Fulcrum Therapeutics Inc (FULC) Exchange: NASDAQ
Data as of May 2, 2025
$5.62 ($1.24) 28.31%
Fulcrum Therapeutics Inc - Daily Information
Click for more stock information on Fulcrum Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.41 |
| Previous Close | $5.62 |
| High | $6.15 |
| Low | $4.38 |
| Adjusted Open | $4.41 |
| Previous Adjusted Close | $5.62 |
| Adjusted High | $6.15 |
| Adjusted Low | $4.38 |
About Fulcrum Therapeutics Inc (FULC)
Fulcrum Therapeutics Inc
Invest in Fulcrum Therapeutics Inc (FULC)
Historical Stock Data for Fulcrum Therapeutics Inc (FULC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.41 | $6.15 | $4.38 | $5.62 | $5.62 | 4,178,476 |
| 2025-05-01 | $3.84 | $4.69 | $3.73 | $4.38 | $4.38 | 926,646 |
| 2025-04-30 | $3.61 | $3.91 | $3.55 | $3.85 | $3.85 | 558,166 |
| 2025-04-29 | $3.57 | $3.76 | $3.54 | $3.65 | $3.65 | 298,541 |
| 2025-04-28 | $3.53 | $3.63 | $3.45 | $3.57 | $3.57 | 153,165 |
| 2025-04-25 | $3.50 | $3.53 | $3.39 | $3.53 | $3.53 | 231,927 |
| 2025-04-24 | $3.61 | $3.62 | $3.44 | $3.51 | $3.51 | 215,361 |
| 2025-04-23 | $3.84 | $3.87 | $3.50 | $3.59 | $3.59 | 712,766 |
| 2025-04-22 | $3.47 | $3.87 | $3.47 | $3.65 | $3.65 | 583,705 |
| 2025-04-21 | $3.25 | $3.57 | $3.17 | $3.46 | $3.46 | 369,584 |
| 2025-04-17 | $3.05 | $3.32 | $3.05 | $3.29 | $3.29 | 350,553 |
| 2025-04-16 | $3.02 | $3.09 | $2.92 | $3.06 | $3.06 | 202,913 |
| 2025-04-15 | $2.90 | $3.05 | $2.89 | $3.04 | $3.04 | 225,172 |
| 2025-04-14 | $2.78 | $2.99 | $2.71 | $2.92 | $2.92 | 278,227 |
| 2025-04-11 | $2.69 | $2.71 | $2.54 | $2.69 | $2.69 | 162,190 |
| 2025-04-10 | $2.77 | $2.81 | $2.49 | $2.63 | $2.63 | 239,233 |
| 2025-04-09 | $2.60 | $3.00 | $2.57 | $2.88 | $2.88 | 358,467 |
| 2025-04-08 | $2.83 | $2.88 | $2.58 | $2.64 | $2.64 | 399,749 |
| 2025-04-07 | $2.46 | $2.74 | $2.32 | $2.72 | $2.72 | 758,033 |
| 2025-04-04 | $2.49 | $2.57 | $2.40 | $2.51 | $2.51 | 346,346 |
| 2025-04-03 | $2.73 | $2.81 | $2.54 | $2.55 | $2.55 | 358,889 |
| 2025-04-02 | $2.71 | $2.90 | $2.71 | $2.83 | $2.83 | 246,375 |
| 2025-04-01 | $2.88 | $2.91 | $2.67 | $2.76 | $2.76 | 335,603 |
| 2025-03-31 | $2.91 | $3.01 | $2.88 | $2.88 | $2.88 | 260,828 |
| 2025-03-28 | $3.08 | $3.13 | $2.99 | $3.01 | $3.01 | 143,456 |
| 2025-03-27 | $3.03 | $3.15 | $3.02 | $3.09 | $3.09 | 139,022 |
| 2025-03-26 | $3.17 | $3.17 | $3.00 | $3.02 | $3.02 | 143,864 |
| 2025-03-25 | $3.28 | $3.34 | $3.07 | $3.11 | $3.11 | 165,588 |
| 2025-03-24 | $3.21 | $3.26 | $3.18 | $3.21 | $3.21 | 192,225 |
| 2025-03-21 | $3.06 | $3.17 | $2.97 | $3.15 | $3.15 | 1,228,809 |
| 2025-03-20 | $2.95 | $3.10 | $2.95 | $3.02 | $3.02 | 295,758 |
| 2025-03-19 | $3.01 | $3.08 | $2.94 | $2.97 | $2.97 | 1,043,457 |
| 2025-03-18 | $3.09 | $3.12 | $2.99 | $3.02 | $3.02 | 369,070 |
| 2025-03-17 | $3.12 | $3.21 | $2.98 | $3.12 | $3.12 | 527,389 |
| 2025-03-14 | $2.95 | $3.21 | $2.87 | $3.12 | $3.12 | 733,972 |
| 2025-03-13 | $3.00 | $3.07 | $2.78 | $2.90 | $2.90 | 553,181 |
| 2025-03-12 | $3.02 | $3.09 | $2.93 | $3.03 | $3.03 | 380,827 |
| 2025-03-11 | $3.00 | $3.02 | $2.82 | $2.96 | $2.96 | 799,357 |
| 2025-03-10 | $3.11 | $3.13 | $2.90 | $2.97 | $2.97 | 350,613 |
| 2025-03-07 | $3.22 | $3.29 | $3.10 | $3.14 | $3.14 | 205,579 |
| 2025-03-06 | $3.18 | $3.34 | $3.06 | $3.22 | $3.22 | 301,276 |
| 2025-03-05 | $3.29 | $3.41 | $3.23 | $3.25 | $3.25 | 405,771 |
| 2025-03-04 | $3.12 | $3.33 | $3.01 | $3.27 | $3.27 | 402,085 |
| 2025-03-03 | $3.57 | $3.62 | $3.10 | $3.24 | $3.24 | 704,318 |
| 2025-02-28 | $3.36 | $3.62 | $3.27 | $3.59 | $3.59 | 368,524 |
| 2025-02-27 | $3.31 | $3.46 | $3.25 | $3.37 | $3.37 | 577,260 |
| 2025-02-26 | $3.67 | $3.84 | $3.20 | $3.32 | $3.32 | 648,400 |
| 2025-02-25 | $3.58 | $3.80 | $3.36 | $3.70 | $3.70 | 444,579 |
| 2025-02-24 | $3.80 | $3.89 | $3.69 | $3.70 | $3.70 | 353,013 |
| 2025-02-21 | $3.90 | $3.91 | $3.82 | $3.85 | $3.85 | 283,515 |
| 2025-02-20 | $3.83 | $3.87 | $3.70 | $3.85 | $3.85 | 330,671 |
| 2025-02-19 | $3.75 | $3.88 | $3.64 | $3.84 | $3.84 | 286,564 |
| 2025-02-18 | $3.69 | $3.88 | $3.69 | $3.77 | $3.77 | 269,938 |
| 2025-02-14 | $3.76 | $3.94 | $3.63 | $3.69 | $3.69 | 848,394 |
| 2025-02-13 | $3.61 | $3.71 | $3.52 | $3.71 | $3.71 | 274,855 |
| 2025-02-12 | $3.37 | $3.59 | $3.37 | $3.56 | $3.56 | 310,898 |
| 2025-02-11 | $3.56 | $3.62 | $3.42 | $3.44 | $3.44 | 288,559 |
| 2025-02-10 | $3.68 | $3.72 | $3.56 | $3.63 | $3.63 | 266,037 |
| 2025-02-07 | $3.83 | $3.86 | $3.66 | $3.69 | $3.69 | 338,423 |
| 2025-02-06 | $3.92 | $3.93 | $3.81 | $3.83 | $3.83 | 436,996 |
| 2025-02-05 | $3.85 | $3.94 | $3.83 | $3.91 | $3.91 | 268,983 |
| 2025-02-04 | $3.79 | $3.89 | $3.67 | $3.82 | $3.82 | 261,668 |
| 2025-02-03 | $3.83 | $3.94 | $3.78 | $3.81 | $3.81 | 446,816 |
| 2025-01-31 | $4.18 | $4.24 | $3.93 | $3.96 | $3.96 | 353,498 |
| 2025-01-30 | $4.14 | $4.19 | $4.02 | $4.18 | $4.18 | 306,565 |
| 2025-01-29 | $4.05 | $4.13 | $3.93 | $4.08 | $4.08 | 426,144 |
| 2025-01-28 | $4.10 | $4.13 | $3.86 | $4.05 | $4.05 | 367,809 |
| 2025-01-27 | $4.14 | $4.33 | $4.07 | $4.10 | $4.10 | 684,970 |
| 2025-01-24 | $4.18 | $4.31 | $4.07 | $4.16 | $4.16 | 309,708 |
| 2025-01-23 | $4.06 | $4.15 | $3.97 | $4.14 | $4.14 | 403,540 |
| 2025-01-22 | $3.98 | $4.14 | $3.93 | $4.09 | $4.09 | 366,577 |
| 2025-01-21 | $4.01 | $4.08 | $3.95 | $4.00 | $4.00 | 867,974 |
| 2025-01-17 | $4.04 | $4.08 | $3.90 | $3.96 | $3.96 | 464,824 |
| 2025-01-16 | $4.10 | $4.10 | $3.92 | $3.98 | $3.98 | 584,300 |
| 2025-01-15 | $4.20 | $4.22 | $3.98 | $4.10 | $4.10 | 706,968 |
| 2025-01-14 | $4.20 | $4.34 | $4.01 | $4.06 | $4.06 | 625,341 |
| 2025-01-13 | $4.32 | $4.35 | $3.93 | $4.17 | $4.17 | 676,458 |
| 2025-01-10 | $4.37 | $4.44 | $4.13 | $4.37 | $4.37 | 737,360 |
| 2025-01-08 | $4.86 | $4.89 | $4.47 | $4.48 | $4.48 | 646,720 |
| 2025-01-07 | $4.95 | $5.06 | $4.75 | $4.89 | $4.89 | 727,234 |
| 2025-01-06 | $5.11 | $5.17 | $4.87 | $4.92 | $4.92 | 471,325 |
| 2025-01-03 | $4.84 | $5.13 | $4.77 | $5.08 | $5.08 | 341,791 |
| 2025-01-02 | $4.80 | $5.09 | $4.73 | $4.84 | $4.84 | 691,191 |
| 2024-12-31 | $4.72 | $4.77 | $4.59 | $4.70 | $4.70 | 556,232 |
| 2024-12-30 | $4.70 | $4.79 | $4.50 | $4.68 | $4.68 | 900,962 |
| 2024-12-27 | $4.70 | $4.80 | $4.50 | $4.79 | $4.79 | 1,214,438 |
| 2024-12-26 | $4.55 | $4.84 | $4.50 | $4.84 | $4.84 | 701,525 |
| 2024-12-24 | $4.70 | $4.82 | $4.35 | $4.55 | $4.55 | 729,741 |
| 2024-12-23 | $4.37 | $5.02 | $4.26 | $4.68 | $4.68 | 3,404,251 |
| 2024-12-20 | $3.99 | $4.39 | $3.96 | $4.35 | $4.35 | 3,277,668 |
| 2024-12-19 | $4.30 | $4.34 | $4.00 | $4.03 | $4.03 | 655,679 |
| 2024-12-18 | $4.56 | $4.64 | $4.16 | $4.23 | $4.23 | 2,770,764 |
| 2024-12-17 | $4.50 | $4.57 | $4.22 | $4.54 | $4.54 | 1,375,541 |
| 2024-12-16 | $3.96 | $4.64 | $3.94 | $4.42 | $4.42 | 975,280 |
| 2024-12-13 | $4.02 | $4.21 | $3.96 | $3.96 | $3.96 | 478,275 |
| 2024-12-12 | $4.25 | $4.28 | $3.94 | $4.03 | $4.03 | 862,999 |
| 2024-12-11 | $4.08 | $4.40 | $3.96 | $4.27 | $4.27 | 836,626 |
| 2024-12-10 | $3.98 | $4.21 | $3.80 | $4.05 | $4.05 | 784,723 |
| 2024-12-09 | $3.99 | $4.24 | $3.99 | $4.01 | $4.01 | 1,083,991 |
| 2024-12-06 | $3.88 | $4.02 | $3.83 | $3.99 | $3.99 | 699,552 |
| 2024-12-05 | $3.49 | $3.91 | $3.48 | $3.83 | $3.83 | 1,221,907 |
| 2024-12-04 | $3.77 | $3.90 | $3.50 | $3.51 | $3.51 | 822,004 |
| 2024-12-03 | $3.85 | $3.88 | $3.58 | $3.77 | $3.77 | 721,974 |
| 2024-12-02 | $3.82 | $3.98 | $3.78 | $3.88 | $3.88 | 500,716 |
| 2024-11-29 | $3.93 | $3.99 | $3.81 | $3.85 | $3.85 | 527,111 |
| 2024-11-27 | $3.57 | $4.08 | $3.57 | $3.95 | $3.95 | 1,009,352 |
| 2024-11-26 | $3.46 | $3.62 | $3.31 | $3.55 | $3.55 | 848,008 |
| 2024-11-25 | $3.33 | $3.56 | $3.24 | $3.44 | $3.44 | 957,918 |
| 2024-11-22 | $2.98 | $3.30 | $2.95 | $3.25 | $3.25 | 812,181 |
| 2024-11-21 | $3.02 | $3.08 | $2.96 | $2.97 | $2.97 | 460,986 |
| 2024-11-20 | $2.98 | $3.06 | $2.96 | $2.99 | $2.99 | 782,468 |
| 2024-11-19 | $3.03 | $3.03 | $2.86 | $3.01 | $3.01 | 725,621 |
| 2024-11-18 | $3.01 | $3.10 | $2.93 | $3.03 | $3.03 | 2,355,192 |
| 2024-11-15 | $3.30 | $3.30 | $2.95 | $3.01 | $3.01 | 1,275,700 |
| 2024-11-14 | $3.57 | $3.57 | $3.28 | $3.32 | $3.32 | 654,327 |
| 2024-11-13 | $3.94 | $3.94 | $3.52 | $3.56 | $3.56 | 870,243 |
| 2024-11-12 | $3.72 | $3.82 | $3.54 | $3.64 | $3.64 | 874,674 |
| 2024-11-11 | $3.52 | $3.72 | $3.52 | $3.64 | $3.64 | 657,359 |
| 2024-11-08 | $3.50 | $3.53 | $3.38 | $3.49 | $3.49 | 502,218 |
| 2024-11-07 | $3.43 | $3.63 | $3.42 | $3.48 | $3.48 | 1,159,717 |
| 2024-11-06 | $3.43 | $3.48 | $3.25 | $3.43 | $3.43 | 1,583,167 |
| 2024-11-05 | $3.28 | $3.35 | $3.21 | $3.32 | $3.32 | 989,213 |
| 2024-11-04 | $3.20 | $3.38 | $3.13 | $3.26 | $3.26 | 843,623 |
| 2024-11-01 | $3.17 | $3.22 | $3.14 | $3.21 | $3.21 | 420,759 |
| 2024-10-31 | $3.25 | $3.28 | $3.13 | $3.16 | $3.16 | 433,723 |
| 2024-10-30 | $3.21 | $3.30 | $3.18 | $3.24 | $3.24 | 430,896 |
| 2024-10-29 | $3.24 | $3.31 | $3.20 | $3.24 | $3.24 | 340,487 |
| 2024-10-28 | $3.24 | $3.30 | $3.21 | $3.24 | $3.24 | 696,064 |
| 2024-10-25 | $3.23 | $3.30 | $3.17 | $3.19 | $3.19 | 510,622 |
| 2024-10-24 | $3.24 | $3.33 | $3.21 | $3.24 | $3.24 | 361,549 |
| 2024-10-23 | $3.40 | $3.46 | $3.18 | $3.25 | $3.25 | 902,263 |
| 2024-10-22 | $3.49 | $3.56 | $3.36 | $3.39 | $3.39 | 541,473 |
| 2024-10-21 | $3.52 | $3.59 | $3.48 | $3.51 | $3.51 | 503,663 |
| 2024-10-18 | $3.54 | $3.67 | $3.44 | $3.51 | $3.51 | 719,290 |
| 2024-10-17 | $3.60 | $3.70 | $3.44 | $3.55 | $3.55 | 656,267 |
| 2024-10-16 | $3.69 | $3.75 | $3.53 | $3.62 | $3.62 | 1,066,446 |
| 2024-10-15 | $3.58 | $3.71 | $3.49 | $3.66 | $3.66 | 493,734 |
| 2024-10-14 | $3.46 | $3.58 | $3.45 | $3.57 | $3.57 | 424,128 |
| 2024-10-11 | $3.28 | $3.50 | $3.26 | $3.48 | $3.48 | 651,483 |
| 2024-10-10 | $3.39 | $3.44 | $3.18 | $3.27 | $3.27 | 685,426 |
| 2024-10-09 | $3.53 | $3.54 | $3.36 | $3.41 | $3.41 | 542,608 |
| 2024-10-08 | $3.60 | $3.63 | $3.51 | $3.54 | $3.54 | 640,740 |
| 2024-10-07 | $3.78 | $3.78 | $3.55 | $3.57 | $3.57 | 702,929 |
| 2024-10-04 | $3.72 | $3.84 | $3.69 | $3.82 | $3.82 | 704,559 |
| 2024-10-03 | $3.82 | $3.88 | $3.63 | $3.67 | $3.67 | 732,151 |
| 2024-10-02 | $3.60 | $3.92 | $3.55 | $3.87 | $3.87 | 1,076,585 |
| 2024-10-01 | $3.58 | $3.72 | $3.53 | $3.60 | $3.60 | 854,423 |
| 2024-09-30 | $3.75 | $3.83 | $3.57 | $3.57 | $3.57 | 880,051 |
| 2024-09-27 | $4.06 | $4.23 | $3.77 | $3.77 | $3.77 | 1,901,211 |
| 2024-09-26 | $3.52 | $4.75 | $3.52 | $4.00 | $4.00 | 7,640,778 |
| 2024-09-25 | $3.21 | $3.50 | $3.10 | $3.47 | $3.47 | 1,872,235 |
| 2024-09-24 | $3.19 | $3.25 | $3.10 | $3.21 | $3.21 | 993,464 |
| 2024-09-23 | $3.40 | $3.42 | $3.17 | $3.20 | $3.20 | 1,087,994 |
| 2024-09-20 | $3.41 | $3.44 | $3.31 | $3.36 | $3.36 | 1,956,784 |
| 2024-09-19 | $3.48 | $3.61 | $3.43 | $3.45 | $3.45 | 1,097,614 |
| 2024-09-18 | $3.45 | $3.55 | $3.34 | $3.44 | $3.44 | 1,475,194 |
| 2024-09-17 | $3.23 | $3.81 | $3.18 | $3.49 | $3.49 | 4,465,796 |
| 2024-09-16 | $3.17 | $3.40 | $3.12 | $3.18 | $3.18 | 2,922,930 |
| 2024-09-13 | $3.44 | $3.50 | $3.00 | $3.18 | $3.18 | 7,663,136 |
| 2024-09-12 | $2.94 | $3.69 | $2.87 | $3.44 | $3.44 | 34,225,834 |
| 2024-09-11 | $8.37 | $8.87 | $8.30 | $8.85 | $8.85 | 716,511 |
| 2024-09-10 | $8.64 | $8.84 | $8.35 | $8.43 | $8.43 | 514,699 |
| 2024-09-09 | $8.90 | $9.30 | $8.50 | $8.63 | $8.63 | 994,417 |
| 2024-09-06 | $8.68 | $8.76 | $8.37 | $8.54 | $8.54 | 575,774 |
| 2024-09-05 | $8.28 | $8.71 | $8.08 | $8.63 | $8.63 | 724,269 |
| 2024-09-04 | $8.00 | $8.53 | $7.99 | $8.25 | $8.25 | 589,526 |
| 2024-09-03 | $8.54 | $8.82 | $7.94 | $8.10 | $8.10 | 764,958 |
| 2024-08-30 | $8.77 | $8.96 | $8.35 | $8.55 | $8.55 | 494,748 |
| 2024-08-29 | $8.92 | $9.09 | $8.68 | $8.74 | $8.74 | 488,695 |
| 2024-08-28 | $8.90 | $9.04 | $8.63 | $8.87 | $8.87 | 512,092 |
| 2024-08-27 | $9.63 | $9.80 | $8.81 | $8.86 | $8.86 | 880,576 |
| 2024-08-26 | $9.18 | $9.90 | $9.03 | $9.74 | $9.74 | 1,065,642 |
| 2024-08-23 | $8.86 | $9.25 | $8.81 | $9.17 | $9.17 | 1,310,016 |
| 2024-08-22 | $9.56 | $9.60 | $8.76 | $8.79 | $8.79 | 791,115 |
| 2024-08-21 | $9.37 | $9.68 | $9.22 | $9.54 | $9.54 | 496,250 |
| 2024-08-20 | $9.29 | $9.52 | $9.06 | $9.42 | $9.42 | 704,144 |
| 2024-08-19 | $9.13 | $9.50 | $8.95 | $9.34 | $9.34 | 953,384 |
| 2024-08-16 | $9.73 | $9.86 | $9.20 | $9.24 | $9.24 | 770,523 |
| 2024-08-15 | $9.22 | $10.13 | $9.17 | $9.69 | $9.69 | 1,067,983 |
| 2024-08-14 | $9.26 | $9.26 | $8.70 | $9.02 | $9.02 | 572,604 |
| 2024-08-13 | $9.12 | $9.46 | $9.01 | $9.17 | $9.17 | 764,076 |
| 2024-08-12 | $8.92 | $9.01 | $8.54 | $9.01 | $9.01 | 618,418 |
| 2024-08-09 | $8.95 | $9.01 | $8.43 | $8.86 | $8.86 | 580,841 |
| 2024-08-08 | $8.45 | $8.95 | $8.20 | $8.95 | $8.95 | 596,181 |
| 2024-08-07 | $8.92 | $9.24 | $8.19 | $8.29 | $8.29 | 719,356 |
| 2024-08-06 | $8.61 | $9.01 | $8.30 | $8.87 | $8.87 | 772,593 |
| 2024-08-05 | $8.80 | $8.96 | $8.17 | $8.46 | $8.46 | 1,091,599 |
| 2024-08-02 | $8.62 | $9.78 | $8.33 | $9.55 | $9.55 | 1,882,965 |
| 2024-08-01 | $9.42 | $9.81 | $8.80 | $9.01 | $9.01 | 1,419,254 |
| 2024-07-31 | $8.95 | $9.73 | $8.33 | $9.28 | $9.28 | 1,466,096 |
| 2024-07-30 | $8.52 | $8.73 | $8.32 | $8.41 | $8.41 | 440,612 |
| 2024-07-29 | $8.88 | $8.99 | $8.32 | $8.43 | $8.43 | 284,903 |
| 2024-07-26 | $8.85 | $9.30 | $8.65 | $8.88 | $8.88 | 413,299 |
| 2024-07-25 | $8.57 | $8.87 | $8.48 | $8.64 | $8.64 | 376,283 |
| 2024-07-24 | $8.72 | $9.05 | $8.46 | $8.56 | $8.56 | 405,978 |
| 2024-07-23 | $8.57 | $9.14 | $8.57 | $8.84 | $8.84 | 525,007 |
| 2024-07-22 | $8.13 | $8.61 | $8.08 | $8.60 | $8.60 | 402,001 |
| 2024-07-19 | $8.24 | $8.25 | $7.92 | $8.00 | $8.00 | 434,950 |
| 2024-07-18 | $8.42 | $8.63 | $7.94 | $8.12 | $8.12 | 647,042 |
| 2024-07-17 | $8.41 | $8.96 | $8.28 | $8.36 | $8.36 | 713,664 |
| 2024-07-16 | $8.57 | $9.44 | $8.57 | $8.66 | $8.66 | 1,345,371 |
| 2024-07-15 | $8.11 | $8.75 | $8.02 | $8.45 | $8.45 | 1,263,810 |
| 2024-07-12 | $7.89 | $8.35 | $7.80 | $8.01 | $8.01 | 888,162 |
| 2024-07-11 | $7.30 | $8.04 | $7.24 | $7.80 | $7.80 | 1,225,456 |
| 2024-07-10 | $6.58 | $7.15 | $6.53 | $7.09 | $7.09 | 591,959 |
| 2024-07-09 | $6.02 | $6.55 | $6.02 | $6.53 | $6.53 | 586,285 |
| 2024-07-08 | $6.30 | $6.33 | $6.02 | $6.05 | $6.05 | 975,110 |
| 2024-07-05 | $6.13 | $6.24 | $5.92 | $6.19 | $6.19 | 657,292 |
| 2024-07-03 | $6.09 | $6.21 | $6.05 | $6.16 | $6.16 | 363,271 |
| 2024-07-02 | $6.28 | $6.31 | $6.09 | $6.10 | $6.10 | 542,394 |
| 2024-07-01 | $6.20 | $6.35 | $5.92 | $6.31 | $6.31 | 1,400,718 |
| 2024-06-28 | $6.20 | $6.44 | $6.09 | $6.20 | $6.20 | 9,594,437 |
| 2024-06-27 | $6.45 | $6.55 | $6.02 | $6.28 | $6.28 | 916,017 |
| 2024-06-26 | $6.00 | $6.19 | $5.68 | $6.17 | $6.17 | 1,405,595 |
| 2024-06-25 | $6.34 | $6.41 | $5.92 | $5.98 | $5.98 | 952,030 |
| 2024-06-24 | $6.70 | $6.79 | $6.25 | $6.34 | $6.34 | 544,938 |
| 2024-06-21 | $6.40 | $6.70 | $6.34 | $6.68 | $6.68 | 1,372,144 |
| 2024-06-20 | $6.44 | $6.49 | $6.27 | $6.38 | $6.38 | 1,091,453 |
| 2024-06-18 | $7.00 | $7.00 | $6.48 | $6.49 | $6.49 | 685,726 |
| 2024-06-17 | $7.38 | $7.48 | $6.91 | $7.00 | $7.00 | 939,834 |
| 2024-06-14 | $7.78 | $7.84 | $7.42 | $7.45 | $7.45 | 281,458 |
| 2024-06-13 | $7.69 | $7.96 | $7.56 | $7.80 | $7.80 | 540,682 |
| 2024-06-12 | $7.60 | $7.90 | $7.35 | $7.71 | $7.71 | 951,838 |
| 2024-06-11 | $8.04 | $8.31 | $7.40 | $7.40 | $7.40 | 999,125 |
| 2024-06-10 | $8.22 | $8.43 | $8.00 | $8.16 | $8.16 | 521,908 |
| 2024-06-07 | $8.26 | $8.41 | $8.12 | $8.29 | $8.29 | 260,870 |
| 2024-06-06 | $8.69 | $8.69 | $8.21 | $8.37 | $8.37 | 334,212 |
| 2024-06-05 | $8.16 | $8.67 | $8.14 | $8.65 | $8.65 | 311,769 |
| 2024-06-04 | $8.18 | $8.26 | $7.95 | $8.14 | $8.14 | 498,903 |
| 2024-06-03 | $8.04 | $8.44 | $8.01 | $8.18 | $8.18 | 928,002 |
| 2024-05-31 | $7.76 | $8.00 | $7.71 | $7.85 | $7.85 | 365,770 |
| 2024-05-30 | $7.87 | $7.95 | $7.53 | $7.65 | $7.65 | 340,468 |
| 2024-05-29 | $7.72 | $7.85 | $7.52 | $7.77 | $7.77 | 473,581 |
| 2024-05-28 | $7.77 | $8.12 | $7.51 | $7.74 | $7.74 | 1,021,066 |
| 2024-05-24 | $7.43 | $7.51 | $7.20 | $7.21 | $7.21 | 305,764 |
| 2024-05-23 | $7.73 | $7.74 | $7.32 | $7.42 | $7.42 | 379,224 |
| 2024-05-22 | $7.66 | $7.86 | $7.63 | $7.71 | $7.71 | 266,404 |
| 2024-05-21 | $7.61 | $7.78 | $7.41 | $7.64 | $7.64 | 570,501 |
| 2024-05-20 | $7.76 | $8.01 | $7.69 | $7.70 | $7.70 | 451,865 |
| 2024-05-17 | $7.75 | $7.75 | $7.45 | $7.55 | $7.55 | 480,460 |
| 2024-05-16 | $8.32 | $8.32 | $7.74 | $7.80 | $7.80 | 545,804 |
| 2024-05-15 | $7.97 | $8.76 | $7.97 | $8.25 | $8.25 | 1,029,483 |
| 2024-05-14 | $7.88 | $8.50 | $7.41 | $7.91 | $7.91 | 1,114,359 |
| 2024-05-13 | $8.35 | $8.50 | $6.92 | $7.35 | $7.35 | 2,034,525 |
| 2024-05-10 | $7.47 | $7.68 | $7.33 | $7.47 | $7.47 | 313,083 |
| 2024-05-09 | $7.60 | $7.67 | $7.46 | $7.50 | $7.50 | 223,487 |
| 2024-05-08 | $7.41 | $7.73 | $7.41 | $7.59 | $7.59 | 227,115 |
| 2024-05-07 | $7.76 | $7.76 | $7.54 | $7.54 | $7.54 | 313,442 |
| 2024-05-06 | $7.80 | $7.92 | $7.55 | $7.75 | $7.75 | 253,307 |
| 2024-05-03 | $7.90 | $8.05 | $7.70 | $7.75 | $7.75 | 206,665 |
| 2024-05-02 | $7.46 | $7.66 | $7.23 | $7.65 | $7.65 | 302,634 |
| 2024-05-01 | $7.16 | $7.51 | $7.14 | $7.33 | $7.33 | 359,311 |
| 2024-04-30 | $6.99 | $7.25 | $6.99 | $7.13 | $7.13 | 365,129 |
| 2024-04-29 | $7.18 | $7.29 | $6.97 | $7.08 | $7.08 | 292,475 |
| 2024-04-26 | $7.14 | $7.22 | $7.05 | $7.14 | $7.14 | 261,291 |
| 2024-04-25 | $7.07 | $7.18 | $6.85 | $7.13 | $7.13 | 536,492 |
| 2024-04-24 | $7.42 | $7.44 | $7.18 | $7.28 | $7.28 | 348,054 |
| 2024-04-23 | $7.26 | $7.53 | $7.26 | $7.44 | $7.44 | 510,498 |
| 2024-04-22 | $6.95 | $7.26 | $6.85 | $7.25 | $7.25 | 607,170 |
| 2024-04-19 | $7.00 | $7.28 | $6.67 | $6.84 | $6.84 | 555,199 |
| 2024-04-18 | $7.15 | $7.21 | $6.90 | $7.06 | $7.06 | 526,290 |
| 2024-04-17 | $7.43 | $7.51 | $7.13 | $7.15 | $7.15 | 397,383 |
| 2024-04-16 | $7.25 | $7.52 | $7.22 | $7.41 | $7.41 | 461,301 |
| 2024-04-15 | $7.69 | $7.69 | $7.25 | $7.36 | $7.36 | 438,023 |
| 2024-04-12 | $7.81 | $7.81 | $7.49 | $7.50 | $7.50 | 410,383 |
| 2024-04-11 | $8.09 | $8.15 | $7.70 | $7.81 | $7.81 | 551,133 |
| 2024-04-10 | $8.31 | $8.32 | $7.76 | $7.91 | $7.91 | 510,532 |
| 2024-04-09 | $8.53 | $8.73 | $8.30 | $8.45 | $8.45 | 635,214 |
| 2024-04-08 | $8.72 | $8.76 | $8.37 | $8.45 | $8.45 | 646,774 |
| 2024-04-05 | $8.92 | $9.17 | $8.51 | $8.52 | $8.52 | 374,620 |
| 2024-04-04 | $9.15 | $9.60 | $8.78 | $9.01 | $9.01 | 574,164 |
| 2024-04-03 | $9.04 | $9.24 | $8.62 | $9.13 | $9.13 | 362,604 |
| 2024-04-02 | $9.13 | $9.14 | $8.79 | $9.07 | $9.07 | 326,359 |
| 2024-04-01 | $9.46 | $9.46 | $8.93 | $9.31 | $9.31 | 587,957 |
| 2024-03-28 | $9.48 | $9.62 | $9.24 | $9.44 | $9.44 | 554,392 |
| 2024-03-27 | $9.21 | $9.72 | $9.17 | $9.46 | $9.46 | 464,287 |
| 2024-03-26 | $9.46 | $9.81 | $9.13 | $9.13 | $9.13 | 742,178 |
| 2024-03-25 | $9.67 | $9.73 | $8.85 | $9.43 | $9.43 | 846,881 |
| 2024-03-22 | $9.76 | $10.09 | $9.27 | $9.67 | $9.67 | 1,215,641 |
| 2024-03-21 | $9.86 | $10.07 | $9.70 | $9.79 | $9.79 | 473,454 |
| 2024-03-20 | $9.87 | $10.11 | $9.67 | $9.74 | $9.74 | 654,550 |
| 2024-03-19 | $10.04 | $10.34 | $9.98 | $10.10 | $10.10 | 501,182 |
| 2024-03-18 | $11.48 | $11.48 | $9.99 | $10.12 | $10.12 | 924,870 |
| 2024-03-15 | $11.24 | $11.46 | $11.13 | $11.36 | $11.36 | 437,410 |
| 2024-03-14 | $11.34 | $11.85 | $11.10 | $11.18 | $11.18 | 460,545 |
| 2024-03-13 | $11.37 | $12.40 | $11.20 | $11.36 | $11.36 | 1,183,261 |
| 2024-03-12 | $11.31 | $11.38 | $10.56 | $10.91 | $10.91 | 483,656 |
| 2024-03-11 | $10.97 | $11.68 | $10.80 | $11.28 | $11.28 | 422,344 |
| 2024-03-08 | $11.48 | $11.91 | $10.95 | $11.08 | $11.08 | 604,587 |
| 2024-03-07 | $12.00 | $12.34 | $10.79 | $11.31 | $11.31 | 1,442,664 |
| 2024-03-06 | $12.48 | $13.70 | $11.96 | $12.00 | $12.00 | 1,632,808 |
| 2024-03-05 | $10.99 | $11.40 | $10.86 | $10.96 | $10.96 | 557,422 |
| 2024-03-04 | $11.23 | $11.51 | $10.96 | $11.33 | $11.33 | 1,142,936 |
| 2024-03-01 | $10.28 | $11.22 | $10.28 | $10.99 | $10.99 | 1,253,492 |
| 2024-02-29 | $10.27 | $10.65 | $10.19 | $10.21 | $10.21 | 1,058,968 |
| 2024-02-28 | $10.27 | $11.06 | $9.98 | $10.32 | $10.32 | 1,163,428 |
| 2024-02-27 | $10.00 | $10.50 | $9.40 | $10.18 | $10.18 | 1,506,706 |
| 2024-02-26 | $9.60 | $9.97 | $9.56 | $9.73 | $9.73 | 496,201 |
| 2024-02-23 | $9.59 | $9.76 | $9.43 | $9.60 | $9.60 | 341,215 |
| 2024-02-22 | $9.61 | $9.86 | $9.51 | $9.55 | $9.55 | 247,324 |
| 2024-02-21 | $9.38 | $9.64 | $9.20 | $9.55 | $9.55 | 579,156 |
| 2024-02-20 | $9.50 | $9.90 | $9.36 | $9.49 | $9.49 | 327,804 |
| 2024-02-16 | $9.36 | $9.89 | $9.18 | $9.64 | $9.64 | 509,313 |
| 2024-02-15 | $9.22 | $9.52 | $9.08 | $9.40 | $9.40 | 512,484 |
| 2024-02-14 | $9.17 | $9.18 | $8.70 | $9.09 | $9.09 | 686,275 |
| 2024-02-13 | $8.73 | $9.27 | $8.56 | $8.95 | $8.95 | 1,011,735 |
| 2024-02-12 | $8.91 | $9.39 | $8.62 | $9.25 | $9.25 | 1,069,815 |
| 2024-02-09 | $8.29 | $8.96 | $8.29 | $8.85 | $8.85 | 481,322 |
| 2024-02-08 | $7.99 | $8.45 | $7.94 | $8.15 | $8.15 | 410,310 |
| 2024-02-07 | $8.29 | $8.30 | $7.93 | $7.99 | $7.99 | 346,095 |
| 2024-02-06 | $7.97 | $8.32 | $7.88 | $8.30 | $8.30 | 684,922 |
| 2024-02-05 | $7.69 | $7.98 | $7.44 | $7.95 | $7.95 | 434,827 |
| 2024-02-02 | $7.89 | $8.11 | $7.62 | $7.75 | $7.75 | 803,182 |
| 2024-02-01 | $7.28 | $8.07 | $7.15 | $8.02 | $8.02 | 611,078 |
| 2024-01-31 | $7.10 | $7.53 | $7.04 | $7.22 | $7.22 | 326,824 |
| 2024-01-30 | $7.45 | $7.45 | $7.01 | $7.24 | $7.24 | 352,643 |
| 2024-01-29 | $6.96 | $7.61 | $6.85 | $7.49 | $7.49 | 349,372 |
| 2024-01-26 | $7.04 | $7.28 | $6.78 | $6.95 | $6.95 | 323,342 |
| 2024-01-25 | $6.80 | $7.05 | $6.70 | $7.00 | $7.00 | 537,500 |
| 2024-01-24 | $6.79 | $6.95 | $6.66 | $6.70 | $6.70 | 262,568 |
| 2024-01-23 | $7.03 | $7.03 | $6.64 | $6.72 | $6.72 | 875,089 |
| 2024-01-22 | $6.92 | $7.27 | $6.79 | $6.95 | $6.95 | 330,750 |
| 2024-01-19 | $6.98 | $7.18 | $6.79 | $6.92 | $6.92 | 713,760 |
| 2024-01-18 | $7.34 | $7.34 | $6.82 | $7.07 | $7.07 | 657,348 |
| 2024-01-17 | $7.37 | $7.45 | $7.03 | $7.28 | $7.28 | 882,484 |
| 2024-01-16 | $6.97 | $7.55 | $6.97 | $7.49 | $7.49 | 447,002 |
| 2024-01-12 | $7.19 | $7.71 | $7.00 | $7.10 | $7.10 | 913,422 |
| 2024-01-11 | $7.41 | $7.49 | $7.08 | $7.25 | $7.25 | 1,126,747 |
| 2024-01-10 | $7.80 | $7.84 | $7.28 | $7.50 | $7.50 | 791,596 |
| 2024-01-09 | $7.72 | $7.90 | $7.60 | $7.78 | $7.78 | 732,762 |
| 2024-01-08 | $7.47 | $7.95 | $7.39 | $7.85 | $7.85 | 454,096 |
| 2024-01-05 | $7.38 | $7.63 | $7.02 | $7.53 | $7.53 | 602,425 |
| 2024-01-04 | $7.29 | $7.87 | $7.22 | $7.41 | $7.41 | 880,275 |
| 2024-01-03 | $7.09 | $7.39 | $7.01 | $7.26 | $7.26 | 521,888 |
| 2024-01-02 | $6.59 | $7.28 | $6.57 | $7.21 | $7.21 | 897,657 |
| 2023-12-29 | $6.88 | $6.97 | $6.58 | $6.75 | $6.75 | 1,315,980 |
| 2023-12-28 | $6.71 | $6.98 | $6.69 | $6.86 | $6.86 | 536,172 |
| 2023-12-27 | $6.64 | $6.80 | $6.61 | $6.75 | $6.75 | 551,398 |
| 2023-12-26 | $6.40 | $6.68 | $6.32 | $6.61 | $6.61 | 446,654 |
| 2023-12-22 | $5.96 | $6.49 | $5.96 | $6.28 | $6.28 | 849,332 |
| 2023-12-21 | $5.79 | $5.83 | $5.66 | $5.77 | $5.77 | 518,984 |
| 2023-12-20 | $5.91 | $6.10 | $5.56 | $5.62 | $5.62 | 578,073 |
| 2023-12-19 | $5.65 | $6.02 | $5.60 | $5.92 | $5.92 | 797,910 |
| 2023-12-18 | $5.49 | $5.61 | $5.26 | $5.50 | $5.50 | 1,031,666 |
| 2023-12-15 | $4.96 | $5.52 | $4.86 | $5.39 | $5.39 | 2,632,460 |
| 2023-12-14 | $5.06 | $5.23 | $4.82 | $4.87 | $4.87 | 640,179 |
| 2023-12-13 | $4.45 | $4.98 | $4.41 | $4.94 | $4.94 | 440,632 |
| 2023-12-12 | $4.44 | $4.61 | $4.39 | $4.45 | $4.45 | 327,746 |
| 2023-12-11 | $4.98 | $4.98 | $4.43 | $4.44 | $4.44 | 454,387 |
| 2023-12-08 | $4.97 | $5.03 | $4.87 | $4.95 | $4.95 | 332,058 |
| 2023-12-07 | $4.66 | $5.01 | $4.61 | $4.96 | $4.96 | 284,509 |
| 2023-12-06 | $5.04 | $5.12 | $4.45 | $4.63 | $4.63 | 825,376 |
| 2023-12-05 | $5.13 | $5.25 | $4.91 | $4.95 | $4.95 | 266,227 |
| 2023-12-04 | $4.94 | $5.23 | $4.78 | $5.20 | $5.20 | 378,336 |
| 2023-12-01 | $4.77 | $5.00 | $4.64 | $4.99 | $4.99 | 216,100 |
| 2023-11-30 | $4.87 | $4.99 | $4.69 | $4.80 | $4.80 | 794,961 |
| 2023-11-29 | $4.63 | $4.88 | $4.63 | $4.80 | $4.80 | 331,713 |
| 2023-11-28 | $4.85 | $4.85 | $4.35 | $4.56 | $4.56 | 821,073 |
| 2023-11-27 | $4.71 | $5.01 | $4.71 | $4.84 | $4.84 | 887,790 |
| 2023-11-24 | $4.55 | $4.98 | $4.55 | $4.78 | $4.78 | 425,516 |
| 2023-11-22 | $4.43 | $4.71 | $4.43 | $4.55 | $4.55 | 427,763 |
| 2023-11-21 | $4.48 | $4.57 | $4.30 | $4.39 | $4.39 | 598,437 |
| 2023-11-20 | $4.15 | $4.69 | $4.15 | $4.65 | $4.65 | 944,698 |
| 2023-11-17 | $3.87 | $4.30 | $3.87 | $4.15 | $4.15 | 459,984 |
| 2023-11-16 | $4.18 | $4.18 | $3.85 | $3.87 | $3.87 | 484,143 |
| 2023-11-15 | $3.92 | $4.22 | $3.90 | $4.18 | $4.18 | 472,781 |
| 2023-11-14 | $3.66 | $3.93 | $3.65 | $3.93 | $3.93 | 376,737 |
| 2023-11-13 | $3.45 | $3.50 | $3.31 | $3.47 | $3.47 | 349,129 |
| 2023-11-10 | $3.40 | $3.53 | $3.24 | $3.50 | $3.50 | 435,357 |
| 2023-11-09 | $4.18 | $4.18 | $3.35 | $3.39 | $3.39 | 545,863 |
| 2023-11-08 | $4.28 | $4.29 | $4.02 | $4.17 | $4.17 | 492,230 |
| 2023-11-07 | $3.74 | $4.57 | $3.74 | $4.29 | $4.29 | 1,200,395 |
| 2023-11-06 | $3.96 | $3.98 | $3.50 | $3.59 | $3.59 | 815,931 |
| 2023-11-03 | $3.84 | $4.05 | $3.84 | $3.89 | $3.89 | 534,650 |
| 2023-11-02 | $3.85 | $3.86 | $3.66 | $3.76 | $3.76 | 329,575 |
| 2023-11-01 | $3.64 | $3.75 | $3.57 | $3.75 | $3.75 | 230,908 |
| 2023-10-31 | $3.35 | $3.68 | $3.33 | $3.64 | $3.64 | 286,599 |
| 2023-10-30 | $3.22 | $3.43 | $3.22 | $3.35 | $3.35 | 412,656 |
| 2023-10-27 | $3.25 | $3.25 | $3.14 | $3.18 | $3.18 | 302,486 |
| 2023-10-26 | $3.26 | $3.38 | $3.23 | $3.26 | $3.26 | 429,713 |
| 2023-10-25 | $3.60 | $3.60 | $3.24 | $3.27 | $3.27 | 393,298 |
| 2023-10-24 | $3.54 | $3.79 | $3.54 | $3.61 | $3.61 | 332,657 |
| 2023-10-23 | $3.63 | $3.66 | $3.51 | $3.53 | $3.53 | 280,810 |
| 2023-10-20 | $3.57 | $3.68 | $3.51 | $3.64 | $3.64 | 448,574 |
| 2023-10-19 | $3.66 | $3.67 | $3.56 | $3.58 | $3.58 | 296,338 |
| 2023-10-18 | $3.86 | $3.86 | $3.66 | $3.67 | $3.67 | 337,095 |
| 2023-10-17 | $3.90 | $3.96 | $3.83 | $3.86 | $3.86 | 256,589 |
| 2023-10-16 | $3.84 | $4.04 | $3.75 | $3.90 | $3.90 | 389,086 |
| 2023-10-13 | $3.86 | $3.93 | $3.78 | $3.89 | $3.89 | 267,406 |
| 2023-10-12 | $3.90 | $3.91 | $3.76 | $3.84 | $3.84 | 383,438 |
| 2023-10-11 | $3.99 | $4.10 | $3.86 | $3.90 | $3.90 | 291,452 |
| 2023-10-10 | $3.91 | $4.01 | $3.86 | $3.99 | $3.99 | 483,062 |
| 2023-10-09 | $4.14 | $4.20 | $3.89 | $3.92 | $3.92 | 1,014,306 |
| 2023-10-06 | $4.15 | $4.34 | $4.15 | $4.18 | $4.18 | 427,720 |
| 2023-10-05 | $3.90 | $4.24 | $3.82 | $4.24 | $4.24 | 382,086 |
| 2023-10-04 | $3.98 | $3.98 | $3.85 | $3.89 | $3.89 | 615,882 |
| 2023-10-03 | $4.05 | $4.07 | $3.95 | $3.97 | $3.97 | 548,566 |
| 2023-10-02 | $4.41 | $4.47 | $4.09 | $4.09 | $4.09 | 611,214 |
| 2023-09-29 | $4.45 | $4.54 | $4.36 | $4.44 | $4.44 | 413,760 |
| 2023-09-28 | $4.62 | $4.69 | $4.44 | $4.47 | $4.47 | 489,811 |
| 2023-09-27 | $4.38 | $4.66 | $4.38 | $4.60 | $4.60 | 517,121 |
| 2023-09-26 | $4.18 | $4.53 | $4.17 | $4.41 | $4.41 | 492,071 |
| 2023-09-25 | $4.12 | $4.26 | $3.98 | $4.20 | $4.20 | 461,547 |
| 2023-09-22 | $4.21 | $4.22 | $4.05 | $4.17 | $4.17 | 398,577 |
| 2023-09-21 | $4.33 | $4.34 | $4.04 | $4.09 | $4.09 | 572,891 |
| 2023-09-20 | $4.36 | $4.61 | $4.28 | $4.43 | $4.43 | 653,743 |
| 2023-09-19 | $4.36 | $4.39 | $4.19 | $4.31 | $4.31 | 1,349,464 |
| 2023-09-18 | $4.49 | $4.53 | $4.31 | $4.36 | $4.36 | 579,036 |
| 2023-09-15 | $4.73 | $4.79 | $4.45 | $4.49 | $4.49 | 1,741,845 |
| 2023-09-14 | $4.75 | $4.81 | $4.62 | $4.78 | $4.78 | 674,987 |
| 2023-09-13 | $5.21 | $5.21 | $4.72 | $4.75 | $4.75 | 807,565 |
| 2023-09-12 | $5.27 | $5.44 | $5.18 | $5.22 | $5.22 | 438,454 |
| 2023-09-11 | $5.20 | $5.36 | $5.14 | $5.33 | $5.33 | 318,799 |
| 2023-09-08 | $5.54 | $5.59 | $5.20 | $5.20 | $5.20 | 711,935 |
| 2023-09-07 | $5.51 | $5.61 | $5.41 | $5.55 | $5.55 | 481,897 |
| 2023-09-06 | $5.79 | $5.83 | $5.41 | $5.61 | $5.61 | 646,149 |
| 2023-09-05 | $5.66 | $6.35 | $5.50 | $5.72 | $5.72 | 1,812,423 |
| 2023-09-01 | $5.54 | $5.86 | $5.47 | $5.72 | $5.72 | 643,396 |
| 2023-08-31 | $5.71 | $5.71 | $5.41 | $5.53 | $5.53 | 847,388 |
| 2023-08-30 | $5.59 | $5.87 | $5.50 | $5.65 | $5.65 | 1,145,022 |
| 2023-08-29 | $5.69 | $5.83 | $5.53 | $5.59 | $5.59 | 981,541 |
| 2023-08-28 | $5.45 | $5.88 | $5.33 | $5.78 | $5.78 | 1,542,967 |
| 2023-08-25 | $5.53 | $5.72 | $5.32 | $5.50 | $5.50 | 1,536,319 |
| 2023-08-24 | $6.11 | $6.22 | $5.25 | $5.41 | $5.41 | 3,691,988 |
| 2023-08-23 | $5.60 | $6.40 | $5.45 | $6.08 | $6.08 | 12,141,734 |
| 2023-08-22 | $5.28 | $6.37 | $5.18 | $5.43 | $5.43 | 76,609,819 |
| 2023-08-21 | $3.92 | $3.95 | $3.77 | $3.92 | $3.92 | 230,424 |
| 2023-08-18 | $3.90 | $4.01 | $3.90 | $3.91 | $3.91 | 178,421 |
| 2023-08-17 | $4.03 | $4.18 | $3.86 | $3.96 | $3.96 | 422,311 |
| 2023-08-16 | $4.22 | $4.29 | $4.02 | $4.08 | $4.08 | 254,759 |
| 2023-08-15 | $4.16 | $4.38 | $4.11 | $4.23 | $4.23 | 625,820 |
| 2023-08-14 | $4.30 | $4.30 | $3.98 | $4.19 | $4.19 | 522,917 |
| 2023-08-11 | $4.35 | $4.45 | $4.19 | $4.34 | $4.34 | 1,221,138 |
| 2023-08-10 | $3.98 | $4.44 | $3.94 | $4.28 | $4.28 | 441,436 |
| 2023-08-09 | $4.03 | $4.06 | $3.89 | $3.97 | $3.97 | 377,826 |
| 2023-08-08 | $3.98 | $4.18 | $3.90 | $4.03 | $4.03 | 546,740 |
| 2023-08-07 | $3.94 | $4.10 | $3.69 | $4.01 | $4.01 | 745,029 |
| 2023-08-04 | $3.86 | $4.16 | $3.84 | $3.95 | $3.95 | 613,531 |
| 2023-08-03 | $3.99 | $4.31 | $3.82 | $3.85 | $3.85 | 710,117 |
| 2023-08-02 | $3.67 | $3.86 | $3.54 | $3.82 | $3.82 | 367,980 |
| 2023-08-01 | $3.78 | $3.86 | $3.67 | $3.71 | $3.71 | 348,943 |
| 2023-07-31 | $3.86 | $4.00 | $3.78 | $3.82 | $3.82 | 463,979 |
| 2023-07-28 | $3.61 | $3.88 | $3.57 | $3.85 | $3.85 | 393,074 |
| 2023-07-27 | $3.74 | $3.74 | $3.50 | $3.54 | $3.54 | 1,231,946 |
| 2023-07-26 | $3.65 | $3.77 | $3.62 | $3.72 | $3.72 | 178,100 |
| 2023-07-25 | $3.73 | $3.87 | $3.57 | $3.67 | $3.67 | 656,371 |
| 2023-07-24 | $3.84 | $3.88 | $3.62 | $3.74 | $3.74 | 625,718 |
| 2023-07-21 | $3.89 | $4.02 | $3.80 | $3.85 | $3.85 | 438,089 |
| 2023-07-20 | $4.41 | $4.49 | $3.85 | $3.88 | $3.88 | 870,443 |
| 2023-07-19 | $4.01 | $4.46 | $4.01 | $4.40 | $4.40 | 1,737,158 |
| 2023-07-18 | $3.96 | $4.14 | $3.90 | $4.01 | $4.01 | 391,968 |
| 2023-07-17 | $3.70 | $3.97 | $3.68 | $3.96 | $3.96 | 572,404 |
| 2023-07-14 | $3.71 | $3.87 | $3.58 | $3.68 | $3.68 | 364,446 |
| 2023-07-13 | $3.75 | $3.83 | $3.67 | $3.72 | $3.72 | 339,147 |
| 2023-07-12 | $3.57 | $3.75 | $3.52 | $3.71 | $3.71 | 479,603 |
| 2023-07-11 | $3.67 | $3.78 | $3.45 | $3.51 | $3.51 | 564,204 |
| 2023-07-10 | $3.58 | $3.78 | $3.48 | $3.68 | $3.68 | 758,877 |
| 2023-07-07 | $3.37 | $3.60 | $3.36 | $3.56 | $3.56 | 571,752 |
| 2023-07-06 | $3.33 | $3.39 | $3.22 | $3.37 | $3.37 | 620,960 |
| 2023-07-05 | $3.25 | $3.43 | $3.22 | $3.37 | $3.37 | 564,880 |
| 2023-07-03 | $3.28 | $3.32 | $3.18 | $3.25 | $3.25 | 248,719 |
| 2023-06-30 | $3.26 | $3.41 | $3.19 | $3.30 | $3.30 | 583,871 |
| 2023-06-29 | $3.14 | $3.20 | $3.09 | $3.20 | $3.20 | 565,544 |
| 2023-06-28 | $3.16 | $3.21 | $3.10 | $3.13 | $3.13 | 333,126 |
| 2023-06-27 | $3.10 | $3.25 | $3.03 | $3.16 | $3.16 | 507,201 |
| 2023-06-26 | $3.15 | $3.28 | $3.03 | $3.10 | $3.10 | 706,408 |
| 2023-06-23 | $3.13 | $3.19 | $3.05 | $3.14 | $3.14 | 6,897,945 |
| 2023-06-22 | $3.09 | $3.26 | $3.07 | $3.20 | $3.20 | 557,755 |
| 2023-06-21 | $3.18 | $3.20 | $3.00 | $3.11 | $3.11 | 445,685 |
| 2023-06-20 | $3.00 | $3.21 | $2.95 | $3.18 | $3.18 | 746,959 |
| 2023-06-16 | $3.09 | $3.09 | $2.93 | $3.00 | $3.00 | 798,433 |
| 2023-06-15 | $3.00 | $3.08 | $2.94 | $3.04 | $3.04 | 478,909 |
| 2023-06-14 | $3.15 | $3.18 | $2.99 | $3.02 | $3.02 | 346,739 |
| 2023-06-13 | $3.04 | $3.18 | $3.04 | $3.15 | $3.15 | 459,288 |
| 2023-06-12 | $3.02 | $3.15 | $2.97 | $2.99 | $2.99 | 419,700 |
| 2023-06-09 | $3.19 | $3.20 | $3.08 | $3.09 | $3.09 | 327,544 |
| 2023-06-08 | $3.15 | $3.21 | $3.01 | $3.18 | $3.18 | 637,863 |
| 2023-06-07 | $3.15 | $3.36 | $3.11 | $3.15 | $3.15 | 731,163 |
| 2023-06-06 | $3.07 | $3.22 | $3.04 | $3.15 | $3.15 | 633,678 |
| 2023-06-05 | $3.07 | $3.17 | $2.99 | $3.07 | $3.07 | 593,685 |
| 2023-06-02 | $2.87 | $3.09 | $2.87 | $3.07 | $3.07 | 554,258 |
| 2023-06-01 | $2.74 | $2.95 | $2.65 | $2.89 | $2.89 | 688,476 |
| 2023-05-31 | $2.89 | $3.02 | $2.67 | $2.72 | $2.72 | 1,953,572 |
| 2023-05-30 | $2.91 | $2.96 | $2.82 | $2.89 | $2.89 | 562,494 |
| 2023-05-26 | $3.03 | $3.07 | $2.85 | $2.91 | $2.91 | 417,303 |
| 2023-05-25 | $3.26 | $3.26 | $2.87 | $2.98 | $2.98 | 699,184 |
| 2023-05-24 | $3.42 | $3.42 | $3.20 | $3.26 | $3.26 | 485,731 |
| 2023-05-23 | $3.07 | $3.54 | $3.03 | $3.42 | $3.42 | 1,049,737 |
| 2023-05-22 | $3.25 | $3.28 | $3.01 | $3.07 | $3.07 | 609,484 |
| 2023-05-19 | $3.35 | $3.55 | $3.12 | $3.25 | $3.25 | 478,508 |
| 2023-05-18 | $3.65 | $3.65 | $3.20 | $3.28 | $3.28 | 520,665 |
| 2023-05-17 | $3.75 | $3.81 | $3.44 | $3.66 | $3.66 | 617,028 |
| 2023-05-16 | $3.62 | $3.93 | $3.41 | $3.80 | $3.80 | 625,722 |
| 2023-05-15 | $3.41 | $3.67 | $3.15 | $3.64 | $3.64 | 930,711 |
| 2023-05-12 | $3.17 | $3.27 | $3.10 | $3.27 | $3.27 | 561,815 |
| 2023-05-11 | $3.26 | $3.30 | $3.12 | $3.18 | $3.18 | 560,614 |
| 2023-05-10 | $3.31 | $3.34 | $3.17 | $3.27 | $3.27 | 612,090 |
| 2023-05-09 | $3.07 | $3.30 | $2.99 | $3.27 | $3.27 | 697,890 |
| 2023-05-08 | $2.85 | $3.12 | $2.76 | $3.08 | $3.08 | 783,206 |
| 2023-05-05 | $2.80 | $2.88 | $2.75 | $2.84 | $2.84 | 508,835 |
| 2023-05-04 | $2.70 | $2.78 | $2.63 | $2.74 | $2.74 | 1,181,849 |
| 2023-05-03 | $2.77 | $3.02 | $2.69 | $2.93 | $2.93 | 839,495 |
| 2023-05-02 | $2.72 | $2.82 | $2.67 | $2.76 | $2.76 | 905,453 |
| 2023-05-01 | $2.48 | $2.74 | $2.43 | $2.72 | $2.72 | 1,074,763 |
| 2023-04-28 | $2.52 | $2.72 | $2.45 | $2.50 | $2.50 | 1,577,440 |
| 2023-04-27 | $2.60 | $2.65 | $2.49 | $2.50 | $2.50 | 674,473 |
| 2023-04-26 | $2.68 | $2.68 | $2.48 | $2.58 | $2.58 | 664,251 |
| 2023-04-25 | $2.64 | $2.74 | $2.55 | $2.60 | $2.60 | 1,059,297 |
| 2023-04-24 | $2.74 | $2.81 | $2.63 | $2.65 | $2.65 | 677,119 |
| 2023-04-21 | $2.50 | $2.76 | $2.50 | $2.73 | $2.73 | 659,482 |
| 2023-04-20 | $2.48 | $2.57 | $2.45 | $2.48 | $2.48 | 567,327 |
| 2023-04-19 | $2.43 | $2.55 | $2.43 | $2.50 | $2.50 | 466,479 |
| 2023-04-18 | $2.63 | $2.63 | $2.42 | $2.46 | $2.46 | 599,466 |
| 2023-04-17 | $2.43 | $2.64 | $2.43 | $2.60 | $2.60 | 856,586 |
| 2023-04-14 | $2.56 | $2.57 | $2.39 | $2.41 | $2.41 | 577,220 |
| 2023-04-13 | $2.29 | $2.57 | $2.27 | $2.51 | $2.51 | 801,598 |
| 2023-04-12 | $2.54 | $2.59 | $2.25 | $2.26 | $2.26 | 881,949 |
| 2023-04-11 | $2.42 | $2.52 | $2.38 | $2.50 | $2.50 | 1,463,035 |
| 2023-04-10 | $2.37 | $2.46 | $2.28 | $2.43 | $2.43 | 1,159,240 |
| 2023-04-06 | $2.44 | $2.51 | $2.28 | $2.38 | $2.38 | 959,787 |
| 2023-04-05 | $2.52 | $2.59 | $2.37 | $2.42 | $2.42 | 1,174,826 |
| 2023-04-04 | $2.77 | $2.80 | $2.54 | $2.62 | $2.62 | 965,091 |
| 2023-04-03 | $2.86 | $3.01 | $2.72 | $2.77 | $2.77 | 1,402,027 |
| 2023-03-31 | $2.85 | $3.03 | $2.83 | $2.85 | $2.85 | 1,181,537 |
| 2023-03-30 | $3.16 | $3.24 | $2.76 | $2.83 | $2.83 | 1,080,367 |
| 2023-03-29 | $3.12 | $3.24 | $3.05 | $3.14 | $3.14 | 791,594 |
| 2023-03-28 | $3.13 | $3.22 | $3.01 | $3.05 | $3.05 | 939,610 |
| 2023-03-27 | $3.21 | $3.24 | $3.08 | $3.12 | $3.12 | 714,751 |
| 2023-03-24 | $3.15 | $3.24 | $3.05 | $3.15 | $3.15 | 833,189 |
| 2023-03-23 | $3.42 | $3.47 | $3.07 | $3.14 | $3.14 | 971,799 |
| 2023-03-22 | $3.66 | $3.66 | $3.33 | $3.34 | $3.34 | 1,003,871 |
| 2023-03-21 | $3.55 | $3.84 | $3.44 | $3.70 | $3.70 | 1,120,767 |
| 2023-03-20 | $3.45 | $3.53 | $3.23 | $3.45 | $3.45 | 1,605,961 |
| 2023-03-17 | $3.68 | $3.69 | $3.37 | $3.45 | $3.45 | 2,526,874 |
| 2023-03-16 | $3.82 | $3.85 | $3.63 | $3.68 | $3.68 | 1,602,919 |
| 2023-03-15 | $3.97 | $4.04 | $3.62 | $3.80 | $3.80 | 3,604,147 |
| 2023-03-14 | $4.65 | $4.75 | $3.89 | $3.97 | $3.97 | 2,195,130 |
| 2023-03-13 | $4.43 | $4.80 | $4.32 | $4.50 | $4.50 | 1,344,531 |
| 2023-03-10 | $4.56 | $4.72 | $4.22 | $4.51 | $4.51 | 2,219,144 |
| 2023-03-09 | $5.08 | $5.70 | $4.70 | $4.82 | $4.82 | 3,385,215 |
| 2023-03-08 | $6.33 | $6.65 | $6.23 | $6.26 | $6.26 | 1,142,392 |
| 2023-03-07 | $5.98 | $6.35 | $5.76 | $6.33 | $6.33 | 905,837 |
| 2023-03-06 | $5.99 | $5.99 | $5.44 | $5.97 | $5.97 | 919,910 |
| 2023-03-03 | $6.08 | $6.08 | $5.77 | $5.99 | $5.99 | 726,045 |
| 2023-03-02 | $6.29 | $6.45 | $5.97 | $6.05 | $6.05 | 802,333 |
| 2023-03-01 | $6.13 | $6.61 | $6.07 | $6.29 | $6.29 | 2,209,869 |
| 2023-02-28 | $5.32 | $6.24 | $5.17 | $6.04 | $6.04 | 1,632,950 |
| 2023-02-27 | $5.77 | $5.81 | $5.17 | $5.80 | $5.80 | 2,630,543 |
| 2023-02-24 | $5.81 | $6.49 | $5.30 | $5.66 | $5.66 | 9,859,991 |
| 2023-02-23 | $13.01 | $13.05 | $12.53 | $12.89 | $12.89 | 320,998 |
| 2023-02-22 | $12.06 | $12.99 | $11.94 | $12.85 | $12.85 | 686,376 |
| 2023-02-21 | $12.18 | $12.36 | $11.99 | $12.07 | $12.07 | 491,585 |
| 2023-02-17 | $12.74 | $12.76 | $11.36 | $12.17 | $12.17 | 708,405 |
| 2023-02-16 | $12.93 | $13.15 | $12.70 | $12.72 | $12.72 | 1,858,049 |
| 2023-02-15 | $12.72 | $13.18 | $12.55 | $12.95 | $12.95 | 804,994 |
| 2023-02-14 | $12.54 | $13.22 | $12.26 | $12.81 | $12.81 | 1,046,317 |
| 2023-02-13 | $12.70 | $12.76 | $12.24 | $12.57 | $12.57 | 562,735 |
| 2023-02-10 | $12.36 | $12.79 | $12.26 | $12.74 | $12.74 | 351,322 |
| 2023-02-09 | $12.86 | $13.04 | $12.48 | $12.59 | $12.59 | 465,397 |
| 2023-02-08 | $12.81 | $12.82 | $12.20 | $12.60 | $12.60 | 371,343 |
| 2023-02-07 | $12.38 | $12.81 | $12.15 | $12.75 | $12.75 | 597,906 |
| 2023-02-06 | $12.67 | $12.83 | $12.22 | $12.41 | $12.41 | 493,899 |
| 2023-02-03 | $12.63 | $13.19 | $12.56 | $12.63 | $12.63 | 471,510 |
| 2023-02-02 | $12.90 | $13.07 | $12.30 | $12.93 | $12.93 | 758,845 |
| 2023-02-01 | $12.52 | $12.93 | $12.20 | $12.62 | $12.62 | 1,069,450 |
| 2023-01-31 | $12.96 | $14.10 | $12.16 | $12.61 | $12.61 | 1,200,231 |
| 2023-01-30 | $12.87 | $12.88 | $12.46 | $12.82 | $12.82 | 368,958 |
| 2023-01-27 | $12.66 | $12.89 | $12.40 | $12.87 | $12.87 | 483,128 |
| 2023-01-26 | $13.01 | $13.11 | $12.34 | $12.57 | $12.57 | 438,140 |
| 2023-01-25 | $13.10 | $13.32 | $12.15 | $12.86 | $12.86 | 1,074,732 |
| 2023-01-24 | $12.71 | $13.07 | $12.42 | $12.80 | $12.80 | 728,808 |
| 2023-01-23 | $13.16 | $13.49 | $12.31 | $12.63 | $12.63 | 1,005,964 |
| 2023-01-20 | $12.20 | $12.64 | $12.00 | $12.63 | $12.63 | 1,060,514 |
| 2023-01-19 | $12.44 | $12.61 | $12.13 | $12.15 | $12.15 | 1,060,668 |
| 2023-01-18 | $13.02 | $13.37 | $12.38 | $12.43 | $12.43 | 4,076,096 |
| 2023-01-17 | $13.60 | $14.25 | $13.12 | $13.99 | $13.99 | 558,706 |
| 2023-01-13 | $13.97 | $15.00 | $13.49 | $13.70 | $13.70 | 705,869 |
| 2023-01-12 | $13.26 | $14.02 | $11.89 | $13.97 | $13.97 | 624,370 |
| 2023-01-11 | $12.26 | $13.17 | $11.82 | $13.14 | $13.14 | 1,184,970 |
| 2023-01-10 | $10.26 | $12.41 | $10.11 | $12.30 | $12.30 | 1,358,402 |
| 2023-01-09 | $9.79 | $10.67 | $9.51 | $10.20 | $10.20 | 887,019 |
| 2023-01-06 | $9.17 | $9.45 | $8.37 | $9.32 | $9.32 | 1,790,739 |
| 2023-01-05 | $8.26 | $9.37 | $7.82 | $9.14 | $9.14 | 3,420,878 |
| 2023-01-04 | $8.29 | $8.38 | $6.64 | $8.28 | $8.28 | 1,768,641 |
| 2023-01-03 | $7.39 | $8.20 | $7.39 | $7.90 | $7.90 | 676,770 |
| 2022-12-30 | $7.22 | $7.46 | $6.63 | $7.28 | $7.28 | 522,069 |
| 2022-12-29 | $6.65 | $7.79 | $6.64 | $7.24 | $7.24 | 750,891 |
| 2022-12-28 | $6.04 | $6.80 | $6.04 | $6.61 | $6.61 | 362,317 |
| 2022-12-27 | $6.23 | $6.25 | $5.97 | $6.04 | $6.04 | 205,581 |
| 2022-12-23 | $6.18 | $6.29 | $6.06 | $6.25 | $6.25 | 430,895 |
| 2022-12-22 | $6.37 | $6.40 | $6.09 | $6.24 | $6.24 | 486,094 |
| 2022-12-21 | $6.43 | $6.60 | $6.22 | $6.28 | $6.28 | 510,004 |
| 2022-12-20 | $5.95 | $6.45 | $5.94 | $6.41 | $6.41 | 878,062 |
| 2022-12-19 | $5.72 | $6.15 | $5.42 | $6.04 | $6.04 | 1,161,729 |
| 2022-12-16 | $5.39 | $5.70 | $5.20 | $5.35 | $5.35 | 2,932,283 |
| 2022-12-15 | $5.52 | $5.52 | $5.30 | $5.48 | $5.48 | 1,024,087 |
| 2022-12-14 | $5.92 | $5.92 | $5.11 | $5.44 | $5.44 | 1,738,335 |
| 2022-12-13 | $6.18 | $6.28 | $5.79 | $5.85 | $5.85 | 684,301 |
| 2022-12-12 | $5.41 | $5.91 | $5.34 | $5.86 | $5.86 | 336,019 |
| 2022-12-09 | $6.11 | $6.46 | $5.26 | $5.45 | $5.45 | 555,809 |
| 2022-12-08 | $6.22 | $6.36 | $5.90 | $6.14 | $6.14 | 156,329 |
| 2022-12-07 | $6.19 | $6.43 | $6.06 | $6.14 | $6.14 | 181,726 |
| 2022-12-06 | $6.53 | $6.63 | $6.20 | $6.25 | $6.25 | 258,111 |
| 2022-12-05 | $6.80 | $7.17 | $6.40 | $6.56 | $6.56 | 518,271 |
| 2022-12-02 | $6.67 | $7.21 | $6.52 | $6.75 | $6.75 | 395,810 |
| 2022-12-01 | $6.85 | $7.14 | $6.66 | $6.70 | $6.70 | 316,401 |
| 2022-11-30 | $6.60 | $6.86 | $6.28 | $6.85 | $6.85 | 547,133 |
| 2022-11-29 | $6.64 | $7.01 | $6.40 | $6.55 | $6.55 | 369,167 |
| 2022-11-28 | $6.77 | $7.05 | $6.63 | $6.71 | $6.71 | 227,289 |
| 2022-11-25 | $6.85 | $7.04 | $6.68 | $6.85 | $6.85 | 149,232 |
| 2022-11-23 | $6.81 | $7.19 | $6.68 | $6.84 | $6.84 | 220,558 |
| 2022-11-22 | $6.94 | $6.94 | $6.38 | $6.83 | $6.83 | 217,427 |
| 2022-11-21 | $6.55 | $7.02 | $6.47 | $6.79 | $6.79 | 331,457 |
| 2022-11-18 | $6.95 | $7.03 | $6.40 | $6.49 | $6.49 | 343,558 |
| 2022-11-17 | $7.23 | $7.23 | $6.65 | $6.81 | $6.81 | 254,227 |
| 2022-11-16 | $7.33 | $7.51 | $7.04 | $7.25 | $7.25 | 384,443 |
| 2022-11-15 | $7.39 | $7.64 | $6.81 | $7.18 | $7.18 | 771,305 |
| 2022-11-14 | $7.35 | $7.37 | $6.73 | $6.81 | $6.81 | 321,188 |
| 2022-11-11 | $7.24 | $7.81 | $6.79 | $7.14 | $7.14 | 361,002 |
| 2022-11-10 | $7.21 | $7.65 | $6.86 | $7.27 | $7.27 | 710,887 |
| 2022-11-09 | $6.41 | $7.18 | $5.91 | $6.95 | $6.95 | 528,290 |
| 2022-11-08 | $6.47 | $6.67 | $5.69 | $6.45 | $6.45 | 543,495 |
| 2022-11-07 | $5.78 | $5.96 | $5.60 | $5.61 | $5.61 | 266,761 |
| 2022-11-04 | $6.14 | $6.14 | $5.48 | $5.78 | $5.78 | 212,535 |
| 2022-11-03 | $5.47 | $6.16 | $5.47 | $6.10 | $6.10 | 262,405 |
| 2022-11-02 | $5.79 | $5.94 | $5.48 | $5.52 | $5.52 | 318,096 |
| 2022-11-01 | $5.66 | $5.92 | $5.56 | $5.80 | $5.80 | 335,356 |
| 2022-10-31 | $5.41 | $5.63 | $5.38 | $5.56 | $5.56 | 357,112 |
| 2022-10-28 | $5.25 | $5.58 | $5.08 | $5.43 | $5.43 | 420,687 |
| 2022-10-27 | $5.44 | $5.88 | $5.05 | $5.16 | $5.16 | 315,864 |
| 2022-10-26 | $5.15 | $5.84 | $5.05 | $5.38 | $5.38 | 400,375 |
| 2022-10-25 | $5.14 | $5.39 | $5.02 | $5.08 | $5.08 | 473,818 |
| 2022-10-24 | $5.38 | $5.43 | $4.95 | $5.01 | $5.01 | 457,012 |
| 2022-10-21 | $5.57 | $5.82 | $5.41 | $5.43 | $5.43 | 427,365 |
| 2022-10-20 | $5.94 | $6.00 | $5.11 | $5.54 | $5.54 | 1,180,289 |
| 2022-10-19 | $6.90 | $6.90 | $6.43 | $6.52 | $6.52 | 704,694 |
| 2022-10-18 | $7.13 | $7.16 | $6.73 | $6.98 | $6.98 | 1,566,420 |
| 2022-10-17 | $7.52 | $7.84 | $6.76 | $6.97 | $6.97 | 564,164 |
| 2022-10-14 | $7.95 | $8.15 | $7.36 | $7.50 | $7.50 | 193,772 |
| 2022-10-13 | $7.14 | $7.96 | $6.84 | $7.91 | $7.91 | 229,310 |
| 2022-10-12 | $7.60 | $7.60 | $6.98 | $7.22 | $7.22 | 294,612 |
| 2022-10-11 | $7.96 | $8.12 | $7.27 | $7.52 | $7.52 | 597,495 |
| 2022-10-10 | $7.94 | $8.02 | $7.37 | $7.96 | $7.96 | 199,894 |
| 2022-10-07 | $8.32 | $8.32 | $7.90 | $7.94 | $7.94 | 128,181 |
| 2022-10-06 | $7.89 | $8.39 | $7.89 | $8.35 | $8.35 | 184,725 |
| 2022-10-05 | $8.21 | $8.25 | $7.73 | $7.94 | $7.94 | 196,087 |
| 2022-10-04 | $8.28 | $8.66 | $8.10 | $8.34 | $8.34 | 310,321 |
| 2022-10-03 | $8.11 | $8.91 | $7.94 | $8.16 | $8.16 | 394,260 |
| 2022-09-30 | $7.73 | $8.62 | $7.61 | $8.09 | $8.09 | 280,743 |
| 2022-09-29 | $8.04 | $8.15 | $7.26 | $7.79 | $7.79 | 364,202 |
| 2022-09-28 | $8.12 | $8.35 | $8.05 | $8.07 | $8.07 | 232,028 |
| 2022-09-27 | $8.13 | $8.16 | $7.74 | $7.91 | $7.91 | 196,700 |
| 2022-09-26 | $8.05 | $8.20 | $7.80 | $7.98 | $7.98 | 166,368 |
| 2022-09-23 | $8.10 | $8.11 | $7.61 | $7.95 | $7.95 | 245,652 |
| 2022-09-22 | $7.97 | $8.61 | $7.85 | $8.22 | $8.22 | 244,720 |
| 2022-09-21 | $8.87 | $8.87 | $8.09 | $8.15 | $8.15 | 206,289 |
| 2022-09-20 | $8.63 | $8.95 | $8.43 | $8.79 | $8.79 | 491,311 |
| 2022-09-19 | $8.73 | $9.15 | $8.53 | $8.72 | $8.72 | 500,537 |
| 2022-09-16 | $8.91 | $9.40 | $8.36 | $8.84 | $8.84 | 634,245 |
| 2022-09-15 | $8.30 | $9.52 | $8.24 | $9.10 | $9.10 | 410,237 |
| 2022-09-14 | $8.76 | $8.87 | $8.11 | $8.42 | $8.42 | 755,090 |
| 2022-09-13 | $8.07 | $8.80 | $7.90 | $8.76 | $8.76 | 373,560 |
| 2022-09-12 | $8.41 | $8.52 | $8.17 | $8.38 | $8.38 | 168,460 |
| 2022-09-09 | $8.63 | $8.69 | $8.22 | $8.31 | $8.31 | 197,211 |
| 2022-09-08 | $7.77 | $8.69 | $7.77 | $8.58 | $8.58 | 260,922 |
| 2022-09-07 | $7.51 | $7.98 | $7.45 | $7.94 | $7.94 | 256,458 |
| 2022-09-06 | $8.12 | $8.14 | $7.35 | $7.47 | $7.47 | 406,257 |
| 2022-09-02 | $8.08 | $8.48 | $7.94 | $8.13 | $8.13 | 258,598 |
| 2022-09-01 | $7.50 | $8.60 | $7.50 | $8.19 | $8.19 | 835,718 |
| 2022-08-31 | $7.48 | $7.62 | $7.18 | $7.40 | $7.40 | 270,215 |
| 2022-08-30 | $7.22 | $7.41 | $7.01 | $7.19 | $7.19 | 235,838 |
| 2022-08-29 | $7.22 | $7.77 | $7.09 | $7.15 | $7.15 | 253,887 |
| 2022-08-26 | $7.67 | $7.86 | $7.03 | $7.20 | $7.20 | 331,840 |
| 2022-08-25 | $8.11 | $8.31 | $7.60 | $7.69 | $7.69 | 290,960 |
| 2022-08-24 | $8.17 | $8.28 | $7.83 | $8.04 | $8.04 | 367,204 |
| 2022-08-23 | $7.78 | $8.23 | $7.78 | $8.15 | $8.15 | 369,223 |
| 2022-08-22 | $7.71 | $8.20 | $7.71 | $7.79 | $7.79 | 404,745 |
| 2022-08-19 | $8.33 | $8.45 | $7.75 | $7.90 | $7.90 | 587,938 |
| 2022-08-18 | $7.53 | $8.58 | $7.25 | $8.53 | $8.53 | 833,934 |
| 2022-08-17 | $7.06 | $7.75 | $7.02 | $7.41 | $7.41 | 687,948 |
| 2022-08-16 | $8.64 | $9.33 | $7.10 | $7.28 | $7.28 | 2,803,299 |
| 2022-08-15 | $8.42 | $8.45 | $7.75 | $7.82 | $7.82 | 258,143 |
| 2022-08-12 | $7.64 | $8.54 | $7.63 | $8.41 | $8.41 | 275,567 |
| 2022-08-11 | $6.92 | $8.12 | $6.86 | $7.57 | $7.57 | 548,909 |
| 2022-08-10 | $7.66 | $7.81 | $7.45 | $7.76 | $7.76 | 399,358 |
| 2022-08-09 | $7.53 | $7.62 | $7.10 | $7.40 | $7.40 | 340,714 |
| 2022-08-08 | $8.17 | $8.36 | $7.64 | $7.67 | $7.67 | 829,212 |
| 2022-08-05 | $6.98 | $8.32 | $6.72 | $8.23 | $8.23 | 1,226,212 |
| 2022-08-04 | $6.37 | $7.44 | $6.27 | $7.17 | $7.17 | 470,228 |
| 2022-08-03 | $6.02 | $6.50 | $6.02 | $6.31 | $6.31 | 325,317 |
| 2022-08-02 | $5.60 | $6.04 | $5.54 | $5.88 | $5.88 | 274,387 |
| 2022-08-01 | $5.88 | $5.99 | $5.53 | $5.62 | $5.62 | 263,949 |
| 2022-07-29 | $6.26 | $6.41 | $5.69 | $5.88 | $5.88 | 304,896 |
| 2022-07-28 | $6.17 | $6.41 | $5.66 | $6.25 | $6.25 | 965,778 |
| 2022-07-27 | $6.19 | $6.24 | $5.93 | $6.21 | $6.21 | 279,681 |
| 2022-07-26 | $5.95 | $6.19 | $5.68 | $6.15 | $6.15 | 216,182 |
| 2022-07-25 | $5.65 | $5.98 | $5.48 | $5.97 | $5.97 | 228,997 |
| 2022-07-22 | $5.88 | $5.88 | $5.39 | $5.61 | $5.61 | 305,943 |
| 2022-07-21 | $5.89 | $5.95 | $5.71 | $5.80 | $5.80 | 122,897 |
| 2022-07-20 | $5.64 | $6.06 | $5.49 | $5.92 | $5.92 | 315,281 |
| 2022-07-19 | $5.27 | $5.64 | $5.23 | $5.57 | $5.57 | 352,623 |
| 2022-07-18 | $5.46 | $5.67 | $5.09 | $5.17 | $5.17 | 207,335 |
| 2022-07-15 | $5.29 | $5.41 | $4.98 | $5.39 | $5.39 | 269,422 |
| 2022-07-14 | $5.14 | $5.27 | $4.92 | $5.16 | $5.16 | 477,137 |
| 2022-07-13 | $5.13 | $5.47 | $5.04 | $5.25 | $5.25 | 519,743 |
| 2022-07-12 | $5.05 | $5.63 | $5.00 | $5.25 | $5.25 | 1,029,155 |
| 2022-07-11 | $5.85 | $5.86 | $5.58 | $5.69 | $5.69 | 183,523 |
| 2022-07-08 | $5.76 | $6.05 | $5.67 | $5.93 | $5.93 | 330,017 |
| 2022-07-07 | $5.40 | $5.92 | $5.19 | $5.87 | $5.87 | 405,249 |
| 2022-07-06 | $5.12 | $5.63 | $5.12 | $5.37 | $5.37 | 497,573 |
| 2022-07-05 | $4.87 | $5.51 | $4.81 | $5.48 | $5.48 | 432,164 |
| 2022-07-01 | $4.92 | $5.08 | $4.77 | $4.92 | $4.92 | 392,215 |
| 2022-06-30 | $4.84 | $5.02 | $4.66 | $4.90 | $4.90 | 477,799 |
| 2022-06-29 | $4.84 | $4.99 | $4.67 | $4.95 | $4.95 | 430,697 |
| 2022-06-28 | $5.24 | $5.30 | $4.81 | $4.85 | $4.85 | 638,947 |
| 2022-06-27 | $5.12 | $5.28 | $4.89 | $5.22 | $5.22 | 536,572 |
| 2022-06-24 | $5.13 | $5.24 | $4.96 | $5.14 | $5.14 | 1,103,717 |
| 2022-06-23 | $4.96 | $5.14 | $4.83 | $5.11 | $5.11 | 509,873 |
| 2022-06-22 | $4.46 | $5.15 | $4.46 | $4.92 | $4.92 | 785,230 |
| 2022-06-21 | $4.67 | $4.98 | $4.48 | $4.49 | $4.49 | 486,676 |
| 2022-06-17 | $4.36 | $4.91 | $4.32 | $4.59 | $4.59 | 864,362 |
| 2022-06-16 | $4.27 | $4.45 | $4.08 | $4.36 | $4.36 | 607,406 |
| 2022-06-15 | $4.09 | $4.45 | $4.08 | $4.41 | $4.41 | 943,993 |
| 2022-06-14 | $4.11 | $4.43 | $4.00 | $4.27 | $4.27 | 650,730 |
| 2022-06-13 | $4.58 | $4.68 | $4.13 | $4.20 | $4.20 | 1,775,115 |
| 2022-06-10 | $6.68 | $6.80 | $3.21 | $4.92 | $4.92 | 8,414,567 |
| 2022-06-09 | $8.17 | $8.43 | $7.91 | $8.09 | $8.09 | 639,167 |
| 2022-06-08 | $8.01 | $8.69 | $7.97 | $8.30 | $8.30 | 665,899 |
| 2022-06-07 | $7.40 | $8.35 | $7.38 | $8.06 | $8.06 | 1,255,215 |
| 2022-06-06 | $8.28 | $8.60 | $7.51 | $7.53 | $7.53 | 576,233 |
| 2022-06-03 | $7.50 | $8.05 | $7.36 | $7.97 | $7.97 | 356,249 |
| 2022-06-02 | $6.90 | $7.96 | $6.63 | $7.52 | $7.52 | 1,205,694 |
| 2022-06-01 | $7.30 | $7.30 | $6.57 | $6.92 | $6.92 | 621,021 |
| 2022-05-31 | $7.65 | $7.78 | $7.01 | $7.12 | $7.12 | 601,850 |
| 2022-05-27 | $7.48 | $7.71 | $7.23 | $7.64 | $7.64 | 395,250 |
| 2022-05-26 | $7.82 | $7.87 | $7.32 | $7.40 | $7.40 | 468,970 |
| 2022-05-25 | $8.37 | $8.45 | $7.67 | $7.76 | $7.76 | 446,333 |
| 2022-05-24 | $8.23 | $8.55 | $7.97 | $8.36 | $8.36 | 739,624 |
| 2022-05-23 | $8.61 | $8.61 | $8.01 | $8.34 | $8.34 | 401,983 |
| 2022-05-20 | $8.74 | $8.78 | $8.12 | $8.51 | $8.51 | 430,386 |
| 2022-05-19 | $8.53 | $9.03 | $8.42 | $8.64 | $8.64 | 482,192 |
| 2022-05-18 | $8.51 | $8.86 | $8.34 | $8.50 | $8.50 | 466,860 |
| 2022-05-17 | $8.54 | $8.76 | $8.43 | $8.74 | $8.74 | 630,497 |
| 2022-05-16 | $8.24 | $8.58 | $8.02 | $8.30 | $8.30 | 525,874 |
| 2022-05-13 | $7.54 | $8.43 | $7.51 | $8.28 | $8.28 | 751,230 |
| 2022-05-12 | $7.20 | $7.82 | $7.07 | $7.57 | $7.57 | 774,396 |
| 2022-05-11 | $7.52 | $7.72 | $7.04 | $7.20 | $7.20 | 909,665 |
| 2022-05-10 | $7.55 | $7.83 | $6.88 | $7.55 | $7.55 | 1,325,383 |
| 2022-05-09 | $8.68 | $9.29 | $7.34 | $7.66 | $7.66 | 1,324,326 |
| 2022-05-06 | $8.85 | $8.85 | $8.10 | $8.63 | $8.63 | 2,119,556 |
| 2022-05-05 | $9.55 | $9.62 | $8.76 | $8.81 | $8.81 | 512,668 |
| 2022-05-04 | $9.67 | $9.68 | $9.07 | $9.50 | $9.50 | 694,008 |
| 2022-05-03 | $9.83 | $10.03 | $9.46 | $9.60 | $9.60 | 433,462 |
| 2022-05-02 | $9.46 | $10.13 | $9.46 | $9.80 | $9.80 | 338,437 |
| 2022-04-29 | $9.76 | $10.16 | $9.48 | $9.62 | $9.62 | 344,939 |
| 2022-04-28 | $10.09 | $10.24 | $9.35 | $9.89 | $9.89 | 467,269 |
| 2022-04-27 | $10.52 | $10.60 | $9.65 | $9.95 | $9.95 | 1,070,577 |
| 2022-04-26 | $10.80 | $10.87 | $10.37 | $10.50 | $10.50 | 479,234 |
| 2022-04-25 | $10.96 | $11.12 | $10.67 | $10.94 | $10.94 | 615,808 |
| 2022-04-22 | $11.40 | $11.41 | $10.65 | $10.98 | $10.98 | 655,313 |
| 2022-04-21 | $12.07 | $12.18 | $11.18 | $11.36 | $11.36 | 636,383 |
| 2022-04-20 | $12.86 | $12.91 | $11.84 | $12.02 | $12.02 | 1,461,627 |
| 2022-04-19 | $13.02 | $13.40 | $12.71 | $12.75 | $12.75 | 1,040,527 |
| 2022-04-18 | $13.01 | $13.72 | $12.45 | $13.26 | $13.26 | 976,089 |
| 2022-04-14 | $13.20 | $13.55 | $12.36 | $13.24 | $13.24 | 1,393,731 |
| 2022-04-13 | $16.51 | $16.75 | $12.50 | $13.29 | $13.29 | 2,382,843 |
| 2022-04-12 | $18.50 | $18.97 | $16.27 | $16.39 | $16.39 | 886,108 |
| 2022-04-11 | $21.17 | $21.49 | $18.36 | $18.36 | $18.36 | 756,895 |
| 2022-04-08 | $22.54 | $22.84 | $21.18 | $21.27 | $21.27 | 702,580 |
| 2022-04-07 | $23.18 | $24.18 | $22.50 | $22.85 | $22.85 | 674,660 |
| 2022-04-06 | $23.40 | $23.72 | $22.43 | $22.97 | $22.97 | 541,003 |
| 2022-04-05 | $24.08 | $24.79 | $23.59 | $23.87 | $23.87 | 549,098 |
| 2022-04-04 | $23.87 | $24.05 | $22.50 | $24.00 | $24.00 | 786,447 |
| 2022-04-01 | $23.85 | $24.28 | $22.92 | $23.74 | $23.74 | 1,214,382 |
| 2022-03-31 | $22.52 | $23.96 | $22.50 | $23.65 | $23.65 | 1,210,813 |
| 2022-03-30 | $21.50 | $22.52 | $21.42 | $22.38 | $22.38 | 412,622 |
| 2022-03-29 | $20.45 | $21.56 | $20.31 | $21.51 | $21.51 | 492,885 |
| 2022-03-28 | $20.34 | $21.07 | $20.19 | $20.51 | $20.51 | 610,771 |
| 2022-03-25 | $19.78 | $20.62 | $19.58 | $20.50 | $20.50 | 537,084 |
| 2022-03-24 | $18.55 | $19.45 | $18.11 | $19.40 | $19.40 | 382,200 |
| 2022-03-23 | $18.36 | $18.89 | $17.69 | $18.45 | $18.45 | 554,498 |
| 2022-03-22 | $17.16 | $18.72 | $17.05 | $18.61 | $18.61 | 712,593 |
| 2022-03-21 | $18.24 | $18.44 | $16.99 | $17.06 | $17.06 | 327,182 |
| 2022-03-18 | $17.09 | $18.44 | $16.46 | $18.36 | $18.36 | 558,770 |
| 2022-03-17 | $17.34 | $17.77 | $16.71 | $17.42 | $17.42 | 268,103 |
| 2022-03-16 | $16.04 | $17.20 | $15.32 | $17.18 | $17.18 | 332,580 |
| 2022-03-15 | $15.54 | $15.82 | $15.23 | $15.73 | $15.73 | 1,191,823 |
| 2022-03-14 | $15.75 | $15.84 | $15.24 | $15.38 | $15.38 | 1,077,484 |
| 2022-03-11 | $16.25 | $16.78 | $15.73 | $16.01 | $16.01 | 430,885 |
| 2022-03-10 | $15.38 | $16.40 | $15.23 | $16.32 | $16.32 | 599,580 |
| 2022-03-09 | $15.27 | $16.39 | $15.09 | $15.93 | $15.93 | 830,655 |
| 2022-03-08 | $15.36 | $16.32 | $14.99 | $15.30 | $15.30 | 738,813 |
| 2022-03-07 | $12.93 | $15.09 | $12.89 | $14.90 | $14.90 | 772,095 |
| 2022-03-04 | $11.79 | $13.21 | $11.49 | $13.03 | $13.03 | 645,298 |
| 2022-03-03 | $10.91 | $12.04 | $10.07 | $11.70 | $11.70 | 2,647,775 |
| 2022-03-02 | $11.19 | $11.30 | $10.58 | $11.10 | $11.10 | 239,578 |
| 2022-03-01 | $10.90 | $11.48 | $10.81 | $11.14 | $11.14 | 321,496 |
| 2022-02-28 | $10.41 | $11.09 | $10.27 | $11.00 | $11.00 | 328,916 |
| 2022-02-25 | $10.68 | $10.81 | $10.36 | $10.57 | $10.57 | 179,237 |
| 2022-02-24 | $9.47 | $10.58 | $9.33 | $10.54 | $10.54 | 255,475 |
| 2022-02-23 | $10.25 | $10.28 | $9.87 | $9.96 | $9.96 | 376,290 |
| 2022-02-22 | $10.22 | $10.55 | $10.10 | $10.22 | $10.22 | 213,562 |
| 2022-02-18 | $10.33 | $10.37 | $10.06 | $10.21 | $10.21 | 324,518 |
| 2022-02-17 | $10.59 | $10.59 | $9.98 | $10.23 | $10.23 | 460,968 |
| 2022-02-16 | $11.09 | $11.09 | $10.34 | $10.60 | $10.60 | 196,100 |
| 2022-02-15 | $10.62 | $11.37 | $10.53 | $11.29 | $11.29 | 295,887 |
| 2022-02-14 | $10.73 | $10.79 | $10.36 | $10.52 | $10.52 | 185,291 |
| 2022-02-11 | $11.17 | $11.35 | $10.64 | $10.80 | $10.80 | 298,837 |
| 2022-02-10 | $11.06 | $11.73 | $10.94 | $11.19 | $11.19 | 218,925 |
| 2022-02-09 | $11.21 | $11.57 | $10.83 | $11.36 | $11.36 | 250,973 |
| 2022-02-08 | $10.92 | $11.08 | $10.47 | $10.86 | $10.86 | 221,027 |
| 2022-02-07 | $10.58 | $11.08 | $10.58 | $10.93 | $10.93 | 255,929 |
| 2022-02-04 | $10.63 | $10.82 | $10.28 | $10.64 | $10.64 | 305,935 |
| 2022-02-03 | $11.21 | $11.57 | $10.60 | $10.73 | $10.73 | 338,003 |
| 2022-02-02 | $12.20 | $12.72 | $10.88 | $11.36 | $11.36 | 505,419 |
| 2022-02-01 | $11.89 | $12.29 | $11.48 | $12.20 | $12.20 | 663,164 |
| 2022-01-31 | $11.89 | $12.44 | $11.88 | $12.16 | $12.16 | 276,977 |
| 2022-01-28 | $11.72 | $12.23 | $11.43 | $12.07 | $12.07 | 317,728 |
| 2022-01-27 | $12.30 | $12.80 | $11.38 | $11.52 | $11.52 | 386,519 |
| 2022-01-26 | $12.61 | $13.12 | $12.38 | $12.46 | $12.46 | 261,135 |
| 2022-01-25 | $12.63 | $12.90 | $11.88 | $12.49 | $12.49 | 240,376 |
| 2022-01-24 | $12.68 | $13.01 | $11.40 | $12.71 | $12.71 | 630,574 |
| 2022-01-21 | $12.42 | $13.43 | $12.15 | $12.94 | $12.94 | 630,273 |
| 2022-01-20 | $13.04 | $13.56 | $12.38 | $12.55 | $12.55 | 371,296 |
| 2022-01-19 | $12.69 | $13.38 | $12.62 | $12.69 | $12.69 | 237,386 |
| 2022-01-18 | $13.73 | $13.73 | $12.51 | $12.64 | $12.64 | 381,049 |
| 2022-01-14 | $14.37 | $14.38 | $13.48 | $13.92 | $13.92 | 823,744 |
| 2022-01-13 | $15.06 | $15.12 | $13.99 | $14.27 | $14.27 | 308,004 |
| 2022-01-12 | $15.83 | $16.64 | $14.99 | $15.08 | $15.08 | 268,413 |
| 2022-01-11 | $15.41 | $16.02 | $15.26 | $15.56 | $15.56 | 210,906 |
| 2022-01-10 | $15.23 | $15.78 | $14.44 | $15.66 | $15.66 | 282,841 |
| 2022-01-07 | $15.16 | $15.46 | $14.68 | $15.23 | $15.23 | 220,159 |
| 2022-01-06 | $16.61 | $16.64 | $14.87 | $15.28 | $15.28 | 265,938 |
| 2022-01-05 | $17.03 | $17.25 | $16.46 | $16.49 | $16.49 | 345,953 |
| 2022-01-04 | $17.61 | $17.85 | $16.93 | $17.20 | $17.20 | 273,459 |
| 2022-01-03 | $17.91 | $18.32 | $17.51 | $17.82 | $17.82 | 236,285 |
| 2021-12-31 | $17.18 | $17.84 | $16.94 | $17.69 | $17.69 | 769,465 |
| 2021-12-30 | $16.52 | $17.46 | $15.80 | $17.05 | $17.05 | 223,718 |
| 2021-12-29 | $17.14 | $17.19 | $16.38 | $16.67 | $16.67 | 211,845 |
| 2021-12-28 | $17.28 | $18.04 | $16.91 | $16.95 | $16.95 | 332,054 |
| 2021-12-27 | $18.27 | $18.94 | $17.27 | $17.66 | $17.66 | 388,188 |
| 2021-12-23 | $17.88 | $18.23 | $17.32 | $18.10 | $18.10 | 189,393 |
| 2021-12-22 | $18.01 | $18.17 | $17.48 | $18.05 | $18.05 | 210,096 |
| 2021-12-21 | $17.89 | $18.01 | $17.14 | $17.77 | $17.77 | 333,198 |
| 2021-12-20 | $17.33 | $17.78 | $17.15 | $17.61 | $17.61 | 317,393 |
| 2021-12-17 | $16.27 | $18.37 | $16.04 | $17.92 | $17.92 | 775,285 |
| 2021-12-16 | $16.95 | $17.20 | $16.11 | $16.46 | $16.46 | 552,317 |
| 2021-12-15 | $16.33 | $16.82 | $15.51 | $16.80 | $16.80 | 473,048 |
| 2021-12-14 | $16.06 | $16.80 | $16.04 | $16.33 | $16.33 | 478,271 |
| 2021-12-13 | $15.20 | $16.56 | $15.20 | $16.47 | $16.47 | 562,588 |
| 2021-12-10 | $15.25 | $16.33 | $15.14 | $15.30 | $15.30 | 355,402 |
| 2021-12-09 | $15.71 | $16.23 | $15.09 | $15.25 | $15.25 | 506,763 |
| 2021-12-08 | $15.26 | $16.10 | $14.76 | $15.73 | $15.73 | 221,053 |
| 2021-12-07 | $14.52 | $16.18 | $14.52 | $15.35 | $15.35 | 434,867 |
| 2021-12-06 | $14.11 | $14.58 | $12.19 | $14.42 | $14.42 | 823,684 |
| 2021-12-03 | $14.82 | $15.27 | $13.76 | $14.03 | $14.03 | 1,677,036 |
| 2021-12-02 | $13.93 | $14.80 | $13.90 | $14.74 | $14.74 | 1,166,815 |
| 2021-12-01 | $14.60 | $15.00 | $13.97 | $14.00 | $14.00 | 395,599 |
| 2021-11-30 | $14.46 | $14.66 | $13.92 | $14.50 | $14.50 | 815,543 |
| 2021-11-29 | $15.12 | $15.53 | $14.30 | $14.33 | $14.33 | 404,849 |
| 2021-11-26 | $15.06 | $15.59 | $14.87 | $15.06 | $15.06 | 166,258 |
| 2021-11-24 | $15.00 | $15.33 | $14.55 | $15.21 | $15.21 | 405,414 |
| 2021-11-23 | $15.20 | $15.28 | $14.48 | $15.01 | $15.01 | 741,267 |
| 2021-11-22 | $17.23 | $17.23 | $15.13 | $15.20 | $15.20 | 847,507 |
| 2021-11-19 | $17.00 | $17.40 | $17.00 | $17.14 | $17.14 | 790,252 |
| 2021-11-18 | $17.35 | $17.88 | $16.82 | $17.18 | $17.18 | 489,177 |
| 2021-11-17 | $17.76 | $17.96 | $17.03 | $17.44 | $17.44 | 327,212 |
| 2021-11-16 | $17.86 | $18.37 | $17.53 | $17.93 | $17.93 | 333,757 |
| 2021-11-15 | $18.85 | $18.85 | $17.80 | $17.86 | $17.86 | 335,101 |
| 2021-11-12 | $18.53 | $19.00 | $18.19 | $18.44 | $18.44 | 354,829 |
| 2021-11-11 | $19.36 | $19.91 | $18.05 | $18.28 | $18.28 | 425,433 |
| 2021-11-10 | $19.67 | $20.65 | $18.94 | $19.03 | $19.03 | 661,828 |
| 2021-11-09 | $20.15 | $20.45 | $18.98 | $19.47 | $19.47 | 735,130 |
| 2021-11-08 | $20.03 | $20.68 | $20.03 | $20.29 | $20.29 | 343,372 |
| 2021-11-05 | $21.28 | $21.28 | $19.68 | $20.01 | $20.01 | 483,814 |
| 2021-11-04 | $20.74 | $21.48 | $18.80 | $21.15 | $21.15 | 1,028,385 |
| 2021-11-03 | $20.73 | $20.92 | $19.68 | $20.48 | $20.48 | 668,650 |
| 2021-11-02 | $22.44 | $22.44 | $20.71 | $20.88 | $20.88 | 403,758 |
| 2021-11-01 | $22.08 | $22.94 | $21.64 | $22.01 | $22.01 | 340,124 |
| 2021-10-29 | $23.51 | $23.64 | $21.98 | $22.14 | $22.14 | 438,730 |
| 2021-10-28 | $23.72 | $24.13 | $23.12 | $23.51 | $23.51 | 288,479 |
| 2021-10-27 | $23.52 | $23.86 | $22.83 | $23.23 | $23.23 | 338,750 |
| 2021-10-26 | $24.07 | $24.07 | $23.06 | $23.53 | $23.53 | 436,209 |
| 2021-10-25 | $24.87 | $25.45 | $24.26 | $24.36 | $24.36 | 190,036 |
| 2021-10-22 | $24.56 | $25.16 | $24.04 | $24.77 | $24.77 | 245,092 |
| 2021-10-21 | $23.42 | $24.45 | $23.16 | $24.40 | $24.40 | 292,127 |
| 2021-10-20 | $23.62 | $24.83 | $23.38 | $23.47 | $23.47 | 431,226 |
| 2021-10-19 | $23.48 | $24.07 | $22.57 | $23.70 | $23.70 | 434,134 |
| 2021-10-18 | $25.98 | $26.23 | $22.98 | $23.04 | $23.04 | 475,678 |
| 2021-10-15 | $27.62 | $27.62 | $25.85 | $26.00 | $26.00 | 331,125 |
| 2021-10-14 | $28.19 | $28.37 | $26.91 | $27.23 | $27.23 | 236,270 |
| 2021-10-13 | $28.86 | $28.86 | $27.31 | $27.76 | $27.76 | 269,794 |
| 2021-10-12 | $27.56 | $28.81 | $26.78 | $28.44 | $28.44 | 318,053 |
| 2021-10-11 | $26.42 | $28.14 | $26.16 | $27.65 | $27.65 | 313,138 |
| 2021-10-08 | $25.57 | $26.65 | $25.15 | $26.48 | $26.48 | 238,420 |
| 2021-10-07 | $25.31 | $26.12 | $24.58 | $25.53 | $25.53 | 634,274 |
| 2021-10-06 | $24.90 | $26.08 | $24.74 | $25.41 | $25.41 | 494,992 |
| 2021-10-05 | $26.25 | $26.75 | $24.89 | $24.96 | $24.96 | 473,538 |
| 2021-10-04 | $28.61 | $28.61 | $26.34 | $26.49 | $26.49 | 448,436 |
| 2021-10-01 | $28.08 | $28.88 | $26.95 | $28.41 | $28.41 | 524,778 |
| 2021-09-30 | $28.00 | $29.12 | $27.80 | $28.21 | $28.21 | 1,446,305 |
| 2021-09-29 | $27.77 | $28.58 | $27.35 | $27.79 | $27.79 | 434,380 |
| 2021-09-28 | $27.40 | $28.17 | $26.55 | $27.66 | $27.66 | 443,618 |
| 2021-09-27 | $27.13 | $27.99 | $26.10 | $27.26 | $27.26 | 462,216 |
| 2021-09-24 | $26.87 | $28.35 | $26.36 | $27.45 | $27.45 | 683,526 |
| 2021-09-23 | $27.89 | $27.98 | $25.34 | $26.74 | $26.74 | 865,145 |
| 2021-09-22 | $30.48 | $31.58 | $28.17 | $28.58 | $28.58 | 551,246 |
| 2021-09-21 | $31.34 | $33.10 | $29.82 | $30.87 | $30.87 | 731,909 |
| 2021-09-20 | $29.20 | $32.16 | $28.60 | $30.97 | $30.97 | 848,474 |
| 2021-09-17 | $27.92 | $31.56 | $27.04 | $30.83 | $30.83 | 1,924,889 |
| 2021-09-16 | $26.97 | $28.08 | $26.03 | $27.69 | $27.69 | 304,321 |
| 2021-09-15 | $25.77 | $27.98 | $25.30 | $26.97 | $26.97 | 486,803 |
| 2021-09-14 | $26.03 | $27.23 | $25.91 | $26.22 | $26.22 | 352,229 |
| 2021-09-13 | $26.70 | $27.46 | $25.51 | $26.30 | $26.30 | 692,313 |
| 2021-09-10 | $27.62 | $28.04 | $26.52 | $26.65 | $26.65 | 299,229 |
| 2021-09-09 | $26.53 | $28.24 | $26.39 | $27.81 | $27.81 | 338,905 |
| 2021-09-08 | $28.18 | $28.82 | $26.14 | $26.97 | $26.97 | 543,935 |
| 2021-09-07 | $27.92 | $29.78 | $27.92 | $28.49 | $28.49 | 403,712 |
| 2021-09-03 | $27.83 | $28.63 | $27.34 | $28.07 | $28.07 | 403,343 |
| 2021-09-02 | $26.72 | $28.95 | $26.70 | $28.06 | $28.06 | 553,753 |
| 2021-09-01 | $29.64 | $29.90 | $26.65 | $26.83 | $26.83 | 959,337 |
| 2021-08-31 | $27.38 | $29.82 | $27.22 | $29.70 | $29.70 | 1,103,024 |
| 2021-08-30 | $27.33 | $28.34 | $26.80 | $27.50 | $27.50 | 479,025 |
| 2021-08-27 | $26.68 | $27.86 | $26.68 | $27.10 | $27.10 | 557,337 |
| 2021-08-26 | $27.14 | $29.41 | $26.30 | $26.41 | $26.41 | 1,159,737 |
| 2021-08-25 | $26.27 | $27.31 | $25.82 | $27.15 | $27.15 | 1,029,097 |
| 2021-08-24 | $24.85 | $26.71 | $24.55 | $26.30 | $26.30 | 1,226,713 |
| 2021-08-23 | $26.38 | $27.31 | $24.01 | $24.90 | $24.90 | 1,768,569 |
| 2021-08-20 | $22.55 | $25.98 | $22.34 | $25.67 | $25.67 | 2,120,504 |
| 2021-08-19 | $23.78 | $25.19 | $22.41 | $22.69 | $22.69 | 1,875,917 |
| 2021-08-18 | $22.06 | $26.89 | $21.22 | $23.85 | $23.85 | 5,163,390 |
| 2021-08-17 | $21.79 | $22.40 | $21.08 | $21.84 | $21.84 | 1,762,345 |
| 2021-08-16 | $22.34 | $23.27 | $20.82 | $21.74 | $21.74 | 1,941,275 |
| 2021-08-13 | $21.60 | $25.56 | $21.30 | $22.93 | $22.93 | 13,963,335 |
| 2021-08-12 | $20.20 | $22.75 | $18.34 | $22.45 | $22.45 | 13,478,141 |
| 2021-08-11 | $23.65 | $25.25 | $18.91 | $20.20 | $20.20 | 49,231,928 |
| 2021-08-10 | $13.21 | $22.09 | $12.07 | $18.77 | $18.77 | 103,935,314 |
| 2021-08-09 | $8.10 | $8.60 | $8.00 | $8.33 | $8.33 | 727,552 |
| 2021-08-06 | $7.85 | $8.17 | $7.71 | $8.10 | $8.10 | 168,925 |
| 2021-08-05 | $7.52 | $8.50 | $7.27 | $7.93 | $7.93 | 110,477 |
| 2021-08-04 | $7.17 | $7.52 | $7.00 | $7.51 | $7.51 | 329,186 |
| 2021-08-03 | $7.32 | $7.65 | $7.16 | $7.28 | $7.28 | 67,955 |
| 2021-08-02 | $7.36 | $7.48 | $7.16 | $7.31 | $7.31 | 62,102 |
| 2021-07-30 | $7.38 | $7.50 | $7.02 | $7.31 | $7.31 | 184,491 |
| 2021-07-29 | $7.72 | $7.78 | $7.41 | $7.48 | $7.48 | 67,089 |
| 2021-07-28 | $7.07 | $8.00 | $7.07 | $7.70 | $7.70 | 208,029 |
| 2021-07-27 | $7.68 | $7.68 | $6.85 | $7.33 | $7.33 | 376,389 |
| 2021-07-26 | $7.92 | $8.10 | $7.52 | $7.56 | $7.56 | 74,446 |
| 2021-07-23 | $8.48 | $8.75 | $7.90 | $8.00 | $8.00 | 148,762 |
| 2021-07-22 | $9.22 | $9.22 | $8.37 | $8.44 | $8.44 | 160,282 |
| 2021-07-21 | $10.02 | $10.19 | $8.81 | $9.08 | $9.08 | 360,504 |
| 2021-07-20 | $9.82 | $10.73 | $9.62 | $10.03 | $10.03 | 384,481 |
| 2021-07-19 | $9.43 | $10.06 | $9.22 | $9.84 | $9.84 | 99,289 |
| 2021-07-16 | $9.41 | $9.84 | $9.21 | $9.63 | $9.63 | 63,767 |
| 2021-07-15 | $9.57 | $9.63 | $9.26 | $9.36 | $9.36 | 56,632 |
| 2021-07-14 | $10.12 | $10.31 | $9.28 | $9.52 | $9.52 | 167,475 |
| 2021-07-13 | $9.83 | $10.06 | $9.63 | $9.96 | $9.96 | 63,783 |
| 2021-07-12 | $10.00 | $10.10 | $9.57 | $9.85 | $9.85 | 50,959 |
| 2021-07-09 | $9.84 | $10.18 | $9.52 | $10.03 | $10.03 | 53,759 |
| 2021-07-08 | $9.45 | $10.10 | $9.29 | $9.89 | $9.89 | 50,177 |
| 2021-07-07 | $9.62 | $9.65 | $9.21 | $9.58 | $9.58 | 86,312 |
| 2021-07-06 | $10.19 | $10.21 | $9.46 | $9.49 | $9.49 | 132,758 |
| 2021-07-02 | $10.33 | $10.55 | $10.01 | $10.24 | $10.24 | 263,163 |
| 2021-07-01 | $10.36 | $10.52 | $10.05 | $10.28 | $10.28 | 199,348 |
| 2021-06-30 | $9.95 | $10.86 | $9.90 | $10.48 | $10.48 | 261,204 |
| 2021-06-29 | $9.10 | $9.67 | $8.92 | $9.51 | $9.51 | 155,782 |
| 2021-06-28 | $9.16 | $9.16 | $8.88 | $9.01 | $9.01 | 364,978 |
| 2021-06-25 | $8.57 | $9.43 | $8.50 | $9.00 | $9.00 | 1,391,996 |
| 2021-06-24 | $9.25 | $10.82 | $8.36 | $8.78 | $8.78 | 2,011,119 |
| 2021-06-23 | $9.03 | $9.19 | $8.85 | $9.15 | $9.15 | 107,599 |
| 2021-06-22 | $8.92 | $8.96 | $8.46 | $8.91 | $8.91 | 51,329 |
| 2021-06-21 | $8.93 | $8.93 | $8.41 | $8.83 | $8.83 | 54,604 |
| 2021-06-18 | $8.39 | $8.70 | $8.13 | $8.59 | $8.59 | 256,322 |
| 2021-06-17 | $8.39 | $8.69 | $8.39 | $8.57 | $8.57 | 54,862 |
| 2021-06-16 | $8.41 | $8.65 | $8.16 | $8.44 | $8.44 | 71,997 |
| 2021-06-15 | $8.69 | $8.77 | $8.36 | $8.44 | $8.44 | 37,860 |
| 2021-06-14 | $8.82 | $8.91 | $8.60 | $8.66 | $8.66 | 54,290 |
| 2021-06-11 | $8.96 | $8.96 | $8.52 | $8.62 | $8.62 | 44,000 |
| 2021-06-10 | $8.90 | $9.11 | $8.64 | $9.02 | $9.02 | 45,726 |
| 2021-06-09 | $9.09 | $9.19 | $8.73 | $8.85 | $8.85 | 37,276 |
| 2021-06-08 | $9.15 | $9.28 | $9.06 | $9.14 | $9.14 | 98,338 |
| 2021-06-07 | $8.69 | $9.53 | $8.66 | $9.15 | $9.15 | 105,987 |
| 2021-06-04 | $8.10 | $8.94 | $8.10 | $8.74 | $8.74 | 151,248 |
| 2021-06-03 | $8.37 | $8.41 | $8.05 | $8.09 | $8.09 | 169,371 |
| 2021-06-02 | $8.71 | $8.77 | $8.09 | $8.33 | $8.33 | 118,204 |
| 2021-06-01 | $9.00 | $9.19 | $8.72 | $8.74 | $8.74 | 82,497 |
| 2021-05-28 | $9.00 | $9.15 | $8.90 | $8.93 | $8.93 | 71,582 |
| 2021-05-27 | $9.26 | $9.28 | $8.95 | $9.00 | $9.00 | 60,793 |
| 2021-05-26 | $9.17 | $9.38 | $8.89 | $9.19 | $9.19 | 161,174 |
| 2021-05-25 | $9.31 | $9.47 | $9.05 | $9.12 | $9.12 | 59,704 |
| 2021-05-24 | $10.02 | $10.02 | $9.21 | $9.27 | $9.27 | 91,267 |
| 2021-05-21 | $9.90 | $10.03 | $9.60 | $9.63 | $9.63 | 36,580 |
| 2021-05-20 | $9.71 | $10.00 | $9.55 | $9.87 | $9.87 | 96,367 |
| 2021-05-19 | $9.82 | $10.03 | $9.54 | $9.76 | $9.76 | 58,135 |
| 2021-05-18 | $10.00 | $10.09 | $9.85 | $9.89 | $9.89 | 113,454 |
| 2021-05-17 | $9.85 | $10.37 | $9.83 | $10.01 | $10.01 | 104,880 |
| 2021-05-14 | $9.99 | $10.09 | $9.78 | $9.84 | $9.84 | 87,278 |
| 2021-05-13 | $10.62 | $10.66 | $9.82 | $9.89 | $9.89 | 53,006 |
| 2021-05-12 | $10.46 | $10.72 | $10.26 | $10.40 | $10.40 | 34,216 |
| 2021-05-11 | $9.95 | $10.62 | $9.61 | $10.44 | $10.44 | 37,028 |
| 2021-05-10 | $10.53 | $10.53 | $10.00 | $10.01 | $10.01 | 34,057 |
| 2021-05-07 | $9.81 | $10.77 | $9.81 | $10.48 | $10.48 | 31,832 |
| 2021-05-06 | $10.07 | $10.60 | $9.60 | $10.58 | $10.58 | 86,210 |
| 2021-05-05 | $10.25 | $10.45 | $9.96 | $10.07 | $10.07 | 44,886 |
| 2021-05-04 | $11.20 | $11.20 | $10.15 | $10.28 | $10.28 | 74,068 |
| 2021-05-03 | $11.22 | $11.46 | $11.07 | $11.37 | $11.37 | 63,670 |
| 2021-04-30 | $11.07 | $11.34 | $11.03 | $11.25 | $11.25 | 69,791 |
| 2021-04-29 | $11.40 | $11.85 | $11.06 | $11.23 | $11.23 | 71,983 |
| 2021-04-28 | $11.53 | $11.74 | $11.30 | $11.53 | $11.53 | 74,694 |
| 2021-04-27 | $11.69 | $11.75 | $11.33 | $11.66 | $11.66 | 74,514 |
| 2021-04-26 | $11.74 | $11.97 | $11.61 | $11.63 | $11.63 | 55,648 |
| 2021-04-23 | $11.60 | $11.93 | $11.27 | $11.45 | $11.45 | 48,952 |
| 2021-04-22 | $11.45 | $12.00 | $11.35 | $11.61 | $11.61 | 304,933 |
| 2021-04-21 | $11.49 | $11.80 | $11.17 | $11.52 | $11.52 | 44,791 |
| 2021-04-20 | $11.25 | $11.65 | $10.94 | $11.64 | $11.64 | 70,477 |
| 2021-04-19 | $11.47 | $11.47 | $10.87 | $11.34 | $11.34 | 80,874 |
| 2021-04-16 | $12.03 | $12.03 | $11.31 | $11.53 | $11.53 | 29,895 |
| 2021-04-15 | $12.01 | $12.05 | $11.66 | $11.92 | $11.92 | 31,842 |
| 2021-04-14 | $11.44 | $12.46 | $11.05 | $11.97 | $11.97 | 105,900 |
| 2021-04-13 | $11.53 | $11.55 | $11.08 | $11.51 | $11.51 | 87,825 |
| 2021-04-12 | $11.76 | $11.76 | $11.40 | $11.51 | $11.51 | 48,262 |
| 2021-04-09 | $11.86 | $12.08 | $11.59 | $11.87 | $11.87 | 55,864 |
| 2021-04-08 | $11.86 | $12.07 | $11.59 | $11.92 | $11.92 | 42,607 |
| 2021-04-07 | $11.50 | $12.17 | $11.21 | $11.39 | $11.39 | 218,980 |
| 2021-04-06 | $11.97 | $11.97 | $11.41 | $11.50 | $11.50 | 100,906 |
| 2021-04-05 | $12.15 | $12.24 | $11.58 | $11.85 | $11.85 | 81,399 |
| 2021-04-01 | $11.96 | $12.28 | $11.79 | $12.00 | $12.00 | 81,197 |
| 2021-03-31 | $11.44 | $12.09 | $11.25 | $11.78 | $11.78 | 123,756 |
| 2021-03-30 | $11.09 | $11.49 | $10.54 | $11.43 | $11.43 | 39,397 |
| 2021-03-29 | $11.27 | $11.47 | $10.62 | $10.94 | $10.94 | 127,411 |
| 2021-03-26 | $11.42 | $11.65 | $11.18 | $11.30 | $11.30 | 102,101 |
| 2021-03-25 | $11.32 | $11.81 | $10.91 | $11.51 | $11.51 | 99,589 |
| 2021-03-24 | $11.84 | $11.84 | $11.30 | $11.50 | $11.50 | 108,394 |
| 2021-03-23 | $12.55 | $12.89 | $11.54 | $11.66 | $11.66 | 111,048 |
| 2021-03-22 | $12.06 | $12.32 | $11.73 | $11.98 | $11.98 | 162,832 |
| 2021-03-19 | $11.59 | $12.16 | $11.32 | $11.36 | $11.36 | 360,931 |
| 2021-03-18 | $12.46 | $13.00 | $11.55 | $11.58 | $11.58 | 123,457 |
| 2021-03-17 | $12.31 | $12.71 | $11.91 | $12.54 | $12.54 | 100,538 |
| 2021-03-16 | $12.06 | $13.08 | $11.90 | $12.14 | $12.14 | 96,650 |
| 2021-03-15 | $12.04 | $12.57 | $11.80 | $11.97 | $11.97 | 82,998 |
| 2021-03-12 | $12.49 | $12.78 | $12.02 | $12.22 | $12.22 | 59,249 |
| 2021-03-11 | $12.04 | $12.75 | $12.04 | $12.60 | $12.60 | 72,034 |
| 2021-03-10 | $12.19 | $12.57 | $11.69 | $11.96 | $11.96 | 76,843 |
| 2021-03-09 | $12.02 | $13.17 | $12.01 | $12.05 | $12.05 | 129,959 |
| 2021-03-08 | $12.00 | $12.94 | $11.73 | $11.86 | $11.86 | 84,582 |
| 2021-03-05 | $12.96 | $13.17 | $11.82 | $12.01 | $12.01 | 107,563 |
| 2021-03-04 | $14.28 | $14.34 | $11.85 | $12.50 | $12.50 | 210,686 |
| 2021-03-03 | $14.34 | $14.96 | $13.69 | $14.59 | $14.59 | 110,724 |
| 2021-03-02 | $13.92 | $14.69 | $13.54 | $13.99 | $13.99 | 118,090 |
| 2021-03-01 | $13.02 | $13.82 | $12.81 | $13.07 | $13.07 | 93,712 |
| 2021-02-26 | $12.95 | $13.26 | $12.34 | $12.61 | $12.61 | 51,379 |
| 2021-02-25 | $13.80 | $14.71 | $12.61 | $12.77 | $12.77 | 64,716 |
| 2021-02-24 | $13.71 | $14.67 | $13.69 | $14.03 | $14.03 | 67,540 |
| 2021-02-23 | $13.54 | $14.73 | $13.12 | $13.73 | $13.73 | 79,789 |
| 2021-02-22 | $15.03 | $15.03 | $13.59 | $13.68 | $13.68 | 94,666 |
| 2021-02-19 | $14.24 | $15.48 | $14.04 | $15.32 | $15.32 | 127,940 |
| 2021-02-18 | $15.05 | $15.25 | $14.08 | $14.15 | $14.15 | 75,395 |
| 2021-02-17 | $14.76 | $15.75 | $14.17 | $15.15 | $15.15 | 175,093 |
| 2021-02-16 | $14.03 | $14.95 | $13.48 | $14.93 | $14.93 | 243,396 |
| 2021-02-12 | $13.40 | $14.44 | $13.23 | $13.91 | $13.91 | 137,323 |
| 2021-02-11 | $12.91 | $13.46 | $12.56 | $13.40 | $13.40 | 95,100 |
| 2021-02-10 | $12.89 | $13.19 | $12.03 | $13.01 | $13.01 | 115,936 |
| 2021-02-09 | $12.44 | $13.13 | $12.44 | $12.77 | $12.77 | 141,900 |
| 2021-02-08 | $11.49 | $12.85 | $11.40 | $12.60 | $12.60 | 158,045 |
| 2021-02-05 | $11.61 | $11.66 | $11.13 | $11.42 | $11.42 | 101,214 |
| 2021-02-04 | $11.31 | $11.54 | $11.18 | $11.46 | $11.46 | 95,586 |
| 2021-02-03 | $11.23 | $11.81 | $11.11 | $11.31 | $11.31 | 73,639 |
| 2021-02-02 | $11.19 | $11.49 | $10.82 | $11.33 | $11.33 | 104,188 |
| 2021-02-01 | $11.32 | $11.32 | $10.62 | $10.98 | $10.98 | 211,466 |
| 2021-01-29 | $11.26 | $11.97 | $10.82 | $11.06 | $11.06 | 124,195 |
| 2021-01-28 | $12.14 | $12.14 | $11.03 | $11.25 | $11.25 | 572,149 |
| 2021-01-27 | $11.72 | $12.42 | $11.28 | $12.00 | $12.00 | 137,561 |
| 2021-01-26 | $13.10 | $13.10 | $11.80 | $12.05 | $12.05 | 256,590 |
| 2021-01-25 | $13.59 | $14.03 | $12.26 | $13.09 | $13.09 | 165,869 |
| 2021-01-22 | $13.14 | $14.12 | $13.14 | $13.80 | $13.80 | 146,342 |
| 2021-01-21 | $14.00 | $14.30 | $13.11 | $13.79 | $13.79 | 248,637 |
| 2021-01-20 | $12.28 | $13.98 | $11.67 | $13.95 | $13.95 | 1,481,916 |
| 2021-01-19 | $11.18 | $11.97 | $10.85 | $11.73 | $11.73 | 57,586 |
| 2021-01-15 | $11.24 | $11.53 | $10.65 | $11.00 | $11.00 | 131,926 |
| 2021-01-14 | $11.31 | $11.60 | $11.15 | $11.35 | $11.35 | 86,458 |
| 2021-01-13 | $11.35 | $11.58 | $10.95 | $11.25 | $11.25 | 151,492 |
| 2021-01-12 | $10.75 | $11.35 | $10.75 | $11.31 | $11.31 | 46,502 |
| 2021-01-11 | $11.75 | $11.97 | $10.90 | $11.00 | $11.00 | 58,957 |
| 2021-01-08 | $11.60 | $11.84 | $11.38 | $11.71 | $11.71 | 52,554 |
| 2021-01-07 | $11.47 | $11.79 | $11.18 | $11.55 | $11.55 | 49,300 |
| 2021-01-06 | $11.37 | $11.96 | $11.15 | $11.42 | $11.42 | 94,809 |
| 2021-01-05 | $12.35 | $12.50 | $11.28 | $11.37 | $11.37 | 77,894 |
| 2021-01-04 | $11.72 | $12.50 | $11.55 | $12.42 | $12.42 | 166,069 |
| 2020-12-31 | $12.45 | $12.45 | $11.25 | $11.71 | $11.71 | 190,408 |
| 2020-12-30 | $12.38 | $12.89 | $12.38 | $12.69 | $12.69 | 52,391 |
| 2020-12-29 | $12.60 | $12.60 | $11.82 | $12.18 | $12.18 | 72,218 |
| 2020-12-28 | $12.79 | $12.87 | $12.61 | $12.75 | $12.75 | 80,864 |
| 2020-12-24 | $13.09 | $13.21 | $12.45 | $12.49 | $12.49 | 73,098 |
| 2020-12-23 | $12.90 | $13.37 | $12.84 | $13.03 | $13.03 | 145,941 |
| 2020-12-22 | $12.51 | $13.04 | $12.48 | $12.97 | $12.97 | 101,061 |
| 2020-12-21 | $12.72 | $12.75 | $12.15 | $12.46 | $12.46 | 191,569 |
| 2020-12-18 | $13.19 | $13.23 | $12.83 | $12.84 | $12.84 | 496,272 |
| 2020-12-17 | $13.23 | $13.43 | $12.99 | $13.13 | $13.13 | 150,547 |
| 2020-12-16 | $13.41 | $13.46 | $13.00 | $13.21 | $13.21 | 67,270 |
| 2020-12-15 | $13.59 | $13.68 | $13.05 | $13.40 | $13.40 | 111,044 |
| 2020-12-14 | $13.51 | $14.42 | $12.56 | $13.35 | $13.35 | 124,845 |
| 2020-12-11 | $13.12 | $13.41 | $12.65 | $13.21 | $13.21 | 79,267 |
| 2020-12-10 | $13.15 | $14.15 | $13.01 | $13.23 | $13.23 | 181,424 |
| 2020-12-09 | $13.36 | $14.12 | $13.02 | $13.25 | $13.25 | 144,137 |
| 2020-12-08 | $12.56 | $13.74 | $12.24 | $13.18 | $13.18 | 101,149 |
| 2020-12-07 | $11.69 | $13.00 | $11.60 | $12.54 | $12.54 | 134,705 |
| 2020-12-04 | $11.59 | $12.28 | $11.39 | $11.73 | $11.73 | 132,126 |
| 2020-12-03 | $11.78 | $12.08 | $11.71 | $11.82 | $11.82 | 58,243 |
| 2020-12-02 | $12.13 | $12.17 | $11.64 | $11.71 | $11.71 | 60,461 |
| 2020-12-01 | $11.73 | $12.90 | $11.66 | $12.13 | $12.13 | 201,290 |
| 2020-11-30 | $11.41 | $11.88 | $11.12 | $11.43 | $11.43 | 85,217 |
| 2020-11-27 | $11.22 | $11.80 | $11.00 | $11.54 | $11.54 | 105,273 |
| 2020-11-25 | $10.65 | $11.80 | $10.56 | $11.32 | $11.32 | 663,446 |
| 2020-11-24 | $10.60 | $11.11 | $10.33 | $10.68 | $10.68 | 129,384 |
| 2020-11-23 | $11.10 | $11.10 | $10.46 | $10.55 | $10.55 | 120,922 |
| 2020-11-20 | $10.98 | $11.16 | $10.62 | $10.88 | $10.88 | 139,547 |
| 2020-11-19 | $11.14 | $11.17 | $10.77 | $11.06 | $11.06 | 123,493 |
| 2020-11-18 | $11.86 | $11.99 | $10.90 | $11.16 | $11.16 | 177,404 |
| 2020-11-17 | $11.92 | $12.19 | $11.53 | $11.82 | $11.82 | 164,331 |
| 2020-11-16 | $12.77 | $13.00 | $11.49 | $12.04 | $12.04 | 94,151 |
| 2020-11-13 | $12.16 | $13.31 | $11.90 | $12.65 | $12.65 | 172,416 |
| 2020-11-12 | $11.81 | $12.15 | $11.65 | $11.98 | $11.98 | 86,972 |
| 2020-11-11 | $10.83 | $11.98 | $10.83 | $11.75 | $11.75 | 138,181 |
| 2020-11-10 | $10.86 | $11.07 | $9.60 | $10.94 | $10.94 | 145,446 |
| 2020-11-09 | $12.16 | $12.76 | $10.73 | $10.82 | $10.82 | 248,049 |
| 2020-11-06 | $11.67 | $12.17 | $11.63 | $11.80 | $11.80 | 105,081 |
| 2020-11-05 | $12.15 | $12.57 | $11.59 | $11.68 | $11.68 | 146,839 |
| 2020-11-04 | $10.73 | $12.68 | $10.70 | $11.97 | $11.97 | 202,983 |
| 2020-11-03 | $9.40 | $11.37 | $8.64 | $11.16 | $11.16 | 651,246 |
| 2020-11-02 | $10.05 | $10.18 | $9.15 | $9.27 | $9.27 | 341,449 |
| 2020-10-30 | $9.85 | $9.97 | $9.47 | $9.86 | $9.86 | 111,196 |
| 2020-10-29 | $9.82 | $10.04 | $9.47 | $9.93 | $9.93 | 115,518 |
| 2020-10-28 | $10.20 | $10.36 | $9.49 | $9.79 | $9.79 | 139,306 |
| 2020-10-27 | $10.87 | $10.87 | $10.40 | $10.48 | $10.48 | 77,649 |
| 2020-10-26 | $11.09 | $11.09 | $10.45 | $10.58 | $10.58 | 89,266 |
| 2020-10-23 | $10.41 | $11.07 | $10.24 | $11.00 | $11.00 | 124,515 |
| 2020-10-22 | $10.26 | $10.37 | $10.00 | $10.31 | $10.31 | 116,047 |
| 2020-10-21 | $10.22 | $10.68 | $9.95 | $10.22 | $10.22 | 140,559 |
| 2020-10-20 | $10.52 | $10.79 | $9.93 | $10.54 | $10.54 | 248,064 |
| 2020-10-19 | $10.87 | $11.03 | $10.46 | $10.61 | $10.61 | 216,766 |
| 2020-10-16 | $10.61 | $11.50 | $10.25 | $10.93 | $10.93 | 379,155 |
| 2020-10-15 | $10.58 | $10.78 | $9.93 | $10.08 | $10.08 | 356,467 |
| 2020-10-14 | $11.23 | $12.99 | $10.58 | $11.27 | $11.27 | 321,625 |
| 2020-10-13 | $10.62 | $11.61 | $10.24 | $11.34 | $11.34 | 293,376 |
| 2020-10-12 | $9.74 | $10.69 | $9.30 | $10.50 | $10.50 | 270,006 |
| 2020-10-09 | $9.23 | $9.89 | $9.21 | $9.76 | $9.76 | 253,837 |
| 2020-10-08 | $8.93 | $9.25 | $8.83 | $9.21 | $9.21 | 174,525 |
| 2020-10-07 | $8.53 | $8.94 | $8.45 | $8.83 | $8.83 | 118,608 |
| 2020-10-06 | $8.55 | $8.68 | $8.35 | $8.48 | $8.48 | 96,706 |
| 2020-10-05 | $8.00 | $8.65 | $7.85 | $8.56 | $8.56 | 159,131 |
| 2020-10-02 | $7.86 | $8.00 | $7.65 | $7.84 | $7.84 | 270,023 |
| 2020-10-01 | $7.98 | $8.04 | $7.63 | $7.95 | $7.95 | 142,112 |
| 2020-09-30 | $7.65 | $8.00 | $7.60 | $7.93 | $7.93 | 138,748 |
| 2020-09-29 | $7.97 | $8.08 | $7.58 | $7.63 | $7.63 | 93,474 |
| 2020-09-28 | $8.44 | $8.44 | $7.56 | $7.85 | $7.85 | 384,355 |
| 2020-09-25 | $8.00 | $8.44 | $7.90 | $8.30 | $8.30 | 287,927 |
| 2020-09-24 | $7.93 | $8.14 | $7.67 | $7.75 | $7.75 | 608,316 |
| 2020-09-23 | $8.17 | $8.34 | $7.96 | $8.05 | $8.05 | 135,750 |
| 2020-09-22 | $8.45 | $8.49 | $7.91 | $8.10 | $8.10 | 281,486 |
| 2020-09-21 | $8.49 | $8.94 | $8.20 | $8.41 | $8.41 | 209,684 |
| 2020-09-18 | $8.51 | $8.86 | $8.38 | $8.53 | $8.53 | 616,309 |
| 2020-09-17 | $8.10 | $8.48 | $7.85 | $8.43 | $8.43 | 429,754 |
| 2020-09-16 | $7.78 | $8.44 | $7.78 | $8.19 | $8.19 | 187,879 |
| 2020-09-15 | $8.17 | $8.33 | $7.68 | $7.78 | $7.78 | 99,261 |
| 2020-09-14 | $7.67 | $8.32 | $7.67 | $8.15 | $8.15 | 154,760 |
| 2020-09-11 | $7.82 | $7.95 | $7.46 | $7.64 | $7.64 | 109,398 |
| 2020-09-10 | $8.20 | $8.37 | $7.61 | $7.75 | $7.75 | 200,169 |
| 2020-09-09 | $8.10 | $8.45 | $7.83 | $8.19 | $8.19 | 233,241 |
| 2020-09-08 | $7.39 | $8.24 | $7.32 | $8.06 | $8.06 | 214,816 |
| 2020-09-04 | $7.32 | $7.70 | $7.08 | $7.50 | $7.50 | 130,901 |
| 2020-09-03 | $7.50 | $7.55 | $7.02 | $7.26 | $7.26 | 87,701 |
| 2020-09-02 | $7.25 | $7.80 | $7.01 | $7.49 | $7.49 | 154,899 |
| 2020-09-01 | $7.25 | $7.28 | $7.10 | $7.25 | $7.25 | 132,848 |
| 2020-08-31 | $7.12 | $7.32 | $7.12 | $7.27 | $7.27 | 143,892 |
| 2020-08-28 | $7.54 | $7.56 | $7.05 | $7.22 | $7.22 | 193,208 |
| 2020-08-27 | $7.60 | $7.63 | $7.23 | $7.61 | $7.61 | 269,116 |
| 2020-08-26 | $7.65 | $7.76 | $7.50 | $7.60 | $7.60 | 158,138 |
| 2020-08-25 | $7.64 | $7.75 | $7.43 | $7.62 | $7.62 | 112,069 |
| 2020-08-24 | $7.60 | $7.92 | $7.35 | $7.65 | $7.65 | 256,194 |
| 2020-08-21 | $8.31 | $8.44 | $7.49 | $7.60 | $7.60 | 288,596 |
| 2020-08-20 | $8.31 | $8.45 | $8.00 | $8.31 | $8.31 | 235,018 |
| 2020-08-19 | $8.17 | $8.60 | $7.88 | $8.38 | $8.38 | 277,441 |
| 2020-08-18 | $7.99 | $8.30 | $7.72 | $8.16 | $8.16 | 274,141 |
| 2020-08-17 | $7.56 | $7.99 | $7.48 | $7.69 | $7.69 | 277,411 |
| 2020-08-14 | $7.60 | $7.80 | $7.31 | $7.62 | $7.62 | 466,195 |
| 2020-08-13 | $7.78 | $8.10 | $7.61 | $7.73 | $7.73 | 419,204 |
| 2020-08-12 | $8.84 | $8.90 | $7.61 | $7.77 | $7.77 | 1,284,325 |
| 2020-08-11 | $12.00 | $12.00 | $8.88 | $8.90 | $8.90 | 2,026,664 |
| 2020-08-10 | $17.13 | $18.38 | $17.05 | $17.12 | $17.12 | 61,250 |
| 2020-08-07 | $16.32 | $17.82 | $16.12 | $17.13 | $17.13 | 16,205 |
| 2020-08-06 | $16.44 | $16.68 | $16.22 | $16.53 | $16.53 | 26,402 |
| 2020-08-05 | $15.98 | $16.85 | $15.34 | $16.72 | $16.72 | 37,281 |
| 2020-08-04 | $16.34 | $16.34 | $15.26 | $15.70 | $15.70 | 19,580 |
| 2020-08-03 | $16.02 | $16.40 | $15.47 | $16.20 | $16.20 | 25,579 |
| 2020-07-31 | $15.76 | $16.40 | $15.44 | $15.87 | $15.87 | 33,416 |
| 2020-07-30 | $16.06 | $16.50 | $15.22 | $15.75 | $15.75 | 53,359 |
| 2020-07-29 | $16.30 | $16.54 | $15.89 | $15.90 | $15.90 | 27,066 |
| 2020-07-28 | $16.19 | $17.35 | $16.00 | $16.11 | $16.11 | 14,952 |
| 2020-07-27 | $16.71 | $16.71 | $15.51 | $16.21 | $16.21 | 66,304 |
| 2020-07-24 | $17.62 | $18.07 | $16.59 | $16.70 | $16.70 | 62,806 |
| 2020-07-23 | $17.74 | $18.05 | $17.47 | $17.62 | $17.62 | 22,184 |
| 2020-07-22 | $17.75 | $18.50 | $17.52 | $17.83 | $17.83 | 29,779 |
| 2020-07-21 | $18.28 | $18.44 | $17.62 | $17.85 | $17.85 | 45,782 |
| 2020-07-20 | $17.94 | $18.13 | $17.61 | $17.99 | $17.99 | 23,171 |
| 2020-07-17 | $17.80 | $18.66 | $17.45 | $17.88 | $17.88 | 38,000 |
| 2020-07-16 | $17.72 | $18.60 | $17.50 | $17.78 | $17.78 | 66,400 |
| 2020-07-15 | $18.25 | $18.33 | $17.23 | $17.71 | $17.71 | 177,300 |
| 2020-07-14 | $18.39 | $19.24 | $17.17 | $17.66 | $17.66 | 73,700 |
| 2020-07-13 | $19.38 | $19.67 | $18.34 | $18.43 | $18.43 | 60,900 |
| 2020-07-10 | $19.41 | $20.23 | $18.90 | $19.39 | $19.39 | 30,800 |
| 2020-07-09 | $20.80 | $21.21 | $18.73 | $19.31 | $19.31 | 82,700 |
| 2020-07-08 | $18.07 | $21.44 | $17.96 | $20.70 | $20.70 | 131,200 |
| 2020-07-07 | $18.15 | $18.55 | $17.67 | $18.06 | $18.06 | 20,300 |
| 2020-07-06 | $18.11 | $18.39 | $17.15 | $18.25 | $18.25 | 35,700 |
| 2020-07-02 | $17.38 | $19.00 | $17.32 | $17.85 | $17.85 | 50,300 |
| 2020-07-01 | $18.30 | $19.05 | $17.04 | $17.07 | $17.07 | 77,800 |
| 2020-06-30 | $19.70 | $20.00 | $18.20 | $18.29 | $18.29 | 82,300 |
| 2020-06-29 | $22.22 | $22.25 | $19.42 | $19.56 | $19.56 | 71,900 |
| 2020-06-26 | $22.06 | $22.39 | $20.59 | $21.97 | $21.97 | 229,481 |
| 2020-06-25 | $21.25 | $22.34 | $20.36 | $22.06 | $22.06 | 118,793 |
| 2020-06-24 | $19.66 | $21.92 | $19.45 | $21.06 | $21.06 | 193,610 |
| 2020-06-23 | $19.09 | $19.37 | $18.20 | $18.81 | $18.81 | 150,301 |
| 2020-06-22 | $19.40 | $19.40 | $18.59 | $19.12 | $19.12 | 123,030 |
| 2020-06-19 | $19.27 | $19.71 | $19.10 | $19.56 | $19.56 | 204,504 |
| 2020-06-18 | $18.93 | $20.60 | $18.27 | $20.51 | $20.51 | 287,908 |
| 2020-06-17 | $18.43 | $19.50 | $17.30 | $18.98 | $18.98 | 366,287 |
| 2020-06-16 | $17.50 | $17.50 | $16.36 | $16.83 | $16.83 | 69,973 |
| 2020-06-15 | $16.81 | $17.32 | $16.21 | $17.05 | $17.05 | 80,035 |
| 2020-06-12 | $18.53 | $18.53 | $16.44 | $17.37 | $17.37 | 119,069 |
| 2020-06-11 | $18.35 | $18.39 | $17.27 | $17.63 | $17.63 | 88,905 |
| 2020-06-10 | $21.40 | $22.00 | $18.78 | $19.18 | $19.18 | 172,581 |
| 2020-06-09 | $19.72 | $21.78 | $19.14 | $21.25 | $21.25 | 44,437 |
| 2020-06-08 | $19.39 | $19.99 | $19.06 | $19.99 | $19.99 | 32,993 |
| 2020-06-05 | $20.53 | $20.53 | $18.72 | $19.04 | $19.04 | 73,813 |
| 2020-06-04 | $19.61 | $20.42 | $19.33 | $20.09 | $20.09 | 33,067 |
| 2020-06-03 | $20.26 | $20.58 | $19.10 | $19.96 | $19.96 | 54,936 |
| 2020-06-02 | $19.07 | $20.14 | $18.98 | $19.89 | $19.89 | 38,601 |
| 2020-06-01 | $19.96 | $19.96 | $18.97 | $18.97 | $18.97 | 38,617 |
| 2020-05-29 | $18.92 | $20.22 | $18.92 | $19.91 | $19.91 | 46,468 |
| 2020-05-28 | $20.00 | $20.28 | $18.51 | $19.17 | $19.17 | 80,820 |
| 2020-05-27 | $19.71 | $20.00 | $18.60 | $19.64 | $19.64 | 60,136 |
| 2020-05-26 | $19.20 | $20.00 | $18.50 | $19.29 | $19.29 | 57,817 |
| 2020-05-22 | $18.25 | $19.51 | $17.21 | $18.41 | $18.41 | 65,907 |
| 2020-05-21 | $18.00 | $19.39 | $17.09 | $18.20 | $18.20 | 74,395 |
| 2020-05-20 | $17.00 | $18.00 | $15.30 | $17.46 | $17.46 | 84,678 |
| 2020-05-19 | $17.74 | $17.75 | $16.32 | $16.47 | $16.47 | 26,751 |
| 2020-05-18 | $17.53 | $18.20 | $17.15 | $17.73 | $17.73 | 55,991 |
| 2020-05-15 | $16.13 | $16.79 | $15.40 | $16.69 | $16.69 | 38,938 |
| 2020-05-14 | $15.02 | $16.72 | $14.00 | $16.09 | $16.09 | 84,636 |
| 2020-05-13 | $15.06 | $20.00 | $15.05 | $16.48 | $16.48 | 349,361 |
| 2020-05-12 | $15.75 | $18.94 | $14.72 | $14.91 | $14.91 | 205,355 |
| 2020-05-11 | $14.44 | $17.95 | $14.40 | $17.55 | $17.55 | 45,341 |
| 2020-05-08 | $14.10 | $15.70 | $13.64 | $14.68 | $14.68 | 43,786 |
| 2020-05-07 | $14.98 | $14.98 | $13.75 | $14.22 | $14.22 | 250,467 |
| 2020-05-06 | $15.00 | $15.00 | $14.09 | $14.57 | $14.57 | 20,028 |
| 2020-05-05 | $13.90 | $15.00 | $13.34 | $14.89 | $14.89 | 46,178 |
| 2020-05-04 | $13.33 | $13.42 | $12.31 | $13.33 | $13.33 | 21,346 |
| 2020-05-01 | $12.10 | $13.68 | $12.10 | $13.68 | $13.68 | 35,358 |
| 2020-04-30 | $12.68 | $13.26 | $12.52 | $12.62 | $12.62 | 41,766 |
| 2020-04-29 | $12.67 | $14.00 | $12.02 | $13.09 | $13.09 | 53,181 |
| 2020-04-28 | $12.00 | $12.41 | $11.43 | $12.05 | $12.05 | 30,565 |
| 2020-04-27 | $11.65 | $12.00 | $11.40 | $11.99 | $11.99 | 35,310 |
| 2020-04-24 | $10.99 | $11.82 | $10.84 | $11.29 | $11.29 | 22,935 |
| 2020-04-23 | $11.23 | $11.61 | $10.83 | $11.04 | $11.04 | 28,137 |
| 2020-04-22 | $10.76 | $11.92 | $10.31 | $11.31 | $11.31 | 42,954 |
| 2020-04-21 | $10.49 | $10.82 | $9.61 | $10.40 | $10.40 | 41,927 |
| 2020-04-20 | $10.97 | $12.29 | $10.55 | $10.65 | $10.65 | 39,494 |
| 2020-04-17 | $11.85 | $12.64 | $10.79 | $10.98 | $10.98 | 33,019 |
| 2020-04-16 | $11.00 | $13.10 | $10.38 | $11.57 | $11.57 | 92,452 |
| 2020-04-15 | $11.25 | $11.36 | $10.32 | $10.85 | $10.85 | 26,755 |
| 2020-04-14 | $10.30 | $11.97 | $10.23 | $11.90 | $11.90 | 48,712 |
| 2020-04-13 | $10.47 | $10.85 | $9.82 | $9.93 | $9.93 | 14,548 |
| 2020-04-09 | $10.31 | $10.91 | $9.79 | $10.60 | $10.60 | 41,367 |
| 2020-04-08 | $10.55 | $10.99 | $9.94 | $10.29 | $10.29 | 42,908 |
| 2020-04-07 | $10.81 | $10.97 | $9.91 | $10.21 | $10.21 | 36,096 |
| 2020-04-06 | $9.57 | $10.99 | $9.57 | $10.50 | $10.50 | 36,773 |
| 2020-04-03 | $10.25 | $10.25 | $9.10 | $9.11 | $9.11 | 54,993 |
| 2020-04-02 | $10.44 | $11.47 | $10.28 | $10.43 | $10.43 | 95,369 |
| 2020-04-01 | $11.53 | $11.73 | $10.29 | $10.64 | $10.64 | 62,549 |
| 2020-03-31 | $12.40 | $12.65 | $11.11 | $11.94 | $11.94 | 176,407 |
| 2020-03-30 | $11.99 | $12.87 | $11.60 | $12.83 | $12.83 | 70,320 |
| 2020-03-27 | $12.49 | $12.49 | $11.01 | $11.92 | $11.92 | 60,890 |
| 2020-03-26 | $11.48 | $13.89 | $11.48 | $13.00 | $13.00 | 114,869 |
| 2020-03-25 | $9.64 | $11.35 | $9.03 | $11.35 | $11.35 | 103,788 |
| 2020-03-24 | $10.06 | $10.06 | $9.20 | $9.61 | $9.61 | 139,132 |
| 2020-03-23 | $11.44 | $11.90 | $9.01 | $9.49 | $9.49 | 182,969 |
| 2020-03-20 | $11.08 | $13.41 | $10.81 | $11.03 | $11.03 | 1,054,411 |
| 2020-03-19 | $10.67 | $11.99 | $9.97 | $11.00 | $11.00 | 156,935 |
| 2020-03-18 | $11.23 | $11.79 | $10.00 | $10.50 | $10.50 | 61,739 |
| 2020-03-17 | $10.74 | $11.65 | $10.50 | $11.65 | $11.65 | 71,809 |
| 2020-03-16 | $13.62 | $13.62 | $10.44 | $10.45 | $10.45 | 84,607 |
| 2020-03-13 | $10.88 | $16.03 | $10.00 | $16.03 | $16.03 | 110,278 |
| 2020-03-12 | $9.99 | $12.50 | $9.99 | $10.41 | $10.41 | 88,999 |
| 2020-03-11 | $12.88 | $14.58 | $10.85 | $11.10 | $11.10 | 104,348 |
| 2020-03-10 | $14.68 | $15.27 | $11.42 | $13.00 | $13.00 | 94,429 |
| 2020-03-09 | $16.56 | $17.03 | $14.00 | $14.34 | $14.34 | 73,887 |
| 2020-03-06 | $19.43 | $19.43 | $17.49 | $17.60 | $17.60 | 98,751 |
| 2020-03-05 | $18.95 | $18.95 | $18.10 | $18.50 | $18.50 | 74,711 |
| 2020-03-04 | $17.97 | $19.00 | $17.48 | $18.00 | $18.00 | 45,726 |
| 2020-03-03 | $18.21 | $18.28 | $16.77 | $17.70 | $17.70 | 60,265 |
| 2020-03-02 | $19.25 | $19.25 | $16.81 | $18.06 | $18.06 | 64,114 |
| 2020-02-28 | $17.74 | $21.23 | $17.06 | $18.92 | $18.92 | 122,022 |
| 2020-02-27 | $18.01 | $18.70 | $15.91 | $18.39 | $18.39 | 80,019 |
| 2020-02-26 | $16.30 | $18.58 | $15.71 | $18.29 | $18.29 | 96,853 |
| 2020-02-25 | $16.48 | $17.22 | $15.82 | $16.17 | $16.17 | 55,504 |
| 2020-02-24 | $19.02 | $19.51 | $15.71 | $16.40 | $16.40 | 88,701 |
| 2020-02-21 | $19.07 | $19.60 | $18.06 | $19.22 | $19.22 | 51,943 |
| 2020-02-20 | $16.89 | $19.36 | $16.89 | $18.96 | $18.96 | 60,801 |
| 2020-02-19 | $18.76 | $20.50 | $16.69 | $17.19 | $17.19 | 110,704 |
| 2020-02-18 | $15.20 | $18.76 | $14.83 | $18.50 | $18.50 | 83,877 |
| 2020-02-14 | $14.90 | $15.87 | $14.85 | $15.20 | $15.20 | 24,894 |
| 2020-02-13 | $15.62 | $15.68 | $14.52 | $14.96 | $14.96 | 58,537 |
| 2020-02-12 | $16.30 | $16.30 | $15.40 | $15.68 | $15.68 | 41,328 |
| 2020-02-11 | $16.29 | $17.56 | $16.01 | $16.20 | $16.20 | 58,493 |
| 2020-02-10 | $17.89 | $18.05 | $16.04 | $16.20 | $16.20 | 47,971 |
| 2020-02-07 | $16.71 | $18.07 | $16.71 | $17.97 | $17.97 | 50,519 |
| 2020-02-06 | $16.36 | $17.40 | $16.18 | $16.72 | $16.72 | 58,747 |
| 2020-02-05 | $17.09 | $17.46 | $16.57 | $16.86 | $16.86 | 55,555 |
| 2020-02-04 | $17.29 | $17.57 | $16.00 | $17.00 | $17.00 | 113,098 |
| 2020-02-03 | $17.54 | $17.85 | $17.05 | $17.12 | $17.12 | 69,691 |
| 2020-01-31 | $17.95 | $18.41 | $17.10 | $17.24 | $17.24 | 61,220 |
| 2020-01-30 | $18.12 | $18.46 | $17.20 | $17.89 | $17.89 | 64,923 |
| 2020-01-29 | $17.58 | $19.10 | $17.37 | $18.23 | $18.23 | 96,862 |
| 2020-01-28 | $18.45 | $18.70 | $17.07 | $17.40 | $17.40 | 95,968 |
| 2020-01-27 | $17.09 | $19.60 | $17.00 | $18.13 | $18.13 | 109,050 |
| 2020-01-24 | $17.17 | $19.50 | $16.87 | $17.00 | $17.00 | 105,622 |
| 2020-01-23 | $17.73 | $18.28 | $16.78 | $16.87 | $16.87 | 65,997 |
| 2020-01-22 | $19.30 | $19.74 | $17.16 | $17.53 | $17.53 | 85,350 |
| 2020-01-21 | $20.00 | $20.85 | $18.84 | $18.98 | $18.98 | 59,879 |
| 2020-01-17 | $18.89 | $21.00 | $18.50 | $19.89 | $19.89 | 150,556 |
| 2020-01-16 | $18.35 | $19.49 | $18.00 | $18.88 | $18.88 | 45,575 |
| 2020-01-15 | $18.51 | $19.52 | $18.07 | $18.36 | $18.36 | 51,154 |
| 2020-01-14 | $21.00 | $21.00 | $17.19 | $18.54 | $18.54 | 161,580 |
| 2020-01-13 | $18.39 | $22.96 | $18.10 | $21.26 | $21.26 | 212,507 |
| 2020-01-10 | $18.37 | $18.71 | $16.70 | $18.51 | $18.51 | 92,284 |
| 2020-01-09 | $18.15 | $18.52 | $18.15 | $18.27 | $18.27 | 18,286 |
| 2020-01-08 | $16.61 | $18.71 | $16.27 | $18.15 | $18.15 | 69,099 |
| 2020-01-07 | $16.14 | $17.25 | $16.14 | $16.77 | $16.77 | 27,860 |
| 2020-01-06 | $15.63 | $17.50 | $15.31 | $16.56 | $16.56 | 54,838 |
| 2020-01-03 | $15.85 | $16.96 | $15.13 | $15.94 | $15.94 | 34,811 |
| 2020-01-02 | $16.80 | $17.25 | $15.50 | $15.86 | $15.86 | 22,465 |
| 2019-12-31 | $17.47 | $17.47 | $15.57 | $16.64 | $16.64 | 64,795 |
| 2019-12-30 | $17.60 | $18.40 | $16.63 | $17.45 | $17.45 | 28,322 |
| 2019-12-27 | $18.35 | $18.86 | $16.09 | $16.95 | $16.95 | 51,945 |
| 2019-12-26 | $17.79 | $19.30 | $17.07 | $18.14 | $18.14 | 84,178 |
| 2019-12-24 | $16.23 | $17.85 | $15.79 | $17.79 | $17.79 | 32,740 |
| 2019-12-23 | $14.42 | $17.39 | $13.38 | $16.48 | $16.48 | 214,248 |
| 2019-12-20 | $13.38 | $14.50 | $13.00 | $14.28 | $14.28 | 106,000 |
| 2019-12-19 | $13.01 | $13.43 | $13.01 | $13.38 | $13.38 | 20,281 |
| 2019-12-18 | $11.51 | $13.99 | $11.37 | $13.07 | $13.07 | 59,678 |
| 2019-12-17 | $12.36 | $12.74 | $11.06 | $11.33 | $11.33 | 26,759 |
| 2019-12-16 | $12.15 | $13.53 | $12.15 | $12.36 | $12.36 | 32,720 |
| 2019-12-13 | $13.43 | $13.43 | $11.42 | $11.76 | $11.76 | 36,213 |
| 2019-12-12 | $13.53 | $13.67 | $13.10 | $13.50 | $13.50 | 46,150 |
| 2019-12-11 | $13.18 | $13.79 | $13.04 | $13.53 | $13.53 | 9,980 |
| 2019-12-10 | $13.60 | $13.75 | $12.74 | $12.91 | $12.91 | 10,917 |
| 2019-12-09 | $12.61 | $12.61 | $11.53 | $12.36 | $12.36 | 22,898 |
| 2019-12-06 | $10.98 | $12.47 | $10.45 | $12.17 | $12.17 | 72,551 |
| 2019-12-05 | $11.46 | $11.69 | $10.92 | $10.96 | $10.96 | 25,145 |
| 2019-12-04 | $12.30 | $12.39 | $11.04 | $11.58 | $11.58 | 45,427 |
| 2019-12-03 | $11.79 | $12.61 | $11.50 | $12.29 | $12.29 | 51,818 |
| 2019-12-02 | $12.50 | $12.82 | $12.28 | $12.28 | $12.28 | 17,203 |
| 2019-11-29 | $13.68 | $13.68 | $11.33 | $12.35 | $12.35 | 34,572 |
| 2019-11-27 | $13.64 | $14.00 | $13.16 | $13.89 | $13.89 | 63,992 |
| 2019-11-26 | $15.05 | $15.05 | $13.30 | $13.52 | $13.52 | 117,723 |
| 2019-11-25 | $14.24 | $15.25 | $13.89 | $15.01 | $15.01 | 145,356 |
| 2019-11-22 | $12.76 | $14.62 | $12.68 | $14.02 | $14.02 | 109,016 |
| 2019-11-21 | $12.11 | $12.95 | $11.57 | $12.65 | $12.65 | 60,455 |
| 2019-11-20 | $10.29 | $12.26 | $10.29 | $12.16 | $12.16 | 81,299 |
| 2019-11-19 | $8.18 | $10.99 | $8.01 | $10.09 | $10.09 | 57,203 |
| 2019-11-18 | $8.14 | $8.34 | $7.63 | $8.07 | $8.07 | 78,231 |
| 2019-11-15 | $7.75 | $8.55 | $7.57 | $8.00 | $8.00 | 54,998 |
| 2019-11-14 | $7.82 | $8.19 | $7.44 | $7.64 | $7.64 | 93,506 |
| 2019-11-13 | $7.88 | $8.56 | $7.74 | $7.90 | $7.90 | 34,213 |
| 2019-11-12 | $8.00 | $8.58 | $7.71 | $7.88 | $7.88 | 84,441 |
| 2019-11-11 | $7.00 | $8.22 | $6.66 | $7.92 | $7.92 | 72,896 |
| 2019-11-08 | $6.59 | $7.15 | $6.35 | $7.02 | $7.02 | 57,767 |
| 2019-11-07 | $6.41 | $7.00 | $6.30 | $6.56 | $6.56 | 53,288 |
| 2019-11-06 | $6.50 | $6.50 | $6.18 | $6.41 | $6.41 | 32,306 |
| 2019-11-05 | $6.13 | $6.51 | $5.90 | $6.37 | $6.37 | 54,305 |
| 2019-11-04 | $6.22 | $6.24 | $5.82 | $6.09 | $6.09 | 46,673 |
| 2019-11-01 | $6.35 | $6.35 | $6.00 | $6.11 | $6.11 | 26,237 |
| 2019-10-31 | $6.35 | $6.49 | $5.72 | $6.27 | $6.27 | 53,620 |
| 2019-10-30 | $6.30 | $6.57 | $5.90 | $6.33 | $6.33 | 43,958 |
| 2019-10-29 | $6.48 | $6.69 | $5.85 | $6.35 | $6.35 | 73,016 |
| 2019-10-28 | $6.21 | $6.25 | $5.91 | $6.06 | $6.06 | 89,187 |
| 2019-10-25 | $5.72 | $6.04 | $5.40 | $5.95 | $5.95 | 79,430 |
| 2019-10-24 | $5.91 | $6.28 | $5.60 | $5.81 | $5.81 | 95,764 |
| 2019-10-23 | $5.33 | $5.84 | $5.32 | $5.84 | $5.84 | 76,126 |
| 2019-10-22 | $4.47 | $5.32 | $4.37 | $5.17 | $5.17 | 421,243 |
| 2019-10-21 | $4.67 | $4.76 | $4.39 | $4.46 | $4.46 | 24,403 |
| 2019-10-18 | $4.68 | $5.00 | $4.50 | $4.57 | $4.57 | 44,748 |
| 2019-10-17 | $4.78 | $5.04 | $4.60 | $4.72 | $4.72 | 22,576 |
| 2019-10-16 | $4.90 | $5.28 | $4.66 | $4.77 | $4.77 | 37,853 |
| 2019-10-15 | $5.07 | $5.35 | $4.85 | $4.96 | $4.96 | 43,989 |
| 2019-10-14 | $5.24 | $5.55 | $5.03 | $5.10 | $5.10 | 88,942 |
| 2019-10-11 | $5.37 | $5.63 | $5.24 | $5.29 | $5.29 | 29,242 |
| 2019-10-10 | $5.24 | $5.68 | $5.12 | $5.33 | $5.33 | 34,055 |
| 2019-10-09 | $5.83 | $5.83 | $5.10 | $5.26 | $5.26 | 37,769 |
| 2019-10-08 | $6.35 | $6.37 | $5.64 | $5.77 | $5.77 | 74,211 |
| 2019-10-07 | $6.81 | $6.81 | $6.15 | $6.46 | $6.46 | 71,547 |
| 2019-10-04 | $6.41 | $6.77 | $6.41 | $6.67 | $6.67 | 31,149 |
| 2019-10-03 | $6.86 | $6.95 | $6.27 | $6.48 | $6.48 | 86,135 |
| 2019-10-02 | $6.59 | $7.08 | $6.50 | $6.59 | $6.59 | 20,350 |
| 2019-10-01 | $6.50 | $7.53 | $6.50 | $6.70 | $6.70 | 84,722 |
| 2019-09-30 | $7.53 | $7.62 | $6.50 | $6.64 | $6.64 | 55,142 |
| 2019-09-27 | $7.68 | $7.82 | $7.34 | $7.60 | $7.60 | 23,841 |
| 2019-09-26 | $7.46 | $7.85 | $7.33 | $7.69 | $7.69 | 29,780 |
| 2019-09-25 | $7.88 | $8.08 | $7.18 | $7.55 | $7.55 | 97,700 |
| 2019-09-24 | $8.63 | $9.42 | $7.53 | $7.76 | $7.76 | 110,897 |
| 2019-09-23 | $9.00 | $9.60 | $8.23 | $8.68 | $8.68 | 44,705 |
| 2019-09-20 | $8.56 | $9.91 | $8.56 | $8.67 | $8.67 | 379,203 |
| 2019-09-19 | $9.14 | $9.14 | $8.40 | $8.55 | $8.55 | 51,847 |
| 2019-09-18 | $9.64 | $9.79 | $8.72 | $8.89 | $8.89 | 34,549 |
| 2019-09-17 | $9.18 | $9.98 | $8.91 | $9.45 | $9.45 | 21,151 |
| 2019-09-16 | $9.88 | $9.88 | $8.70 | $9.13 | $9.13 | 43,891 |
| 2019-09-13 | $10.95 | $11.00 | $9.75 | $10.00 | $10.00 | 21,764 |
| 2019-09-12 | $11.50 | $12.05 | $10.41 | $10.85 | $10.85 | 20,590 |
| 2019-09-11 | $11.02 | $11.95 | $10.35 | $11.41 | $11.41 | 38,330 |
| 2019-09-10 | $11.45 | $11.65 | $10.79 | $11.20 | $11.20 | 63,238 |
| 2019-09-09 | $12.29 | $12.29 | $11.22 | $11.64 | $11.64 | 16,063 |
| 2019-09-06 | $11.69 | $11.99 | $11.07 | $11.97 | $11.97 | 81,649 |
| 2019-09-05 | $11.15 | $11.79 | $10.63 | $11.43 | $11.43 | 137,387 |
| 2019-09-04 | $10.67 | $11.09 | $10.25 | $10.99 | $10.99 | 80,066 |
| 2019-09-03 | $10.80 | $11.25 | $10.00 | $10.41 | $10.41 | 138,060 |
| 2019-08-30 | $10.99 | $10.99 | $10.18 | $10.76 | $10.76 | 55,667 |
| 2019-08-29 | $10.26 | $11.00 | $9.90 | $10.92 | $10.92 | 46,656 |
| 2019-08-28 | $10.71 | $10.71 | $9.79 | $10.09 | $10.09 | 39,669 |
| 2019-08-27 | $10.86 | $11.50 | $9.98 | $10.87 | $10.87 | 54,543 |
| 2019-08-26 | $10.40 | $11.03 | $9.84 | $11.03 | $11.03 | 33,369 |
| 2019-08-23 | $11.47 | $11.47 | $10.10 | $10.14 | $10.14 | 71,806 |
| 2019-08-22 | $11.31 | $11.75 | $10.71 | $11.61 | $11.61 | 68,509 |
| 2019-08-21 | $11.21 | $11.57 | $10.67 | $11.36 | $11.36 | 84,452 |
| 2019-08-20 | $10.79 | $11.81 | $10.15 | $11.49 | $11.49 | 100,807 |
| 2019-08-19 | $9.38 | $11.41 | $9.02 | $10.96 | $10.96 | 135,805 |
| 2019-08-16 | $9.55 | $9.55 | $8.19 | $9.04 | $9.04 | 39,279 |
| 2019-08-15 | $10.09 | $10.38 | $9.25 | $9.26 | $9.26 | 41,690 |
| 2019-08-14 | $11.30 | $11.46 | $10.08 | $10.15 | $10.15 | 53,161 |
| 2019-08-13 | $11.29 | $12.26 | $11.10 | $11.31 | $11.31 | 59,748 |
| 2019-08-12 | $11.86 | $12.55 | $10.99 | $11.15 | $11.15 | 116,741 |
| 2019-08-09 | $12.10 | $12.30 | $11.25 | $11.62 | $11.62 | 54,363 |
| 2019-08-08 | $12.39 | $12.50 | $11.44 | $12.50 | $12.50 | 55,580 |
| 2019-08-07 | $12.42 | $12.85 | $12.05 | $12.05 | $12.05 | 32,278 |
| 2019-08-06 | $12.61 | $12.98 | $12.00 | $12.49 | $12.49 | 30,440 |
| 2019-08-05 | $12.94 | $13.29 | $12.38 | $12.45 | $12.45 | 44,746 |
| 2019-08-02 | $14.62 | $14.62 | $12.30 | $12.84 | $12.84 | 59,859 |
| 2019-08-01 | $14.04 | $14.99 | $13.71 | $14.74 | $14.74 | 40,564 |
| 2019-07-31 | $14.75 | $14.75 | $13.58 | $13.85 | $13.85 | 34,307 |
| 2019-07-30 | $14.90 | $14.90 | $14.51 | $14.75 | $14.75 | 21,523 |
| 2019-07-29 | $14.15 | $14.99 | $12.37 | $14.89 | $14.89 | 108,709 |
| 2019-07-26 | $13.25 | $14.14 | $13.20 | $14.14 | $14.14 | 83,979 |
| 2019-07-25 | $13.25 | $13.30 | $12.81 | $13.25 | $13.25 | 18,309 |
| 2019-07-24 | $12.95 | $13.39 | $12.32 | $13.25 | $13.25 | 92,984 |
| 2019-07-23 | $12.93 | $13.40 | $12.26 | $13.01 | $13.01 | 152,226 |
| 2019-07-22 | $12.32 | $12.95 | $12.21 | $12.80 | $12.80 | 147,130 |
| 2019-07-19 | $13.50 | $13.50 | $12.05 | $12.55 | $12.55 | 330,378 |
| 2019-07-18 | $14.50 | $15.94 | $12.86 | $13.50 | $13.50 | 1,241,204 |
Fulcrum Therapeutics Inc (FULC) News Headlines
Recent Fulcrum Therapeutics Inc (FULC) News
Similar Companies to Fulcrum Therapeutics Inc (FULC) 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 |