Foghorn Therapeutics Inc (FHTX) Exchange: NASDAQ
Data as of May 2, 2025
$4.24 ($0.08) 1.92%
Foghorn Therapeutics Inc - Daily Information
Click for more stock information on Foghorn Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.21 |
| Previous Close | $4.24 |
| High | $4.34 |
| Low | $4.08 |
| Adjusted Open | $4.21 |
| Previous Adjusted Close | $4.24 |
| Adjusted High | $4.34 |
| Adjusted Low | $4.08 |
About Foghorn Therapeutics Inc (FHTX)
Foghorn Therapeutics Inc
Invest in Foghorn Therapeutics Inc (FHTX)
Historical Stock Data for Foghorn Therapeutics Inc (FHTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.21 | $4.34 | $4.08 | $4.24 | $4.24 | 108,884 |
| 2025-05-01 | $4.20 | $4.22 | $4.00 | $4.16 | $4.16 | 67,787 |
| 2025-04-30 | $4.13 | $4.41 | $4.09 | $4.20 | $4.20 | 115,356 |
| 2025-04-29 | $4.39 | $4.45 | $4.17 | $4.25 | $4.25 | 82,566 |
| 2025-04-28 | $4.38 | $4.51 | $4.25 | $4.39 | $4.39 | 88,769 |
| 2025-04-25 | $4.44 | $4.54 | $4.23 | $4.36 | $4.36 | 47,735 |
| 2025-04-24 | $4.68 | $4.70 | $4.25 | $4.47 | $4.47 | 116,347 |
| 2025-04-23 | $4.47 | $4.77 | $4.39 | $4.68 | $4.68 | 219,164 |
| 2025-04-22 | $3.98 | $4.27 | $3.79 | $4.24 | $4.24 | 101,234 |
| 2025-04-21 | $3.80 | $4.07 | $3.72 | $3.90 | $3.90 | 96,666 |
| 2025-04-17 | $3.45 | $3.82 | $3.45 | $3.80 | $3.80 | 104,173 |
| 2025-04-16 | $3.55 | $3.57 | $3.37 | $3.47 | $3.47 | 59,272 |
| 2025-04-15 | $3.56 | $3.72 | $3.26 | $3.57 | $3.57 | 87,619 |
| 2025-04-14 | $3.49 | $3.70 | $3.42 | $3.59 | $3.59 | 91,935 |
| 2025-04-11 | $3.26 | $3.48 | $3.14 | $3.45 | $3.45 | 70,471 |
| 2025-04-10 | $3.34 | $3.37 | $3.09 | $3.23 | $3.23 | 72,999 |
| 2025-04-09 | $3.18 | $3.85 | $3.00 | $3.54 | $3.54 | 197,552 |
| 2025-04-08 | $3.71 | $3.78 | $3.15 | $3.21 | $3.21 | 144,321 |
| 2025-04-07 | $3.29 | $3.68 | $3.00 | $3.68 | $3.68 | 265,535 |
| 2025-04-04 | $3.15 | $3.78 | $3.10 | $3.44 | $3.44 | 292,889 |
| 2025-04-03 | $3.15 | $3.25 | $2.94 | $3.15 | $3.15 | 224,237 |
| 2025-04-02 | $3.32 | $3.53 | $3.31 | $3.42 | $3.42 | 69,497 |
| 2025-04-01 | $3.66 | $3.70 | $3.33 | $3.38 | $3.38 | 135,410 |
| 2025-03-31 | $3.42 | $3.75 | $3.29 | $3.65 | $3.65 | 341,542 |
| 2025-03-28 | $3.87 | $3.87 | $3.52 | $3.52 | $3.52 | 78,489 |
| 2025-03-27 | $3.83 | $4.09 | $3.76 | $3.88 | $3.88 | 72,386 |
| 2025-03-26 | $3.98 | $4.18 | $3.75 | $3.81 | $3.81 | 116,852 |
| 2025-03-25 | $4.20 | $4.20 | $3.90 | $3.97 | $3.97 | 106,454 |
| 2025-03-24 | $4.19 | $4.30 | $4.09 | $4.22 | $4.22 | 79,265 |
| 2025-03-21 | $4.11 | $4.45 | $3.92 | $4.05 | $4.05 | 215,970 |
| 2025-03-20 | $4.37 | $4.53 | $4.11 | $4.12 | $4.12 | 157,482 |
| 2025-03-19 | $4.47 | $4.60 | $4.25 | $4.44 | $4.44 | 101,952 |
| 2025-03-18 | $4.52 | $4.67 | $4.40 | $4.44 | $4.44 | 85,842 |
| 2025-03-17 | $4.42 | $4.71 | $4.41 | $4.60 | $4.60 | 105,128 |
| 2025-03-14 | $4.57 | $4.73 | $4.39 | $4.43 | $4.43 | 44,979 |
| 2025-03-13 | $4.56 | $4.67 | $4.38 | $4.48 | $4.48 | 64,020 |
| 2025-03-12 | $4.52 | $4.90 | $4.43 | $4.58 | $4.58 | 98,035 |
| 2025-03-11 | $4.45 | $4.48 | $4.11 | $4.44 | $4.44 | 106,632 |
| 2025-03-10 | $4.35 | $4.54 | $4.22 | $4.40 | $4.40 | 106,486 |
| 2025-03-07 | $4.45 | $4.80 | $4.40 | $4.52 | $4.52 | 74,243 |
| 2025-03-06 | $4.64 | $4.70 | $4.42 | $4.50 | $4.50 | 60,344 |
| 2025-03-05 | $4.36 | $4.78 | $4.30 | $4.67 | $4.67 | 91,507 |
| 2025-03-04 | $4.25 | $4.52 | $4.05 | $4.39 | $4.39 | 93,906 |
| 2025-03-03 | $4.86 | $4.86 | $4.26 | $4.32 | $4.32 | 116,532 |
| 2025-02-28 | $4.61 | $4.93 | $4.55 | $4.85 | $4.85 | 102,315 |
| 2025-02-27 | $5.00 | $5.21 | $4.63 | $4.63 | $4.63 | 108,888 |
| 2025-02-26 | $5.09 | $5.28 | $4.97 | $5.01 | $5.01 | 154,442 |
| 2025-02-25 | $5.13 | $5.35 | $4.94 | $5.10 | $5.10 | 184,410 |
| 2025-02-24 | $5.30 | $5.48 | $5.02 | $5.16 | $5.16 | 152,495 |
| 2025-02-21 | $5.43 | $5.54 | $5.08 | $5.23 | $5.23 | 183,495 |
| 2025-02-20 | $5.77 | $6.27 | $5.36 | $5.38 | $5.38 | 173,168 |
| 2025-02-19 | $5.98 | $6.12 | $5.68 | $5.87 | $5.87 | 139,710 |
| 2025-02-18 | $6.41 | $6.66 | $5.82 | $5.96 | $5.96 | 210,841 |
| 2025-02-14 | $6.21 | $6.50 | $6.01 | $6.13 | $6.13 | 179,196 |
| 2025-02-13 | $5.66 | $6.31 | $5.41 | $6.16 | $6.16 | 206,451 |
| 2025-02-12 | $5.32 | $5.72 | $5.32 | $5.52 | $5.52 | 125,996 |
| 2025-02-11 | $5.27 | $5.49 | $5.11 | $5.37 | $5.37 | 255,563 |
| 2025-02-10 | $5.45 | $6.19 | $5.08 | $5.29 | $5.29 | 575,763 |
| 2025-02-07 | $4.11 | $4.77 | $4.09 | $4.75 | $4.75 | 243,253 |
| 2025-02-06 | $4.39 | $4.56 | $4.08 | $4.12 | $4.12 | 81,911 |
| 2025-02-05 | $3.96 | $4.51 | $3.96 | $4.37 | $4.37 | 111,781 |
| 2025-02-04 | $3.92 | $4.26 | $3.90 | $4.11 | $4.11 | 113,026 |
| 2025-02-03 | $4.01 | $4.22 | $3.89 | $3.98 | $3.98 | 95,068 |
| 2025-01-31 | $4.40 | $4.64 | $4.05 | $4.19 | $4.19 | 118,325 |
| 2025-01-30 | $4.17 | $4.46 | $4.05 | $4.34 | $4.34 | 82,312 |
| 2025-01-29 | $4.10 | $4.10 | $3.86 | $3.98 | $3.98 | 75,771 |
| 2025-01-28 | $4.10 | $4.21 | $4.01 | $4.10 | $4.10 | 87,983 |
| 2025-01-27 | $3.98 | $4.39 | $3.97 | $4.12 | $4.12 | 84,634 |
| 2025-01-24 | $4.36 | $4.43 | $3.92 | $4.06 | $4.06 | 122,148 |
| 2025-01-23 | $4.32 | $4.48 | $4.24 | $4.38 | $4.38 | 61,829 |
| 2025-01-22 | $4.40 | $4.45 | $4.19 | $4.37 | $4.37 | 91,784 |
| 2025-01-21 | $4.33 | $4.52 | $4.17 | $4.41 | $4.41 | 114,952 |
| 2025-01-17 | $4.27 | $4.44 | $4.16 | $4.31 | $4.31 | 73,413 |
| 2025-01-16 | $4.41 | $4.46 | $4.16 | $4.20 | $4.20 | 94,786 |
| 2025-01-15 | $4.45 | $4.47 | $4.14 | $4.35 | $4.35 | 68,293 |
| 2025-01-14 | $4.43 | $4.46 | $4.13 | $4.24 | $4.24 | 85,067 |
| 2025-01-13 | $4.21 | $4.42 | $4.16 | $4.37 | $4.37 | 214,390 |
| 2025-01-10 | $4.67 | $4.91 | $4.17 | $4.30 | $4.30 | 179,180 |
| 2025-01-08 | $4.68 | $4.79 | $4.63 | $4.65 | $4.65 | 90,366 |
| 2025-01-07 | $4.61 | $4.99 | $4.60 | $4.69 | $4.69 | 211,394 |
| 2025-01-06 | $4.93 | $5.04 | $4.65 | $4.66 | $4.66 | 196,877 |
| 2025-01-03 | $4.65 | $4.86 | $4.55 | $4.80 | $4.80 | 256,290 |
| 2025-01-02 | $4.81 | $5.00 | $4.54 | $4.59 | $4.59 | 124,992 |
| 2024-12-31 | $4.66 | $4.85 | $4.55 | $4.72 | $4.72 | 144,816 |
| 2024-12-30 | $4.75 | $4.75 | $4.46 | $4.61 | $4.61 | 178,360 |
| 2024-12-27 | $5.09 | $5.22 | $4.65 | $4.82 | $4.82 | 204,490 |
| 2024-12-26 | $4.93 | $5.17 | $4.90 | $5.09 | $5.09 | 127,984 |
| 2024-12-24 | $4.94 | $5.04 | $4.82 | $5.02 | $5.02 | 47,593 |
| 2024-12-23 | $5.15 | $5.34 | $4.91 | $4.93 | $4.93 | 142,437 |
| 2024-12-20 | $4.93 | $5.28 | $4.88 | $5.14 | $5.14 | 443,756 |
| 2024-12-19 | $4.84 | $5.12 | $4.69 | $4.98 | $4.98 | 327,148 |
| 2024-12-18 | $5.52 | $5.70 | $4.81 | $4.91 | $4.91 | 207,077 |
| 2024-12-17 | $5.34 | $5.68 | $5.10 | $5.51 | $5.51 | 196,765 |
| 2024-12-16 | $4.67 | $5.54 | $4.57 | $5.51 | $5.51 | 724,044 |
| 2024-12-13 | $5.74 | $5.90 | $5.00 | $5.30 | $5.30 | 452,669 |
| 2024-12-12 | $6.02 | $6.15 | $5.62 | $5.78 | $5.78 | 139,422 |
| 2024-12-11 | $6.40 | $6.42 | $6.05 | $6.18 | $6.18 | 97,088 |
| 2024-12-10 | $6.45 | $6.57 | $6.19 | $6.26 | $6.26 | 102,547 |
| 2024-12-09 | $6.53 | $6.69 | $6.24 | $6.30 | $6.30 | 152,153 |
| 2024-12-06 | $6.60 | $6.81 | $6.29 | $6.57 | $6.57 | 157,638 |
| 2024-12-05 | $7.38 | $7.42 | $6.40 | $6.53 | $6.53 | 143,712 |
| 2024-12-04 | $7.67 | $7.80 | $7.17 | $7.38 | $7.38 | 162,876 |
| 2024-12-03 | $7.99 | $8.08 | $7.55 | $7.62 | $7.62 | 142,536 |
| 2024-12-02 | $8.06 | $8.45 | $7.97 | $8.03 | $8.03 | 106,989 |
| 2024-11-29 | $7.79 | $7.99 | $7.78 | $7.99 | $7.99 | 38,084 |
| 2024-11-27 | $7.51 | $7.89 | $7.51 | $7.79 | $7.79 | 68,323 |
| 2024-11-26 | $7.84 | $7.86 | $7.51 | $7.52 | $7.52 | 79,541 |
| 2024-11-25 | $8.03 | $8.43 | $7.89 | $7.90 | $7.90 | 101,789 |
| 2024-11-22 | $7.83 | $8.19 | $7.55 | $7.84 | $7.84 | 101,196 |
| 2024-11-21 | $8.00 | $8.25 | $7.70 | $7.72 | $7.72 | 70,529 |
| 2024-11-20 | $7.78 | $8.05 | $7.60 | $7.86 | $7.86 | 78,265 |
| 2024-11-19 | $7.59 | $7.94 | $7.48 | $7.80 | $7.80 | 98,712 |
| 2024-11-18 | $8.02 | $8.05 | $7.36 | $7.71 | $7.71 | 127,427 |
| 2024-11-15 | $8.79 | $8.79 | $7.33 | $8.01 | $8.01 | 240,963 |
| 2024-11-14 | $8.86 | $8.98 | $8.43 | $8.80 | $8.80 | 133,724 |
| 2024-11-13 | $9.08 | $9.33 | $8.68 | $8.85 | $8.85 | 201,549 |
| 2024-11-12 | $9.17 | $9.29 | $8.52 | $8.86 | $8.86 | 119,349 |
| 2024-11-11 | $9.59 | $9.70 | $9.07 | $9.28 | $9.28 | 115,544 |
| 2024-11-08 | $9.04 | $9.49 | $8.96 | $9.35 | $9.35 | 115,183 |
| 2024-11-07 | $9.24 | $9.53 | $8.84 | $9.11 | $9.11 | 163,700 |
| 2024-11-06 | $9.54 | $9.54 | $8.68 | $9.24 | $9.24 | 228,857 |
| 2024-11-05 | $8.02 | $8.96 | $7.95 | $8.94 | $8.94 | 131,092 |
| 2024-11-04 | $8.25 | $8.76 | $8.02 | $8.24 | $8.24 | 120,804 |
| 2024-11-01 | $7.76 | $8.30 | $7.75 | $8.30 | $8.30 | 66,713 |
| 2024-10-31 | $8.03 | $8.03 | $7.58 | $7.62 | $7.62 | 105,522 |
| 2024-10-30 | $8.17 | $8.46 | $7.96 | $8.04 | $8.04 | 87,998 |
| 2024-10-29 | $8.01 | $8.18 | $7.84 | $8.17 | $8.17 | 86,724 |
| 2024-10-28 | $7.85 | $8.33 | $7.75 | $8.11 | $8.11 | 114,708 |
| 2024-10-25 | $7.74 | $8.14 | $7.72 | $7.72 | $7.72 | 199,712 |
| 2024-10-24 | $7.57 | $7.73 | $7.35 | $7.64 | $7.64 | 95,055 |
| 2024-10-23 | $7.44 | $7.65 | $7.28 | $7.62 | $7.62 | 129,082 |
| 2024-10-22 | $7.14 | $7.57 | $7.14 | $7.55 | $7.55 | 130,519 |
| 2024-10-21 | $7.59 | $7.60 | $7.14 | $7.23 | $7.23 | 98,722 |
| 2024-10-18 | $7.81 | $7.94 | $7.58 | $7.67 | $7.67 | 141,099 |
| 2024-10-17 | $8.19 | $8.19 | $7.71 | $7.74 | $7.74 | 69,054 |
| 2024-10-16 | $7.79 | $8.35 | $7.72 | $8.11 | $8.11 | 160,943 |
| 2024-10-15 | $7.41 | $7.88 | $7.24 | $7.64 | $7.64 | 144,098 |
| 2024-10-14 | $7.64 | $7.80 | $7.38 | $7.43 | $7.43 | 108,419 |
| 2024-10-11 | $7.05 | $7.64 | $7.03 | $7.63 | $7.63 | 127,517 |
| 2024-10-10 | $7.09 | $7.29 | $6.94 | $7.06 | $7.06 | 115,183 |
| 2024-10-09 | $7.59 | $7.83 | $7.24 | $7.26 | $7.26 | 95,116 |
| 2024-10-08 | $7.82 | $8.08 | $7.56 | $7.60 | $7.60 | 121,568 |
| 2024-10-07 | $7.83 | $7.91 | $7.50 | $7.78 | $7.78 | 90,519 |
| 2024-10-04 | $7.43 | $8.09 | $7.43 | $7.83 | $7.83 | 174,693 |
| 2024-10-03 | $7.95 | $8.22 | $7.29 | $7.48 | $7.48 | 212,488 |
| 2024-10-02 | $8.43 | $8.75 | $7.80 | $8.33 | $8.33 | 196,804 |
| 2024-10-01 | $9.25 | $9.58 | $8.65 | $8.67 | $8.67 | 264,844 |
| 2024-09-30 | $9.34 | $9.85 | $9.17 | $9.31 | $9.31 | 105,821 |
| 2024-09-27 | $9.87 | $9.99 | $9.31 | $9.36 | $9.36 | 102,176 |
| 2024-09-26 | $9.46 | $9.80 | $9.25 | $9.68 | $9.68 | 104,156 |
| 2024-09-25 | $9.56 | $9.73 | $9.15 | $9.15 | $9.15 | 127,544 |
| 2024-09-24 | $9.41 | $9.82 | $9.17 | $9.56 | $9.56 | 144,995 |
| 2024-09-23 | $10.17 | $10.17 | $9.00 | $9.32 | $9.32 | 180,514 |
| 2024-09-20 | $9.65 | $10.25 | $9.53 | $9.99 | $9.99 | 1,097,584 |
| 2024-09-19 | $10.11 | $10.11 | $9.51 | $9.67 | $9.67 | 126,462 |
| 2024-09-18 | $9.89 | $10.25 | $9.53 | $9.56 | $9.56 | 164,226 |
| 2024-09-17 | $9.47 | $10.18 | $9.25 | $9.84 | $9.84 | 287,808 |
| 2024-09-16 | $9.68 | $10.01 | $9.17 | $9.26 | $9.26 | 179,447 |
| 2024-09-13 | $9.05 | $9.94 | $8.60 | $9.72 | $9.72 | 708,191 |
| 2024-09-12 | $9.30 | $9.30 | $8.54 | $8.88 | $8.88 | 117,824 |
| 2024-09-11 | $9.58 | $9.75 | $8.86 | $9.27 | $9.27 | 135,079 |
| 2024-09-10 | $9.31 | $9.68 | $8.88 | $9.66 | $9.66 | 112,605 |
| 2024-09-09 | $7.59 | $9.57 | $7.59 | $9.37 | $9.37 | 435,587 |
| 2024-09-06 | $8.08 | $8.24 | $7.53 | $7.53 | $7.53 | 102,542 |
| 2024-09-05 | $8.06 | $8.20 | $7.83 | $8.08 | $8.08 | 124,995 |
| 2024-09-04 | $7.93 | $8.26 | $7.59 | $7.97 | $7.97 | 125,481 |
| 2024-09-03 | $8.25 | $8.57 | $7.85 | $7.85 | $7.85 | 90,588 |
| 2024-08-30 | $7.89 | $8.30 | $7.67 | $8.28 | $8.28 | 106,437 |
| 2024-08-29 | $7.66 | $7.93 | $7.40 | $7.89 | $7.89 | 59,889 |
| 2024-08-28 | $7.91 | $8.03 | $7.30 | $7.60 | $7.60 | 123,185 |
| 2024-08-27 | $8.31 | $8.34 | $7.62 | $7.95 | $7.95 | 94,568 |
| 2024-08-26 | $8.00 | $8.50 | $7.77 | $8.40 | $8.40 | 151,101 |
| 2024-08-23 | $7.64 | $8.26 | $7.28 | $8.01 | $8.01 | 208,843 |
| 2024-08-22 | $7.48 | $7.73 | $7.38 | $7.51 | $7.51 | 72,016 |
| 2024-08-21 | $7.67 | $7.94 | $7.32 | $7.40 | $7.40 | 266,626 |
| 2024-08-20 | $7.57 | $7.73 | $7.04 | $7.56 | $7.56 | 480,711 |
| 2024-08-19 | $6.77 | $7.95 | $6.65 | $7.57 | $7.57 | 216,383 |
| 2024-08-16 | $6.20 | $6.41 | $6.01 | $6.26 | $6.26 | 65,162 |
| 2024-08-15 | $5.90 | $6.25 | $5.77 | $6.20 | $6.20 | 84,991 |
| 2024-08-14 | $5.83 | $5.85 | $5.59 | $5.60 | $5.60 | 38,910 |
| 2024-08-13 | $5.69 | $5.99 | $5.54 | $5.91 | $5.91 | 59,565 |
| 2024-08-12 | $5.31 | $5.85 | $5.18 | $5.57 | $5.57 | 63,170 |
| 2024-08-09 | $5.19 | $5.52 | $5.08 | $5.25 | $5.25 | 96,642 |
| 2024-08-08 | $5.16 | $5.38 | $5.04 | $5.24 | $5.24 | 91,839 |
| 2024-08-07 | $5.69 | $5.69 | $4.87 | $5.04 | $5.04 | 73,732 |
| 2024-08-06 | $5.52 | $5.83 | $5.39 | $5.51 | $5.51 | 53,788 |
| 2024-08-05 | $5.75 | $5.83 | $5.30 | $5.59 | $5.59 | 107,017 |
| 2024-08-02 | $6.09 | $6.40 | $5.87 | $6.12 | $6.12 | 70,068 |
| 2024-08-01 | $6.59 | $6.95 | $6.19 | $6.51 | $6.51 | 67,379 |
| 2024-07-31 | $7.08 | $7.40 | $6.82 | $7.02 | $7.02 | 83,775 |
| 2024-07-30 | $6.94 | $7.07 | $6.50 | $6.98 | $6.98 | 97,328 |
| 2024-07-29 | $6.80 | $7.32 | $6.67 | $6.84 | $6.84 | 87,267 |
| 2024-07-26 | $6.73 | $6.93 | $6.49 | $6.76 | $6.76 | 91,063 |
| 2024-07-25 | $6.36 | $6.74 | $6.22 | $6.52 | $6.52 | 61,296 |
| 2024-07-24 | $6.49 | $6.61 | $6.20 | $6.25 | $6.25 | 85,492 |
| 2024-07-23 | $6.21 | $6.79 | $6.21 | $6.61 | $6.61 | 93,215 |
| 2024-07-22 | $5.95 | $6.39 | $5.90 | $6.29 | $6.29 | 55,469 |
| 2024-07-19 | $6.07 | $6.16 | $5.74 | $5.90 | $5.90 | 45,230 |
| 2024-07-18 | $6.32 | $6.59 | $5.62 | $6.04 | $6.04 | 87,608 |
| 2024-07-17 | $6.56 | $6.82 | $6.19 | $6.37 | $6.37 | 102,961 |
| 2024-07-16 | $6.38 | $6.98 | $6.34 | $6.67 | $6.67 | 182,215 |
| 2024-07-15 | $6.25 | $6.36 | $5.97 | $6.25 | $6.25 | 95,829 |
| 2024-07-12 | $6.06 | $6.20 | $5.70 | $6.17 | $6.17 | 114,643 |
| 2024-07-11 | $4.99 | $5.92 | $4.97 | $5.87 | $5.87 | 95,976 |
| 2024-07-10 | $4.93 | $5.17 | $4.77 | $4.80 | $4.80 | 115,346 |
| 2024-07-09 | $5.02 | $5.18 | $4.80 | $4.88 | $4.88 | 51,468 |
| 2024-07-08 | $5.28 | $5.42 | $4.89 | $5.00 | $5.00 | 119,835 |
| 2024-07-05 | $5.57 | $5.71 | $5.23 | $5.30 | $5.30 | 168,615 |
| 2024-07-03 | $5.48 | $5.79 | $5.34 | $5.62 | $5.62 | 97,245 |
| 2024-07-02 | $5.79 | $6.14 | $5.38 | $5.44 | $5.44 | 102,400 |
| 2024-07-01 | $5.70 | $5.91 | $5.36 | $5.84 | $5.84 | 92,132 |
| 2024-06-28 | $5.74 | $5.79 | $5.57 | $5.75 | $5.75 | 907,964 |
| 2024-06-27 | $5.57 | $5.78 | $5.44 | $5.74 | $5.74 | 69,722 |
| 2024-06-26 | $5.21 | $5.83 | $5.21 | $5.52 | $5.52 | 112,533 |
| 2024-06-25 | $5.40 | $5.44 | $5.21 | $5.24 | $5.24 | 110,579 |
| 2024-06-24 | $5.27 | $5.47 | $5.26 | $5.32 | $5.32 | 56,294 |
| 2024-06-21 | $5.28 | $5.54 | $5.07 | $5.30 | $5.30 | 145,180 |
| 2024-06-20 | $5.18 | $5.40 | $5.16 | $5.24 | $5.24 | 90,128 |
| 2024-06-18 | $5.76 | $5.76 | $5.15 | $5.23 | $5.23 | 85,791 |
| 2024-06-17 | $5.19 | $5.87 | $5.11 | $5.75 | $5.75 | 92,496 |
| 2024-06-14 | $5.60 | $5.60 | $5.08 | $5.25 | $5.25 | 141,622 |
| 2024-06-13 | $6.05 | $6.13 | $5.49 | $5.61 | $5.61 | 50,404 |
| 2024-06-12 | $6.19 | $6.31 | $5.96 | $6.03 | $6.03 | 48,450 |
| 2024-06-11 | $5.71 | $5.98 | $5.61 | $5.96 | $5.96 | 42,240 |
| 2024-06-10 | $5.96 | $5.99 | $5.65 | $5.82 | $5.82 | 39,992 |
| 2024-06-07 | $6.11 | $6.39 | $5.94 | $6.01 | $6.01 | 68,876 |
| 2024-06-06 | $6.13 | $6.39 | $6.10 | $6.23 | $6.23 | 79,968 |
| 2024-06-05 | $5.77 | $6.27 | $5.53 | $6.20 | $6.20 | 83,492 |
| 2024-06-04 | $6.09 | $6.20 | $5.61 | $5.68 | $5.68 | 80,218 |
| 2024-06-03 | $6.00 | $6.39 | $5.90 | $6.20 | $6.20 | 81,754 |
| 2024-05-31 | $5.84 | $6.13 | $5.74 | $5.83 | $5.83 | 216,234 |
| 2024-05-30 | $5.64 | $6.01 | $5.64 | $5.80 | $5.80 | 100,840 |
| 2024-05-29 | $5.68 | $5.92 | $5.55 | $5.63 | $5.63 | 103,473 |
| 2024-05-28 | $5.77 | $5.85 | $5.58 | $5.80 | $5.80 | 175,345 |
| 2024-05-24 | $6.01 | $6.14 | $5.60 | $5.64 | $5.64 | 175,231 |
| 2024-05-23 | $6.22 | $6.36 | $5.97 | $6.01 | $6.01 | 144,827 |
| 2024-05-22 | $6.17 | $6.28 | $6.00 | $6.22 | $6.22 | 153,338 |
| 2024-05-21 | $5.96 | $6.27 | $5.96 | $6.22 | $6.22 | 66,967 |
| 2024-05-20 | $5.61 | $6.03 | $5.61 | $6.00 | $6.00 | 188,804 |
| 2024-05-17 | $5.86 | $6.02 | $5.47 | $5.51 | $5.51 | 60,661 |
| 2024-05-16 | $5.39 | $5.88 | $5.39 | $5.81 | $5.81 | 70,611 |
| 2024-05-15 | $5.82 | $5.95 | $5.22 | $5.29 | $5.29 | 79,389 |
| 2024-05-14 | $5.82 | $5.92 | $5.33 | $5.67 | $5.67 | 85,904 |
| 2024-05-13 | $5.63 | $6.07 | $5.52 | $5.67 | $5.67 | 59,781 |
| 2024-05-10 | $5.99 | $6.01 | $5.11 | $5.56 | $5.56 | 146,096 |
| 2024-05-09 | $5.93 | $6.50 | $5.88 | $5.94 | $5.94 | 82,536 |
| 2024-05-08 | $5.51 | $5.98 | $5.51 | $5.98 | $5.98 | 55,696 |
| 2024-05-07 | $5.83 | $6.03 | $5.62 | $5.63 | $5.63 | 58,265 |
| 2024-05-06 | $6.04 | $6.29 | $5.83 | $5.83 | $5.83 | 30,420 |
| 2024-05-03 | $6.35 | $6.52 | $5.82 | $5.99 | $5.99 | 48,320 |
| 2024-05-02 | $6.00 | $6.35 | $5.85 | $6.11 | $6.11 | 68,642 |
| 2024-05-01 | $5.48 | $6.25 | $5.48 | $5.86 | $5.86 | 60,654 |
| 2024-04-30 | $5.57 | $5.68 | $5.44 | $5.46 | $5.46 | 28,866 |
| 2024-04-29 | $5.62 | $5.90 | $5.61 | $5.73 | $5.73 | 16,461 |
| 2024-04-26 | $5.25 | $5.55 | $5.16 | $5.49 | $5.49 | 35,367 |
| 2024-04-25 | $5.04 | $5.31 | $4.80 | $5.23 | $5.23 | 48,749 |
| 2024-04-24 | $5.21 | $5.62 | $5.15 | $5.21 | $5.21 | 111,333 |
| 2024-04-23 | $5.20 | $5.38 | $5.09 | $5.16 | $5.16 | 45,759 |
| 2024-04-22 | $5.31 | $5.40 | $4.96 | $5.05 | $5.05 | 77,557 |
| 2024-04-19 | $5.48 | $5.94 | $5.14 | $5.30 | $5.30 | 118,158 |
| 2024-04-18 | $5.76 | $5.89 | $5.51 | $5.53 | $5.53 | 127,287 |
| 2024-04-17 | $6.16 | $6.74 | $5.75 | $5.78 | $5.78 | 135,861 |
| 2024-04-16 | $6.20 | $6.21 | $5.83 | $6.03 | $6.03 | 87,006 |
| 2024-04-15 | $7.41 | $7.45 | $6.27 | $6.39 | $6.39 | 68,352 |
| 2024-04-12 | $7.96 | $7.99 | $6.97 | $7.42 | $7.42 | 95,419 |
| 2024-04-11 | $7.16 | $8.05 | $7.02 | $8.00 | $8.00 | 128,284 |
| 2024-04-10 | $7.18 | $7.89 | $6.86 | $7.26 | $7.26 | 71,462 |
| 2024-04-09 | $7.31 | $7.69 | $7.26 | $7.48 | $7.48 | 51,806 |
| 2024-04-08 | $7.19 | $7.42 | $7.00 | $7.17 | $7.17 | 52,571 |
| 2024-04-05 | $6.99 | $7.26 | $6.62 | $7.10 | $7.10 | 39,505 |
| 2024-04-04 | $7.30 | $7.55 | $6.81 | $7.05 | $7.05 | 93,886 |
| 2024-04-03 | $7.00 | $7.63 | $7.00 | $7.21 | $7.21 | 83,760 |
| 2024-04-02 | $6.81 | $7.15 | $6.81 | $7.00 | $7.00 | 42,548 |
| 2024-04-01 | $6.67 | $7.44 | $6.27 | $7.13 | $7.13 | 93,903 |
| 2024-03-28 | $6.26 | $6.76 | $6.26 | $6.71 | $6.71 | 68,593 |
| 2024-03-27 | $6.15 | $6.31 | $6.02 | $6.28 | $6.28 | 55,155 |
| 2024-03-26 | $6.07 | $6.22 | $6.01 | $6.07 | $6.07 | 42,901 |
| 2024-03-25 | $6.41 | $6.66 | $5.85 | $5.94 | $5.94 | 99,912 |
| 2024-03-22 | $6.56 | $6.72 | $6.21 | $6.36 | $6.36 | 92,235 |
| 2024-03-21 | $6.56 | $7.04 | $6.54 | $6.57 | $6.57 | 67,804 |
| 2024-03-20 | $6.14 | $6.57 | $5.93 | $6.49 | $6.49 | 86,250 |
| 2024-03-19 | $5.87 | $6.19 | $5.87 | $6.07 | $6.07 | 46,523 |
| 2024-03-18 | $6.07 | $6.19 | $5.80 | $5.93 | $5.93 | 80,693 |
| 2024-03-15 | $6.06 | $6.24 | $5.78 | $5.91 | $5.91 | 128,368 |
| 2024-03-14 | $6.73 | $6.73 | $5.81 | $6.05 | $6.05 | 93,691 |
| 2024-03-13 | $6.57 | $6.80 | $6.48 | $6.76 | $6.76 | 44,748 |
| 2024-03-12 | $6.89 | $7.19 | $6.24 | $6.54 | $6.54 | 156,594 |
| 2024-03-11 | $6.68 | $6.99 | $6.32 | $6.81 | $6.81 | 121,281 |
| 2024-03-08 | $6.99 | $7.25 | $6.47 | $6.59 | $6.59 | 83,082 |
| 2024-03-07 | $6.86 | $7.13 | $6.38 | $6.83 | $6.83 | 121,738 |
| 2024-03-06 | $6.39 | $7.14 | $6.18 | $6.79 | $6.79 | 127,211 |
| 2024-03-05 | $6.68 | $6.91 | $6.32 | $6.39 | $6.39 | 93,755 |
| 2024-03-04 | $7.92 | $8.16 | $6.78 | $6.79 | $6.79 | 198,381 |
| 2024-03-01 | $7.76 | $8.44 | $7.74 | $7.94 | $7.94 | 132,665 |
| 2024-02-29 | $8.03 | $8.13 | $7.51 | $7.73 | $7.73 | 88,800 |
| 2024-02-28 | $7.17 | $7.89 | $7.10 | $7.78 | $7.78 | 137,642 |
| 2024-02-27 | $7.92 | $7.93 | $6.72 | $7.20 | $7.20 | 183,299 |
| 2024-02-26 | $5.96 | $7.58 | $5.96 | $7.54 | $7.54 | 164,344 |
| 2024-02-23 | $6.09 | $6.51 | $5.88 | $5.98 | $5.98 | 119,316 |
| 2024-02-22 | $5.99 | $6.32 | $5.95 | $6.09 | $6.09 | 130,244 |
| 2024-02-21 | $5.84 | $6.22 | $5.80 | $5.97 | $5.97 | 101,070 |
| 2024-02-20 | $6.47 | $6.61 | $5.81 | $5.91 | $5.91 | 126,884 |
| 2024-02-16 | $6.72 | $6.78 | $6.26 | $6.52 | $6.52 | 115,312 |
| 2024-02-15 | $6.79 | $7.40 | $6.72 | $6.81 | $6.81 | 221,767 |
| 2024-02-14 | $6.33 | $6.77 | $5.80 | $6.75 | $6.75 | 294,614 |
| 2024-02-13 | $5.83 | $6.89 | $5.76 | $6.22 | $6.22 | 361,202 |
| 2024-02-12 | $5.92 | $6.70 | $5.70 | $6.23 | $6.23 | 488,092 |
| 2024-02-09 | $4.67 | $6.11 | $4.65 | $5.95 | $5.95 | 497,485 |
| 2024-02-08 | $3.57 | $5.79 | $3.50 | $4.85 | $4.85 | 1,681,285 |
| 2024-02-07 | $3.22 | $3.32 | $2.98 | $3.12 | $3.12 | 135,288 |
| 2024-02-06 | $2.82 | $3.23 | $2.81 | $3.19 | $3.19 | 213,050 |
| 2024-02-05 | $2.96 | $2.96 | $2.70 | $2.82 | $2.82 | 327,722 |
| 2024-02-02 | $3.00 | $3.06 | $2.90 | $2.96 | $2.96 | 135,574 |
| 2024-02-01 | $3.20 | $3.20 | $2.94 | $3.03 | $3.03 | 225,213 |
| 2024-01-31 | $3.35 | $3.59 | $3.12 | $3.18 | $3.18 | 189,572 |
| 2024-01-30 | $3.72 | $3.72 | $3.27 | $3.35 | $3.35 | 206,153 |
| 2024-01-29 | $3.06 | $3.78 | $3.05 | $3.75 | $3.75 | 166,136 |
| 2024-01-26 | $3.14 | $3.27 | $3.01 | $3.05 | $3.05 | 188,096 |
| 2024-01-25 | $3.08 | $3.31 | $3.08 | $3.14 | $3.14 | 137,437 |
| 2024-01-24 | $3.31 | $3.35 | $3.04 | $3.06 | $3.06 | 92,263 |
| 2024-01-23 | $3.58 | $3.58 | $3.15 | $3.25 | $3.25 | 185,094 |
| 2024-01-22 | $3.87 | $4.22 | $3.48 | $3.50 | $3.50 | 204,411 |
| 2024-01-19 | $4.20 | $4.28 | $3.78 | $3.84 | $3.84 | 103,338 |
| 2024-01-18 | $5.16 | $5.16 | $4.17 | $4.20 | $4.20 | 137,130 |
| 2024-01-17 | $4.99 | $5.43 | $4.95 | $5.11 | $5.11 | 62,748 |
| 2024-01-16 | $5.11 | $5.26 | $4.88 | $5.19 | $5.19 | 55,808 |
| 2024-01-12 | $5.60 | $5.60 | $5.17 | $5.26 | $5.26 | 37,706 |
| 2024-01-11 | $5.63 | $5.63 | $5.33 | $5.47 | $5.47 | 39,522 |
| 2024-01-10 | $5.45 | $5.78 | $5.15 | $5.67 | $5.67 | 83,614 |
| 2024-01-09 | $5.84 | $5.95 | $5.44 | $5.45 | $5.45 | 100,713 |
| 2024-01-08 | $5.66 | $6.05 | $5.66 | $6.00 | $6.00 | 102,147 |
| 2024-01-05 | $5.50 | $5.92 | $5.36 | $5.64 | $5.64 | 227,445 |
| 2024-01-04 | $6.03 | $6.09 | $5.42 | $5.60 | $5.60 | 99,967 |
| 2024-01-03 | $6.45 | $6.64 | $5.88 | $6.01 | $6.01 | 65,950 |
| 2024-01-02 | $6.36 | $6.70 | $6.12 | $6.45 | $6.45 | 120,641 |
| 2023-12-29 | $6.79 | $6.79 | $6.34 | $6.45 | $6.45 | 47,042 |
| 2023-12-28 | $6.61 | $6.77 | $6.52 | $6.76 | $6.76 | 51,413 |
| 2023-12-27 | $6.66 | $6.75 | $6.48 | $6.67 | $6.67 | 49,544 |
| 2023-12-26 | $6.70 | $6.89 | $6.53 | $6.64 | $6.64 | 88,766 |
| 2023-12-22 | $6.37 | $6.88 | $6.30 | $6.72 | $6.72 | 102,526 |
| 2023-12-21 | $6.11 | $6.29 | $5.90 | $6.28 | $6.28 | 40,306 |
| 2023-12-20 | $5.76 | $6.54 | $5.73 | $5.98 | $5.98 | 96,599 |
| 2023-12-19 | $5.38 | $5.87 | $5.30 | $5.77 | $5.77 | 80,882 |
| 2023-12-18 | $5.38 | $5.41 | $5.01 | $5.39 | $5.39 | 138,249 |
| 2023-12-15 | $5.79 | $5.88 | $5.16 | $5.29 | $5.29 | 266,428 |
| 2023-12-14 | $5.53 | $5.93 | $5.41 | $5.72 | $5.72 | 105,623 |
| 2023-12-13 | $4.82 | $5.53 | $4.81 | $5.53 | $5.53 | 68,964 |
| 2023-12-12 | $4.96 | $5.07 | $4.76 | $4.82 | $4.82 | 61,106 |
| 2023-12-11 | $5.51 | $5.84 | $4.75 | $4.91 | $4.91 | 210,141 |
| 2023-12-08 | $4.87 | $6.03 | $4.83 | $5.63 | $5.63 | 166,258 |
| 2023-12-07 | $4.51 | $4.93 | $4.39 | $4.92 | $4.92 | 35,119 |
| 2023-12-06 | $4.58 | $4.64 | $4.41 | $4.45 | $4.45 | 50,770 |
| 2023-12-05 | $4.57 | $4.60 | $4.49 | $4.54 | $4.54 | 21,535 |
| 2023-12-04 | $4.49 | $4.60 | $4.44 | $4.57 | $4.57 | 31,501 |
| 2023-12-01 | $4.15 | $4.52 | $4.14 | $4.49 | $4.49 | 85,140 |
| 2023-11-30 | $4.21 | $4.26 | $4.06 | $4.25 | $4.25 | 90,467 |
| 2023-11-29 | $4.20 | $4.28 | $4.01 | $4.12 | $4.12 | 88,310 |
| 2023-11-28 | $4.27 | $4.29 | $4.17 | $4.20 | $4.20 | 42,759 |
| 2023-11-27 | $4.33 | $4.42 | $4.23 | $4.35 | $4.35 | 59,183 |
| 2023-11-24 | $4.36 | $4.45 | $4.25 | $4.36 | $4.36 | 15,123 |
| 2023-11-22 | $4.16 | $4.43 | $4.15 | $4.36 | $4.36 | 24,420 |
| 2023-11-21 | $4.11 | $4.28 | $3.99 | $4.11 | $4.11 | 442,887 |
| 2023-11-20 | $4.24 | $4.56 | $4.06 | $4.11 | $4.11 | 82,105 |
| 2023-11-17 | $3.82 | $4.30 | $3.82 | $4.26 | $4.26 | 42,762 |
| 2023-11-16 | $4.03 | $4.03 | $3.66 | $3.78 | $3.78 | 40,233 |
| 2023-11-15 | $3.92 | $4.43 | $3.92 | $4.01 | $4.01 | 87,843 |
| 2023-11-14 | $3.78 | $4.04 | $3.71 | $3.96 | $3.96 | 55,513 |
| 2023-11-13 | $3.19 | $3.71 | $3.19 | $3.62 | $3.62 | 35,099 |
| 2023-11-10 | $3.37 | $3.38 | $3.18 | $3.23 | $3.23 | 95,744 |
| 2023-11-09 | $3.51 | $3.57 | $3.35 | $3.38 | $3.38 | 25,449 |
| 2023-11-08 | $3.50 | $3.52 | $3.20 | $3.48 | $3.48 | 41,008 |
| 2023-11-07 | $3.43 | $3.68 | $3.43 | $3.50 | $3.50 | 38,239 |
| 2023-11-06 | $3.93 | $4.00 | $3.41 | $3.48 | $3.48 | 38,000 |
| 2023-11-03 | $3.93 | $4.07 | $3.67 | $3.83 | $3.83 | 315,624 |
| 2023-11-02 | $3.81 | $4.29 | $3.68 | $3.94 | $3.94 | 325,711 |
| 2023-11-01 | $3.30 | $3.75 | $3.20 | $3.68 | $3.68 | 217,828 |
| 2023-10-31 | $3.48 | $3.48 | $3.18 | $3.35 | $3.35 | 42,655 |
| 2023-10-30 | $3.42 | $3.72 | $3.33 | $3.49 | $3.49 | 54,260 |
| 2023-10-27 | $3.11 | $3.40 | $2.93 | $3.35 | $3.35 | 131,084 |
| 2023-10-26 | $3.26 | $3.30 | $3.07 | $3.12 | $3.12 | 17,424 |
| 2023-10-25 | $3.07 | $3.36 | $3.03 | $3.24 | $3.24 | 37,271 |
| 2023-10-24 | $3.15 | $3.22 | $3.05 | $3.15 | $3.15 | 24,917 |
| 2023-10-23 | $2.90 | $3.24 | $2.84 | $3.09 | $3.09 | 132,687 |
| 2023-10-20 | $3.00 | $3.17 | $2.88 | $2.94 | $2.94 | 55,349 |
| 2023-10-19 | $3.26 | $3.26 | $2.98 | $3.00 | $3.00 | 41,089 |
| 2023-10-18 | $3.56 | $3.62 | $3.20 | $3.20 | $3.20 | 46,369 |
| 2023-10-17 | $3.57 | $3.81 | $3.54 | $3.58 | $3.58 | 44,243 |
| 2023-10-16 | $3.58 | $3.65 | $3.45 | $3.57 | $3.57 | 61,489 |
| 2023-10-13 | $3.56 | $3.59 | $3.37 | $3.49 | $3.49 | 180,629 |
| 2023-10-12 | $3.55 | $3.57 | $3.39 | $3.55 | $3.55 | 68,856 |
| 2023-10-11 | $3.77 | $3.90 | $3.38 | $3.55 | $3.55 | 162,681 |
| 2023-10-10 | $3.48 | $4.01 | $3.32 | $3.80 | $3.80 | 252,556 |
| 2023-10-09 | $4.39 | $4.39 | $3.36 | $3.46 | $3.46 | 210,012 |
| 2023-10-06 | $4.22 | $4.45 | $3.98 | $4.38 | $4.38 | 164,474 |
| 2023-10-05 | $4.12 | $4.28 | $4.09 | $4.25 | $4.25 | 223,283 |
| 2023-10-04 | $4.21 | $4.26 | $4.01 | $4.03 | $4.03 | 109,346 |
| 2023-10-03 | $4.40 | $4.48 | $4.11 | $4.22 | $4.22 | 108,963 |
| 2023-10-02 | $4.95 | $4.99 | $4.36 | $4.44 | $4.44 | 343,788 |
| 2023-09-29 | $5.92 | $5.92 | $4.98 | $5.00 | $5.00 | 122,238 |
| 2023-09-28 | $6.03 | $6.13 | $5.67 | $5.83 | $5.83 | 239,006 |
| 2023-09-27 | $5.60 | $6.01 | $5.60 | $5.99 | $5.99 | 41,763 |
| 2023-09-26 | $6.09 | $6.32 | $5.57 | $5.58 | $5.58 | 44,893 |
| 2023-09-25 | $5.98 | $6.20 | $5.85 | $6.13 | $6.13 | 55,122 |
| 2023-09-22 | $5.89 | $6.17 | $5.68 | $6.05 | $6.05 | 26,670 |
| 2023-09-21 | $6.03 | $6.29 | $5.82 | $5.88 | $5.88 | 52,762 |
| 2023-09-20 | $6.07 | $6.22 | $6.02 | $6.08 | $6.08 | 31,846 |
| 2023-09-19 | $6.16 | $6.27 | $6.00 | $6.09 | $6.09 | 60,773 |
| 2023-09-18 | $6.51 | $6.60 | $6.05 | $6.07 | $6.07 | 48,629 |
| 2023-09-15 | $6.80 | $6.85 | $6.33 | $6.51 | $6.51 | 105,403 |
| 2023-09-14 | $7.14 | $7.19 | $6.74 | $6.82 | $6.82 | 63,464 |
| 2023-09-13 | $7.31 | $7.43 | $7.13 | $7.25 | $7.25 | 53,910 |
| 2023-09-12 | $7.61 | $7.61 | $7.25 | $7.40 | $7.40 | 106,616 |
| 2023-09-11 | $7.42 | $7.62 | $7.27 | $7.57 | $7.57 | 43,347 |
| 2023-09-08 | $7.61 | $7.61 | $7.34 | $7.35 | $7.35 | 37,092 |
| 2023-09-07 | $7.48 | $7.58 | $7.17 | $7.52 | $7.52 | 169,025 |
| 2023-09-06 | $7.94 | $7.94 | $7.36 | $7.53 | $7.53 | 36,185 |
| 2023-09-05 | $7.73 | $7.94 | $7.64 | $7.91 | $7.91 | 46,925 |
| 2023-09-01 | $7.69 | $7.79 | $7.50 | $7.76 | $7.76 | 30,052 |
| 2023-08-31 | $7.73 | $7.98 | $7.37 | $7.57 | $7.57 | 188,430 |
| 2023-08-30 | $7.73 | $8.10 | $7.65 | $7.72 | $7.72 | 45,091 |
| 2023-08-29 | $7.54 | $7.77 | $7.44 | $7.75 | $7.75 | 38,607 |
| 2023-08-28 | $7.19 | $7.67 | $7.19 | $7.54 | $7.54 | 24,805 |
| 2023-08-25 | $6.93 | $7.12 | $6.72 | $7.10 | $7.10 | 319,854 |
| 2023-08-24 | $7.12 | $7.32 | $6.92 | $7.10 | $7.10 | 34,141 |
| 2023-08-23 | $7.21 | $7.45 | $7.16 | $7.19 | $7.19 | 41,473 |
| 2023-08-22 | $7.54 | $7.77 | $7.26 | $7.30 | $7.30 | 53,164 |
| 2023-08-21 | $7.84 | $7.84 | $7.51 | $7.51 | $7.51 | 49,280 |
| 2023-08-18 | $8.51 | $8.62 | $7.87 | $7.90 | $7.90 | 59,139 |
| 2023-08-17 | $9.05 | $9.05 | $8.61 | $8.62 | $8.62 | 26,901 |
| 2023-08-16 | $9.85 | $9.87 | $8.83 | $9.00 | $9.00 | 75,482 |
| 2023-08-15 | $9.43 | $9.97 | $9.41 | $9.87 | $9.87 | 39,528 |
| 2023-08-14 | $9.55 | $9.63 | $9.07 | $9.44 | $9.44 | 27,554 |
| 2023-08-11 | $9.39 | $9.72 | $9.39 | $9.71 | $9.71 | 33,662 |
| 2023-08-10 | $9.66 | $9.79 | $9.39 | $9.51 | $9.51 | 38,769 |
| 2023-08-09 | $9.24 | $9.52 | $9.11 | $9.44 | $9.44 | 52,742 |
| 2023-08-08 | $9.20 | $9.28 | $9.08 | $9.25 | $9.25 | 37,129 |
| 2023-08-07 | $9.20 | $9.30 | $9.06 | $9.24 | $9.24 | 52,851 |
| 2023-08-04 | $9.32 | $9.59 | $9.19 | $9.21 | $9.21 | 64,033 |
| 2023-08-03 | $9.30 | $9.47 | $9.14 | $9.26 | $9.26 | 15,675 |
| 2023-08-02 | $9.21 | $9.50 | $9.11 | $9.17 | $9.17 | 52,086 |
| 2023-08-01 | $9.13 | $9.50 | $9.00 | $9.31 | $9.31 | 62,676 |
| 2023-07-31 | $9.19 | $9.83 | $9.02 | $9.16 | $9.16 | 80,481 |
| 2023-07-28 | $8.16 | $9.21 | $8.01 | $9.04 | $9.04 | 59,478 |
| 2023-07-27 | $8.54 | $8.70 | $7.88 | $8.08 | $8.08 | 88,469 |
| 2023-07-26 | $7.76 | $8.40 | $7.76 | $8.36 | $8.36 | 53,148 |
| 2023-07-25 | $8.22 | $8.26 | $7.50 | $7.76 | $7.76 | 45,359 |
| 2023-07-24 | $8.14 | $8.43 | $7.95 | $8.25 | $8.25 | 26,000 |
| 2023-07-21 | $7.98 | $8.21 | $7.94 | $8.10 | $8.10 | 70,726 |
| 2023-07-20 | $8.10 | $8.35 | $7.81 | $7.90 | $7.90 | 30,035 |
| 2023-07-19 | $8.37 | $8.88 | $7.96 | $8.15 | $8.15 | 67,877 |
| 2023-07-18 | $8.02 | $8.39 | $8.02 | $8.35 | $8.35 | 36,597 |
| 2023-07-17 | $7.87 | $8.12 | $7.74 | $7.99 | $7.99 | 42,482 |
| 2023-07-14 | $7.93 | $7.96 | $7.61 | $7.80 | $7.80 | 33,872 |
| 2023-07-13 | $7.82 | $8.09 | $7.55 | $7.95 | $7.95 | 63,907 |
| 2023-07-12 | $7.61 | $7.90 | $7.40 | $7.74 | $7.74 | 45,157 |
| 2023-07-11 | $7.33 | $7.51 | $7.21 | $7.39 | $7.39 | 60,999 |
| 2023-07-10 | $7.70 | $7.83 | $7.22 | $7.32 | $7.32 | 51,966 |
| 2023-07-07 | $6.89 | $7.88 | $6.66 | $7.69 | $7.69 | 188,691 |
| 2023-07-06 | $6.85 | $7.00 | $6.62 | $6.82 | $6.82 | 49,622 |
| 2023-07-05 | $6.81 | $7.06 | $6.54 | $6.85 | $6.85 | 53,587 |
| 2023-07-03 | $7.11 | $7.25 | $6.64 | $6.90 | $6.90 | 101,037 |
| 2023-06-30 | $8.38 | $8.38 | $6.83 | $7.04 | $7.04 | 200,687 |
| 2023-06-29 | $8.61 | $8.62 | $8.03 | $8.19 | $8.19 | 85,532 |
| 2023-06-28 | $7.58 | $8.79 | $7.55 | $8.60 | $8.60 | 139,884 |
| 2023-06-27 | $8.78 | $8.83 | $8.27 | $8.40 | $8.40 | 52,553 |
| 2023-06-26 | $8.58 | $8.96 | $8.51 | $8.78 | $8.78 | 77,183 |
| 2023-06-23 | $8.30 | $8.92 | $8.15 | $8.65 | $8.65 | 212,624 |
| 2023-06-22 | $8.57 | $8.61 | $8.27 | $8.51 | $8.51 | 61,157 |
| 2023-06-21 | $8.55 | $9.25 | $8.36 | $8.70 | $8.70 | 74,508 |
| 2023-06-20 | $8.83 | $8.83 | $8.37 | $8.55 | $8.55 | 46,770 |
| 2023-06-16 | $8.66 | $8.88 | $7.77 | $8.84 | $8.84 | 324,876 |
| 2023-06-15 | $8.21 | $8.72 | $8.16 | $8.51 | $8.51 | 89,548 |
| 2023-06-14 | $8.53 | $8.56 | $8.02 | $8.19 | $8.19 | 78,365 |
| 2023-06-13 | $8.96 | $8.96 | $8.41 | $8.63 | $8.63 | 46,549 |
| 2023-06-12 | $8.00 | $8.81 | $8.00 | $8.55 | $8.55 | 154,610 |
| 2023-06-09 | $8.14 | $8.18 | $7.95 | $8.10 | $8.10 | 45,985 |
| 2023-06-08 | $7.91 | $8.25 | $7.67 | $8.10 | $8.10 | 62,584 |
| 2023-06-07 | $7.52 | $8.00 | $7.35 | $7.91 | $7.91 | 112,762 |
| 2023-06-06 | $7.36 | $7.57 | $7.23 | $7.41 | $7.41 | 87,747 |
| 2023-06-05 | $7.50 | $7.97 | $7.18 | $7.27 | $7.27 | 124,097 |
| 2023-06-02 | $6.54 | $7.10 | $6.44 | $7.10 | $7.10 | 48,649 |
| 2023-06-01 | $6.31 | $6.62 | $6.17 | $6.39 | $6.39 | 27,807 |
| 2023-05-31 | $6.48 | $6.85 | $5.99 | $6.29 | $6.29 | 78,265 |
| 2023-05-30 | $6.08 | $6.52 | $5.92 | $6.42 | $6.42 | 143,099 |
| 2023-05-26 | $6.44 | $6.54 | $6.00 | $6.08 | $6.08 | 24,155 |
| 2023-05-25 | $6.77 | $6.78 | $6.33 | $6.44 | $6.44 | 109,540 |
| 2023-05-24 | $6.94 | $6.97 | $6.55 | $6.75 | $6.75 | 69,393 |
| 2023-05-23 | $6.72 | $7.10 | $6.72 | $6.97 | $6.97 | 89,707 |
| 2023-05-22 | $7.00 | $7.18 | $6.69 | $6.83 | $6.83 | 96,343 |
| 2023-05-19 | $6.69 | $7.20 | $6.59 | $6.98 | $6.98 | 188,142 |
| 2023-05-18 | $6.54 | $6.54 | $6.30 | $6.53 | $6.53 | 78,552 |
| 2023-05-17 | $6.42 | $6.56 | $6.20 | $6.55 | $6.55 | 100,814 |
| 2023-05-16 | $6.37 | $6.56 | $6.23 | $6.40 | $6.40 | 99,556 |
| 2023-05-15 | $6.35 | $6.65 | $6.32 | $6.45 | $6.45 | 129,042 |
| 2023-05-12 | $6.23 | $6.39 | $6.07 | $6.34 | $6.34 | 99,469 |
| 2023-05-11 | $6.16 | $6.21 | $5.93 | $6.13 | $6.13 | 96,611 |
| 2023-05-10 | $5.55 | $6.38 | $5.51 | $6.16 | $6.16 | 109,855 |
| 2023-05-09 | $5.27 | $5.43 | $5.09 | $5.37 | $5.37 | 89,874 |
| 2023-05-08 | $6.08 | $6.21 | $5.36 | $5.43 | $5.43 | 126,699 |
| 2023-05-05 | $6.05 | $6.15 | $5.71 | $6.05 | $6.05 | 99,980 |
| 2023-05-04 | $6.30 | $6.77 | $5.80 | $5.97 | $5.97 | 92,816 |
| 2023-05-03 | $6.89 | $7.34 | $6.14 | $6.37 | $6.37 | 104,277 |
| 2023-05-02 | $6.64 | $7.35 | $6.63 | $6.92 | $6.92 | 73,635 |
| 2023-05-01 | $6.67 | $7.18 | $6.41 | $6.81 | $6.81 | 83,935 |
| 2023-04-28 | $6.40 | $6.65 | $6.18 | $6.52 | $6.52 | 68,689 |
| 2023-04-27 | $6.74 | $6.79 | $6.27 | $6.36 | $6.36 | 61,859 |
| 2023-04-26 | $5.83 | $6.87 | $5.54 | $6.65 | $6.65 | 152,694 |
| 2023-04-25 | $6.08 | $6.52 | $5.67 | $5.88 | $5.88 | 108,248 |
| 2023-04-24 | $5.49 | $6.29 | $5.34 | $6.19 | $6.19 | 260,790 |
| 2023-04-21 | $7.25 | $7.44 | $6.65 | $6.72 | $6.72 | 95,662 |
| 2023-04-20 | $7.13 | $7.43 | $6.86 | $7.29 | $7.29 | 32,380 |
| 2023-04-19 | $6.89 | $7.20 | $6.61 | $7.13 | $7.13 | 93,075 |
| 2023-04-18 | $7.35 | $7.36 | $6.87 | $6.94 | $6.94 | 68,260 |
| 2023-04-17 | $7.20 | $7.39 | $6.95 | $7.29 | $7.29 | 45,338 |
| 2023-04-14 | $7.14 | $7.57 | $6.66 | $7.16 | $7.16 | 197,384 |
| 2023-04-13 | $6.31 | $7.24 | $5.87 | $7.08 | $7.08 | 107,509 |
| 2023-04-12 | $6.37 | $6.42 | $5.98 | $6.20 | $6.20 | 58,140 |
| 2023-04-11 | $5.88 | $6.34 | $5.63 | $6.24 | $6.24 | 94,250 |
| 2023-04-10 | $5.86 | $6.05 | $5.72 | $5.85 | $5.85 | 66,946 |
| 2023-04-06 | $5.78 | $5.90 | $5.71 | $5.86 | $5.86 | 21,739 |
| 2023-04-05 | $5.89 | $5.89 | $5.65 | $5.79 | $5.79 | 30,657 |
| 2023-04-04 | $5.90 | $6.10 | $5.80 | $5.83 | $5.83 | 72,531 |
| 2023-04-03 | $6.22 | $6.29 | $5.65 | $5.88 | $5.88 | 70,915 |
| 2023-03-31 | $6.05 | $6.41 | $5.95 | $6.20 | $6.20 | 154,133 |
| 2023-03-30 | $5.66 | $6.10 | $5.55 | $6.01 | $6.01 | 45,619 |
| 2023-03-29 | $5.58 | $5.97 | $5.34 | $5.67 | $5.67 | 107,101 |
| 2023-03-28 | $4.84 | $5.79 | $4.84 | $5.71 | $5.71 | 114,239 |
| 2023-03-27 | $4.79 | $4.86 | $4.58 | $4.79 | $4.79 | 27,207 |
| 2023-03-24 | $4.66 | $4.79 | $4.65 | $4.74 | $4.74 | 55,522 |
| 2023-03-23 | $4.75 | $4.81 | $4.66 | $4.70 | $4.70 | 26,999 |
| 2023-03-22 | $4.69 | $4.75 | $4.62 | $4.66 | $4.66 | 73,776 |
| 2023-03-21 | $4.89 | $4.90 | $4.66 | $4.72 | $4.72 | 91,534 |
| 2023-03-20 | $5.00 | $5.08 | $4.67 | $4.83 | $4.83 | 53,646 |
| 2023-03-17 | $4.85 | $5.42 | $4.85 | $5.31 | $5.31 | 171,246 |
| 2023-03-16 | $4.89 | $5.07 | $4.66 | $4.92 | $4.92 | 32,934 |
| 2023-03-15 | $5.10 | $5.10 | $4.69 | $4.91 | $4.91 | 50,001 |
| 2023-03-14 | $5.38 | $5.46 | $5.10 | $5.21 | $5.21 | 33,944 |
| 2023-03-13 | $5.44 | $5.65 | $4.87 | $5.21 | $5.21 | 34,399 |
| 2023-03-10 | $5.35 | $5.43 | $4.51 | $5.30 | $5.30 | 77,511 |
| 2023-03-09 | $5.47 | $5.47 | $5.20 | $5.26 | $5.26 | 24,502 |
| 2023-03-08 | $5.53 | $6.01 | $5.18 | $5.47 | $5.47 | 31,958 |
| 2023-03-07 | $5.54 | $5.60 | $5.27 | $5.50 | $5.50 | 33,607 |
| 2023-03-06 | $5.84 | $5.84 | $5.40 | $5.51 | $5.51 | 28,139 |
| 2023-03-03 | $6.04 | $6.28 | $5.79 | $5.80 | $5.80 | 45,087 |
| 2023-03-02 | $5.70 | $6.06 | $5.65 | $6.02 | $6.02 | 74,264 |
| 2023-03-01 | $5.72 | $5.88 | $5.54 | $5.66 | $5.66 | 24,474 |
| 2023-02-28 | $5.84 | $6.02 | $5.63 | $5.73 | $5.73 | 64,661 |
| 2023-02-27 | $5.72 | $5.88 | $5.56 | $5.88 | $5.88 | 51,558 |
| 2023-02-24 | $5.78 | $5.85 | $5.60 | $5.65 | $5.65 | 33,524 |
| 2023-02-23 | $5.91 | $6.03 | $5.66 | $5.86 | $5.86 | 20,869 |
| 2023-02-22 | $5.73 | $6.12 | $5.56 | $5.88 | $5.88 | 66,914 |
| 2023-02-21 | $6.00 | $6.33 | $5.56 | $5.65 | $5.65 | 93,511 |
| 2023-02-17 | $6.01 | $6.25 | $5.75 | $6.05 | $6.05 | 123,432 |
| 2023-02-16 | $6.07 | $6.40 | $5.95 | $5.95 | $5.95 | 105,340 |
| 2023-02-15 | $6.25 | $6.64 | $6.01 | $6.23 | $6.23 | 121,275 |
| 2023-02-14 | $7.32 | $7.32 | $5.93 | $6.22 | $6.22 | 112,471 |
| 2023-02-13 | $6.89 | $7.30 | $6.77 | $6.83 | $6.83 | 104,281 |
| 2023-02-10 | $6.66 | $7.66 | $6.63 | $7.41 | $7.41 | 74,018 |
| 2023-02-09 | $7.40 | $7.62 | $6.92 | $7.31 | $7.31 | 58,048 |
| 2023-02-08 | $8.15 | $8.15 | $7.26 | $7.40 | $7.40 | 28,751 |
| 2023-02-07 | $8.00 | $8.22 | $7.76 | $8.15 | $8.15 | 27,443 |
| 2023-02-06 | $8.44 | $8.61 | $8.03 | $8.07 | $8.07 | 19,363 |
| 2023-02-03 | $8.38 | $8.63 | $8.38 | $8.39 | $8.39 | 19,585 |
| 2023-02-02 | $8.98 | $9.35 | $8.21 | $8.55 | $8.55 | 86,008 |
| 2023-02-01 | $8.96 | $9.05 | $8.45 | $8.90 | $8.90 | 47,349 |
| 2023-01-31 | $8.55 | $8.89 | $8.55 | $8.60 | $8.60 | 31,958 |
| 2023-01-30 | $8.54 | $8.85 | $8.42 | $8.57 | $8.57 | 41,700 |
| 2023-01-27 | $8.37 | $8.62 | $8.01 | $8.51 | $8.51 | 65,585 |
| 2023-01-26 | $8.59 | $8.68 | $8.30 | $8.38 | $8.38 | 24,295 |
| 2023-01-25 | $8.08 | $8.55 | $8.08 | $8.48 | $8.48 | 39,466 |
| 2023-01-24 | $7.97 | $8.58 | $7.97 | $8.26 | $8.26 | 35,983 |
| 2023-01-23 | $7.80 | $8.09 | $7.75 | $8.09 | $8.09 | 51,028 |
| 2023-01-20 | $7.69 | $8.08 | $7.44 | $7.87 | $7.87 | 84,192 |
| 2023-01-19 | $7.76 | $7.85 | $7.37 | $7.55 | $7.55 | 35,559 |
| 2023-01-18 | $7.92 | $8.00 | $7.70 | $7.77 | $7.77 | 60,492 |
| 2023-01-17 | $8.62 | $8.62 | $7.55 | $7.92 | $7.92 | 109,877 |
| 2023-01-13 | $8.90 | $9.53 | $8.48 | $8.71 | $8.71 | 142,412 |
| 2023-01-12 | $6.97 | $9.85 | $6.65 | $8.99 | $8.99 | 430,064 |
| 2023-01-11 | $6.71 | $7.12 | $6.62 | $6.96 | $6.96 | 83,951 |
| 2023-01-10 | $6.43 | $6.71 | $6.08 | $6.70 | $6.70 | 80,508 |
| 2023-01-09 | $6.78 | $6.78 | $6.17 | $6.27 | $6.27 | 33,249 |
| 2023-01-06 | $6.42 | $6.74 | $5.99 | $6.47 | $6.47 | 61,180 |
| 2023-01-05 | $7.00 | $7.00 | $6.29 | $6.45 | $6.45 | 75,053 |
| 2023-01-04 | $6.64 | $6.76 | $6.19 | $6.53 | $6.53 | 84,484 |
| 2023-01-03 | $6.48 | $7.13 | $6.28 | $6.50 | $6.50 | 67,159 |
| 2022-12-30 | $6.32 | $6.45 | $6.17 | $6.38 | $6.38 | 78,232 |
| 2022-12-29 | $5.74 | $6.59 | $5.74 | $6.45 | $6.45 | 59,075 |
| 2022-12-28 | $5.48 | $5.82 | $5.32 | $5.62 | $5.62 | 146,621 |
| 2022-12-27 | $5.70 | $5.70 | $5.35 | $5.44 | $5.44 | 42,424 |
| 2022-12-23 | $5.94 | $5.94 | $5.60 | $5.70 | $5.70 | 38,265 |
| 2022-12-22 | $6.02 | $6.27 | $5.70 | $5.87 | $5.87 | 71,854 |
| 2022-12-21 | $6.11 | $6.41 | $5.92 | $6.10 | $6.10 | 79,665 |
| 2022-12-20 | $5.97 | $6.39 | $5.97 | $6.21 | $6.21 | 72,202 |
| 2022-12-19 | $6.60 | $6.60 | $5.92 | $6.05 | $6.05 | 69,583 |
| 2022-12-16 | $6.37 | $6.72 | $6.02 | $6.56 | $6.56 | 325,837 |
| 2022-12-15 | $6.57 | $6.66 | $6.31 | $6.42 | $6.42 | 50,471 |
| 2022-12-14 | $6.53 | $6.91 | $6.37 | $6.66 | $6.66 | 71,821 |
| 2022-12-13 | $6.78 | $6.84 | $6.37 | $6.58 | $6.58 | 59,895 |
| 2022-12-12 | $6.25 | $6.58 | $6.15 | $6.55 | $6.55 | 57,126 |
| 2022-12-09 | $6.59 | $6.71 | $6.22 | $6.23 | $6.23 | 63,494 |
| 2022-12-08 | $6.54 | $6.74 | $6.38 | $6.66 | $6.66 | 65,861 |
| 2022-12-07 | $6.55 | $6.75 | $6.37 | $6.50 | $6.50 | 77,510 |
| 2022-12-06 | $6.72 | $7.37 | $6.53 | $6.57 | $6.57 | 63,941 |
| 2022-12-05 | $7.17 | $7.23 | $6.60 | $6.73 | $6.73 | 65,561 |
| 2022-12-02 | $6.82 | $7.25 | $6.53 | $7.17 | $7.17 | 165,867 |
| 2022-12-01 | $6.72 | $7.34 | $6.40 | $7.01 | $7.01 | 92,223 |
| 2022-11-30 | $6.58 | $7.03 | $6.34 | $6.75 | $6.75 | 217,984 |
| 2022-11-29 | $7.16 | $7.40 | $6.67 | $6.73 | $6.73 | 86,207 |
| 2022-11-28 | $7.38 | $7.44 | $7.13 | $7.21 | $7.21 | 54,790 |
| 2022-11-25 | $7.25 | $7.47 | $7.25 | $7.44 | $7.44 | 12,030 |
| 2022-11-23 | $7.62 | $7.73 | $7.21 | $7.42 | $7.42 | 74,981 |
| 2022-11-22 | $7.79 | $7.84 | $7.35 | $7.62 | $7.62 | 89,298 |
| 2022-11-21 | $8.43 | $8.45 | $7.68 | $7.74 | $7.74 | 94,120 |
| 2022-11-18 | $9.02 | $9.02 | $8.28 | $8.49 | $8.49 | 42,717 |
| 2022-11-17 | $8.85 | $9.51 | $8.37 | $8.78 | $8.78 | 74,340 |
| 2022-11-16 | $9.15 | $9.50 | $8.87 | $8.94 | $8.94 | 38,088 |
| 2022-11-15 | $8.83 | $9.51 | $8.83 | $9.23 | $9.23 | 48,746 |
| 2022-11-14 | $8.50 | $8.96 | $7.89 | $8.59 | $8.59 | 84,012 |
| 2022-11-11 | $8.29 | $8.81 | $8.10 | $8.48 | $8.48 | 396,422 |
| 2022-11-10 | $8.87 | $8.87 | $8.17 | $8.36 | $8.36 | 114,619 |
| 2022-11-09 | $9.08 | $9.53 | $8.17 | $8.41 | $8.41 | 304,975 |
| 2022-11-08 | $8.97 | $9.46 | $8.97 | $9.19 | $9.19 | 45,072 |
| 2022-11-07 | $8.77 | $9.19 | $8.76 | $9.07 | $9.07 | 27,458 |
| 2022-11-04 | $8.23 | $9.02 | $8.23 | $8.98 | $8.98 | 69,271 |
| 2022-11-03 | $8.59 | $8.93 | $8.50 | $8.77 | $8.77 | 32,074 |
| 2022-11-02 | $8.49 | $9.22 | $8.49 | $8.65 | $8.65 | 50,007 |
| 2022-11-01 | $8.90 | $9.12 | $8.33 | $8.58 | $8.58 | 42,394 |
| 2022-10-31 | $8.17 | $9.00 | $7.52 | $8.74 | $8.74 | 103,817 |
| 2022-10-28 | $8.32 | $8.56 | $7.77 | $8.15 | $8.15 | 73,847 |
| 2022-10-27 | $8.46 | $8.60 | $8.06 | $8.23 | $8.23 | 28,724 |
| 2022-10-26 | $8.22 | $8.93 | $7.86 | $8.25 | $8.25 | 35,773 |
| 2022-10-25 | $7.41 | $8.45 | $7.15 | $8.23 | $8.23 | 59,823 |
| 2022-10-24 | $7.05 | $7.46 | $7.03 | $7.46 | $7.46 | 50,785 |
| 2022-10-21 | $7.35 | $7.65 | $7.05 | $7.51 | $7.51 | 77,993 |
| 2022-10-20 | $7.60 | $7.77 | $7.01 | $7.28 | $7.28 | 69,990 |
| 2022-10-19 | $7.61 | $7.88 | $7.36 | $7.49 | $7.49 | 87,788 |
| 2022-10-18 | $8.05 | $8.18 | $7.82 | $7.99 | $7.99 | 31,981 |
| 2022-10-17 | $7.65 | $8.42 | $7.49 | $7.97 | $7.97 | 46,889 |
| 2022-10-14 | $7.95 | $8.00 | $7.39 | $7.41 | $7.41 | 19,327 |
| 2022-10-13 | $7.39 | $8.25 | $7.39 | $8.04 | $8.04 | 71,480 |
| 2022-10-12 | $7.71 | $7.93 | $7.54 | $7.77 | $7.77 | 27,246 |
| 2022-10-11 | $7.63 | $7.95 | $7.24 | $7.68 | $7.68 | 47,293 |
| 2022-10-10 | $8.24 | $8.89 | $7.73 | $7.74 | $7.74 | 48,365 |
| 2022-10-07 | $8.30 | $8.43 | $7.97 | $8.14 | $8.14 | 54,278 |
| 2022-10-06 | $8.60 | $8.98 | $8.32 | $8.43 | $8.43 | 27,275 |
| 2022-10-05 | $8.52 | $8.93 | $8.30 | $8.67 | $8.67 | 49,410 |
| 2022-10-04 | $8.51 | $9.19 | $8.33 | $8.77 | $8.77 | 104,621 |
| 2022-10-03 | $8.74 | $8.76 | $7.99 | $8.25 | $8.25 | 95,237 |
| 2022-09-30 | $8.27 | $9.22 | $8.27 | $8.58 | $8.58 | 77,676 |
| 2022-09-29 | $8.33 | $8.72 | $7.90 | $8.21 | $8.21 | 43,268 |
| 2022-09-28 | $8.18 | $8.63 | $8.00 | $8.38 | $8.38 | 77,496 |
| 2022-09-27 | $7.74 | $8.98 | $7.55 | $8.15 | $8.15 | 152,183 |
| 2022-09-26 | $7.41 | $8.21 | $7.41 | $7.60 | $7.60 | 71,014 |
| 2022-09-23 | $7.78 | $8.52 | $7.35 | $7.52 | $7.52 | 74,823 |
| 2022-09-22 | $8.04 | $8.30 | $7.70 | $7.88 | $7.88 | 102,313 |
| 2022-09-21 | $8.58 | $8.62 | $8.06 | $8.20 | $8.20 | 45,190 |
| 2022-09-20 | $8.60 | $8.98 | $8.50 | $8.60 | $8.60 | 50,091 |
| 2022-09-19 | $8.59 | $8.88 | $8.24 | $8.82 | $8.82 | 151,146 |
| 2022-09-16 | $9.63 | $9.83 | $8.43 | $8.60 | $8.60 | 175,647 |
| 2022-09-15 | $10.07 | $10.32 | $9.77 | $9.93 | $9.93 | 63,128 |
| 2022-09-14 | $9.55 | $10.19 | $9.51 | $10.07 | $10.07 | 61,030 |
| 2022-09-13 | $10.21 | $10.42 | $9.55 | $9.57 | $9.57 | 72,175 |
| 2022-09-12 | $10.26 | $10.70 | $10.18 | $10.60 | $10.60 | 48,526 |
| 2022-09-09 | $10.43 | $10.70 | $10.14 | $10.26 | $10.26 | 52,770 |
| 2022-09-08 | $9.95 | $10.43 | $9.95 | $10.27 | $10.27 | 42,169 |
| 2022-09-07 | $9.69 | $10.22 | $9.69 | $10.05 | $10.05 | 74,349 |
| 2022-09-06 | $10.24 | $10.24 | $9.65 | $9.72 | $9.72 | 57,392 |
| 2022-09-02 | $10.33 | $10.70 | $9.83 | $10.01 | $10.01 | 103,791 |
| 2022-09-01 | $10.06 | $10.19 | $9.64 | $10.05 | $10.05 | 80,172 |
| 2022-08-31 | $10.53 | $10.72 | $9.92 | $9.94 | $9.94 | 113,232 |
| 2022-08-30 | $11.10 | $11.10 | $9.95 | $10.64 | $10.64 | 126,377 |
| 2022-08-29 | $11.17 | $11.63 | $11.04 | $11.19 | $11.19 | 48,748 |
| 2022-08-26 | $11.52 | $12.02 | $11.33 | $11.42 | $11.42 | 90,338 |
| 2022-08-25 | $11.56 | $11.70 | $11.14 | $11.60 | $11.60 | 90,725 |
| 2022-08-24 | $11.01 | $11.94 | $10.28 | $11.58 | $11.58 | 216,373 |
| 2022-08-23 | $9.86 | $11.85 | $9.72 | $11.00 | $11.00 | 930,300 |
| 2022-08-22 | $15.55 | $15.85 | $14.56 | $14.69 | $14.69 | 102,542 |
| 2022-08-19 | $15.83 | $16.05 | $15.51 | $15.76 | $15.76 | 34,461 |
| 2022-08-18 | $16.32 | $17.04 | $15.42 | $16.04 | $16.04 | 192,667 |
| 2022-08-17 | $16.20 | $16.83 | $15.89 | $16.49 | $16.49 | 236,428 |
| 2022-08-16 | $16.28 | $17.02 | $16.10 | $16.34 | $16.34 | 188,855 |
| 2022-08-15 | $17.93 | $17.99 | $16.65 | $16.76 | $16.76 | 154,223 |
| 2022-08-12 | $16.99 | $18.12 | $16.77 | $18.01 | $18.01 | 77,604 |
| 2022-08-11 | $17.23 | $17.47 | $16.59 | $16.94 | $16.94 | 78,122 |
| 2022-08-10 | $17.00 | $17.11 | $16.47 | $17.00 | $17.00 | 142,741 |
| 2022-08-09 | $15.97 | $16.79 | $15.73 | $16.49 | $16.49 | 119,430 |
| 2022-08-08 | $16.97 | $16.97 | $16.09 | $16.33 | $16.33 | 61,431 |
| 2022-08-05 | $15.56 | $16.68 | $15.56 | $16.65 | $16.65 | 111,302 |
| 2022-08-04 | $15.39 | $16.39 | $15.39 | $16.00 | $16.00 | 72,747 |
| 2022-08-03 | $15.42 | $16.00 | $14.99 | $15.21 | $15.21 | 63,626 |
| 2022-08-02 | $14.16 | $15.21 | $14.14 | $15.16 | $15.16 | 44,066 |
| 2022-08-01 | $14.32 | $14.74 | $13.88 | $14.20 | $14.20 | 76,715 |
| 2022-07-29 | $15.02 | $15.02 | $14.48 | $14.63 | $14.63 | 32,283 |
| 2022-07-28 | $14.66 | $15.86 | $14.45 | $15.30 | $15.30 | 43,029 |
| 2022-07-27 | $15.04 | $15.36 | $14.26 | $15.26 | $15.26 | 51,330 |
| 2022-07-26 | $14.60 | $15.16 | $14.49 | $14.70 | $14.70 | 34,439 |
| 2022-07-25 | $14.36 | $15.99 | $13.76 | $14.58 | $14.58 | 64,567 |
| 2022-07-22 | $15.27 | $15.27 | $14.05 | $14.32 | $14.32 | 62,633 |
| 2022-07-21 | $15.39 | $15.80 | $14.95 | $15.11 | $15.11 | 61,513 |
| 2022-07-20 | $14.86 | $15.87 | $14.86 | $15.39 | $15.39 | 160,788 |
| 2022-07-19 | $15.09 | $15.89 | $14.78 | $14.96 | $14.96 | 53,167 |
| 2022-07-18 | $15.71 | $15.98 | $14.59 | $14.69 | $14.69 | 29,196 |
| 2022-07-15 | $14.45 | $15.56 | $14.45 | $15.35 | $15.35 | 79,851 |
| 2022-07-14 | $14.57 | $14.86 | $14.25 | $14.48 | $14.48 | 72,665 |
| 2022-07-13 | $14.31 | $15.40 | $14.31 | $15.10 | $15.10 | 42,892 |
| 2022-07-12 | $14.57 | $14.88 | $13.90 | $14.80 | $14.80 | 67,187 |
| 2022-07-11 | $15.18 | $15.67 | $14.80 | $14.81 | $14.81 | 41,522 |
| 2022-07-08 | $14.99 | $15.59 | $14.81 | $15.51 | $15.51 | 91,002 |
| 2022-07-07 | $14.56 | $15.35 | $14.56 | $15.00 | $15.00 | 59,648 |
| 2022-07-06 | $14.69 | $15.25 | $14.37 | $14.54 | $14.54 | 73,503 |
| 2022-07-05 | $13.71 | $14.63 | $13.71 | $14.60 | $14.60 | 124,603 |
| 2022-07-01 | $13.63 | $14.08 | $13.57 | $13.98 | $13.98 | 46,278 |
| 2022-06-30 | $12.61 | $14.16 | $12.61 | $13.60 | $13.60 | 122,872 |
| 2022-06-29 | $13.16 | $13.16 | $12.63 | $12.97 | $12.97 | 30,017 |
| 2022-06-28 | $14.09 | $14.22 | $12.82 | $13.04 | $13.04 | 45,192 |
| 2022-06-27 | $12.99 | $14.03 | $12.98 | $13.92 | $13.92 | 64,543 |
| 2022-06-24 | $13.35 | $13.71 | $12.71 | $13.21 | $13.21 | 519,275 |
| 2022-06-23 | $13.08 | $13.71 | $13.07 | $13.17 | $13.17 | 127,519 |
| 2022-06-22 | $13.33 | $14.25 | $13.33 | $13.47 | $13.47 | 146,268 |
| 2022-06-21 | $12.28 | $13.88 | $12.28 | $13.81 | $13.81 | 126,877 |
| 2022-06-17 | $11.65 | $12.79 | $11.35 | $11.96 | $11.96 | 357,369 |
| 2022-06-16 | $11.74 | $11.79 | $11.00 | $11.65 | $11.65 | 104,818 |
| 2022-06-15 | $12.82 | $13.10 | $11.88 | $12.29 | $12.29 | 155,033 |
| 2022-06-14 | $12.36 | $12.71 | $12.15 | $12.65 | $12.65 | 63,917 |
| 2022-06-13 | $13.61 | $13.73 | $12.26 | $12.30 | $12.30 | 83,633 |
| 2022-06-10 | $14.23 | $14.23 | $13.40 | $13.70 | $13.70 | 92,818 |
| 2022-06-09 | $14.85 | $15.01 | $14.14 | $14.64 | $14.64 | 53,774 |
| 2022-06-08 | $14.87 | $15.50 | $14.66 | $15.03 | $15.03 | 199,477 |
| 2022-06-07 | $13.34 | $15.16 | $13.34 | $14.99 | $14.99 | 123,953 |
| 2022-06-06 | $12.97 | $13.89 | $12.62 | $13.70 | $13.70 | 146,055 |
| 2022-06-03 | $11.97 | $13.29 | $11.91 | $12.75 | $12.75 | 183,691 |
| 2022-06-02 | $12.22 | $12.83 | $11.65 | $11.91 | $11.91 | 200,134 |
| 2022-06-01 | $12.91 | $13.60 | $12.11 | $12.20 | $12.20 | 105,246 |
| 2022-05-31 | $13.03 | $13.66 | $12.23 | $12.90 | $12.90 | 202,039 |
| 2022-05-27 | $12.05 | $13.28 | $12.05 | $13.05 | $13.05 | 88,950 |
| 2022-05-26 | $11.85 | $12.69 | $11.85 | $12.10 | $12.10 | 97,669 |
| 2022-05-25 | $11.84 | $12.49 | $11.83 | $11.94 | $11.94 | 92,498 |
| 2022-05-24 | $11.43 | $12.53 | $11.20 | $11.87 | $11.87 | 139,180 |
| 2022-05-23 | $13.40 | $13.62 | $11.39 | $11.84 | $11.84 | 462,932 |
| 2022-05-20 | $9.46 | $13.65 | $8.39 | $13.52 | $13.52 | 1,102,042 |
| 2022-05-19 | $11.50 | $12.10 | $11.03 | $11.45 | $11.45 | 231,346 |
| 2022-05-18 | $11.62 | $12.49 | $11.10 | $11.60 | $11.60 | 142,993 |
| 2022-05-17 | $11.50 | $12.27 | $11.42 | $12.22 | $12.22 | 110,432 |
| 2022-05-16 | $10.15 | $11.34 | $10.14 | $11.27 | $11.27 | 141,455 |
| 2022-05-13 | $9.22 | $10.69 | $8.76 | $10.25 | $10.25 | 134,896 |
| 2022-05-12 | $8.45 | $9.50 | $8.11 | $9.13 | $9.13 | 254,009 |
| 2022-05-11 | $9.75 | $10.81 | $8.01 | $8.48 | $8.48 | 397,144 |
| 2022-05-10 | $9.91 | $10.46 | $9.56 | $9.84 | $9.84 | 464,758 |
| 2022-05-09 | $10.68 | $10.74 | $9.98 | $10.05 | $10.05 | 210,926 |
| 2022-05-06 | $11.34 | $11.52 | $10.50 | $11.00 | $11.00 | 145,013 |
| 2022-05-05 | $12.07 | $12.40 | $11.14 | $11.54 | $11.54 | 90,629 |
| 2022-05-04 | $12.05 | $12.53 | $11.44 | $12.39 | $12.39 | 73,260 |
| 2022-05-03 | $11.98 | $12.18 | $11.82 | $12.04 | $12.04 | 45,868 |
| 2022-05-02 | $11.81 | $12.36 | $11.51 | $12.14 | $12.14 | 93,025 |
| 2022-04-29 | $12.01 | $12.89 | $11.52 | $11.59 | $11.59 | 56,080 |
| 2022-04-28 | $11.77 | $12.32 | $11.05 | $12.25 | $12.25 | 99,789 |
| 2022-04-27 | $11.86 | $12.31 | $11.51 | $11.60 | $11.60 | 67,314 |
| 2022-04-26 | $12.80 | $12.98 | $11.83 | $11.84 | $11.84 | 47,543 |
| 2022-04-25 | $12.22 | $13.01 | $12.22 | $12.92 | $12.92 | 53,113 |
| 2022-04-22 | $12.69 | $12.94 | $11.82 | $12.67 | $12.67 | 50,098 |
| 2022-04-21 | $13.40 | $13.69 | $12.69 | $12.78 | $12.78 | 91,542 |
| 2022-04-20 | $13.39 | $13.43 | $12.80 | $13.29 | $13.29 | 38,623 |
| 2022-04-19 | $13.33 | $13.65 | $12.86 | $13.37 | $13.37 | 61,614 |
| 2022-04-18 | $14.27 | $14.38 | $12.95 | $13.28 | $13.28 | 96,244 |
| 2022-04-14 | $15.32 | $15.32 | $14.38 | $14.58 | $14.58 | 59,852 |
| 2022-04-13 | $15.02 | $15.31 | $14.23 | $15.20 | $15.20 | 97,706 |
| 2022-04-12 | $15.18 | $15.37 | $14.11 | $14.76 | $14.76 | 100,899 |
| 2022-04-11 | $15.50 | $15.50 | $14.55 | $14.79 | $14.79 | 69,035 |
| 2022-04-08 | $16.94 | $17.27 | $15.62 | $15.81 | $15.81 | 76,436 |
| 2022-04-07 | $16.51 | $17.10 | $15.68 | $16.84 | $16.84 | 130,471 |
| 2022-04-06 | $16.08 | $16.65 | $15.53 | $16.53 | $16.53 | 64,667 |
| 2022-04-05 | $16.37 | $16.99 | $16.06 | $16.18 | $16.18 | 98,537 |
| 2022-04-04 | $15.98 | $16.67 | $15.58 | $16.39 | $16.39 | 119,014 |
| 2022-04-01 | $15.14 | $16.00 | $15.14 | $15.88 | $15.88 | 105,668 |
| 2022-03-31 | $14.65 | $15.48 | $14.65 | $15.23 | $15.23 | 80,524 |
| 2022-03-30 | $14.66 | $15.47 | $14.66 | $14.71 | $14.71 | 68,056 |
| 2022-03-29 | $14.41 | $15.15 | $14.41 | $14.98 | $14.98 | 91,939 |
| 2022-03-28 | $15.09 | $15.27 | $14.09 | $14.21 | $14.21 | 107,850 |
| 2022-03-25 | $15.51 | $15.61 | $15.03 | $15.09 | $15.09 | 98,136 |
| 2022-03-24 | $15.81 | $15.81 | $14.92 | $15.49 | $15.49 | 79,853 |
| 2022-03-23 | $14.22 | $16.00 | $14.22 | $15.27 | $15.27 | 291,655 |
| 2022-03-22 | $13.54 | $14.52 | $13.54 | $14.18 | $14.18 | 400,357 |
| 2022-03-21 | $14.18 | $14.22 | $13.44 | $13.47 | $13.47 | 187,529 |
| 2022-03-18 | $12.97 | $14.35 | $12.88 | $14.17 | $14.17 | 272,010 |
| 2022-03-17 | $11.66 | $13.29 | $11.66 | $12.97 | $12.97 | 213,815 |
| 2022-03-16 | $11.35 | $12.13 | $11.28 | $11.78 | $11.78 | 135,245 |
| 2022-03-15 | $10.72 | $11.24 | $10.54 | $11.21 | $11.21 | 172,815 |
| 2022-03-14 | $10.49 | $11.63 | $10.49 | $10.71 | $10.71 | 175,024 |
| 2022-03-11 | $9.90 | $11.55 | $9.90 | $10.73 | $10.73 | 382,989 |
| 2022-03-10 | $9.53 | $9.78 | $9.26 | $9.68 | $9.68 | 107,817 |
| 2022-03-09 | $9.08 | $9.85 | $9.08 | $9.50 | $9.50 | 482,193 |
| 2022-03-08 | $8.90 | $9.34 | $8.38 | $8.87 | $8.87 | 165,285 |
| 2022-03-07 | $9.02 | $9.50 | $8.92 | $9.00 | $9.00 | 345,687 |
| 2022-03-04 | $8.67 | $9.12 | $8.58 | $9.00 | $9.00 | 192,805 |
| 2022-03-03 | $10.11 | $10.27 | $8.71 | $8.89 | $8.89 | 356,551 |
| 2022-03-02 | $10.17 | $10.17 | $9.38 | $10.00 | $10.00 | 94,572 |
| 2022-03-01 | $9.57 | $10.30 | $9.26 | $10.21 | $10.21 | 277,776 |
| 2022-02-28 | $9.66 | $10.33 | $9.51 | $9.61 | $9.61 | 144,335 |
| 2022-02-25 | $9.76 | $10.02 | $9.63 | $9.79 | $9.79 | 162,159 |
| 2022-02-24 | $9.50 | $9.92 | $9.48 | $9.75 | $9.75 | 367,368 |
| 2022-02-23 | $10.41 | $10.41 | $9.59 | $9.74 | $9.74 | 103,324 |
| 2022-02-22 | $10.43 | $10.61 | $10.01 | $10.30 | $10.30 | 147,319 |
| 2022-02-18 | $10.94 | $11.18 | $10.39 | $10.52 | $10.52 | 172,601 |
| 2022-02-17 | $11.90 | $12.15 | $10.97 | $11.03 | $11.03 | 100,782 |
| 2022-02-16 | $12.46 | $12.65 | $11.82 | $11.95 | $11.95 | 66,941 |
| 2022-02-15 | $13.03 | $13.03 | $12.28 | $12.50 | $12.50 | 104,437 |
| 2022-02-14 | $12.75 | $13.02 | $12.19 | $12.54 | $12.54 | 91,934 |
| 2022-02-11 | $13.13 | $13.63 | $12.74 | $12.96 | $12.96 | 68,201 |
| 2022-02-10 | $13.78 | $13.99 | $12.95 | $13.18 | $13.18 | 78,102 |
| 2022-02-09 | $13.62 | $13.94 | $13.36 | $13.61 | $13.61 | 93,143 |
| 2022-02-08 | $13.33 | $13.59 | $12.80 | $13.50 | $13.50 | 71,886 |
| 2022-02-07 | $13.61 | $14.19 | $13.34 | $13.47 | $13.47 | 84,009 |
| 2022-02-04 | $13.32 | $13.80 | $13.14 | $13.62 | $13.62 | 102,863 |
| 2022-02-03 | $14.16 | $14.74 | $13.44 | $13.54 | $13.54 | 86,123 |
| 2022-02-02 | $15.03 | $15.08 | $13.90 | $14.08 | $14.08 | 64,276 |
| 2022-02-01 | $15.47 | $15.88 | $14.51 | $15.08 | $15.08 | 96,619 |
| 2022-01-31 | $13.97 | $15.64 | $13.97 | $15.38 | $15.38 | 81,021 |
| 2022-01-28 | $13.70 | $14.12 | $12.68 | $14.03 | $14.03 | 127,147 |
| 2022-01-27 | $15.31 | $15.34 | $13.78 | $13.84 | $13.84 | 108,221 |
| 2022-01-26 | $15.62 | $16.29 | $14.80 | $14.87 | $14.87 | 92,789 |
| 2022-01-25 | $14.98 | $15.80 | $14.50 | $15.19 | $15.19 | 124,164 |
| 2022-01-24 | $14.93 | $15.51 | $14.28 | $15.40 | $15.40 | 204,906 |
| 2022-01-21 | $15.02 | $15.65 | $14.79 | $15.20 | $15.20 | 76,269 |
| 2022-01-20 | $16.25 | $16.49 | $15.17 | $15.26 | $15.26 | 106,695 |
| 2022-01-19 | $16.74 | $16.74 | $15.23 | $15.96 | $15.96 | 290,623 |
| 2022-01-18 | $17.24 | $18.28 | $16.53 | $16.61 | $16.61 | 210,185 |
| 2022-01-14 | $16.32 | $17.74 | $16.32 | $17.61 | $17.61 | 205,862 |
| 2022-01-13 | $17.63 | $17.79 | $16.61 | $16.66 | $16.66 | 113,524 |
| 2022-01-12 | $19.12 | $19.48 | $17.55 | $17.61 | $17.61 | 109,159 |
| 2022-01-11 | $18.14 | $19.24 | $17.76 | $19.11 | $19.11 | 176,541 |
| 2022-01-10 | $17.91 | $18.34 | $17.12 | $18.27 | $18.27 | 154,545 |
| 2022-01-07 | $18.81 | $19.55 | $17.10 | $18.05 | $18.05 | 320,513 |
| 2022-01-06 | $19.10 | $20.32 | $18.76 | $18.81 | $18.81 | 147,279 |
| 2022-01-05 | $21.48 | $22.30 | $18.92 | $20.05 | $20.05 | 322,852 |
| 2022-01-04 | $20.65 | $22.73 | $20.58 | $22.10 | $22.10 | 171,992 |
| 2022-01-03 | $22.87 | $24.34 | $20.25 | $20.72 | $20.72 | 304,733 |
| 2021-12-31 | $22.33 | $23.85 | $22.05 | $22.87 | $22.87 | 200,409 |
| 2021-12-30 | $21.52 | $22.40 | $20.89 | $22.24 | $22.24 | 186,518 |
| 2021-12-29 | $20.11 | $21.77 | $20.11 | $21.71 | $21.71 | 250,412 |
| 2021-12-28 | $21.43 | $21.43 | $19.67 | $20.26 | $20.26 | 141,999 |
| 2021-12-27 | $21.44 | $21.44 | $20.77 | $21.18 | $21.18 | 147,136 |
| 2021-12-23 | $21.74 | $21.84 | $21.10 | $21.20 | $21.20 | 186,441 |
| 2021-12-22 | $20.13 | $22.00 | $19.54 | $21.86 | $21.86 | 291,078 |
| 2021-12-21 | $19.80 | $20.32 | $19.00 | $20.13 | $20.13 | 275,562 |
| 2021-12-20 | $18.54 | $19.63 | $17.34 | $19.44 | $19.44 | 464,978 |
| 2021-12-17 | $18.07 | $19.79 | $17.94 | $19.09 | $19.09 | 1,646,219 |
| 2021-12-16 | $17.65 | $18.43 | $17.11 | $17.93 | $17.93 | 229,996 |
| 2021-12-15 | $17.40 | $19.04 | $16.60 | $17.58 | $17.58 | 1,067,070 |
| 2021-12-14 | $17.54 | $18.33 | $16.37 | $17.71 | $17.71 | 1,938,813 |
| 2021-12-13 | $18.11 | $19.00 | $15.26 | $18.58 | $18.58 | 23,187,388 |
| 2021-12-10 | $10.71 | $12.35 | $10.69 | $11.99 | $11.99 | 90,023 |
| 2021-12-09 | $11.21 | $12.40 | $11.00 | $11.50 | $11.50 | 51,819 |
| 2021-12-08 | $10.76 | $12.02 | $10.50 | $11.54 | $11.54 | 54,923 |
| 2021-12-07 | $11.25 | $11.51 | $10.76 | $10.85 | $10.85 | 66,051 |
| 2021-12-06 | $11.22 | $11.22 | $10.48 | $10.79 | $10.79 | 75,237 |
| 2021-12-03 | $11.40 | $11.40 | $10.33 | $11.04 | $11.04 | 31,194 |
| 2021-12-02 | $11.13 | $12.20 | $10.64 | $11.27 | $11.27 | 39,105 |
| 2021-12-01 | $11.95 | $12.18 | $10.80 | $11.02 | $11.02 | 68,137 |
| 2021-11-30 | $12.29 | $12.29 | $11.00 | $11.57 | $11.57 | 57,560 |
| 2021-11-29 | $13.89 | $13.89 | $12.25 | $12.38 | $12.38 | 76,244 |
| 2021-11-26 | $13.74 | $14.55 | $12.56 | $13.61 | $13.61 | 96,814 |
| 2021-11-24 | $12.36 | $14.55 | $11.80 | $14.21 | $14.21 | 95,204 |
| 2021-11-23 | $12.10 | $12.50 | $11.21 | $12.45 | $12.45 | 99,041 |
| 2021-11-22 | $13.94 | $14.00 | $12.00 | $12.10 | $12.10 | 76,280 |
| 2021-11-19 | $13.79 | $14.01 | $13.00 | $13.68 | $13.68 | 53,110 |
| 2021-11-18 | $13.33 | $14.20 | $13.11 | $13.66 | $13.66 | 45,760 |
| 2021-11-17 | $13.42 | $13.85 | $13.14 | $13.37 | $13.37 | 22,318 |
| 2021-11-16 | $13.47 | $13.63 | $13.42 | $13.55 | $13.55 | 29,018 |
| 2021-11-15 | $14.60 | $14.60 | $13.41 | $13.63 | $13.63 | 50,872 |
| 2021-11-12 | $13.92 | $14.66 | $13.88 | $14.63 | $14.63 | 32,728 |
| 2021-11-11 | $13.68 | $13.91 | $13.40 | $13.84 | $13.84 | 20,323 |
| 2021-11-10 | $13.41 | $13.84 | $13.26 | $13.83 | $13.83 | 31,900 |
| 2021-11-09 | $13.28 | $13.77 | $13.08 | $13.44 | $13.44 | 25,710 |
| 2021-11-08 | $13.73 | $14.00 | $13.14 | $13.45 | $13.45 | 17,111 |
| 2021-11-05 | $13.63 | $14.06 | $13.46 | $13.81 | $13.81 | 46,261 |
| 2021-11-04 | $13.40 | $13.88 | $12.58 | $13.55 | $13.55 | 41,528 |
| 2021-11-03 | $13.53 | $13.90 | $12.65 | $13.50 | $13.50 | 73,194 |
| 2021-11-02 | $12.58 | $13.52 | $12.43 | $13.50 | $13.50 | 79,890 |
| 2021-11-01 | $13.12 | $13.38 | $12.00 | $12.54 | $12.54 | 78,042 |
| 2021-10-29 | $12.44 | $13.70 | $12.32 | $12.69 | $12.69 | 126,397 |
| 2021-10-28 | $12.60 | $12.75 | $12.28 | $12.40 | $12.40 | 31,412 |
| 2021-10-27 | $12.70 | $12.82 | $12.04 | $12.56 | $12.56 | 59,468 |
| 2021-10-26 | $12.40 | $13.04 | $12.40 | $12.70 | $12.70 | 51,132 |
| 2021-10-25 | $12.57 | $13.07 | $12.24 | $12.45 | $12.45 | 119,609 |
| 2021-10-22 | $12.49 | $12.87 | $12.13 | $12.70 | $12.70 | 27,061 |
| 2021-10-21 | $12.68 | $12.92 | $12.10 | $12.39 | $12.39 | 26,875 |
| 2021-10-20 | $12.53 | $12.81 | $12.19 | $12.60 | $12.60 | 30,441 |
| 2021-10-19 | $11.83 | $12.37 | $11.71 | $12.31 | $12.31 | 46,763 |
| 2021-10-18 | $12.43 | $12.43 | $11.72 | $11.79 | $11.79 | 34,377 |
| 2021-10-15 | $12.74 | $12.91 | $12.33 | $12.38 | $12.38 | 57,175 |
| 2021-10-14 | $12.12 | $12.50 | $12.00 | $12.30 | $12.30 | 39,526 |
| 2021-10-13 | $12.33 | $12.58 | $12.00 | $12.09 | $12.09 | 49,429 |
| 2021-10-12 | $12.65 | $12.65 | $11.93 | $12.35 | $12.35 | 71,584 |
| 2021-10-11 | $13.22 | $13.57 | $12.50 | $12.63 | $12.63 | 35,521 |
| 2021-10-08 | $13.68 | $13.82 | $13.00 | $13.19 | $13.19 | 29,820 |
| 2021-10-07 | $13.19 | $13.89 | $13.19 | $13.59 | $13.59 | 31,331 |
| 2021-10-06 | $13.36 | $13.75 | $12.36 | $13.27 | $13.27 | 18,518 |
| 2021-10-05 | $13.40 | $13.69 | $13.18 | $13.62 | $13.62 | 49,303 |
| 2021-10-04 | $14.22 | $14.43 | $13.50 | $13.56 | $13.56 | 35,687 |
| 2021-10-01 | $13.86 | $14.59 | $13.75 | $14.28 | $14.28 | 52,268 |
| 2021-09-30 | $13.65 | $13.94 | $13.47 | $13.93 | $13.93 | 49,367 |
| 2021-09-29 | $14.14 | $14.14 | $13.33 | $13.49 | $13.49 | 46,227 |
| 2021-09-28 | $14.60 | $15.00 | $13.65 | $14.03 | $14.03 | 37,890 |
| 2021-09-27 | $14.20 | $15.00 | $13.50 | $14.66 | $14.66 | 61,095 |
| 2021-09-24 | $14.92 | $15.59 | $13.86 | $14.20 | $14.20 | 167,379 |
| 2021-09-23 | $14.25 | $15.19 | $14.01 | $15.02 | $15.02 | 60,685 |
| 2021-09-22 | $14.18 | $14.46 | $13.65 | $14.34 | $14.34 | 55,252 |
| 2021-09-21 | $13.57 | $14.26 | $13.50 | $14.17 | $14.17 | 91,411 |
| 2021-09-20 | $13.21 | $13.88 | $12.78 | $13.50 | $13.50 | 70,058 |
| 2021-09-17 | $13.20 | $14.09 | $12.88 | $13.23 | $13.23 | 374,630 |
| 2021-09-16 | $12.60 | $13.54 | $12.60 | $13.07 | $13.07 | 97,554 |
| 2021-09-15 | $12.31 | $13.49 | $12.05 | $12.72 | $12.72 | 50,147 |
| 2021-09-14 | $12.76 | $13.93 | $12.28 | $12.41 | $12.41 | 49,748 |
| 2021-09-13 | $13.92 | $13.92 | $12.50 | $12.56 | $12.56 | 55,004 |
| 2021-09-10 | $12.99 | $14.48 | $12.99 | $13.92 | $13.92 | 142,115 |
| 2021-09-09 | $12.80 | $13.10 | $12.50 | $12.88 | $12.88 | 65,974 |
| 2021-09-08 | $13.30 | $13.30 | $12.72 | $12.80 | $12.80 | 72,271 |
| 2021-09-07 | $13.53 | $13.90 | $13.05 | $13.27 | $13.27 | 124,345 |
| 2021-09-03 | $13.67 | $13.73 | $13.40 | $13.68 | $13.68 | 23,332 |
| 2021-09-02 | $13.42 | $13.91 | $13.08 | $13.64 | $13.64 | 77,208 |
| 2021-09-01 | $13.03 | $13.53 | $12.08 | $13.44 | $13.44 | 82,764 |
| 2021-08-31 | $12.17 | $13.05 | $11.69 | $12.98 | $12.98 | 90,972 |
| 2021-08-30 | $12.06 | $12.94 | $12.01 | $12.23 | $12.23 | 95,652 |
| 2021-08-27 | $11.26 | $12.11 | $11.15 | $12.11 | $12.11 | 102,758 |
| 2021-08-26 | $10.70 | $11.78 | $10.70 | $11.25 | $11.25 | 131,948 |
| 2021-08-25 | $10.60 | $11.02 | $10.01 | $10.66 | $10.66 | 125,725 |
| 2021-08-24 | $10.86 | $11.00 | $10.41 | $10.50 | $10.50 | 79,182 |
| 2021-08-23 | $10.48 | $11.00 | $10.48 | $10.78 | $10.78 | 77,691 |
| 2021-08-20 | $9.84 | $10.96 | $9.65 | $10.33 | $10.33 | 87,240 |
| 2021-08-19 | $9.70 | $10.04 | $9.04 | $9.94 | $9.94 | 65,028 |
| 2021-08-18 | $10.00 | $10.39 | $9.64 | $9.68 | $9.68 | 35,314 |
| 2021-08-17 | $9.35 | $10.21 | $9.35 | $9.99 | $9.99 | 80,406 |
| 2021-08-16 | $9.54 | $10.00 | $9.21 | $9.49 | $9.49 | 46,078 |
| 2021-08-13 | $9.75 | $9.93 | $9.51 | $9.56 | $9.56 | 50,036 |
| 2021-08-12 | $8.88 | $10.23 | $8.88 | $9.82 | $9.82 | 65,624 |
| 2021-08-11 | $8.36 | $8.98 | $8.12 | $8.98 | $8.98 | 83,549 |
| 2021-08-10 | $8.39 | $8.44 | $8.01 | $8.33 | $8.33 | 62,876 |
| 2021-08-09 | $8.53 | $8.64 | $8.32 | $8.39 | $8.39 | 30,213 |
| 2021-08-06 | $8.75 | $9.26 | $8.31 | $8.49 | $8.49 | 51,699 |
| 2021-08-05 | $8.62 | $8.85 | $8.37 | $8.61 | $8.61 | 34,960 |
| 2021-08-04 | $8.71 | $8.96 | $8.15 | $8.62 | $8.62 | 66,230 |
| 2021-08-03 | $8.99 | $8.99 | $8.27 | $8.69 | $8.69 | 55,609 |
| 2021-08-02 | $9.13 | $9.27 | $8.84 | $8.93 | $8.93 | 37,260 |
| 2021-07-30 | $9.43 | $9.58 | $8.88 | $9.07 | $9.07 | 43,649 |
| 2021-07-29 | $9.48 | $9.64 | $9.36 | $9.40 | $9.40 | 166,832 |
| 2021-07-28 | $9.47 | $9.66 | $9.36 | $9.45 | $9.45 | 67,013 |
| 2021-07-27 | $9.48 | $9.55 | $9.36 | $9.43 | $9.43 | 103,731 |
| 2021-07-26 | $9.78 | $9.84 | $9.36 | $9.49 | $9.49 | 24,730 |
| 2021-07-23 | $9.61 | $9.81 | $9.36 | $9.67 | $9.67 | 37,227 |
| 2021-07-22 | $9.94 | $10.01 | $9.60 | $9.66 | $9.66 | 17,529 |
| 2021-07-21 | $9.81 | $10.04 | $9.81 | $10.00 | $10.00 | 32,899 |
| 2021-07-20 | $9.44 | $9.99 | $9.20 | $9.87 | $9.87 | 87,397 |
| 2021-07-19 | $9.60 | $9.71 | $9.17 | $9.52 | $9.52 | 68,859 |
| 2021-07-16 | $9.58 | $9.73 | $9.25 | $9.61 | $9.61 | 48,857 |
| 2021-07-15 | $9.09 | $9.51 | $9.04 | $9.44 | $9.44 | 24,698 |
| 2021-07-14 | $9.35 | $9.36 | $9.01 | $9.17 | $9.17 | 43,416 |
| 2021-07-13 | $9.81 | $9.83 | $9.20 | $9.40 | $9.40 | 72,805 |
| 2021-07-12 | $10.34 | $10.57 | $9.75 | $9.80 | $9.80 | 37,141 |
| 2021-07-09 | $10.22 | $10.46 | $9.92 | $10.33 | $10.33 | 39,108 |
| 2021-07-08 | $10.25 | $10.37 | $9.76 | $10.23 | $10.23 | 140,049 |
| 2021-07-07 | $10.63 | $11.29 | $10.28 | $10.43 | $10.43 | 127,954 |
| 2021-07-06 | $10.19 | $10.78 | $10.14 | $10.55 | $10.55 | 250,376 |
| 2021-07-02 | $10.71 | $11.44 | $10.17 | $10.19 | $10.19 | 105,302 |
| 2021-07-01 | $10.77 | $10.92 | $10.55 | $10.65 | $10.65 | 116,824 |
| 2021-06-30 | $10.10 | $10.74 | $10.10 | $10.67 | $10.67 | 121,023 |
| 2021-06-29 | $10.04 | $10.25 | $9.70 | $10.01 | $10.01 | 64,106 |
| 2021-06-28 | $10.26 | $10.59 | $10.00 | $10.05 | $10.05 | 104,056 |
| 2021-06-25 | $11.28 | $11.42 | $10.20 | $10.29 | $10.29 | 1,638,665 |
| 2021-06-24 | $10.24 | $11.52 | $10.24 | $11.30 | $11.30 | 157,860 |
| 2021-06-23 | $10.33 | $10.49 | $10.11 | $10.24 | $10.24 | 124,129 |
| 2021-06-22 | $10.53 | $10.60 | $10.03 | $10.31 | $10.31 | 110,422 |
| 2021-06-21 | $10.30 | $10.72 | $10.09 | $10.63 | $10.63 | 155,113 |
| 2021-06-18 | $10.35 | $10.66 | $9.32 | $10.40 | $10.40 | 672,257 |
| 2021-06-17 | $11.10 | $11.49 | $10.34 | $10.40 | $10.40 | 189,296 |
| 2021-06-16 | $12.27 | $12.40 | $10.76 | $11.16 | $11.16 | 185,388 |
| 2021-06-15 | $11.85 | $12.15 | $11.55 | $11.99 | $11.99 | 95,882 |
| 2021-06-14 | $11.71 | $11.99 | $11.59 | $11.94 | $11.94 | 162,475 |
| 2021-06-11 | $12.18 | $12.18 | $11.57 | $11.82 | $11.82 | 72,550 |
| 2021-06-10 | $11.75 | $12.39 | $11.70 | $12.13 | $12.13 | 94,748 |
| 2021-06-09 | $10.97 | $11.85 | $10.45 | $11.70 | $11.70 | 102,865 |
| 2021-06-08 | $10.63 | $11.00 | $10.63 | $10.89 | $10.89 | 49,492 |
| 2021-06-07 | $10.57 | $11.14 | $10.39 | $10.68 | $10.68 | 113,493 |
| 2021-06-04 | $10.34 | $11.00 | $10.06 | $10.56 | $10.56 | 86,758 |
| 2021-06-03 | $10.96 | $10.96 | $10.19 | $10.35 | $10.35 | 73,013 |
| 2021-06-02 | $11.39 | $11.39 | $10.80 | $10.97 | $10.97 | 52,786 |
| 2021-06-01 | $10.51 | $11.21 | $10.38 | $11.15 | $11.15 | 91,905 |
| 2021-05-28 | $10.18 | $10.59 | $10.11 | $10.41 | $10.41 | 81,048 |
| 2021-05-27 | $10.15 | $10.43 | $9.74 | $10.09 | $10.09 | 55,593 |
| 2021-05-26 | $9.83 | $10.63 | $9.70 | $10.15 | $10.15 | 103,031 |
| 2021-05-25 | $10.13 | $10.20 | $9.75 | $9.75 | $9.75 | 44,656 |
| 2021-05-24 | $9.86 | $10.23 | $9.86 | $10.11 | $10.11 | 52,408 |
| 2021-05-21 | $10.04 | $10.59 | $9.91 | $10.08 | $10.08 | 111,802 |
| 2021-05-20 | $9.32 | $10.18 | $9.21 | $10.14 | $10.14 | 82,983 |
| 2021-05-19 | $9.79 | $9.98 | $9.22 | $9.32 | $9.32 | 61,626 |
| 2021-05-18 | $9.79 | $10.03 | $9.51 | $9.67 | $9.67 | 70,182 |
| 2021-05-17 | $9.75 | $10.15 | $9.48 | $9.65 | $9.65 | 66,562 |
| 2021-05-14 | $10.00 | $10.11 | $9.62 | $9.68 | $9.68 | 39,657 |
| 2021-05-13 | $9.96 | $10.17 | $9.57 | $9.99 | $9.99 | 63,936 |
| 2021-05-12 | $9.82 | $10.09 | $9.82 | $9.87 | $9.87 | 95,240 |
| 2021-05-11 | $9.81 | $10.25 | $9.81 | $9.82 | $9.82 | 89,224 |
| 2021-05-10 | $9.86 | $10.05 | $9.81 | $9.82 | $9.82 | 174,101 |
| 2021-05-07 | $10.19 | $10.33 | $9.79 | $9.86 | $9.86 | 44,190 |
| 2021-05-06 | $10.25 | $10.27 | $10.06 | $10.19 | $10.19 | 59,498 |
| 2021-05-05 | $10.32 | $10.58 | $10.26 | $10.35 | $10.35 | 57,355 |
| 2021-05-04 | $10.45 | $10.56 | $10.27 | $10.35 | $10.35 | 66,317 |
| 2021-05-03 | $10.92 | $10.95 | $10.46 | $10.61 | $10.61 | 60,165 |
| 2021-04-30 | $10.51 | $11.23 | $10.50 | $10.98 | $10.98 | 74,159 |
| 2021-04-29 | $11.33 | $11.33 | $10.50 | $10.62 | $10.62 | 59,183 |
| 2021-04-28 | $11.40 | $11.78 | $11.10 | $11.32 | $11.32 | 96,992 |
| 2021-04-27 | $11.52 | $11.84 | $11.23 | $11.50 | $11.50 | 141,198 |
| 2021-04-26 | $11.67 | $12.04 | $11.55 | $11.56 | $11.56 | 104,583 |
| 2021-04-23 | $12.00 | $12.00 | $11.10 | $11.67 | $11.67 | 43,933 |
| 2021-04-22 | $12.04 | $12.23 | $11.36 | $11.89 | $11.89 | 64,035 |
| 2021-04-21 | $10.62 | $12.24 | $10.62 | $11.98 | $11.98 | 80,865 |
| 2021-04-20 | $10.80 | $10.89 | $9.85 | $10.61 | $10.61 | 96,400 |
| 2021-04-19 | $11.60 | $11.60 | $10.50 | $10.77 | $10.77 | 50,927 |
| 2021-04-16 | $11.89 | $12.05 | $11.20 | $11.50 | $11.50 | 50,582 |
| 2021-04-15 | $11.85 | $12.00 | $11.73 | $11.78 | $11.78 | 37,740 |
| 2021-04-14 | $12.18 | $12.71 | $11.80 | $11.94 | $11.94 | 39,980 |
| 2021-04-13 | $12.20 | $12.30 | $11.80 | $12.21 | $12.21 | 32,791 |
| 2021-04-12 | $12.46 | $12.77 | $12.00 | $12.14 | $12.14 | 26,302 |
| 2021-04-09 | $11.92 | $12.89 | $11.71 | $12.29 | $12.29 | 49,721 |
| 2021-04-08 | $12.18 | $12.18 | $11.88 | $11.91 | $11.91 | 61,255 |
| 2021-04-07 | $12.12 | $12.50 | $11.91 | $12.04 | $12.04 | 38,256 |
| 2021-04-06 | $13.28 | $13.28 | $12.14 | $12.23 | $12.23 | 34,825 |
| 2021-04-05 | $12.92 | $13.73 | $11.85 | $13.26 | $13.26 | 129,341 |
| 2021-04-01 | $13.40 | $13.59 | $12.50 | $12.73 | $12.73 | 121,829 |
| 2021-03-31 | $13.05 | $13.90 | $12.71 | $13.18 | $13.18 | 87,941 |
| 2021-03-30 | $13.06 | $13.44 | $12.62 | $13.02 | $13.02 | 43,429 |
| 2021-03-29 | $13.25 | $13.44 | $12.67 | $13.00 | $13.00 | 57,033 |
| 2021-03-26 | $13.04 | $14.08 | $12.86 | $13.28 | $13.28 | 58,692 |
| 2021-03-25 | $12.72 | $13.76 | $12.41 | $13.36 | $13.36 | 92,621 |
| 2021-03-24 | $15.47 | $15.50 | $12.40 | $13.00 | $13.00 | 198,692 |
| 2021-03-23 | $16.08 | $16.66 | $14.60 | $15.66 | $15.66 | 410,161 |
| 2021-03-22 | $15.12 | $16.91 | $13.90 | $16.87 | $16.87 | 568,978 |
| 2021-03-19 | $11.80 | $16.79 | $11.70 | $16.12 | $16.12 | 475,044 |
| 2021-03-18 | $12.00 | $12.16 | $11.65 | $11.80 | $11.80 | 45,929 |
| 2021-03-17 | $12.31 | $12.58 | $11.91 | $12.12 | $12.12 | 44,403 |
| 2021-03-16 | $12.61 | $12.87 | $12.31 | $12.49 | $12.49 | 52,391 |
| 2021-03-15 | $12.56 | $12.77 | $12.40 | $12.68 | $12.68 | 64,253 |
| 2021-03-12 | $12.70 | $13.89 | $12.21 | $12.55 | $12.55 | 40,160 |
| 2021-03-11 | $12.82 | $13.23 | $12.46 | $12.73 | $12.73 | 56,727 |
| 2021-03-10 | $12.80 | $13.30 | $12.38 | $12.38 | $12.38 | 35,510 |
| 2021-03-09 | $12.88 | $13.46 | $12.59 | $12.72 | $12.72 | 38,924 |
| 2021-03-08 | $13.69 | $14.00 | $12.21 | $12.46 | $12.46 | 118,098 |
| 2021-03-05 | $14.90 | $15.23 | $13.22 | $13.71 | $13.71 | 98,529 |
| 2021-03-04 | $16.29 | $16.58 | $14.65 | $14.69 | $14.69 | 59,323 |
| 2021-03-03 | $15.70 | $16.98 | $15.56 | $16.31 | $16.31 | 65,061 |
| 2021-03-02 | $16.50 | $16.69 | $15.80 | $15.92 | $15.92 | 30,274 |
| 2021-03-01 | $16.72 | $17.00 | $15.91 | $16.29 | $16.29 | 43,410 |
| 2021-02-26 | $16.49 | $16.99 | $16.00 | $16.46 | $16.46 | 45,508 |
| 2021-02-25 | $16.06 | $16.55 | $15.83 | $16.30 | $16.30 | 30,115 |
| 2021-02-24 | $16.17 | $16.93 | $15.76 | $16.01 | $16.01 | 38,982 |
| 2021-02-23 | $15.90 | $16.41 | $15.16 | $16.06 | $16.06 | 45,948 |
| 2021-02-22 | $16.32 | $16.66 | $15.82 | $16.13 | $16.13 | 38,904 |
| 2021-02-19 | $15.68 | $17.19 | $15.68 | $16.50 | $16.50 | 58,220 |
| 2021-02-18 | $15.50 | $16.21 | $15.16 | $15.68 | $15.68 | 57,265 |
| 2021-02-17 | $16.43 | $16.43 | $15.16 | $15.82 | $15.82 | 100,345 |
| 2021-02-16 | $16.86 | $17.22 | $16.01 | $16.48 | $16.48 | 36,423 |
| 2021-02-12 | $16.92 | $17.15 | $16.56 | $16.88 | $16.88 | 27,340 |
| 2021-02-11 | $17.73 | $17.73 | $16.76 | $17.09 | $17.09 | 40,407 |
| 2021-02-10 | $18.71 | $18.77 | $17.43 | $17.70 | $17.70 | 41,966 |
| 2021-02-09 | $17.87 | $19.04 | $17.70 | $18.66 | $18.66 | 66,192 |
| 2021-02-08 | $17.93 | $18.40 | $17.40 | $17.84 | $17.84 | 117,310 |
| 2021-02-05 | $17.63 | $17.97 | $17.25 | $17.83 | $17.83 | 27,416 |
| 2021-02-04 | $16.77 | $17.73 | $16.22 | $17.63 | $17.63 | 44,167 |
| 2021-02-03 | $17.28 | $17.47 | $16.05 | $16.53 | $16.53 | 83,230 |
| 2021-02-02 | $16.58 | $17.67 | $16.44 | $17.28 | $17.28 | 65,670 |
| 2021-02-01 | $16.60 | $16.90 | $16.00 | $16.30 | $16.30 | 145,246 |
| 2021-01-29 | $17.00 | $17.41 | $15.55 | $16.50 | $16.50 | 165,037 |
| 2021-01-28 | $17.50 | $17.52 | $16.41 | $16.63 | $16.63 | 277,972 |
| 2021-01-27 | $20.02 | $20.50 | $17.17 | $17.43 | $17.43 | 321,218 |
| 2021-01-26 | $24.00 | $25.10 | $19.40 | $19.51 | $19.51 | 331,359 |
| 2021-01-25 | $19.90 | $23.42 | $18.82 | $23.11 | $23.11 | 195,528 |
| 2021-01-22 | $19.31 | $20.92 | $19.11 | $20.77 | $20.77 | 83,069 |
| 2021-01-21 | $19.63 | $19.82 | $18.73 | $19.46 | $19.46 | 68,977 |
| 2021-01-20 | $19.43 | $20.06 | $19.02 | $19.41 | $19.41 | 175,990 |
| 2021-01-19 | $19.84 | $19.92 | $18.67 | $19.27 | $19.27 | 108,227 |
| 2021-01-15 | $18.81 | $20.05 | $18.54 | $19.52 | $19.52 | 145,072 |
| 2021-01-14 | $19.50 | $20.54 | $18.61 | $18.98 | $18.98 | 186,591 |
| 2021-01-13 | $18.96 | $20.73 | $18.50 | $19.77 | $19.77 | 100,667 |
| 2021-01-12 | $19.45 | $19.45 | $18.68 | $19.06 | $19.06 | 84,399 |
| 2021-01-11 | $19.00 | $19.57 | $18.94 | $19.13 | $19.13 | 49,029 |
| 2021-01-08 | $19.00 | $19.41 | $18.83 | $19.26 | $19.26 | 49,073 |
| 2021-01-07 | $19.19 | $19.68 | $18.52 | $18.89 | $18.89 | 52,500 |
| 2021-01-06 | $19.30 | $20.00 | $18.76 | $19.05 | $19.05 | 46,280 |
| 2021-01-05 | $19.17 | $19.81 | $18.52 | $19.26 | $19.26 | 34,493 |
| 2021-01-04 | $20.49 | $20.75 | $18.75 | $19.06 | $19.06 | 67,259 |
| 2020-12-31 | $21.29 | $21.48 | $19.91 | $20.27 | $20.27 | 39,003 |
| 2020-12-30 | $22.62 | $22.62 | $21.06 | $21.29 | $21.29 | 51,668 |
| 2020-12-29 | $22.78 | $22.95 | $21.88 | $22.12 | $22.12 | 41,353 |
| 2020-12-28 | $24.93 | $24.93 | $22.30 | $22.65 | $22.65 | 94,384 |
| 2020-12-24 | $24.59 | $25.00 | $23.93 | $24.63 | $24.63 | 23,080 |
| 2020-12-23 | $24.74 | $24.98 | $23.69 | $24.72 | $24.72 | 106,257 |
| 2020-12-22 | $24.22 | $25.15 | $23.55 | $24.73 | $24.73 | 241,730 |
| 2020-12-21 | $26.18 | $26.64 | $22.82 | $23.80 | $23.80 | 230,955 |
| 2020-12-18 | $24.47 | $28.27 | $23.88 | $25.88 | $25.88 | 1,341,067 |
| 2020-12-17 | $22.90 | $25.54 | $22.51 | $24.70 | $24.70 | 152,119 |
| 2020-12-16 | $21.24 | $23.90 | $21.24 | $22.39 | $22.39 | 177,317 |
| 2020-12-15 | $20.17 | $22.07 | $19.85 | $21.34 | $21.34 | 81,678 |
| 2020-12-14 | $22.04 | $23.90 | $19.93 | $20.00 | $20.00 | 292,798 |
| 2020-12-11 | $20.00 | $23.04 | $19.81 | $22.98 | $22.98 | 79,312 |
| 2020-12-10 | $20.81 | $20.82 | $19.47 | $20.12 | $20.12 | 34,887 |
| 2020-12-09 | $22.03 | $22.73 | $20.31 | $20.61 | $20.61 | 90,620 |
| 2020-12-08 | $22.00 | $23.04 | $21.33 | $22.03 | $22.03 | 153,025 |
| 2020-12-07 | $20.46 | $22.00 | $19.98 | $21.98 | $21.98 | 182,666 |
| 2020-12-04 | $20.05 | $20.75 | $19.62 | $20.20 | $20.20 | 99,605 |
| 2020-12-03 | $17.32 | $20.11 | $17.27 | $19.82 | $19.82 | 88,996 |
| 2020-12-02 | $19.73 | $20.25 | $16.90 | $17.15 | $17.15 | 226,598 |
| 2020-12-01 | $20.26 | $21.04 | $18.73 | $19.05 | $19.05 | 195,091 |
| 2020-11-30 | $20.88 | $20.97 | $18.73 | $20.20 | $20.20 | 228,508 |
| 2020-11-27 | $18.60 | $20.95 | $18.60 | $20.95 | $20.95 | 133,828 |
| 2020-11-25 | $17.69 | $18.56 | $17.36 | $18.55 | $18.55 | 52,164 |
| 2020-11-24 | $16.70 | $17.90 | $16.49 | $17.42 | $17.42 | 97,151 |
| 2020-11-23 | $17.50 | $17.74 | $16.71 | $16.71 | $16.71 | 62,255 |
| 2020-11-20 | $17.52 | $17.71 | $16.31 | $16.93 | $16.93 | 72,936 |
| 2020-11-19 | $17.00 | $17.99 | $17.00 | $17.43 | $17.43 | 93,278 |
| 2020-11-18 | $17.49 | $18.61 | $17.11 | $17.56 | $17.56 | 258,276 |
| 2020-11-17 | $16.11 | $17.46 | $15.75 | $17.00 | $17.00 | 442,186 |
| 2020-11-16 | $16.07 | $16.31 | $15.91 | $16.05 | $16.05 | 73,957 |
| 2020-11-13 | $15.95 | $16.23 | $15.90 | $16.06 | $16.06 | 79,691 |
| 2020-11-12 | $16.04 | $16.31 | $15.75 | $15.91 | $15.91 | 58,821 |
| 2020-11-11 | $16.00 | $16.30 | $15.79 | $16.05 | $16.05 | 74,874 |
| 2020-11-10 | $15.89 | $16.13 | $15.75 | $16.13 | $16.13 | 79,310 |
| 2020-11-09 | $16.24 | $16.24 | $15.65 | $15.90 | $15.90 | 122,314 |
| 2020-11-06 | $16.17 | $16.18 | $15.37 | $15.98 | $15.98 | 99,705 |
| 2020-11-05 | $16.11 | $16.48 | $15.90 | $16.00 | $16.00 | 182,455 |
| 2020-11-04 | $15.99 | $16.71 | $15.70 | $16.00 | $16.00 | 140,170 |
| 2020-11-03 | $15.97 | $16.18 | $15.51 | $15.85 | $15.85 | 95,168 |
| 2020-11-02 | $16.00 | $16.19 | $15.50 | $15.95 | $15.95 | 164,936 |
| 2020-10-30 | $16.45 | $16.45 | $15.00 | $15.98 | $15.98 | 243,869 |
| 2020-10-29 | $15.00 | $16.39 | $15.00 | $16.00 | $16.00 | 492,852 |
| 2020-10-28 | $16.15 | $16.15 | $14.03 | $15.12 | $15.12 | 399,984 |
| 2020-10-27 | $17.50 | $18.00 | $15.99 | $16.00 | $16.00 | 391,699 |
| 2020-10-26 | $18.42 | $18.56 | $16.97 | $17.20 | $17.20 | 424,079 |
| 2020-10-23 | $19.00 | $20.30 | $17.03 | $18.12 | $18.12 | 2,843,885 |
Foghorn Therapeutics Inc (FHTX) News Headlines
Recent Foghorn Therapeutics Inc (FHTX) News
Similar Companies to Foghorn Therapeutics Inc (FHTX) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |