GH Research PLC (GHRS) Exchange: NASDAQ
Data as of May 2, 2025
$11.39 ($0.62) 5.76%
GH Research PLC - Daily Information
Click for more stock information on GH Research PLC.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $10.88 |
| Previous Close | $11.39 |
| High | $11.48 |
| Low | $10.60 |
| Adjusted Open | $10.88 |
| Previous Adjusted Close | $11.39 |
| Adjusted High | $11.48 |
| Adjusted Low | $10.60 |
About GH Research PLC (GHRS)
GH Research PLC is a clinical-stage biopharmaceutical company dedicated to transforming the treatment of psychiatric and neurological disorders. GH Research PLC's initial focus is on developing its novel and proprietary 5-MeO-DMT therapies for the treatment of patients with treatment-resistant depression (TRD). About GH001 Our lead product candidate, GH001, is formulated for 5-MeO-DMT administration via a proprietary inhalation approach. With GH001, we have completed two Phase 1 healthy volunteer clinical trials and a Phase 1/2 clinical trial in patients with treatment-resistant depression (TRD). Based on the observed clinical activity, where 87.5% of patients with TRD were brought into an ultra-rapid remission with our GH001 individualized single-day dosing regimen in the Phase 2 part of the trial, we believe that GH001 has potential to change the way TRD is treated today. Across the GH001 program, no serious adverse events have been reported and GH001 was well tolerated at the investigated single dose levels and in the individualized dosing regimen. About GH002 and GH003 GH002 is our 5-MeO-DMT product candidate formulated for administration via a proprietary injectable approach. GH003 is our 5-MeO-DMT product candidate formulated for administration via a proprietary intranasal administration approach. GH002 and GH003 are currently in preclinical development, and we anticipate developing them in subpopulations and confined use scenarios within our focus area of psychiatric and neurological disorders.
Invest in GH Research PLC (GHRS)
Historical Stock Data for GH Research PLC (GHRS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $10.88 | $11.48 | $10.60 | $11.39 | $11.39 | 125,842 |
| 2025-05-01 | $9.54 | $10.85 | $9.47 | $10.77 | $10.77 | 199,485 |
| 2025-04-30 | $8.82 | $9.63 | $8.75 | $9.54 | $9.54 | 228,730 |
| 2025-04-29 | $9.23 | $9.34 | $8.89 | $9.00 | $9.00 | 114,180 |
| 2025-04-28 | $9.51 | $10.00 | $9.30 | $9.40 | $9.40 | 120,391 |
| 2025-04-25 | $9.45 | $9.71 | $9.20 | $9.53 | $9.53 | 83,453 |
| 2025-04-24 | $9.47 | $9.64 | $9.24 | $9.50 | $9.50 | 243,937 |
| 2025-04-23 | $9.58 | $9.68 | $9.20 | $9.50 | $9.50 | 281,646 |
| 2025-04-22 | $9.26 | $9.58 | $9.18 | $9.41 | $9.41 | 184,923 |
| 2025-04-21 | $9.01 | $9.53 | $8.66 | $9.17 | $9.17 | 101,297 |
| 2025-04-17 | $8.73 | $9.18 | $8.73 | $9.10 | $9.10 | 190,763 |
| 2025-04-16 | $8.85 | $9.36 | $8.51 | $8.70 | $8.70 | 132,565 |
| 2025-04-15 | $9.04 | $9.28 | $8.95 | $8.99 | $8.99 | 211,789 |
| 2025-04-14 | $9.11 | $9.20 | $8.87 | $9.09 | $9.09 | 145,115 |
| 2025-04-11 | $8.66 | $9.05 | $8.45 | $9.00 | $9.00 | 108,605 |
| 2025-04-10 | $8.88 | $9.12 | $8.22 | $8.66 | $8.66 | 103,033 |
| 2025-04-09 | $8.83 | $9.38 | $7.98 | $9.10 | $9.10 | 163,418 |
| 2025-04-08 | $9.74 | $9.84 | $8.90 | $8.97 | $8.97 | 108,752 |
| 2025-04-07 | $9.52 | $10.02 | $8.93 | $9.32 | $9.32 | 728,892 |
| 2025-04-04 | $9.65 | $10.14 | $8.78 | $10.09 | $10.09 | 261,803 |
| 2025-04-03 | $10.11 | $10.33 | $9.77 | $9.86 | $9.86 | 207,489 |
| 2025-04-02 | $10.50 | $10.99 | $10.04 | $10.40 | $10.40 | 280,833 |
| 2025-04-01 | $10.99 | $11.06 | $10.41 | $10.76 | $10.76 | 292,162 |
| 2025-03-31 | $10.78 | $11.28 | $10.60 | $11.03 | $11.03 | 123,713 |
| 2025-03-28 | $12.04 | $12.20 | $10.87 | $11.06 | $11.06 | 125,808 |
| 2025-03-27 | $11.90 | $13.21 | $11.90 | $12.25 | $12.25 | 208,612 |
| 2025-03-26 | $12.37 | $12.56 | $11.95 | $12.06 | $12.06 | 157,754 |
| 2025-03-25 | $13.13 | $13.13 | $12.45 | $12.53 | $12.53 | 227,620 |
| 2025-03-24 | $12.50 | $13.13 | $12.50 | $12.88 | $12.88 | 232,513 |
| 2025-03-21 | $11.79 | $12.62 | $11.79 | $12.50 | $12.50 | 166,136 |
| 2025-03-20 | $11.82 | $12.37 | $11.56 | $12.07 | $12.07 | 113,944 |
| 2025-03-19 | $10.55 | $11.91 | $10.50 | $11.86 | $11.86 | 143,711 |
| 2025-03-18 | $10.64 | $10.93 | $10.20 | $10.60 | $10.60 | 214,478 |
| 2025-03-17 | $10.87 | $10.97 | $10.40 | $10.65 | $10.65 | 241,889 |
| 2025-03-14 | $10.99 | $11.70 | $10.93 | $11.00 | $11.00 | 197,120 |
| 2025-03-13 | $11.75 | $11.75 | $10.71 | $10.88 | $10.88 | 164,293 |
| 2025-03-12 | $10.97 | $11.40 | $10.73 | $11.35 | $11.35 | 162,707 |
| 2025-03-11 | $11.15 | $11.63 | $10.42 | $10.82 | $10.82 | 384,748 |
| 2025-03-10 | $10.25 | $11.39 | $10.22 | $11.20 | $11.20 | 421,047 |
| 2025-03-07 | $10.99 | $11.15 | $10.39 | $10.50 | $10.50 | 268,715 |
| 2025-03-06 | $10.46 | $10.70 | $9.80 | $10.55 | $10.55 | 246,566 |
| 2025-03-05 | $9.26 | $10.44 | $9.24 | $10.41 | $10.41 | 476,249 |
| 2025-03-04 | $9.00 | $9.95 | $8.63 | $9.39 | $9.39 | 480,116 |
| 2025-03-03 | $10.28 | $10.36 | $9.07 | $9.21 | $9.21 | 610,686 |
| 2025-02-28 | $10.39 | $10.88 | $10.00 | $10.13 | $10.13 | 218,533 |
| 2025-02-27 | $11.00 | $11.73 | $10.38 | $10.65 | $10.65 | 243,044 |
| 2025-02-26 | $11.32 | $11.88 | $10.82 | $10.97 | $10.97 | 224,193 |
| 2025-02-25 | $11.87 | $12.33 | $11.61 | $11.68 | $11.68 | 535,895 |
| 2025-02-24 | $12.43 | $12.92 | $11.34 | $12.21 | $12.21 | 412,731 |
| 2025-02-21 | $14.30 | $14.36 | $12.41 | $12.51 | $12.51 | 375,767 |
| 2025-02-20 | $13.90 | $14.38 | $13.77 | $14.00 | $14.00 | 266,909 |
| 2025-02-19 | $13.80 | $14.43 | $13.80 | $13.99 | $13.99 | 248,535 |
| 2025-02-18 | $14.27 | $14.64 | $13.82 | $14.01 | $14.01 | 203,713 |
| 2025-02-14 | $14.12 | $14.74 | $14.02 | $14.31 | $14.31 | 126,249 |
| 2025-02-13 | $14.28 | $14.91 | $14.05 | $14.31 | $14.31 | 341,917 |
| 2025-02-12 | $14.16 | $14.16 | $13.50 | $14.00 | $14.00 | 222,499 |
| 2025-02-11 | $14.35 | $14.35 | $13.54 | $14.00 | $14.00 | 300,025 |
| 2025-02-10 | $13.92 | $14.45 | $13.75 | $14.09 | $14.09 | 287,168 |
| 2025-02-07 | $13.21 | $14.05 | $12.56 | $13.88 | $13.88 | 573,307 |
| 2025-02-06 | $15.03 | $15.14 | $12.04 | $13.51 | $13.51 | 1,924,100 |
| 2025-02-05 | $15.65 | $15.99 | $14.71 | $15.00 | $15.00 | 3,806,387 |
| 2025-02-04 | $19.19 | $19.19 | $13.69 | $16.32 | $16.32 | 2,338,176 |
| 2025-02-03 | $20.00 | $20.50 | $17.51 | $17.99 | $17.99 | 10,281,627 |
| 2025-01-31 | $9.80 | $10.63 | $9.64 | $10.60 | $10.60 | 183,335 |
| 2025-01-30 | $9.58 | $9.86 | $9.33 | $9.69 | $9.69 | 25,265 |
| 2025-01-29 | $9.46 | $9.80 | $9.25 | $9.43 | $9.43 | 125,242 |
| 2025-01-28 | $8.95 | $9.50 | $8.75 | $9.50 | $9.50 | 216,696 |
| 2025-01-27 | $8.94 | $9.20 | $8.61 | $8.81 | $8.81 | 62,095 |
| 2025-01-24 | $8.82 | $9.26 | $8.59 | $8.83 | $8.83 | 34,251 |
| 2025-01-23 | $8.69 | $9.01 | $8.50 | $8.78 | $8.78 | 37,960 |
| 2025-01-22 | $8.85 | $9.22 | $8.55 | $8.80 | $8.80 | 80,917 |
| 2025-01-21 | $9.03 | $9.33 | $8.59 | $8.99 | $8.99 | 107,489 |
| 2025-01-17 | $8.64 | $9.24 | $8.46 | $8.88 | $8.88 | 61,207 |
| 2025-01-16 | $8.50 | $8.94 | $8.35 | $8.60 | $8.60 | 27,843 |
| 2025-01-15 | $8.41 | $8.74 | $8.25 | $8.46 | $8.46 | 38,660 |
| 2025-01-14 | $8.36 | $8.67 | $8.02 | $8.19 | $8.19 | 77,734 |
| 2025-01-13 | $8.29 | $8.73 | $8.26 | $8.35 | $8.35 | 69,597 |
| 2025-01-10 | $8.72 | $8.77 | $8.07 | $8.57 | $8.57 | 212,357 |
| 2025-01-08 | $9.00 | $9.00 | $8.39 | $8.98 | $8.98 | 35,007 |
| 2025-01-07 | $9.02 | $9.57 | $8.40 | $9.11 | $9.11 | 141,106 |
| 2025-01-06 | $9.40 | $10.23 | $8.92 | $9.00 | $9.00 | 103,708 |
| 2025-01-03 | $8.19 | $9.26 | $7.72 | $9.03 | $9.03 | 176,055 |
| 2025-01-02 | $7.30 | $9.00 | $7.20 | $7.91 | $7.91 | 233,820 |
| 2024-12-31 | $7.50 | $7.95 | $6.95 | $7.00 | $7.00 | 91,622 |
| 2024-12-30 | $7.23 | $7.78 | $7.06 | $7.50 | $7.50 | 112,222 |
| 2024-12-27 | $7.25 | $7.35 | $6.85 | $7.12 | $7.12 | 78,782 |
| 2024-12-26 | $7.10 | $7.67 | $7.09 | $7.30 | $7.30 | 30,879 |
| 2024-12-24 | $7.02 | $7.35 | $7.01 | $7.09 | $7.09 | 43,881 |
| 2024-12-23 | $7.00 | $7.27 | $6.96 | $7.00 | $7.00 | 58,736 |
| 2024-12-20 | $7.40 | $7.63 | $6.72 | $6.85 | $6.85 | 76,720 |
| 2024-12-19 | $7.57 | $7.99 | $7.23 | $7.39 | $7.39 | 55,866 |
| 2024-12-18 | $8.20 | $8.25 | $7.20 | $7.40 | $7.40 | 101,823 |
| 2024-12-17 | $8.19 | $8.91 | $8.19 | $8.46 | $8.46 | 70,183 |
| 2024-12-16 | $7.62 | $8.58 | $7.62 | $8.20 | $8.20 | 91,089 |
| 2024-12-13 | $7.88 | $8.10 | $7.29 | $7.74 | $7.74 | 70,248 |
| 2024-12-12 | $8.48 | $8.58 | $7.73 | $7.73 | $7.73 | 77,836 |
| 2024-12-11 | $9.22 | $10.00 | $8.05 | $8.60 | $8.60 | 88,103 |
| 2024-12-10 | $8.51 | $9.35 | $8.14 | $8.97 | $8.97 | 75,437 |
| 2024-12-09 | $8.24 | $8.63 | $7.77 | $8.55 | $8.55 | 42,934 |
| 2024-12-06 | $8.06 | $8.18 | $7.71 | $8.11 | $8.11 | 25,806 |
| 2024-12-05 | $8.03 | $8.09 | $7.90 | $8.00 | $8.00 | 20,128 |
| 2024-12-04 | $8.32 | $8.34 | $7.86 | $8.00 | $8.00 | 19,404 |
| 2024-12-03 | $8.68 | $8.75 | $8.00 | $8.41 | $8.41 | 55,526 |
| 2024-12-02 | $9.00 | $9.22 | $8.33 | $8.68 | $8.68 | 73,206 |
| 2024-11-29 | $9.00 | $9.39 | $8.60 | $8.93 | $8.93 | 20,511 |
| 2024-11-27 | $9.16 | $9.40 | $8.67 | $9.28 | $9.28 | 58,324 |
| 2024-11-26 | $9.17 | $9.45 | $8.66 | $9.10 | $9.10 | 38,680 |
| 2024-11-25 | $9.34 | $9.89 | $9.01 | $9.11 | $9.11 | 36,595 |
| 2024-11-22 | $9.57 | $9.95 | $9.05 | $9.27 | $9.27 | 61,801 |
| 2024-11-21 | $11.07 | $11.07 | $9.45 | $9.62 | $9.62 | 103,741 |
| 2024-11-20 | $9.59 | $11.09 | $9.50 | $10.95 | $10.95 | 95,044 |
| 2024-11-19 | $9.48 | $9.61 | $9.38 | $9.61 | $9.61 | 18,411 |
| 2024-11-18 | $9.05 | $9.79 | $9.05 | $9.47 | $9.47 | 159,750 |
| 2024-11-15 | $9.73 | $9.73 | $8.56 | $9.09 | $9.09 | 174,614 |
| 2024-11-14 | $9.42 | $9.75 | $8.50 | $8.97 | $8.97 | 74,425 |
| 2024-11-13 | $9.38 | $10.05 | $9.00 | $9.24 | $9.24 | 52,598 |
| 2024-11-12 | $9.44 | $9.66 | $8.97 | $9.15 | $9.15 | 69,277 |
| 2024-11-11 | $8.72 | $9.47 | $8.54 | $9.04 | $9.04 | 55,707 |
| 2024-11-08 | $8.56 | $9.05 | $8.41 | $8.61 | $8.61 | 44,397 |
| 2024-11-07 | $8.80 | $9.54 | $8.55 | $8.62 | $8.62 | 131,724 |
| 2024-11-06 | $8.12 | $8.80 | $8.10 | $8.72 | $8.72 | 57,391 |
| 2024-11-05 | $8.10 | $8.31 | $7.73 | $8.03 | $8.03 | 31,118 |
| 2024-11-04 | $8.17 | $8.41 | $8.00 | $8.00 | $8.00 | 42,708 |
| 2024-11-01 | $8.05 | $9.02 | $8.01 | $8.15 | $8.15 | 97,309 |
| 2024-10-31 | $8.24 | $8.44 | $7.84 | $8.10 | $8.10 | 87,107 |
| 2024-10-30 | $7.94 | $8.38 | $7.74 | $8.33 | $8.33 | 17,701 |
| 2024-10-29 | $8.06 | $8.37 | $7.90 | $8.10 | $8.10 | 48,896 |
| 2024-10-28 | $7.78 | $8.20 | $7.66 | $8.06 | $8.06 | 69,326 |
| 2024-10-25 | $7.51 | $7.99 | $7.39 | $7.65 | $7.65 | 42,129 |
| 2024-10-24 | $7.75 | $7.76 | $7.54 | $7.55 | $7.55 | 63,458 |
| 2024-10-23 | $8.29 | $8.64 | $7.02 | $7.51 | $7.51 | 86,431 |
| 2024-10-22 | $8.39 | $8.53 | $8.00 | $8.30 | $8.30 | 31,804 |
| 2024-10-21 | $8.43 | $8.77 | $8.20 | $8.30 | $8.30 | 25,473 |
| 2024-10-18 | $7.95 | $8.51 | $7.86 | $8.31 | $8.31 | 41,726 |
| 2024-10-17 | $7.77 | $8.01 | $7.34 | $8.00 | $8.00 | 72,289 |
| 2024-10-16 | $7.18 | $7.74 | $7.10 | $7.74 | $7.74 | 101,230 |
| 2024-10-15 | $7.15 | $7.27 | $7.07 | $7.10 | $7.10 | 8,193 |
| 2024-10-14 | $6.95 | $7.43 | $6.95 | $7.25 | $7.25 | 55,128 |
| 2024-10-11 | $7.29 | $7.41 | $6.73 | $6.87 | $6.87 | 47,978 |
| 2024-10-10 | $6.58 | $7.47 | $6.58 | $7.29 | $7.29 | 128,397 |
| 2024-10-09 | $6.35 | $6.79 | $6.19 | $6.58 | $6.58 | 65,939 |
| 2024-10-08 | $6.36 | $6.62 | $6.31 | $6.44 | $6.44 | 55,680 |
| 2024-10-07 | $6.48 | $6.48 | $6.00 | $6.30 | $6.30 | 65,865 |
| 2024-10-04 | $6.63 | $6.99 | $6.48 | $6.49 | $6.49 | 33,852 |
| 2024-10-03 | $6.25 | $6.64 | $6.02 | $6.53 | $6.53 | 36,188 |
| 2024-10-02 | $6.41 | $6.51 | $6.30 | $6.32 | $6.32 | 82,466 |
| 2024-10-01 | $6.75 | $6.80 | $6.21 | $6.41 | $6.41 | 116,822 |
| 2024-09-30 | $6.82 | $6.84 | $6.39 | $6.69 | $6.69 | 113,551 |
| 2024-09-27 | $7.00 | $7.21 | $6.55 | $6.88 | $6.88 | 74,857 |
| 2024-09-26 | $7.32 | $7.35 | $6.88 | $7.00 | $7.00 | 59,950 |
| 2024-09-25 | $7.40 | $7.64 | $7.17 | $7.29 | $7.29 | 38,809 |
| 2024-09-24 | $7.00 | $7.92 | $6.75 | $7.32 | $7.32 | 84,542 |
| 2024-09-23 | $7.46 | $7.70 | $6.90 | $6.99 | $6.99 | 85,719 |
| 2024-09-20 | $7.80 | $7.80 | $7.38 | $7.38 | $7.38 | 18,176 |
| 2024-09-19 | $8.07 | $8.50 | $7.57 | $7.80 | $7.80 | 52,044 |
| 2024-09-18 | $8.14 | $8.45 | $7.70 | $7.99 | $7.99 | 38,524 |
| 2024-09-17 | $8.19 | $8.55 | $7.98 | $8.10 | $8.10 | 12,454 |
| 2024-09-16 | $8.25 | $8.53 | $7.94 | $8.23 | $8.23 | 33,558 |
| 2024-09-13 | $8.52 | $8.69 | $7.83 | $8.30 | $8.30 | 22,929 |
| 2024-09-12 | $8.14 | $8.46 | $8.00 | $8.46 | $8.46 | 55,871 |
| 2024-09-11 | $8.06 | $8.24 | $7.85 | $8.14 | $8.14 | 53,584 |
| 2024-09-10 | $9.22 | $9.22 | $7.91 | $8.01 | $8.01 | 50,607 |
| 2024-09-09 | $8.29 | $8.73 | $8.29 | $8.50 | $8.50 | 15,073 |
| 2024-09-06 | $8.57 | $8.59 | $8.09 | $8.23 | $8.23 | 11,638 |
| 2024-09-05 | $8.56 | $8.77 | $8.01 | $8.47 | $8.47 | 19,149 |
| 2024-09-04 | $9.97 | $9.97 | $8.21 | $8.47 | $8.47 | 57,898 |
| 2024-09-03 | $10.09 | $10.33 | $9.49 | $9.81 | $9.81 | 18,674 |
| 2024-08-30 | $10.87 | $10.97 | $10.23 | $10.50 | $10.50 | 21,859 |
| 2024-08-29 | $11.11 | $11.49 | $10.67 | $10.97 | $10.97 | 13,770 |
| 2024-08-28 | $11.37 | $12.11 | $10.39 | $11.00 | $11.00 | 37,877 |
| 2024-08-27 | $9.94 | $11.55 | $9.94 | $11.32 | $11.32 | 10,823 |
| 2024-08-26 | $11.45 | $11.86 | $11.00 | $11.04 | $11.04 | 31,594 |
| 2024-08-23 | $11.25 | $11.64 | $11.06 | $11.48 | $11.48 | 10,387 |
| 2024-08-22 | $11.01 | $11.65 | $11.01 | $11.11 | $11.11 | 14,793 |
| 2024-08-21 | $11.48 | $12.29 | $11.09 | $11.09 | $11.09 | 55,462 |
| 2024-08-20 | $11.00 | $11.76 | $10.62 | $11.40 | $11.40 | 23,061 |
| 2024-08-19 | $10.10 | $10.97 | $9.67 | $10.57 | $10.57 | 23,261 |
| 2024-08-16 | $9.95 | $10.23 | $9.64 | $10.00 | $10.00 | 52,998 |
| 2024-08-15 | $9.90 | $10.12 | $9.71 | $9.90 | $9.90 | 47,550 |
| 2024-08-14 | $10.08 | $10.82 | $9.72 | $9.84 | $9.84 | 26,728 |
| 2024-08-13 | $9.76 | $10.74 | $9.76 | $10.15 | $10.15 | 19,052 |
| 2024-08-12 | $10.01 | $10.42 | $9.72 | $9.82 | $9.82 | 11,898 |
| 2024-08-09 | $10.52 | $10.75 | $10.04 | $10.06 | $10.06 | 11,970 |
| 2024-08-08 | $10.66 | $10.94 | $10.34 | $10.49 | $10.49 | 16,456 |
| 2024-08-07 | $11.13 | $11.78 | $10.56 | $10.69 | $10.69 | 16,401 |
| 2024-08-06 | $11.41 | $12.00 | $11.12 | $11.15 | $11.15 | 29,791 |
| 2024-08-05 | $11.69 | $11.89 | $11.00 | $11.45 | $11.45 | 25,151 |
| 2024-08-02 | $12.37 | $12.37 | $11.49 | $11.92 | $11.92 | 69,761 |
| 2024-08-01 | $12.46 | $14.00 | $12.14 | $12.33 | $12.33 | 75,593 |
| 2024-07-31 | $12.48 | $13.00 | $12.11 | $12.40 | $12.40 | 84,556 |
| 2024-07-30 | $12.58 | $12.58 | $11.75 | $12.18 | $12.18 | 54,291 |
| 2024-07-29 | $12.60 | $12.97 | $12.18 | $12.25 | $12.25 | 49,238 |
| 2024-07-26 | $11.60 | $12.88 | $11.49 | $12.49 | $12.49 | 46,467 |
| 2024-07-25 | $11.57 | $11.88 | $11.10 | $11.81 | $11.81 | 10,859 |
| 2024-07-24 | $11.80 | $12.13 | $11.80 | $11.80 | $11.80 | 14,416 |
| 2024-07-23 | $11.95 | $12.53 | $11.68 | $11.93 | $11.93 | 18,801 |
| 2024-07-22 | $11.20 | $12.15 | $10.72 | $11.95 | $11.95 | 58,175 |
| 2024-07-19 | $11.55 | $12.04 | $11.05 | $11.05 | $11.05 | 39,270 |
| 2024-07-18 | $12.10 | $12.13 | $11.65 | $11.65 | $11.65 | 7,825 |
| 2024-07-17 | $11.83 | $12.17 | $11.43 | $11.81 | $11.81 | 35,021 |
| 2024-07-16 | $12.01 | $12.44 | $11.66 | $11.87 | $11.87 | 62,959 |
| 2024-07-15 | $11.90 | $11.99 | $11.27 | $11.66 | $11.66 | 30,118 |
| 2024-07-12 | $11.90 | $12.20 | $11.86 | $11.99 | $11.99 | 8,767 |
| 2024-07-11 | $12.01 | $12.01 | $11.23 | $11.90 | $11.90 | 39,937 |
| 2024-07-10 | $11.47 | $11.51 | $11.22 | $11.37 | $11.37 | 6,881 |
| 2024-07-09 | $11.08 | $11.55 | $10.94 | $11.30 | $11.30 | 119,697 |
| 2024-07-08 | $11.77 | $11.90 | $10.52 | $10.98 | $10.98 | 76,676 |
| 2024-07-05 | $12.09 | $12.20 | $11.62 | $11.75 | $11.75 | 18,630 |
| 2024-07-03 | $12.04 | $12.05 | $11.45 | $12.05 | $12.05 | 37,794 |
| 2024-07-02 | $11.96 | $11.96 | $11.70 | $11.91 | $11.91 | 23,979 |
| 2024-07-01 | $11.70 | $12.08 | $11.44 | $11.75 | $11.75 | 29,299 |
| 2024-06-28 | $12.00 | $12.02 | $11.44 | $11.66 | $11.66 | 14,711 |
| 2024-06-27 | $11.36 | $12.00 | $11.28 | $11.99 | $11.99 | 48,757 |
| 2024-06-26 | $11.99 | $11.99 | $11.18 | $11.46 | $11.46 | 39,189 |
| 2024-06-25 | $11.92 | $12.16 | $11.75 | $11.95 | $11.95 | 10,551 |
| 2024-06-24 | $11.67 | $12.05 | $11.64 | $11.85 | $11.85 | 36,058 |
| 2024-06-21 | $11.72 | $12.22 | $11.41 | $11.80 | $11.80 | 89,861 |
| 2024-06-20 | $12.13 | $12.50 | $11.44 | $11.63 | $11.63 | 44,654 |
| 2024-06-18 | $12.45 | $12.72 | $11.85 | $11.96 | $11.96 | 28,964 |
| 2024-06-17 | $12.00 | $12.49 | $11.52 | $12.40 | $12.40 | 51,786 |
| 2024-06-14 | $12.72 | $13.07 | $11.98 | $11.99 | $11.99 | 9,349 |
| 2024-06-13 | $12.38 | $12.80 | $12.38 | $12.65 | $12.65 | 18,244 |
| 2024-06-12 | $12.10 | $12.75 | $11.97 | $12.34 | $12.34 | 77,627 |
| 2024-06-11 | $11.61 | $12.44 | $11.39 | $12.00 | $12.00 | 164,763 |
| 2024-06-10 | $12.19 | $12.83 | $11.93 | $12.01 | $12.01 | 78,843 |
| 2024-06-07 | $12.05 | $12.64 | $11.69 | $12.07 | $12.07 | 35,889 |
| 2024-06-06 | $12.55 | $12.66 | $11.76 | $12.24 | $12.24 | 72,593 |
| 2024-06-05 | $14.78 | $14.99 | $11.91 | $12.25 | $12.25 | 248,106 |
| 2024-06-04 | $14.32 | $14.86 | $14.00 | $14.81 | $14.81 | 26,526 |
| 2024-06-03 | $14.24 | $14.66 | $14.20 | $14.20 | $14.20 | 42,427 |
| 2024-05-31 | $13.69 | $14.53 | $13.69 | $14.09 | $14.09 | 53,872 |
| 2024-05-30 | $13.10 | $13.68 | $13.10 | $13.53 | $13.53 | 27,209 |
| 2024-05-29 | $14.30 | $14.30 | $12.93 | $12.93 | $12.93 | 47,144 |
| 2024-05-28 | $14.00 | $14.34 | $13.87 | $14.34 | $14.34 | 46,975 |
| 2024-05-24 | $13.47 | $14.21 | $13.47 | $13.70 | $13.70 | 37,519 |
| 2024-05-23 | $12.45 | $13.35 | $12.45 | $13.33 | $13.33 | 43,485 |
| 2024-05-22 | $12.37 | $12.99 | $12.31 | $12.70 | $12.70 | 63,785 |
| 2024-05-21 | $13.39 | $13.90 | $12.09 | $12.36 | $12.36 | 81,532 |
| 2024-05-20 | $12.63 | $13.41 | $12.58 | $13.28 | $13.28 | 43,934 |
| 2024-05-17 | $12.81 | $13.04 | $12.30 | $12.60 | $12.60 | 43,846 |
| 2024-05-16 | $12.90 | $12.91 | $12.60 | $12.73 | $12.73 | 30,350 |
| 2024-05-15 | $13.20 | $13.34 | $12.66 | $12.74 | $12.74 | 19,351 |
| 2024-05-14 | $12.94 | $13.17 | $12.78 | $13.02 | $13.02 | 44,154 |
| 2024-05-13 | $12.91 | $13.35 | $12.69 | $12.88 | $12.88 | 67,474 |
| 2024-05-10 | $12.12 | $12.82 | $11.99 | $12.81 | $12.81 | 56,443 |
| 2024-05-09 | $12.09 | $12.16 | $11.93 | $11.99 | $11.99 | 60,392 |
| 2024-05-08 | $12.00 | $12.13 | $11.83 | $11.99 | $11.99 | 36,553 |
| 2024-05-07 | $11.75 | $12.14 | $11.69 | $12.08 | $12.08 | 76,680 |
| 2024-05-06 | $12.30 | $12.30 | $11.52 | $11.69 | $11.69 | 36,273 |
| 2024-05-03 | $11.29 | $12.39 | $11.29 | $11.68 | $11.68 | 132,797 |
| 2024-05-02 | $11.94 | $12.19 | $11.19 | $11.19 | $11.19 | 71,777 |
| 2024-05-01 | $11.11 | $12.38 | $10.97 | $11.95 | $11.95 | 117,078 |
| 2024-04-30 | $10.77 | $11.26 | $10.77 | $10.96 | $10.96 | 62,220 |
| 2024-04-29 | $10.57 | $10.87 | $10.57 | $10.75 | $10.75 | 12,665 |
| 2024-04-26 | $10.47 | $10.96 | $10.40 | $10.51 | $10.51 | 19,952 |
| 2024-04-25 | $10.83 | $10.98 | $10.30 | $10.50 | $10.50 | 32,083 |
| 2024-04-24 | $11.37 | $11.37 | $10.85 | $11.08 | $11.08 | 45,263 |
| 2024-04-23 | $11.87 | $12.26 | $11.25 | $11.30 | $11.30 | 42,065 |
| 2024-04-22 | $11.17 | $11.93 | $10.89 | $11.72 | $11.72 | 67,381 |
| 2024-04-19 | $11.23 | $11.23 | $10.89 | $11.03 | $11.03 | 63,385 |
| 2024-04-18 | $11.13 | $11.31 | $10.78 | $11.19 | $11.19 | 250,663 |
| 2024-04-17 | $10.91 | $11.03 | $10.54 | $10.99 | $10.99 | 77,616 |
| 2024-04-16 | $11.72 | $11.92 | $10.94 | $10.99 | $10.99 | 36,584 |
| 2024-04-15 | $11.25 | $11.76 | $11.03 | $11.72 | $11.72 | 89,121 |
| 2024-04-12 | $11.00 | $11.19 | $10.89 | $11.19 | $11.19 | 166,575 |
| 2024-04-11 | $11.02 | $11.61 | $10.92 | $11.00 | $11.00 | 80,609 |
| 2024-04-10 | $11.03 | $11.11 | $10.90 | $11.05 | $11.05 | 143,042 |
| 2024-04-09 | $11.08 | $11.16 | $10.93 | $11.09 | $11.09 | 23,427 |
| 2024-04-08 | $11.23 | $11.38 | $11.05 | $11.06 | $11.06 | 12,841 |
| 2024-04-05 | $11.05 | $11.47 | $10.74 | $11.14 | $11.14 | 51,974 |
| 2024-04-04 | $11.03 | $11.48 | $10.84 | $11.02 | $11.02 | 123,412 |
| 2024-04-03 | $11.03 | $11.08 | $10.80 | $10.99 | $10.99 | 204,741 |
| 2024-04-02 | $11.16 | $11.23 | $10.78 | $11.04 | $11.04 | 189,848 |
| 2024-04-01 | $10.56 | $11.23 | $10.56 | $11.08 | $11.08 | 210,727 |
| 2024-03-28 | $10.71 | $10.87 | $10.59 | $10.66 | $10.66 | 46,334 |
| 2024-03-27 | $11.18 | $11.47 | $10.71 | $10.71 | $10.71 | 40,781 |
| 2024-03-26 | $10.54 | $11.33 | $10.47 | $11.09 | $11.09 | 176,176 |
| 2024-03-25 | $10.71 | $10.81 | $10.26 | $10.55 | $10.55 | 95,303 |
| 2024-03-22 | $10.44 | $10.90 | $10.44 | $10.77 | $10.77 | 138,283 |
| 2024-03-21 | $11.07 | $11.34 | $10.13 | $10.59 | $10.59 | 221,754 |
| 2024-03-20 | $10.80 | $11.61 | $10.65 | $11.00 | $11.00 | 377,018 |
| 2024-03-19 | $10.88 | $11.19 | $10.62 | $10.89 | $10.89 | 231,836 |
| 2024-03-18 | $11.07 | $11.31 | $10.68 | $10.81 | $10.81 | 223,325 |
| 2024-03-15 | $10.09 | $11.58 | $10.09 | $10.90 | $10.90 | 97,919 |
| 2024-03-14 | $10.55 | $10.58 | $9.25 | $10.17 | $10.17 | 93,597 |
| 2024-03-13 | $9.25 | $10.87 | $9.25 | $10.30 | $10.30 | 127,506 |
| 2024-03-12 | $8.48 | $9.39 | $8.05 | $9.25 | $9.25 | 342,878 |
| 2024-03-11 | $8.22 | $8.38 | $7.96 | $8.36 | $8.36 | 47,926 |
| 2024-03-08 | $8.28 | $8.33 | $7.81 | $8.11 | $8.11 | 22,914 |
| 2024-03-07 | $8.36 | $8.48 | $7.91 | $8.18 | $8.18 | 27,923 |
| 2024-03-06 | $8.48 | $8.50 | $7.68 | $8.46 | $8.46 | 86,964 |
| 2024-03-05 | $8.07 | $8.59 | $7.71 | $8.50 | $8.50 | 99,719 |
| 2024-03-04 | $8.42 | $8.76 | $6.82 | $8.13 | $8.13 | 49,593 |
| 2024-03-01 | $8.87 | $9.09 | $8.33 | $8.50 | $8.50 | 48,717 |
| 2024-02-29 | $8.48 | $8.90 | $8.25 | $8.88 | $8.88 | 138,398 |
| 2024-02-28 | $8.72 | $8.73 | $8.02 | $8.23 | $8.23 | 18,557 |
| 2024-02-27 | $8.05 | $8.96 | $7.82 | $8.72 | $8.72 | 54,213 |
| 2024-02-26 | $7.50 | $8.07 | $7.50 | $8.03 | $8.03 | 57,946 |
| 2024-02-23 | $7.44 | $7.71 | $7.35 | $7.50 | $7.50 | 59,431 |
| 2024-02-22 | $7.77 | $7.77 | $7.31 | $7.44 | $7.44 | 85,611 |
| 2024-02-21 | $7.91 | $8.00 | $7.59 | $7.71 | $7.71 | 55,027 |
| 2024-02-20 | $8.05 | $8.18 | $7.89 | $7.98 | $7.98 | 20,593 |
| 2024-02-16 | $7.94 | $8.24 | $7.27 | $8.00 | $8.00 | 39,601 |
| 2024-02-15 | $8.13 | $8.15 | $7.93 | $8.00 | $8.00 | 111,054 |
| 2024-02-14 | $8.10 | $8.30 | $7.87 | $8.00 | $8.00 | 1,104,582 |
| 2024-02-13 | $8.33 | $8.49 | $8.00 | $8.03 | $8.03 | 32,762 |
| 2024-02-12 | $8.20 | $8.98 | $7.98 | $8.49 | $8.49 | 367,522 |
| 2024-02-09 | $8.00 | $8.19 | $7.61 | $8.05 | $8.05 | 223,427 |
| 2024-02-08 | $7.94 | $8.28 | $7.79 | $8.00 | $8.00 | 58,068 |
| 2024-02-07 | $7.63 | $8.35 | $7.45 | $8.04 | $8.04 | 67,491 |
| 2024-02-06 | $7.55 | $7.89 | $7.26 | $7.63 | $7.63 | 244,878 |
| 2024-02-05 | $7.60 | $7.60 | $6.90 | $7.58 | $7.58 | 107,837 |
| 2024-02-02 | $7.80 | $8.05 | $7.36 | $7.65 | $7.65 | 102,869 |
| 2024-02-01 | $7.52 | $8.21 | $7.01 | $7.63 | $7.63 | 76,764 |
| 2024-01-31 | $7.70 | $8.25 | $6.73 | $7.59 | $7.59 | 125,904 |
| 2024-01-30 | $7.33 | $7.81 | $7.33 | $7.72 | $7.72 | 34,867 |
| 2024-01-29 | $7.33 | $7.58 | $6.92 | $7.41 | $7.41 | 69,882 |
| 2024-01-26 | $7.00 | $7.80 | $6.64 | $7.25 | $7.25 | 154,710 |
| 2024-01-25 | $6.39 | $7.61 | $6.31 | $6.88 | $6.88 | 312,990 |
| 2024-01-24 | $6.11 | $6.39 | $6.00 | $6.30 | $6.30 | 49,975 |
| 2024-01-23 | $6.07 | $6.25 | $5.92 | $6.11 | $6.11 | 11,009 |
| 2024-01-22 | $5.80 | $6.38 | $5.67 | $6.06 | $6.06 | 22,854 |
| 2024-01-19 | $5.56 | $6.06 | $5.50 | $5.85 | $5.85 | 214,681 |
| 2024-01-18 | $5.66 | $5.94 | $5.52 | $5.63 | $5.63 | 32,070 |
| 2024-01-17 | $5.85 | $6.34 | $5.67 | $5.74 | $5.74 | 118,473 |
| 2024-01-16 | $5.91 | $6.74 | $5.83 | $5.85 | $5.85 | 70,206 |
| 2024-01-12 | $5.70 | $6.50 | $5.70 | $6.03 | $6.03 | 99,079 |
| 2024-01-11 | $6.13 | $6.20 | $5.59 | $5.70 | $5.70 | 47,833 |
| 2024-01-10 | $5.93 | $6.20 | $5.75 | $6.10 | $6.10 | 94,908 |
| 2024-01-09 | $5.34 | $5.82 | $5.24 | $5.82 | $5.82 | 52,276 |
| 2024-01-08 | $5.33 | $5.47 | $5.19 | $5.34 | $5.34 | 32,653 |
| 2024-01-05 | $5.60 | $5.61 | $5.31 | $5.37 | $5.37 | 37,295 |
| 2024-01-04 | $5.40 | $5.57 | $5.33 | $5.46 | $5.46 | 108,360 |
| 2024-01-03 | $5.38 | $5.69 | $5.26 | $5.45 | $5.45 | 1,164,059 |
| 2024-01-02 | $5.87 | $5.88 | $5.12 | $5.35 | $5.35 | 164,253 |
| 2023-12-29 | $5.51 | $5.83 | $5.24 | $5.80 | $5.80 | 94,557 |
| 2023-12-28 | $5.40 | $5.72 | $5.18 | $5.54 | $5.54 | 138,962 |
| 2023-12-27 | $6.01 | $6.01 | $5.21 | $5.50 | $5.50 | 77,348 |
| 2023-12-26 | $5.71 | $6.04 | $5.36 | $5.50 | $5.50 | 44,877 |
| 2023-12-22 | $5.66 | $5.93 | $5.08 | $5.49 | $5.49 | 76,882 |
| 2023-12-21 | $5.46 | $5.63 | $5.13 | $5.28 | $5.28 | 37,843 |
| 2023-12-20 | $5.76 | $6.23 | $5.31 | $5.32 | $5.32 | 61,496 |
| 2023-12-19 | $5.22 | $6.38 | $5.16 | $5.74 | $5.74 | 120,390 |
| 2023-12-18 | $5.56 | $5.88 | $5.05 | $5.26 | $5.26 | 99,300 |
| 2023-12-15 | $5.85 | $6.19 | $5.48 | $5.59 | $5.59 | 103,027 |
| 2023-12-14 | $6.10 | $6.23 | $5.72 | $5.86 | $5.86 | 52,923 |
| 2023-12-13 | $5.91 | $6.06 | $5.78 | $6.06 | $6.06 | 40,931 |
| 2023-12-12 | $5.94 | $6.02 | $5.83 | $5.94 | $5.94 | 27,267 |
| 2023-12-11 | $6.04 | $6.04 | $5.75 | $5.83 | $5.83 | 58,165 |
| 2023-12-08 | $6.01 | $6.09 | $5.91 | $5.98 | $5.98 | 17,019 |
| 2023-12-07 | $5.90 | $6.18 | $5.90 | $6.00 | $6.00 | 37,850 |
| 2023-12-06 | $6.25 | $6.46 | $5.91 | $6.00 | $6.00 | 51,289 |
| 2023-12-05 | $6.21 | $6.50 | $6.10 | $6.19 | $6.19 | 37,761 |
| 2023-12-04 | $6.40 | $6.66 | $6.18 | $6.24 | $6.24 | 57,781 |
| 2023-12-01 | $6.29 | $6.59 | $6.17 | $6.40 | $6.40 | 71,416 |
| 2023-11-30 | $6.20 | $6.70 | $6.00 | $6.24 | $6.24 | 32,824 |
| 2023-11-29 | $6.48 | $6.81 | $6.12 | $6.19 | $6.19 | 67,693 |
| 2023-11-28 | $6.70 | $6.98 | $6.40 | $6.57 | $6.57 | 63,344 |
| 2023-11-27 | $6.97 | $6.97 | $6.07 | $6.70 | $6.70 | 77,898 |
| 2023-11-24 | $7.26 | $7.80 | $6.56 | $6.93 | $6.93 | 56,417 |
| 2023-11-22 | $6.00 | $7.10 | $6.00 | $6.91 | $6.91 | 43,174 |
| 2023-11-21 | $6.24 | $6.47 | $5.78 | $5.85 | $5.85 | 40,234 |
| 2023-11-20 | $6.40 | $6.77 | $6.10 | $6.18 | $6.18 | 38,088 |
| 2023-11-17 | $7.28 | $7.85 | $6.46 | $6.46 | $6.46 | 93,816 |
| 2023-11-16 | $7.72 | $8.11 | $7.32 | $7.32 | $7.32 | 31,217 |
| 2023-11-15 | $7.61 | $7.88 | $7.36 | $7.87 | $7.87 | 54,446 |
| 2023-11-14 | $7.65 | $7.89 | $7.50 | $7.60 | $7.60 | 66,624 |
| 2023-11-13 | $8.22 | $8.50 | $7.20 | $7.50 | $7.50 | 82,056 |
| 2023-11-10 | $7.87 | $8.79 | $7.70 | $8.21 | $8.21 | 73,973 |
| 2023-11-09 | $8.25 | $8.28 | $7.23 | $7.95 | $7.95 | 55,967 |
| 2023-11-08 | $8.25 | $8.30 | $7.95 | $8.05 | $8.05 | 12,911 |
| 2023-11-07 | $8.01 | $8.81 | $8.01 | $8.25 | $8.25 | 13,096 |
| 2023-11-06 | $8.22 | $9.46 | $7.30 | $8.13 | $8.13 | 108,560 |
| 2023-11-03 | $7.52 | $8.49 | $7.16 | $8.26 | $8.26 | 1,226,905 |
| 2023-11-02 | $7.30 | $7.30 | $7.00 | $7.06 | $7.06 | 16,874 |
| 2023-11-01 | $7.15 | $7.34 | $6.89 | $7.06 | $7.06 | 24,565 |
| 2023-10-31 | $7.27 | $7.52 | $7.16 | $7.31 | $7.31 | 9,922 |
| 2023-10-30 | $7.01 | $7.52 | $6.85 | $7.45 | $7.45 | 17,368 |
| 2023-10-27 | $7.60 | $7.69 | $6.52 | $6.91 | $6.91 | 18,379 |
| 2023-10-26 | $7.00 | $7.63 | $6.52 | $7.49 | $7.49 | 49,451 |
| 2023-10-25 | $6.90 | $7.69 | $6.52 | $6.85 | $6.85 | 84,407 |
| 2023-10-24 | $7.13 | $7.25 | $6.73 | $6.91 | $6.91 | 112,412 |
| 2023-10-23 | $7.23 | $7.50 | $6.82 | $6.91 | $6.91 | 41,641 |
| 2023-10-20 | $7.52 | $7.66 | $7.21 | $7.28 | $7.28 | 40,091 |
| 2023-10-19 | $7.69 | $7.90 | $7.25 | $7.45 | $7.45 | 153,930 |
| 2023-10-18 | $7.89 | $7.99 | $7.47 | $7.60 | $7.60 | 52,211 |
| 2023-10-17 | $8.23 | $8.23 | $7.79 | $7.95 | $7.95 | 67,683 |
| 2023-10-16 | $7.92 | $8.53 | $7.55 | $8.04 | $8.04 | 27,396 |
| 2023-10-13 | $8.06 | $8.29 | $7.70 | $8.08 | $8.08 | 40,588 |
| 2023-10-12 | $8.08 | $8.53 | $7.65 | $8.06 | $8.06 | 36,836 |
| 2023-10-11 | $8.53 | $8.83 | $8.01 | $8.23 | $8.23 | 54,201 |
| 2023-10-10 | $8.34 | $8.97 | $8.34 | $8.50 | $8.50 | 71,511 |
| 2023-10-09 | $8.51 | $9.00 | $8.03 | $8.38 | $8.38 | 34,821 |
| 2023-10-06 | $8.98 | $9.24 | $8.24 | $8.71 | $8.71 | 48,840 |
| 2023-10-05 | $9.49 | $9.62 | $8.54 | $9.02 | $9.02 | 79,830 |
| 2023-10-04 | $11.16 | $11.41 | $9.51 | $9.54 | $9.54 | 136,727 |
| 2023-10-03 | $10.22 | $11.14 | $9.71 | $11.04 | $11.04 | 39,461 |
| 2023-10-02 | $9.65 | $10.53 | $9.50 | $10.31 | $10.31 | 80,790 |
| 2023-09-29 | $10.44 | $10.46 | $9.80 | $10.05 | $10.05 | 798,051 |
| 2023-09-28 | $10.18 | $10.60 | $10.17 | $10.52 | $10.52 | 15,857 |
| 2023-09-27 | $10.35 | $10.45 | $9.93 | $10.04 | $10.04 | 95,337 |
| 2023-09-26 | $9.65 | $10.34 | $9.65 | $10.10 | $10.10 | 87,646 |
| 2023-09-25 | $10.30 | $10.72 | $9.51 | $9.80 | $9.80 | 41,875 |
| 2023-09-22 | $10.15 | $10.69 | $9.64 | $10.16 | $10.16 | 22,470 |
| 2023-09-21 | $10.18 | $10.61 | $9.85 | $10.15 | $10.15 | 24,056 |
| 2023-09-20 | $10.22 | $10.70 | $10.22 | $10.69 | $10.69 | 13,951 |
| 2023-09-19 | $10.56 | $10.56 | $10.00 | $10.37 | $10.37 | 79,426 |
| 2023-09-18 | $10.80 | $10.80 | $10.30 | $10.50 | $10.50 | 46,883 |
| 2023-09-15 | $10.77 | $10.94 | $9.91 | $10.50 | $10.50 | 112,228 |
| 2023-09-14 | $10.13 | $10.74 | $9.75 | $10.42 | $10.42 | 47,190 |
| 2023-09-13 | $10.16 | $10.16 | $9.53 | $10.00 | $10.00 | 31,999 |
| 2023-09-12 | $10.13 | $10.29 | $10.01 | $10.26 | $10.26 | 10,305 |
| 2023-09-11 | $10.40 | $10.40 | $10.00 | $10.00 | $10.00 | 9,884 |
| 2023-09-08 | $10.12 | $10.35 | $9.90 | $10.00 | $10.00 | 27,479 |
| 2023-09-07 | $10.47 | $10.58 | $9.80 | $10.08 | $10.08 | 28,791 |
| 2023-09-06 | $10.30 | $10.62 | $10.07 | $10.62 | $10.62 | 19,600 |
| 2023-09-05 | $10.50 | $10.60 | $10.00 | $10.26 | $10.26 | 44,414 |
| 2023-09-01 | $10.69 | $10.69 | $10.11 | $10.42 | $10.42 | 21,573 |
| 2023-08-31 | $10.67 | $11.32 | $10.02 | $10.63 | $10.63 | 58,930 |
| 2023-08-30 | $11.71 | $12.20 | $10.50 | $10.70 | $10.70 | 36,027 |
| 2023-08-29 | $10.90 | $11.73 | $10.51 | $11.55 | $11.55 | 17,913 |
| 2023-08-28 | $10.05 | $10.99 | $9.44 | $10.83 | $10.83 | 12,914 |
| 2023-08-25 | $10.22 | $10.22 | $9.43 | $10.04 | $10.04 | 54,332 |
| 2023-08-24 | $10.57 | $10.57 | $9.60 | $10.08 | $10.08 | 51,640 |
| 2023-08-23 | $10.65 | $10.94 | $10.50 | $10.50 | $10.50 | 18,735 |
| 2023-08-22 | $10.92 | $11.00 | $10.40 | $10.70 | $10.70 | 39,680 |
| 2023-08-21 | $10.96 | $11.00 | $10.68 | $10.83 | $10.83 | 36,928 |
| 2023-08-18 | $10.26 | $10.91 | $10.04 | $10.90 | $10.90 | 74,519 |
| 2023-08-17 | $10.85 | $11.35 | $9.70 | $10.38 | $10.38 | 47,688 |
| 2023-08-16 | $11.00 | $11.49 | $10.50 | $10.99 | $10.99 | 117,800 |
| 2023-08-15 | $11.11 | $11.55 | $10.46 | $10.80 | $10.80 | 65,997 |
| 2023-08-14 | $11.80 | $12.13 | $11.02 | $11.20 | $11.20 | 62,594 |
| 2023-08-11 | $12.34 | $12.85 | $11.76 | $11.89 | $11.89 | 19,400 |
| 2023-08-10 | $12.60 | $12.75 | $12.27 | $12.40 | $12.40 | 35,548 |
| 2023-08-09 | $13.26 | $13.62 | $12.16 | $12.33 | $12.33 | 312,078 |
| 2023-08-08 | $12.39 | $13.42 | $12.31 | $13.41 | $13.41 | 427,364 |
| 2023-08-07 | $12.63 | $13.00 | $12.14 | $12.60 | $12.60 | 46,780 |
| 2023-08-04 | $13.50 | $13.52 | $12.29 | $12.69 | $12.69 | 87,381 |
| 2023-08-03 | $13.16 | $13.63 | $12.92 | $13.30 | $13.30 | 38,261 |
| 2023-08-02 | $13.92 | $14.14 | $13.03 | $13.36 | $13.36 | 54,842 |
| 2023-08-01 | $13.28 | $14.17 | $13.15 | $14.15 | $14.15 | 33,862 |
| 2023-07-31 | $14.26 | $14.64 | $13.01 | $13.15 | $13.15 | 51,518 |
| 2023-07-28 | $13.29 | $14.31 | $13.29 | $14.07 | $14.07 | 60,464 |
| 2023-07-27 | $12.75 | $13.50 | $12.44 | $13.26 | $13.26 | 748,345 |
| 2023-07-26 | $12.72 | $12.75 | $12.00 | $12.60 | $12.60 | 53,483 |
| 2023-07-25 | $12.69 | $12.98 | $12.39 | $12.69 | $12.69 | 43,321 |
| 2023-07-24 | $13.14 | $13.21 | $12.47 | $12.55 | $12.55 | 97,464 |
| 2023-07-21 | $12.41 | $13.10 | $12.30 | $13.10 | $13.10 | 9,796 |
| 2023-07-20 | $12.55 | $12.55 | $11.66 | $12.27 | $12.27 | 61,946 |
| 2023-07-19 | $13.03 | $13.27 | $12.37 | $12.45 | $12.45 | 27,627 |
| 2023-07-18 | $13.09 | $13.33 | $12.88 | $13.10 | $13.10 | 32,541 |
| 2023-07-17 | $13.00 | $13.50 | $12.99 | $13.16 | $13.16 | 39,996 |
| 2023-07-14 | $12.99 | $13.16 | $12.77 | $13.00 | $13.00 | 16,573 |
| 2023-07-13 | $12.88 | $13.37 | $12.67 | $12.86 | $12.86 | 22,926 |
| 2023-07-12 | $12.78 | $14.44 | $12.40 | $12.82 | $12.82 | 49,892 |
| 2023-07-11 | $12.55 | $12.95 | $12.33 | $12.55 | $12.55 | 63,600 |
| 2023-07-10 | $12.86 | $12.86 | $12.40 | $12.45 | $12.45 | 42,805 |
| 2023-07-07 | $12.86 | $12.92 | $12.10 | $12.70 | $12.70 | 55,827 |
| 2023-07-06 | $12.63 | $13.00 | $11.98 | $12.59 | $12.59 | 57,559 |
| 2023-07-05 | $13.05 | $14.36 | $12.42 | $12.50 | $12.50 | 51,395 |
| 2023-07-03 | $12.00 | $12.99 | $11.73 | $12.89 | $12.89 | 32,160 |
| 2023-06-30 | $12.86 | $13.00 | $11.58 | $11.87 | $11.87 | 267,291 |
| 2023-06-29 | $12.34 | $12.78 | $12.17 | $12.56 | $12.56 | 42,250 |
| 2023-06-28 | $12.48 | $12.67 | $11.93 | $12.50 | $12.50 | 35,976 |
| 2023-06-27 | $12.13 | $12.49 | $12.13 | $12.37 | $12.37 | 7,715 |
| 2023-06-26 | $11.82 | $12.20 | $11.12 | $12.13 | $12.13 | 146,493 |
| 2023-06-23 | $12.02 | $12.51 | $11.42 | $11.99 | $11.99 | 105,066 |
| 2023-06-22 | $11.77 | $12.98 | $11.00 | $12.54 | $12.54 | 45,695 |
| 2023-06-21 | $12.73 | $12.78 | $12.06 | $12.42 | $12.42 | 37,336 |
| 2023-06-20 | $11.58 | $12.54 | $11.51 | $12.54 | $12.54 | 36,941 |
| 2023-06-16 | $11.90 | $12.00 | $11.02 | $11.53 | $11.53 | 82,908 |
| 2023-06-15 | $11.75 | $12.22 | $11.44 | $12.05 | $12.05 | 20,356 |
| 2023-06-14 | $12.11 | $12.25 | $10.86 | $11.62 | $11.62 | 45,557 |
| 2023-06-13 | $12.31 | $12.40 | $12.00 | $12.00 | $12.00 | 30,905 |
| 2023-06-12 | $12.46 | $12.73 | $12.20 | $12.27 | $12.27 | 13,508 |
| 2023-06-09 | $12.50 | $12.63 | $11.93 | $12.24 | $12.24 | 37,017 |
| 2023-06-08 | $12.44 | $12.82 | $12.10 | $12.74 | $12.74 | 28,722 |
| 2023-06-07 | $12.23 | $12.50 | $12.07 | $12.38 | $12.38 | 12,233 |
| 2023-06-06 | $12.01 | $12.72 | $12.01 | $12.14 | $12.14 | 24,500 |
| 2023-06-05 | $12.11 | $12.42 | $11.76 | $12.15 | $12.15 | 29,645 |
| 2023-06-02 | $12.07 | $12.24 | $11.73 | $11.98 | $11.98 | 13,318 |
| 2023-06-01 | $11.25 | $12.19 | $10.92 | $11.65 | $11.65 | 46,332 |
| 2023-05-31 | $10.90 | $11.28 | $10.62 | $11.20 | $11.20 | 92,765 |
| 2023-05-30 | $11.22 | $11.22 | $10.32 | $10.90 | $10.90 | 141,250 |
| 2023-05-26 | $11.28 | $11.28 | $10.77 | $11.00 | $11.00 | 51,994 |
| 2023-05-25 | $11.20 | $11.43 | $10.90 | $11.20 | $11.20 | 88,340 |
| 2023-05-24 | $11.16 | $11.33 | $10.74 | $11.07 | $11.07 | 111,008 |
| 2023-05-23 | $11.03 | $11.38 | $10.72 | $11.14 | $11.14 | 53,938 |
| 2023-05-22 | $11.09 | $11.55 | $10.73 | $10.91 | $10.91 | 33,882 |
| 2023-05-19 | $11.19 | $11.28 | $10.45 | $11.00 | $11.00 | 38,140 |
| 2023-05-18 | $11.00 | $11.72 | $10.19 | $10.64 | $10.64 | 39,554 |
| 2023-05-17 | $10.31 | $11.14 | $10.06 | $11.06 | $11.06 | 13,568 |
| 2023-05-16 | $10.69 | $11.00 | $10.02 | $10.50 | $10.50 | 67,101 |
| 2023-05-15 | $10.81 | $11.12 | $10.58 | $10.90 | $10.90 | 34,371 |
| 2023-05-12 | $10.81 | $11.98 | $10.25 | $10.63 | $10.63 | 62,988 |
| 2023-05-11 | $9.81 | $10.60 | $9.71 | $10.17 | $10.17 | 21,774 |
| 2023-05-10 | $9.13 | $9.82 | $8.85 | $9.82 | $9.82 | 58,172 |
| 2023-05-09 | $8.85 | $9.16 | $8.81 | $9.00 | $9.00 | 126,142 |
| 2023-05-08 | $9.05 | $9.25 | $8.89 | $8.91 | $8.91 | 15,866 |
| 2023-05-05 | $8.66 | $9.24 | $8.66 | $9.05 | $9.05 | 25,819 |
| 2023-05-04 | $8.43 | $8.77 | $8.38 | $8.69 | $8.69 | 30,589 |
| 2023-05-03 | $8.97 | $9.24 | $8.31 | $8.50 | $8.50 | 47,240 |
| 2023-05-02 | $8.90 | $9.43 | $8.70 | $8.92 | $8.92 | 43,543 |
| 2023-05-01 | $8.43 | $9.00 | $8.43 | $9.00 | $9.00 | 50,570 |
| 2023-04-28 | $8.56 | $8.69 | $8.34 | $8.40 | $8.40 | 197,983 |
| 2023-04-27 | $8.01 | $8.50 | $7.70 | $8.38 | $8.38 | 34,779 |
| 2023-04-26 | $7.82 | $8.11 | $7.48 | $7.97 | $7.97 | 21,111 |
| 2023-04-25 | $8.05 | $8.22 | $7.83 | $7.90 | $7.90 | 68,518 |
| 2023-04-24 | $7.83 | $8.23 | $7.82 | $8.16 | $8.16 | 81,099 |
| 2023-04-21 | $8.10 | $8.21 | $7.52 | $7.95 | $7.95 | 229,236 |
| 2023-04-20 | $8.24 | $8.46 | $8.02 | $8.19 | $8.19 | 132,871 |
| 2023-04-19 | $8.15 | $8.49 | $8.00 | $8.40 | $8.40 | 167,329 |
| 2023-04-18 | $8.24 | $8.43 | $8.10 | $8.43 | $8.43 | 17,607 |
| 2023-04-17 | $8.15 | $8.35 | $8.04 | $8.34 | $8.34 | 19,052 |
| 2023-04-14 | $8.26 | $8.36 | $7.81 | $8.06 | $8.06 | 23,444 |
| 2023-04-13 | $8.64 | $8.68 | $7.80 | $8.23 | $8.23 | 248,634 |
| 2023-04-12 | $8.20 | $8.67 | $8.13 | $8.50 | $8.50 | 32,763 |
| 2023-04-11 | $8.50 | $8.50 | $8.08 | $8.08 | $8.08 | 11,611 |
| 2023-04-10 | $8.50 | $8.59 | $8.23 | $8.38 | $8.38 | 39,795 |
| 2023-04-06 | $8.34 | $8.81 | $8.17 | $8.55 | $8.55 | 68,472 |
| 2023-04-05 | $7.96 | $8.36 | $7.64 | $8.30 | $8.30 | 37,732 |
| 2023-04-04 | $7.96 | $8.13 | $7.71 | $7.92 | $7.92 | 40,728 |
| 2023-04-03 | $8.08 | $8.50 | $7.70 | $7.88 | $7.88 | 55,382 |
| 2023-03-31 | $8.32 | $8.68 | $7.71 | $7.99 | $7.99 | 48,035 |
| 2023-03-30 | $8.00 | $8.33 | $7.70 | $8.15 | $8.15 | 60,092 |
| 2023-03-29 | $7.60 | $8.06 | $7.55 | $8.00 | $8.00 | 129,463 |
| 2023-03-28 | $8.34 | $8.34 | $7.36 | $7.49 | $7.49 | 640,888 |
| 2023-03-27 | $8.99 | $8.99 | $7.55 | $7.60 | $7.60 | 106,855 |
| 2023-03-24 | $7.82 | $9.27 | $7.27 | $7.93 | $7.93 | 345,031 |
| 2023-03-23 | $6.01 | $7.14 | $6.01 | $6.91 | $6.91 | 102,832 |
| 2023-03-22 | $6.37 | $6.67 | $5.70 | $6.02 | $6.02 | 73,657 |
| 2023-03-21 | $7.15 | $7.77 | $6.30 | $6.30 | $6.30 | 80,573 |
| 2023-03-20 | $7.63 | $8.33 | $6.94 | $6.95 | $6.95 | 92,477 |
| 2023-03-17 | $8.04 | $8.44 | $7.62 | $7.72 | $7.72 | 27,097 |
| 2023-03-16 | $8.48 | $8.80 | $8.05 | $8.17 | $8.17 | 15,533 |
| 2023-03-15 | $8.09 | $8.62 | $8.09 | $8.38 | $8.38 | 12,822 |
| 2023-03-14 | $8.52 | $8.75 | $7.93 | $8.65 | $8.65 | 38,144 |
| 2023-03-13 | $8.88 | $8.88 | $8.01 | $8.72 | $8.72 | 19,803 |
| 2023-03-10 | $9.75 | $9.77 | $8.19 | $8.66 | $8.66 | 45,999 |
| 2023-03-09 | $10.30 | $10.50 | $9.54 | $9.55 | $9.55 | 24,710 |
| 2023-03-08 | $10.30 | $10.50 | $9.86 | $10.00 | $10.00 | 19,567 |
| 2023-03-07 | $10.82 | $10.90 | $10.29 | $10.30 | $10.30 | 23,192 |
| 2023-03-06 | $10.50 | $10.95 | $10.50 | $10.92 | $10.92 | 12,163 |
| 2023-03-03 | $10.16 | $10.51 | $10.16 | $10.51 | $10.51 | 12,975 |
| 2023-03-02 | $10.21 | $10.30 | $9.70 | $10.12 | $10.12 | 17,798 |
| 2023-03-01 | $9.96 | $10.40 | $9.48 | $10.40 | $10.40 | 19,562 |
| 2023-02-28 | $9.64 | $10.05 | $9.28 | $9.58 | $9.58 | 74,681 |
| 2023-02-27 | $9.87 | $9.87 | $9.52 | $9.53 | $9.53 | 4,871 |
| 2023-02-24 | $10.09 | $10.09 | $9.26 | $9.59 | $9.59 | 31,754 |
| 2023-02-23 | $9.56 | $9.58 | $9.19 | $9.58 | $9.58 | 50,684 |
| 2023-02-22 | $9.40 | $10.60 | $9.03 | $9.38 | $9.38 | 45,204 |
| 2023-02-21 | $10.43 | $10.43 | $9.44 | $9.49 | $9.49 | 9,127 |
| 2023-02-17 | $9.69 | $10.40 | $9.69 | $10.00 | $10.00 | 32,782 |
| 2023-02-16 | $9.75 | $9.85 | $9.52 | $9.62 | $9.62 | 8,815 |
| 2023-02-15 | $10.10 | $10.10 | $9.40 | $9.68 | $9.68 | 35,586 |
| 2023-02-14 | $9.47 | $9.99 | $9.28 | $9.80 | $9.80 | 50,873 |
| 2023-02-13 | $10.16 | $10.16 | $9.40 | $9.42 | $9.42 | 27,302 |
| 2023-02-10 | $10.23 | $10.50 | $9.81 | $10.03 | $10.03 | 7,474 |
| 2023-02-09 | $10.49 | $10.49 | $10.13 | $10.20 | $10.20 | 7,195 |
| 2023-02-08 | $10.00 | $10.65 | $10.00 | $10.47 | $10.47 | 12,427 |
| 2023-02-07 | $10.39 | $10.78 | $10.23 | $10.51 | $10.51 | 30,250 |
| 2023-02-06 | $9.55 | $10.28 | $9.28 | $10.20 | $10.20 | 29,111 |
| 2023-02-03 | $9.16 | $9.55 | $9.00 | $9.33 | $9.33 | 57,760 |
| 2023-02-02 | $9.03 | $9.50 | $8.80 | $9.18 | $9.18 | 36,306 |
| 2023-02-01 | $8.93 | $9.42 | $8.93 | $9.09 | $9.09 | 1,262,313 |
| 2023-01-31 | $9.49 | $9.70 | $8.78 | $8.89 | $8.89 | 33,031 |
| 2023-01-30 | $9.61 | $9.90 | $9.32 | $9.52 | $9.52 | 11,295 |
| 2023-01-27 | $9.33 | $9.70 | $9.33 | $9.53 | $9.53 | 3,865 |
| 2023-01-26 | $9.47 | $9.81 | $9.25 | $9.25 | $9.25 | 20,735 |
| 2023-01-25 | $9.70 | $9.88 | $9.49 | $9.70 | $9.70 | 14,021 |
| 2023-01-24 | $9.36 | $9.95 | $9.15 | $9.73 | $9.73 | 36,773 |
| 2023-01-23 | $9.79 | $10.34 | $9.24 | $9.30 | $9.30 | 20,060 |
| 2023-01-20 | $9.60 | $9.84 | $9.22 | $9.43 | $9.43 | 55,730 |
| 2023-01-19 | $9.75 | $9.75 | $9.32 | $9.33 | $9.33 | 8,586 |
| 2023-01-18 | $9.59 | $10.03 | $9.59 | $9.90 | $9.90 | 4,943 |
| 2023-01-17 | $9.72 | $9.80 | $9.14 | $9.66 | $9.66 | 13,820 |
| 2023-01-13 | $8.94 | $10.10 | $8.94 | $9.60 | $9.60 | 39,392 |
| 2023-01-12 | $9.30 | $9.36 | $8.95 | $9.02 | $9.02 | 33,911 |
| 2023-01-11 | $9.10 | $9.29 | $8.92 | $9.06 | $9.06 | 10,974 |
| 2023-01-10 | $8.92 | $9.77 | $8.92 | $9.17 | $9.17 | 20,379 |
| 2023-01-09 | $10.00 | $10.05 | $8.77 | $8.77 | $8.77 | 36,180 |
| 2023-01-06 | $10.00 | $10.45 | $9.73 | $10.08 | $10.08 | 13,829 |
| 2023-01-05 | $9.68 | $10.31 | $9.43 | $10.31 | $10.31 | 41,998 |
| 2023-01-04 | $9.56 | $10.11 | $9.38 | $9.80 | $9.80 | 16,767 |
| 2023-01-03 | $10.10 | $10.20 | $9.17 | $9.67 | $9.67 | 40,579 |
| 2022-12-30 | $9.24 | $9.80 | $9.09 | $9.72 | $9.72 | 23,812 |
| 2022-12-29 | $9.42 | $10.14 | $9.30 | $9.30 | $9.30 | 18,102 |
| 2022-12-28 | $10.54 | $11.00 | $9.12 | $9.46 | $9.46 | 38,087 |
| 2022-12-27 | $9.95 | $10.61 | $9.39 | $10.61 | $10.61 | 46,227 |
| 2022-12-23 | $9.84 | $9.91 | $8.46 | $9.75 | $9.75 | 79,468 |
| 2022-12-22 | $9.17 | $9.59 | $9.01 | $9.45 | $9.45 | 20,548 |
| 2022-12-21 | $10.10 | $10.10 | $9.20 | $9.20 | $9.20 | 41,051 |
| 2022-12-20 | $9.30 | $10.13 | $9.01 | $9.66 | $9.66 | 44,300 |
| 2022-12-19 | $9.61 | $9.86 | $9.01 | $9.46 | $9.46 | 62,204 |
| 2022-12-16 | $10.11 | $10.11 | $9.58 | $9.70 | $9.70 | 49,902 |
| 2022-12-15 | $10.00 | $10.22 | $9.51 | $9.80 | $9.80 | 52,449 |
| 2022-12-14 | $10.98 | $11.49 | $10.01 | $10.18 | $10.18 | 29,599 |
| 2022-12-13 | $11.93 | $12.86 | $10.80 | $10.87 | $10.87 | 72,816 |
| 2022-12-12 | $11.08 | $12.10 | $10.70 | $11.60 | $11.60 | 15,809 |
| 2022-12-09 | $11.11 | $11.11 | $10.28 | $10.85 | $10.85 | 29,070 |
| 2022-12-08 | $11.35 | $12.15 | $11.07 | $11.17 | $11.17 | 73,428 |
| 2022-12-07 | $10.65 | $11.69 | $10.48 | $11.20 | $11.20 | 46,360 |
| 2022-12-06 | $11.40 | $12.11 | $10.90 | $10.95 | $10.95 | 26,871 |
| 2022-12-05 | $11.52 | $12.31 | $11.17 | $11.40 | $11.40 | 19,240 |
| 2022-12-02 | $10.53 | $12.36 | $10.40 | $12.30 | $12.30 | 35,232 |
| 2022-12-01 | $10.52 | $11.50 | $10.52 | $10.66 | $10.66 | 29,296 |
| 2022-11-30 | $11.26 | $11.88 | $10.51 | $10.94 | $10.94 | 64,264 |
| 2022-11-29 | $11.83 | $11.83 | $10.60 | $11.23 | $11.23 | 109,504 |
| 2022-11-28 | $12.05 | $12.37 | $11.16 | $11.98 | $11.98 | 52,559 |
| 2022-11-25 | $11.81 | $12.65 | $11.39 | $12.17 | $12.17 | 10,408 |
| 2022-11-23 | $12.91 | $13.53 | $11.50 | $11.95 | $11.95 | 34,072 |
| 2022-11-22 | $10.23 | $12.95 | $10.23 | $12.51 | $12.51 | 69,138 |
| 2022-11-21 | $10.65 | $11.49 | $9.87 | $9.94 | $9.94 | 23,890 |
| 2022-11-18 | $10.26 | $11.20 | $10.15 | $10.65 | $10.65 | 28,257 |
| 2022-11-17 | $10.74 | $10.74 | $9.74 | $10.16 | $10.16 | 34,266 |
| 2022-11-16 | $11.38 | $11.44 | $10.70 | $10.79 | $10.79 | 15,751 |
| 2022-11-15 | $10.92 | $12.39 | $10.65 | $11.74 | $11.74 | 37,451 |
| 2022-11-14 | $10.96 | $11.58 | $10.81 | $11.01 | $11.01 | 46,221 |
| 2022-11-11 | $10.70 | $11.69 | $10.34 | $11.15 | $11.15 | 46,439 |
| 2022-11-10 | $9.90 | $11.06 | $9.72 | $10.50 | $10.50 | 245,496 |
| 2022-11-09 | $9.50 | $10.24 | $9.45 | $9.81 | $9.81 | 11,510 |
| 2022-11-08 | $9.57 | $9.84 | $9.06 | $9.23 | $9.23 | 31,270 |
| 2022-11-07 | $9.81 | $10.55 | $9.05 | $9.42 | $9.42 | 59,340 |
| 2022-11-04 | $10.77 | $10.77 | $9.68 | $9.76 | $9.76 | 18,710 |
| 2022-11-03 | $11.17 | $11.17 | $10.18 | $10.76 | $10.76 | 114,267 |
| 2022-11-02 | $10.00 | $10.51 | $9.86 | $10.39 | $10.39 | 13,049 |
| 2022-11-01 | $10.19 | $10.46 | $9.63 | $10.00 | $10.00 | 3,376 |
| 2022-10-31 | $10.90 | $10.90 | $9.74 | $10.18 | $10.18 | 71,005 |
| 2022-10-28 | $9.86 | $10.89 | $9.12 | $10.60 | $10.60 | 59,517 |
| 2022-10-27 | $10.01 | $10.64 | $9.69 | $9.85 | $9.85 | 19,090 |
| 2022-10-26 | $9.84 | $10.86 | $9.57 | $10.00 | $10.00 | 21,418 |
| 2022-10-25 | $10.61 | $11.21 | $10.00 | $10.00 | $10.00 | 55,395 |
| 2022-10-24 | $10.95 | $11.29 | $10.55 | $10.55 | $10.55 | 30,960 |
| 2022-10-21 | $10.75 | $11.10 | $10.35 | $10.70 | $10.70 | 39,548 |
| 2022-10-20 | $11.29 | $11.66 | $10.71 | $10.80 | $10.80 | 24,489 |
| 2022-10-19 | $11.27 | $11.46 | $10.75 | $11.06 | $11.06 | 44,244 |
| 2022-10-18 | $12.12 | $12.50 | $11.27 | $11.30 | $11.30 | 24,243 |
| 2022-10-17 | $12.09 | $12.85 | $11.25 | $11.74 | $11.74 | 31,829 |
| 2022-10-14 | $12.00 | $12.86 | $11.74 | $11.74 | $11.74 | 38,374 |
| 2022-10-13 | $11.03 | $12.00 | $11.03 | $12.00 | $12.00 | 3,982 |
| 2022-10-12 | $11.90 | $11.90 | $11.05 | $11.22 | $11.22 | 7,277 |
| 2022-10-11 | $11.48 | $12.32 | $10.84 | $10.89 | $10.89 | 32,889 |
| 2022-10-10 | $12.39 | $12.39 | $11.42 | $11.42 | $11.42 | 12,421 |
| 2022-10-07 | $12.49 | $13.33 | $11.95 | $12.26 | $12.26 | 9,091 |
| 2022-10-06 | $13.00 | $13.28 | $12.71 | $12.71 | $12.71 | 138,363 |
| 2022-10-05 | $13.38 | $13.48 | $12.49 | $12.98 | $12.98 | 13,578 |
| 2022-10-04 | $12.41 | $13.50 | $11.96 | $13.50 | $13.50 | 133,192 |
| 2022-10-03 | $12.05 | $12.85 | $11.65 | $12.37 | $12.37 | 370,206 |
| 2022-09-30 | $12.50 | $13.13 | $11.54 | $11.62 | $11.62 | 15,927 |
| 2022-09-29 | $12.32 | $12.67 | $11.80 | $12.22 | $12.22 | 18,797 |
| 2022-09-28 | $11.64 | $13.91 | $10.93 | $12.80 | $12.80 | 59,466 |
| 2022-09-27 | $11.52 | $11.89 | $11.24 | $11.75 | $11.75 | 238,284 |
| 2022-09-26 | $11.25 | $11.35 | $10.93 | $10.93 | $10.93 | 61,866 |
| 2022-09-23 | $11.41 | $11.88 | $10.77 | $11.20 | $11.20 | 60,818 |
| 2022-09-22 | $11.52 | $11.83 | $11.40 | $11.77 | $11.77 | 12,742 |
| 2022-09-21 | $11.89 | $12.15 | $11.23 | $11.60 | $11.60 | 31,616 |
| 2022-09-20 | $12.23 | $12.28 | $11.56 | $11.60 | $11.60 | 29,401 |
| 2022-09-19 | $12.42 | $12.68 | $11.52 | $12.55 | $12.55 | 26,231 |
| 2022-09-16 | $12.15 | $13.12 | $11.26 | $12.96 | $12.96 | 79,641 |
| 2022-09-15 | $13.85 | $14.45 | $11.97 | $12.54 | $12.54 | 36,126 |
| 2022-09-14 | $12.98 | $13.90 | $12.80 | $13.81 | $13.81 | 8,367 |
| 2022-09-13 | $13.99 | $14.53 | $12.64 | $12.64 | $12.64 | 23,369 |
| 2022-09-12 | $13.99 | $15.05 | $13.11 | $14.15 | $14.15 | 25,129 |
| 2022-09-09 | $13.71 | $13.93 | $13.44 | $13.92 | $13.92 | 1,430 |
| 2022-09-08 | $12.98 | $14.01 | $12.90 | $13.34 | $13.34 | 20,906 |
| 2022-09-07 | $13.94 | $14.05 | $12.98 | $12.98 | $12.98 | 14,919 |
| 2022-09-06 | $15.65 | $15.87 | $13.62 | $13.85 | $13.85 | 42,233 |
| 2022-09-02 | $16.71 | $16.71 | $15.42 | $15.91 | $15.91 | 56,003 |
| 2022-09-01 | $15.25 | $16.78 | $15.06 | $15.50 | $15.50 | 43,767 |
| 2022-08-31 | $15.41 | $16.30 | $15.02 | $15.55 | $15.55 | 128,509 |
| 2022-08-30 | $16.46 | $16.46 | $14.72 | $15.18 | $15.18 | 62,180 |
| 2022-08-29 | $14.55 | $16.30 | $13.97 | $16.15 | $16.15 | 15,598 |
| 2022-08-26 | $15.44 | $15.48 | $14.81 | $14.96 | $14.96 | 12,826 |
| 2022-08-25 | $15.26 | $15.61 | $14.26 | $15.14 | $15.14 | 23,053 |
| 2022-08-24 | $14.01 | $16.17 | $14.01 | $14.96 | $14.96 | 44,907 |
| 2022-08-23 | $13.29 | $14.24 | $13.29 | $14.24 | $14.24 | 8,748 |
| 2022-08-22 | $13.11 | $14.20 | $13.11 | $13.52 | $13.52 | 17,658 |
| 2022-08-19 | $14.43 | $14.47 | $13.26 | $13.50 | $13.50 | 15,014 |
| 2022-08-18 | $12.10 | $13.56 | $12.05 | $13.56 | $13.56 | 72,344 |
| 2022-08-17 | $11.70 | $12.81 | $11.59 | $12.00 | $12.00 | 19,800 |
| 2022-08-16 | $14.67 | $14.67 | $11.66 | $12.09 | $12.09 | 27,905 |
| 2022-08-15 | $13.33 | $13.34 | $12.77 | $13.34 | $13.34 | 4,945 |
| 2022-08-12 | $13.22 | $13.70 | $12.17 | $13.33 | $13.33 | 20,185 |
| 2022-08-11 | $13.03 | $14.00 | $12.05 | $12.60 | $12.60 | 22,600 |
| 2022-08-10 | $11.67 | $13.33 | $11.57 | $12.33 | $12.33 | 9,187 |
| 2022-08-09 | $13.16 | $13.83 | $11.56 | $11.58 | $11.58 | 27,913 |
| 2022-08-08 | $16.32 | $17.41 | $11.89 | $12.00 | $12.00 | 40,516 |
| 2022-08-05 | $12.41 | $15.80 | $11.33 | $15.80 | $15.80 | 90,358 |
| 2022-08-04 | $11.33 | $12.82 | $11.33 | $12.17 | $12.17 | 19,982 |
| 2022-08-03 | $10.98 | $11.60 | $10.80 | $11.00 | $11.00 | 3,101 |
| 2022-08-02 | $11.17 | $11.45 | $10.71 | $11.05 | $11.05 | 19,161 |
| 2022-08-01 | $11.40 | $11.83 | $10.82 | $10.98 | $10.98 | 11,099 |
| 2022-07-29 | $12.20 | $12.43 | $11.07 | $11.16 | $11.16 | 17,707 |
| 2022-07-28 | $12.44 | $13.32 | $11.82 | $12.08 | $12.08 | 15,065 |
| 2022-07-27 | $12.63 | $12.63 | $11.91 | $12.16 | $12.16 | 9,132 |
| 2022-07-26 | $11.52 | $13.47 | $10.97 | $12.40 | $12.40 | 48,341 |
| 2022-07-25 | $11.82 | $12.62 | $11.30 | $11.58 | $11.58 | 40,603 |
| 2022-07-22 | $12.02 | $12.03 | $11.43 | $11.80 | $11.80 | 7,308 |
| 2022-07-21 | $12.39 | $12.59 | $11.96 | $12.31 | $12.31 | 11,066 |
| 2022-07-20 | $11.38 | $12.51 | $11.38 | $12.35 | $12.35 | 17,443 |
| 2022-07-19 | $11.69 | $12.45 | $11.12 | $11.39 | $11.39 | 47,289 |
| 2022-07-18 | $11.64 | $13.01 | $11.43 | $11.45 | $11.45 | 20,157 |
| 2022-07-15 | $11.11 | $11.72 | $11.11 | $11.38 | $11.38 | 12,624 |
| 2022-07-14 | $11.15 | $11.36 | $10.95 | $11.06 | $11.06 | 12,932 |
| 2022-07-13 | $10.68 | $11.29 | $10.35 | $11.23 | $11.23 | 15,874 |
| 2022-07-12 | $10.92 | $11.49 | $10.52 | $10.79 | $10.79 | 18,241 |
| 2022-07-11 | $12.59 | $12.59 | $10.89 | $10.95 | $10.95 | 44,188 |
| 2022-07-08 | $11.92 | $12.97 | $11.31 | $12.85 | $12.85 | 96,527 |
| 2022-07-07 | $11.02 | $11.97 | $11.02 | $11.71 | $11.71 | 18,399 |
| 2022-07-06 | $10.81 | $11.37 | $10.16 | $10.88 | $10.88 | 20,857 |
| 2022-07-05 | $10.07 | $10.92 | $10.00 | $10.92 | $10.92 | 118,347 |
| 2022-07-01 | $9.94 | $10.51 | $9.73 | $10.15 | $10.15 | 47,455 |
| 2022-06-30 | $10.13 | $10.21 | $9.76 | $9.98 | $9.98 | 51,333 |
| 2022-06-29 | $9.98 | $10.61 | $9.68 | $10.26 | $10.26 | 508,789 |
| 2022-06-28 | $10.99 | $10.99 | $10.02 | $10.06 | $10.06 | 111,046 |
| 2022-06-27 | $10.99 | $11.31 | $10.60 | $10.95 | $10.95 | 110,372 |
| 2022-06-24 | $10.35 | $11.29 | $9.51 | $11.00 | $11.00 | 204,437 |
| 2022-06-23 | $10.00 | $10.59 | $9.82 | $10.37 | $10.37 | 128,111 |
| 2022-06-22 | $10.51 | $10.51 | $9.75 | $10.12 | $10.12 | 89,990 |
| 2022-06-21 | $10.54 | $11.12 | $10.47 | $10.63 | $10.63 | 61,402 |
| 2022-06-17 | $10.00 | $10.91 | $10.00 | $10.55 | $10.55 | 64,185 |
| 2022-06-16 | $9.68 | $10.08 | $8.97 | $10.05 | $10.05 | 158,515 |
| 2022-06-15 | $11.12 | $11.61 | $9.71 | $9.75 | $9.75 | 71,797 |
| 2022-06-14 | $10.00 | $10.84 | $10.00 | $10.42 | $10.42 | 22,129 |
| 2022-06-13 | $10.09 | $10.40 | $9.56 | $9.81 | $9.81 | 93,964 |
| 2022-06-10 | $11.01 | $11.02 | $10.18 | $10.45 | $10.45 | 88,295 |
| 2022-06-09 | $10.90 | $11.58 | $10.55 | $11.11 | $11.11 | 83,646 |
| 2022-06-08 | $10.80 | $11.65 | $10.36 | $11.16 | $11.16 | 84,932 |
| 2022-06-07 | $10.00 | $10.85 | $10.00 | $10.82 | $10.82 | 25,075 |
| 2022-06-06 | $10.92 | $11.00 | $10.00 | $10.07 | $10.07 | 54,500 |
| 2022-06-03 | $10.49 | $11.02 | $10.27 | $10.67 | $10.67 | 146,560 |
| 2022-06-02 | $9.63 | $10.67 | $9.63 | $10.52 | $10.52 | 39,151 |
| 2022-06-01 | $10.00 | $10.04 | $9.31 | $9.68 | $9.68 | 102,665 |
| 2022-05-31 | $9.60 | $10.16 | $9.43 | $10.02 | $10.02 | 100,796 |
| 2022-05-27 | $9.10 | $9.75 | $8.94 | $9.59 | $9.59 | 118,695 |
| 2022-05-26 | $8.92 | $9.39 | $8.81 | $9.13 | $9.13 | 92,324 |
| 2022-05-25 | $8.90 | $9.33 | $8.72 | $8.99 | $8.99 | 197,143 |
| 2022-05-24 | $9.46 | $9.74 | $8.72 | $8.99 | $8.99 | 137,202 |
| 2022-05-23 | $10.00 | $10.00 | $9.30 | $9.74 | $9.74 | 138,785 |
| 2022-05-20 | $9.85 | $10.15 | $9.63 | $10.04 | $10.04 | 174,965 |
| 2022-05-19 | $9.87 | $10.15 | $9.64 | $9.82 | $9.82 | 190,566 |
| 2022-05-18 | $10.90 | $11.01 | $9.84 | $10.01 | $10.01 | 102,268 |
| 2022-05-17 | $10.26 | $11.13 | $10.26 | $11.12 | $11.12 | 299,973 |
| 2022-05-16 | $9.75 | $10.42 | $9.50 | $10.15 | $10.15 | 48,352 |
| 2022-05-13 | $9.74 | $9.93 | $9.59 | $9.77 | $9.77 | 29,476 |
| 2022-05-12 | $9.63 | $10.03 | $9.34 | $9.63 | $9.63 | 37,563 |
| 2022-05-11 | $11.99 | $12.11 | $9.57 | $9.64 | $9.64 | 314,593 |
| 2022-05-10 | $12.06 | $12.26 | $11.85 | $12.16 | $12.16 | 232,525 |
| 2022-05-09 | $11.99 | $12.52 | $11.65 | $11.73 | $11.73 | 108,209 |
| 2022-05-06 | $12.08 | $12.09 | $10.94 | $12.00 | $12.00 | 77,161 |
| 2022-05-05 | $13.84 | $14.49 | $11.79 | $12.09 | $12.09 | 191,523 |
| 2022-05-04 | $14.37 | $14.37 | $12.88 | $13.85 | $13.85 | 37,809 |
| 2022-05-03 | $14.82 | $14.82 | $14.16 | $14.36 | $14.36 | 29,281 |
| 2022-05-02 | $14.96 | $14.96 | $13.75 | $14.65 | $14.65 | 108,657 |
| 2022-04-29 | $14.79 | $14.81 | $14.31 | $14.56 | $14.56 | 43,562 |
| 2022-04-28 | $15.26 | $15.26 | $14.58 | $14.79 | $14.79 | 14,255 |
| 2022-04-27 | $15.30 | $16.52 | $14.69 | $15.06 | $15.06 | 63,902 |
| 2022-04-26 | $16.25 | $16.25 | $15.02 | $15.11 | $15.11 | 65,415 |
| 2022-04-25 | $16.66 | $16.69 | $16.23 | $16.52 | $16.52 | 122,877 |
| 2022-04-22 | $17.33 | $17.53 | $16.95 | $17.00 | $17.00 | 38,018 |
| 2022-04-21 | $18.25 | $19.32 | $17.18 | $17.49 | $17.49 | 198,618 |
| 2022-04-20 | $19.31 | $19.31 | $18.57 | $18.60 | $18.60 | 219,494 |
| 2022-04-19 | $18.92 | $19.29 | $18.79 | $19.06 | $19.06 | 60,165 |
| 2022-04-18 | $19.56 | $19.80 | $18.63 | $19.08 | $19.08 | 89,918 |
| 2022-04-14 | $19.55 | $19.55 | $19.14 | $19.42 | $19.42 | 6,737 |
| 2022-04-13 | $19.50 | $19.57 | $18.82 | $19.33 | $19.33 | 27,185 |
| 2022-04-12 | $19.21 | $19.70 | $19.13 | $19.42 | $19.42 | 15,116 |
| 2022-04-11 | $18.91 | $19.19 | $18.67 | $19.02 | $19.02 | 36,136 |
| 2022-04-08 | $18.95 | $19.13 | $18.64 | $19.00 | $19.00 | 21,566 |
| 2022-04-07 | $19.53 | $20.32 | $18.67 | $18.87 | $18.87 | 36,991 |
| 2022-04-06 | $18.72 | $19.73 | $18.29 | $19.73 | $19.73 | 33,249 |
| 2022-04-05 | $18.82 | $19.56 | $18.82 | $18.83 | $18.83 | 8,064 |
| 2022-04-04 | $19.38 | $20.19 | $19.38 | $19.87 | $19.87 | 59,548 |
| 2022-04-01 | $18.13 | $20.08 | $18.13 | $19.17 | $19.17 | 164,734 |
| 2022-03-31 | $18.22 | $18.67 | $17.92 | $18.29 | $18.29 | 39,281 |
| 2022-03-30 | $17.73 | $18.09 | $17.71 | $18.00 | $18.00 | 85,300 |
| 2022-03-29 | $18.01 | $18.49 | $16.77 | $18.03 | $18.03 | 82,587 |
| 2022-03-28 | $18.00 | $18.05 | $17.29 | $18.05 | $18.05 | 31,079 |
| 2022-03-25 | $17.25 | $17.96 | $16.67 | $17.84 | $17.84 | 76,599 |
| 2022-03-24 | $17.15 | $17.15 | $16.61 | $17.00 | $17.00 | 74,692 |
| 2022-03-23 | $17.60 | $17.75 | $16.17 | $17.11 | $17.11 | 168,396 |
| 2022-03-22 | $16.99 | $18.00 | $16.44 | $17.87 | $17.87 | 34,868 |
| 2022-03-21 | $16.87 | $17.05 | $15.79 | $16.98 | $16.98 | 115,864 |
| 2022-03-18 | $16.59 | $17.33 | $16.24 | $16.72 | $16.72 | 83,210 |
| 2022-03-17 | $16.64 | $17.03 | $15.73 | $16.59 | $16.59 | 62,198 |
| 2022-03-16 | $15.90 | $17.44 | $15.71 | $16.60 | $16.60 | 11,961 |
| 2022-03-15 | $16.15 | $16.44 | $15.57 | $15.57 | $15.57 | 24,976 |
| 2022-03-14 | $16.37 | $16.37 | $15.50 | $15.99 | $15.99 | 69,129 |
| 2022-03-11 | $16.98 | $17.08 | $15.63 | $16.35 | $16.35 | 49,336 |
| 2022-03-10 | $16.45 | $17.79 | $16.14 | $16.90 | $16.90 | 113,434 |
| 2022-03-09 | $15.78 | $16.80 | $15.78 | $16.49 | $16.49 | 11,284 |
| 2022-03-08 | $15.86 | $16.32 | $14.90 | $15.55 | $15.55 | 138,716 |
| 2022-03-07 | $15.66 | $16.18 | $15.43 | $15.71 | $15.71 | 9,207 |
| 2022-03-04 | $17.01 | $17.01 | $15.36 | $15.48 | $15.48 | 47,295 |
| 2022-03-03 | $16.62 | $16.80 | $16.09 | $16.62 | $16.62 | 97,493 |
| 2022-03-02 | $16.11 | $16.89 | $15.66 | $16.62 | $16.62 | 12,676 |
| 2022-03-01 | $16.63 | $16.89 | $16.13 | $16.38 | $16.38 | 96,523 |
| 2022-02-28 | $16.19 | $16.52 | $15.64 | $16.50 | $16.50 | 31,917 |
| 2022-02-25 | $17.99 | $19.79 | $15.41 | $15.99 | $15.99 | 43,258 |
| 2022-02-24 | $16.24 | $17.16 | $15.28 | $16.13 | $16.13 | 117,804 |
| 2022-02-23 | $18.20 | $18.38 | $16.55 | $16.75 | $16.75 | 129,488 |
| 2022-02-22 | $17.94 | $18.21 | $16.01 | $18.10 | $18.10 | 119,540 |
| 2022-02-18 | $18.72 | $19.19 | $18.06 | $18.06 | $18.06 | 101,059 |
| 2022-02-17 | $18.72 | $19.05 | $18.42 | $18.96 | $18.96 | 93,840 |
| 2022-02-16 | $18.29 | $19.10 | $17.96 | $18.96 | $18.96 | 107,630 |
| 2022-02-15 | $19.15 | $19.19 | $17.92 | $18.55 | $18.55 | 99,068 |
| 2022-02-14 | $17.85 | $18.24 | $17.38 | $17.62 | $17.62 | 117,655 |
| 2022-02-11 | $18.56 | $19.00 | $17.93 | $18.40 | $18.40 | 63,105 |
| 2022-02-10 | $19.49 | $20.23 | $18.22 | $18.63 | $18.63 | 15,568 |
| 2022-02-09 | $18.74 | $20.34 | $18.36 | $19.39 | $19.39 | 61,391 |
| 2022-02-08 | $18.75 | $19.74 | $18.17 | $18.32 | $18.32 | 156,797 |
| 2022-02-07 | $17.90 | $19.26 | $17.35 | $19.02 | $19.02 | 174,259 |
| 2022-02-04 | $17.80 | $18.00 | $17.13 | $17.75 | $17.75 | 162,854 |
| 2022-02-03 | $17.52 | $18.19 | $17.10 | $17.30 | $17.30 | 114,837 |
| 2022-02-02 | $17.52 | $18.94 | $17.34 | $17.94 | $17.94 | 118,186 |
| 2022-02-01 | $17.27 | $18.37 | $17.10 | $17.39 | $17.39 | 92,576 |
| 2022-01-31 | $15.61 | $18.11 | $15.61 | $16.98 | $16.98 | 107,704 |
| 2022-01-28 | $16.16 | $17.50 | $15.50 | $15.81 | $15.81 | 177,494 |
| 2022-01-27 | $16.50 | $18.00 | $16.04 | $16.04 | $16.04 | 43,520 |
| 2022-01-26 | $16.17 | $18.67 | $16.07 | $16.45 | $16.45 | 96,308 |
| 2022-01-25 | $17.81 | $17.81 | $15.30 | $16.17 | $16.17 | 310,640 |
| 2022-01-24 | $16.67 | $17.95 | $15.66 | $16.78 | $16.78 | 159,570 |
| 2022-01-21 | $17.00 | $17.67 | $16.37 | $17.19 | $17.19 | 44,744 |
| 2022-01-20 | $16.81 | $17.47 | $15.79 | $16.99 | $16.99 | 68,821 |
| 2022-01-19 | $17.34 | $18.01 | $16.05 | $16.44 | $16.44 | 233,421 |
| 2022-01-18 | $18.80 | $19.60 | $16.30 | $17.50 | $17.50 | 314,425 |
| 2022-01-14 | $18.71 | $19.45 | $18.60 | $19.21 | $19.21 | 31,825 |
| 2022-01-13 | $20.72 | $22.79 | $18.77 | $18.91 | $18.91 | 51,102 |
| 2022-01-12 | $19.21 | $19.83 | $18.55 | $18.74 | $18.74 | 63,774 |
| 2022-01-11 | $18.83 | $19.77 | $18.27 | $19.18 | $19.18 | 77,041 |
| 2022-01-10 | $18.19 | $19.09 | $17.53 | $19.08 | $19.08 | 64,826 |
| 2022-01-07 | $22.10 | $23.28 | $18.06 | $18.68 | $18.68 | 216,974 |
| 2022-01-06 | $20.78 | $22.20 | $19.64 | $21.74 | $21.74 | 66,408 |
| 2022-01-05 | $21.56 | $22.47 | $20.53 | $20.62 | $20.62 | 167,557 |
| 2022-01-04 | $23.75 | $24.25 | $21.50 | $21.89 | $21.89 | 37,149 |
| 2022-01-03 | $23.31 | $24.16 | $21.67 | $23.98 | $23.98 | 93,345 |
| 2021-12-31 | $22.69 | $23.33 | $22.21 | $23.33 | $23.33 | 92,706 |
| 2021-12-30 | $22.06 | $22.72 | $21.51 | $22.19 | $22.19 | 70,266 |
| 2021-12-29 | $23.17 | $23.17 | $21.02 | $21.70 | $21.70 | 63,315 |
| 2021-12-28 | $23.52 | $25.10 | $22.21 | $23.25 | $23.25 | 146,188 |
| 2021-12-27 | $24.12 | $24.81 | $23.30 | $23.71 | $23.71 | 63,256 |
| 2021-12-23 | $24.16 | $25.28 | $23.13 | $23.71 | $23.71 | 590,081 |
| 2021-12-22 | $24.95 | $25.77 | $23.59 | $24.16 | $24.16 | 606,981 |
| 2021-12-21 | $24.82 | $26.38 | $24.60 | $24.64 | $24.64 | 197,670 |
| 2021-12-20 | $24.50 | $26.53 | $24.02 | $24.37 | $24.37 | 213,008 |
| 2021-12-17 | $25.06 | $25.92 | $23.86 | $24.85 | $24.85 | 187,577 |
| 2021-12-16 | $24.06 | $25.73 | $23.96 | $25.48 | $25.48 | 148,099 |
| 2021-12-15 | $23.05 | $24.23 | $22.76 | $23.86 | $23.86 | 171,598 |
| 2021-12-14 | $24.81 | $26.05 | $22.33 | $23.18 | $23.18 | 314,674 |
| 2021-12-13 | $23.67 | $25.55 | $23.19 | $25.18 | $25.18 | 188,991 |
| 2021-12-10 | $24.95 | $25.00 | $22.67 | $23.96 | $23.96 | 243,376 |
| 2021-12-09 | $23.54 | $25.41 | $23.05 | $25.23 | $25.23 | 334,712 |
| 2021-12-08 | $23.64 | $24.27 | $21.70 | $23.54 | $23.54 | 281,404 |
| 2021-12-07 | $22.99 | $25.00 | $22.14 | $23.95 | $23.95 | 382,896 |
| 2021-12-06 | $19.27 | $24.92 | $19.27 | $23.47 | $23.47 | 827,930 |
| 2021-12-03 | $21.99 | $24.00 | $18.83 | $19.26 | $19.26 | 545,728 |
| 2021-12-02 | $23.94 | $24.79 | $21.59 | $21.64 | $21.64 | 94,800 |
| 2021-12-01 | $27.78 | $27.78 | $22.58 | $23.74 | $23.74 | 83,917 |
| 2021-11-30 | $24.65 | $26.47 | $21.11 | $26.47 | $26.47 | 48,512 |
| 2021-11-29 | $22.37 | $26.00 | $21.61 | $24.68 | $24.68 | 67,024 |
| 2021-11-26 | $25.11 | $25.11 | $21.38 | $22.19 | $22.19 | 6,220 |
| 2021-11-24 | $24.04 | $25.02 | $22.50 | $24.73 | $24.73 | 25,296 |
| 2021-11-23 | $24.41 | $25.35 | $23.99 | $24.00 | $24.00 | 8,696 |
| 2021-11-22 | $26.25 | $26.25 | $24.12 | $24.65 | $24.65 | 17,261 |
| 2021-11-19 | $23.87 | $30.43 | $22.91 | $25.81 | $25.81 | 129,287 |
| 2021-11-18 | $25.27 | $25.27 | $23.00 | $23.50 | $23.50 | 39,056 |
| 2021-11-17 | $22.81 | $26.37 | $22.81 | $25.24 | $25.24 | 350,269 |
| 2021-11-16 | $22.15 | $23.61 | $21.65 | $23.02 | $23.02 | 96,526 |
| 2021-11-15 | $22.26 | $23.95 | $21.59 | $22.10 | $22.10 | 28,555 |
| 2021-11-12 | $23.13 | $23.13 | $22.00 | $22.12 | $22.12 | 16,962 |
| 2021-11-11 | $23.75 | $26.18 | $21.52 | $22.92 | $22.92 | 209,603 |
| 2021-11-10 | $27.30 | $27.76 | $22.94 | $24.45 | $24.45 | 226,853 |
| 2021-11-09 | $25.25 | $28.65 | $24.50 | $27.90 | $27.90 | 224,462 |
| 2021-11-08 | $23.91 | $25.32 | $23.91 | $24.50 | $24.50 | 160,968 |
| 2021-11-05 | $24.62 | $24.96 | $24.01 | $24.35 | $24.35 | 172,207 |
| 2021-11-04 | $25.00 | $26.00 | $23.50 | $25.26 | $25.26 | 99,280 |
| 2021-11-03 | $23.36 | $25.00 | $22.85 | $24.57 | $24.57 | 253,910 |
| 2021-11-02 | $23.42 | $24.19 | $22.50 | $23.56 | $23.56 | 356,547 |
| 2021-11-01 | $23.80 | $25.26 | $22.30 | $23.90 | $23.90 | 344,443 |
| 2021-10-29 | $20.81 | $26.85 | $20.81 | $25.31 | $25.31 | 927,625 |
| 2021-10-28 | $16.93 | $20.99 | $16.30 | $20.59 | $20.59 | 38,292 |
| 2021-10-27 | $15.56 | $17.36 | $15.56 | $17.30 | $17.30 | 203,449 |
| 2021-10-26 | $14.76 | $17.00 | $14.50 | $15.64 | $15.64 | 67,530 |
| 2021-10-25 | $14.80 | $15.40 | $14.00 | $15.00 | $15.00 | 407,562 |
| 2021-10-22 | $13.92 | $14.95 | $12.38 | $14.50 | $14.50 | 51,324 |
| 2021-10-21 | $14.51 | $14.51 | $12.76 | $14.10 | $14.10 | 62,583 |
| 2021-10-20 | $15.22 | $17.44 | $13.78 | $14.74 | $14.74 | 52,780 |
| 2021-10-19 | $15.64 | $16.47 | $14.61 | $15.10 | $15.10 | 84,772 |
| 2021-10-18 | $16.74 | $17.00 | $15.80 | $16.30 | $16.30 | 11,295 |
| 2021-10-15 | $17.19 | $17.19 | $16.11 | $17.00 | $17.00 | 12,809 |
| 2021-10-14 | $16.83 | $17.40 | $16.07 | $17.40 | $17.40 | 7,575 |
| 2021-10-13 | $16.80 | $17.80 | $14.51 | $17.80 | $17.80 | 21,419 |
| 2021-10-12 | $16.66 | $17.80 | $16.37 | $16.60 | $16.60 | 13,911 |
| 2021-10-11 | $18.07 | $19.34 | $16.22 | $16.86 | $16.86 | 40,641 |
| 2021-10-08 | $19.75 | $21.72 | $18.06 | $18.21 | $18.21 | 49,428 |
| 2021-10-07 | $21.10 | $21.31 | $19.37 | $20.00 | $20.00 | 21,007 |
| 2021-10-06 | $20.85 | $21.85 | $20.77 | $21.06 | $21.06 | 72,079 |
| 2021-10-05 | $20.98 | $22.23 | $20.98 | $21.60 | $21.60 | 79,553 |
| 2021-10-04 | $21.70 | $21.70 | $20.11 | $21.17 | $21.17 | 4,781 |
| 2021-10-01 | $21.90 | $23.50 | $21.57 | $21.57 | $21.57 | 36,093 |
| 2021-09-30 | $22.18 | $22.40 | $20.75 | $22.06 | $22.06 | 20,998 |
| 2021-09-29 | $21.28 | $22.29 | $20.42 | $21.95 | $21.95 | 5,197 |
| 2021-09-28 | $20.35 | $21.28 | $20.00 | $21.28 | $21.28 | 3,176 |
| 2021-09-27 | $20.61 | $21.00 | $18.49 | $20.15 | $20.15 | 15,906 |
| 2021-09-24 | $20.97 | $21.99 | $19.98 | $20.56 | $20.56 | 7,335 |
| 2021-09-23 | $20.23 | $21.67 | $20.00 | $20.56 | $20.56 | 9,354 |
| 2021-09-22 | $21.21 | $21.50 | $20.23 | $20.62 | $20.62 | 41,164 |
| 2021-09-21 | $19.71 | $21.92 | $19.60 | $21.21 | $21.21 | 19,648 |
| 2021-09-20 | $20.33 | $20.83 | $18.00 | $19.77 | $19.77 | 40,005 |
| 2021-09-17 | $20.99 | $22.60 | $19.28 | $21.14 | $21.14 | 71,976 |
| 2021-09-16 | $23.31 | $23.44 | $20.45 | $20.70 | $20.70 | 54,182 |
| 2021-09-15 | $23.20 | $24.18 | $23.20 | $23.34 | $23.34 | 7,529 |
| 2021-09-14 | $23.36 | $24.73 | $23.30 | $23.31 | $23.31 | 3,449 |
| 2021-09-13 | $23.24 | $24.70 | $23.20 | $23.21 | $23.21 | 7,945 |
| 2021-09-10 | $23.00 | $24.48 | $23.00 | $23.20 | $23.20 | 29,083 |
| 2021-09-09 | $23.35 | $24.79 | $23.10 | $23.16 | $23.16 | 41,131 |
| 2021-09-08 | $22.95 | $23.96 | $22.51 | $23.68 | $23.68 | 46,100 |
| 2021-09-07 | $22.08 | $23.85 | $21.90 | $23.29 | $23.29 | 43,880 |
| 2021-09-03 | $21.83 | $23.24 | $21.83 | $22.01 | $22.01 | 6,866 |
| 2021-09-02 | $21.69 | $23.16 | $20.86 | $22.11 | $22.11 | 26,808 |
| 2021-09-01 | $21.59 | $23.22 | $21.56 | $21.78 | $21.78 | 14,095 |
| 2021-08-31 | $21.21 | $22.49 | $20.45 | $21.87 | $21.87 | 17,511 |
| 2021-08-30 | $21.05 | $21.61 | $21.05 | $21.32 | $21.32 | 45,629 |
| 2021-08-27 | $20.99 | $21.93 | $20.99 | $21.30 | $21.30 | 12,779 |
| 2021-08-26 | $21.02 | $21.66 | $20.48 | $21.26 | $21.26 | 15,291 |
| 2021-08-25 | $21.42 | $22.91 | $20.33 | $21.17 | $21.17 | 9,694 |
| 2021-08-24 | $21.08 | $21.60 | $20.44 | $21.00 | $21.00 | 71,302 |
| 2021-08-23 | $20.59 | $22.23 | $20.59 | $21.04 | $21.04 | 65,181 |
| 2021-08-20 | $21.00 | $22.30 | $20.40 | $20.70 | $20.70 | 48,342 |
| 2021-08-19 | $20.13 | $21.99 | $20.13 | $20.70 | $20.70 | 26,465 |
| 2021-08-18 | $19.80 | $22.49 | $19.80 | $20.50 | $20.50 | 16,962 |
| 2021-08-17 | $20.00 | $23.09 | $18.91 | $20.10 | $20.10 | 34,876 |
| 2021-08-16 | $20.61 | $20.98 | $19.12 | $19.60 | $19.60 | 12,014 |
| 2021-08-13 | $20.27 | $22.00 | $19.37 | $21.00 | $21.00 | 52,000 |
| 2021-08-12 | $19.69 | $23.59 | $19.05 | $20.61 | $20.61 | 257,893 |
| 2021-08-11 | $19.45 | $20.51 | $19.45 | $19.88 | $19.88 | 38,311 |
| 2021-08-10 | $18.44 | $20.06 | $18.44 | $19.44 | $19.44 | 85,896 |
| 2021-08-09 | $20.08 | $20.67 | $18.28 | $18.44 | $18.44 | 22,722 |
| 2021-08-06 | $20.21 | $22.60 | $19.95 | $20.50 | $20.50 | 42,984 |
| 2021-08-05 | $20.71 | $21.93 | $20.09 | $20.33 | $20.33 | 46,275 |
| 2021-08-04 | $20.68 | $21.90 | $20.29 | $20.80 | $20.80 | 59,717 |
| 2021-08-03 | $21.26 | $21.64 | $20.31 | $20.89 | $20.89 | 57,479 |
| 2021-08-02 | $19.83 | $21.14 | $19.00 | $20.73 | $20.73 | 79,811 |
| 2021-07-30 | $17.03 | $19.80 | $15.83 | $19.70 | $19.70 | 124,085 |
| 2021-07-29 | $16.76 | $19.09 | $15.08 | $17.36 | $17.36 | 75,955 |
| 2021-07-28 | $16.22 | $17.16 | $15.86 | $17.00 | $17.00 | 148,864 |
| 2021-07-27 | $16.50 | $17.08 | $16.03 | $16.51 | $16.51 | 44,669 |
| 2021-07-26 | $17.00 | $17.72 | $16.51 | $16.73 | $16.73 | 93,170 |
| 2021-07-23 | $17.90 | $18.26 | $17.00 | $17.31 | $17.31 | 53,401 |
| 2021-07-22 | $17.59 | $18.25 | $17.58 | $18.00 | $18.00 | 48,519 |
| 2021-07-21 | $18.59 | $19.33 | $17.20 | $17.39 | $17.39 | 178,131 |
| 2021-07-20 | $17.04 | $18.99 | $17.00 | $17.66 | $17.66 | 298,721 |
| 2021-07-19 | $17.81 | $18.02 | $16.53 | $17.25 | $17.25 | 8,169 |
| 2021-07-16 | $17.24 | $18.89 | $16.75 | $17.50 | $17.50 | 64,363 |
| 2021-07-15 | $18.60 | $19.00 | $16.00 | $16.94 | $16.94 | 75,368 |
| 2021-07-14 | $18.94 | $20.60 | $17.72 | $17.72 | $17.72 | 11,175 |
| 2021-07-13 | $21.24 | $21.24 | $18.84 | $19.72 | $19.72 | 27,009 |
| 2021-07-12 | $19.12 | $20.86 | $19.12 | $19.98 | $19.98 | 42,034 |
| 2021-07-09 | $19.78 | $19.88 | $18.94 | $19.55 | $19.55 | 2,108 |
| 2021-07-08 | $20.43 | $22.12 | $18.89 | $19.78 | $19.78 | 76,090 |
| 2021-07-07 | $20.96 | $21.50 | $18.16 | $20.09 | $20.09 | 163,663 |
| 2021-07-06 | $21.50 | $21.82 | $20.25 | $20.51 | $20.51 | 57,124 |
| 2021-07-02 | $22.31 | $22.99 | $19.57 | $21.23 | $21.23 | 284,486 |
| 2021-07-01 | $22.45 | $26.91 | $21.23 | $22.50 | $22.50 | 692,516 |
| 2021-06-30 | $21.00 | $22.50 | $21.00 | $21.73 | $21.73 | 290,265 |
| 2021-06-29 | $19.49 | $21.65 | $19.00 | $21.12 | $21.12 | 235,409 |
| 2021-06-28 | $18.03 | $20.25 | $17.05 | $19.60 | $19.60 | 72,306 |
| 2021-06-25 | $22.00 | $24.19 | $19.21 | $19.25 | $19.25 | 1,650,437 |
GH Research PLC (GHRS) News Headlines
Recent GH Research PLC (GHRS) News
Similar Companies to GH Research PLC (GHRS) 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 |