Greenwich LifeSciences Inc (GLSI) Exchange: NASDAQ
Data as of May 2, 2025
$9.86 ($0.54) 5.79%
Greenwich LifeSciences Inc - Daily Information
Click for more stock information on Greenwich LifeSciences Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $9.18 |
| Previous Close | $9.86 |
| High | $9.98 |
| Low | $9.07 |
| Adjusted Open | $9.18 |
| Previous Adjusted Close | $9.86 |
| Adjusted High | $9.98 |
| Adjusted Low | $9.07 |
About Greenwich LifeSciences Inc (GLSI)
Greenwich LifeSciences is a clinical-stage biopharmaceutical company focused on the development of GP2, an immunotherapy to prevent breast cancer recurrences in patients who have previously undergone surgery. GP2 is a 9 amino acid transmembrane peptide of the HER2/ neu protein. In a randomized, single-blinded, placebo-controlled, multi-center (16 sites led by MD Anderson Cancer Center) Phase IIb clinical trial, no recurrences were observed in the HER2/ neu 3+ adjuvant setting after median 5 years of follow-up, if the patient received the 6 primary intradermal injections over the first 6 months ( p = 0.0338 ). Of the 138 patients that have been treated with GLSI-100 to date over 4 clinical trials, treatment was well tolerated and no serious adverse events were observed related to the immunotherapy. Greenwich LifeSciences is planning to commence a Phase III clinical trial using a similar treatment regime as the Phase IIb clinical trial.
Invest in Greenwich LifeSciences Inc (GLSI)
Historical Stock Data for Greenwich LifeSciences Inc (GLSI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $9.18 | $9.98 | $9.07 | $9.86 | $9.86 | 35,270 |
| 2025-04-10 | $9.46 | $9.60 | $8.80 | $9.32 | $9.32 | 98,890 |
| 2025-04-09 | $9.05 | $9.65 | $8.60 | $9.43 | $9.43 | 166,634 |
| 2025-04-08 | $9.81 | $10.00 | $8.72 | $9.07 | $9.07 | 446,033 |
| 2025-04-07 | $8.50 | $9.60 | $8.06 | $9.59 | $9.59 | 377,606 |
| 2025-04-04 | $9.01 | $9.40 | $8.29 | $8.83 | $8.83 | 391,106 |
| 2025-04-03 | $9.05 | $9.61 | $8.83 | $9.25 | $9.25 | 207,399 |
| 2025-04-02 | $10.46 | $10.91 | $9.25 | $9.35 | $9.35 | 327,922 |
| 2025-04-01 | $9.54 | $9.82 | $9.06 | $9.26 | $9.26 | 87,906 |
| 2025-03-31 | $10.11 | $10.20 | $9.54 | $9.54 | $9.54 | 61,637 |
| 2025-03-28 | $10.59 | $10.79 | $10.20 | $10.22 | $10.22 | 33,534 |
| 2025-03-27 | $10.67 | $10.98 | $10.62 | $10.71 | $10.71 | 42,114 |
| 2025-03-26 | $10.66 | $11.13 | $10.59 | $10.63 | $10.63 | 27,505 |
| 2025-03-25 | $11.31 | $11.36 | $10.20 | $10.65 | $10.65 | 159,599 |
| 2025-03-24 | $11.32 | $11.37 | $11.12 | $11.25 | $11.25 | 16,324 |
| 2025-03-21 | $11.16 | $11.29 | $11.00 | $11.11 | $11.11 | 45,843 |
| 2025-03-20 | $11.50 | $12.18 | $11.15 | $11.34 | $11.34 | 35,055 |
| 2025-03-19 | $11.61 | $11.88 | $11.30 | $11.45 | $11.45 | 39,532 |
| 2025-03-18 | $12.11 | $12.88 | $11.53 | $11.61 | $11.61 | 38,220 |
| 2025-03-17 | $12.50 | $13.33 | $12.13 | $12.21 | $12.21 | 56,269 |
| 2025-03-14 | $11.77 | $12.06 | $11.77 | $12.00 | $12.00 | 11,307 |
| 2025-03-13 | $11.63 | $11.99 | $11.60 | $11.78 | $11.78 | 13,400 |
| 2025-03-12 | $11.96 | $12.07 | $11.67 | $11.71 | $11.71 | 21,858 |
| 2025-03-11 | $11.60 | $11.90 | $11.52 | $11.67 | $11.67 | 9,319 |
| 2025-03-10 | $11.95 | $12.16 | $11.30 | $11.61 | $11.61 | 19,728 |
| 2025-03-07 | $11.90 | $12.15 | $11.54 | $12.10 | $12.10 | 22,589 |
| 2025-03-06 | $11.59 | $12.05 | $11.30 | $11.90 | $11.90 | 15,564 |
| 2025-03-05 | $12.11 | $12.11 | $11.68 | $11.95 | $11.95 | 25,858 |
| 2025-03-04 | $11.54 | $12.08 | $11.27 | $11.95 | $11.95 | 28,585 |
| 2025-03-03 | $12.14 | $12.30 | $11.70 | $11.70 | $11.70 | 22,046 |
| 2025-02-28 | $11.55 | $12.22 | $11.52 | $12.22 | $12.22 | 19,525 |
| 2025-02-27 | $11.63 | $11.90 | $11.53 | $11.54 | $11.54 | 13,832 |
| 2025-02-26 | $11.59 | $11.80 | $11.54 | $11.76 | $11.76 | 11,912 |
| 2025-02-25 | $11.73 | $12.00 | $11.53 | $11.57 | $11.57 | 21,547 |
| 2025-02-24 | $11.97 | $12.14 | $11.60 | $11.85 | $11.85 | 13,877 |
| 2025-02-21 | $12.21 | $12.42 | $11.95 | $11.95 | $11.95 | 21,069 |
| 2025-02-20 | $12.61 | $12.72 | $11.87 | $12.04 | $12.04 | 24,586 |
| 2025-02-19 | $12.52 | $12.95 | $12.02 | $12.59 | $12.59 | 19,015 |
| 2025-02-18 | $12.41 | $12.75 | $12.20 | $12.53 | $12.53 | 23,039 |
| 2025-02-14 | $12.27 | $12.48 | $12.15 | $12.38 | $12.38 | 14,862 |
| 2025-02-13 | $11.90 | $12.47 | $11.75 | $12.30 | $12.30 | 21,699 |
| 2025-02-12 | $11.85 | $12.15 | $11.58 | $11.97 | $11.97 | 40,365 |
| 2025-02-11 | $12.04 | $12.50 | $11.86 | $12.01 | $12.01 | 18,909 |
| 2025-02-10 | $12.36 | $13.00 | $12.21 | $12.23 | $12.23 | 20,489 |
| 2025-02-07 | $12.45 | $12.45 | $12.10 | $12.40 | $12.40 | 24,056 |
| 2025-02-06 | $12.85 | $12.94 | $12.28 | $12.49 | $12.49 | 13,886 |
| 2025-02-05 | $12.94 | $13.00 | $12.53 | $12.78 | $12.78 | 16,701 |
| 2025-02-04 | $12.82 | $13.05 | $12.62 | $12.68 | $12.68 | 20,385 |
| 2025-02-03 | $12.70 | $13.00 | $12.47 | $12.98 | $12.98 | 24,184 |
| 2025-01-31 | $13.11 | $13.60 | $12.90 | $12.94 | $12.94 | 30,219 |
| 2025-01-30 | $13.50 | $13.50 | $12.71 | $13.19 | $13.19 | 27,724 |
| 2025-01-29 | $13.12 | $13.43 | $13.10 | $13.25 | $13.25 | 16,161 |
| 2025-01-28 | $13.44 | $13.68 | $13.10 | $13.13 | $13.13 | 18,132 |
| 2025-01-27 | $12.93 | $14.41 | $12.93 | $13.28 | $13.28 | 77,510 |
| 2025-01-24 | $13.00 | $13.21 | $12.56 | $13.09 | $13.09 | 30,224 |
| 2025-01-23 | $12.59 | $13.10 | $12.59 | $13.00 | $13.00 | 48,831 |
| 2025-01-22 | $12.63 | $13.31 | $12.44 | $12.71 | $12.71 | 42,961 |
| 2025-01-21 | $12.90 | $12.99 | $12.03 | $12.16 | $12.16 | 46,824 |
| 2025-01-17 | $12.71 | $13.10 | $12.63 | $12.87 | $12.87 | 34,814 |
| 2025-01-16 | $12.36 | $12.75 | $12.26 | $12.57 | $12.57 | 16,421 |
| 2025-01-15 | $12.15 | $12.57 | $12.05 | $12.47 | $12.47 | 30,665 |
| 2025-01-14 | $12.55 | $12.84 | $11.91 | $12.06 | $12.06 | 30,974 |
| 2025-01-13 | $12.17 | $12.72 | $11.50 | $12.26 | $12.26 | 92,647 |
| 2025-01-10 | $13.25 | $13.31 | $12.27 | $12.38 | $12.38 | 73,302 |
| 2025-01-08 | $13.80 | $13.95 | $13.03 | $13.35 | $13.35 | 34,114 |
| 2025-01-07 | $13.50 | $14.47 | $13.25 | $13.81 | $13.81 | 68,534 |
| 2025-01-06 | $12.96 | $13.50 | $12.95 | $13.11 | $13.11 | 44,060 |
| 2025-01-03 | $12.02 | $13.42 | $11.90 | $12.88 | $12.88 | 50,166 |
| 2025-01-02 | $11.63 | $12.40 | $11.63 | $11.74 | $11.74 | 35,380 |
| 2024-12-31 | $10.95 | $11.76 | $10.77 | $11.23 | $11.23 | 42,371 |
| 2024-12-30 | $11.38 | $11.48 | $10.52 | $10.91 | $10.91 | 42,695 |
| 2024-12-27 | $11.73 | $12.17 | $11.10 | $11.50 | $11.50 | 28,532 |
| 2024-12-26 | $12.20 | $12.45 | $11.73 | $11.87 | $11.87 | 53,787 |
| 2024-12-24 | $12.23 | $12.31 | $11.82 | $12.21 | $12.21 | 10,007 |
| 2024-12-23 | $12.76 | $12.76 | $12.00 | $12.16 | $12.16 | 25,891 |
| 2024-12-20 | $12.41 | $12.77 | $12.15 | $12.39 | $12.39 | 72,646 |
| 2024-12-19 | $12.40 | $12.95 | $12.22 | $12.52 | $12.52 | 29,781 |
| 2024-12-18 | $13.02 | $13.25 | $12.20 | $12.28 | $12.28 | 42,468 |
| 2024-12-17 | $12.81 | $13.15 | $12.71 | $13.01 | $13.01 | 19,778 |
| 2024-12-16 | $13.21 | $13.65 | $12.90 | $12.90 | $12.90 | 31,541 |
| 2024-12-13 | $13.26 | $13.73 | $13.20 | $13.51 | $13.51 | 25,916 |
| 2024-12-12 | $13.21 | $13.56 | $13.21 | $13.21 | $13.21 | 19,975 |
| 2024-12-11 | $13.27 | $13.70 | $13.12 | $13.33 | $13.33 | 23,652 |
| 2024-12-10 | $13.45 | $13.64 | $13.11 | $13.27 | $13.27 | 27,255 |
| 2024-12-09 | $13.96 | $14.03 | $13.25 | $13.47 | $13.47 | 22,412 |
| 2024-12-06 | $13.47 | $14.18 | $13.47 | $13.66 | $13.66 | 22,249 |
| 2024-12-05 | $13.70 | $14.06 | $13.08 | $13.48 | $13.48 | 42,825 |
| 2024-12-04 | $14.04 | $14.32 | $13.65 | $13.85 | $13.85 | 24,925 |
| 2024-12-03 | $14.90 | $15.39 | $13.94 | $14.09 | $14.09 | 43,499 |
| 2024-12-02 | $14.26 | $15.47 | $13.94 | $14.95 | $14.95 | 76,349 |
| 2024-11-29 | $14.67 | $14.71 | $14.22 | $14.25 | $14.25 | 9,437 |
| 2024-11-27 | $14.50 | $14.64 | $14.22 | $14.57 | $14.57 | 20,755 |
| 2024-11-26 | $14.05 | $14.69 | $13.95 | $14.35 | $14.35 | 32,071 |
| 2024-11-25 | $13.66 | $14.20 | $13.49 | $13.94 | $13.94 | 30,129 |
| 2024-11-22 | $13.13 | $13.97 | $12.96 | $13.55 | $13.55 | 27,609 |
| 2024-11-21 | $12.97 | $13.44 | $12.51 | $12.97 | $12.97 | 39,060 |
| 2024-11-20 | $12.84 | $13.40 | $12.64 | $12.85 | $12.85 | 30,583 |
| 2024-11-19 | $12.31 | $13.20 | $12.25 | $12.77 | $12.77 | 26,032 |
| 2024-11-18 | $12.74 | $13.17 | $12.20 | $12.37 | $12.37 | 29,634 |
| 2024-11-15 | $14.31 | $14.31 | $12.56 | $12.56 | $12.56 | 43,985 |
| 2024-11-14 | $13.63 | $14.14 | $13.00 | $13.59 | $13.59 | 25,457 |
| 2024-11-13 | $13.63 | $13.75 | $13.32 | $13.35 | $13.35 | 28,240 |
| 2024-11-12 | $13.95 | $14.19 | $13.49 | $13.57 | $13.57 | 23,648 |
| 2024-11-11 | $14.67 | $14.67 | $13.67 | $14.06 | $14.06 | 17,186 |
| 2024-11-08 | $13.97 | $14.59 | $13.85 | $14.39 | $14.39 | 18,147 |
| 2024-11-07 | $14.42 | $14.52 | $13.62 | $13.81 | $13.81 | 23,238 |
| 2024-11-06 | $13.78 | $14.50 | $13.24 | $14.42 | $14.42 | 49,057 |
| 2024-11-05 | $12.93 | $13.66 | $11.89 | $13.66 | $13.66 | 73,921 |
| 2024-11-04 | $13.45 | $13.79 | $12.92 | $13.09 | $13.09 | 41,122 |
| 2024-11-01 | $13.50 | $13.64 | $13.36 | $13.44 | $13.44 | 7,786 |
| 2024-10-31 | $14.26 | $14.27 | $13.41 | $13.45 | $13.45 | 20,836 |
| 2024-10-30 | $14.09 | $14.79 | $14.07 | $14.39 | $14.39 | 32,590 |
| 2024-10-29 | $14.00 | $14.30 | $13.64 | $14.15 | $14.15 | 17,964 |
| 2024-10-28 | $13.70 | $14.25 | $13.50 | $13.93 | $13.93 | 25,160 |
| 2024-10-25 | $13.76 | $13.76 | $13.48 | $13.50 | $13.50 | 10,940 |
| 2024-10-24 | $13.60 | $13.80 | $13.40 | $13.59 | $13.59 | 17,971 |
| 2024-10-23 | $13.59 | $13.81 | $13.44 | $13.59 | $13.59 | 15,974 |
| 2024-10-22 | $13.45 | $13.80 | $13.29 | $13.80 | $13.80 | 8,827 |
| 2024-10-21 | $13.60 | $13.76 | $13.36 | $13.39 | $13.39 | 10,033 |
| 2024-10-18 | $14.19 | $14.19 | $13.19 | $13.53 | $13.53 | 27,814 |
| 2024-10-17 | $14.35 | $14.35 | $14.07 | $14.20 | $14.20 | 8,725 |
| 2024-10-16 | $13.84 | $14.60 | $13.81 | $13.98 | $13.98 | 28,194 |
| 2024-10-15 | $13.93 | $14.36 | $13.93 | $14.16 | $14.16 | 17,823 |
| 2024-10-14 | $13.63 | $14.08 | $13.63 | $13.79 | $13.79 | 16,690 |
| 2024-10-11 | $13.14 | $13.78 | $13.14 | $13.73 | $13.73 | 17,207 |
| 2024-10-10 | $12.78 | $12.93 | $12.52 | $12.90 | $12.90 | 20,052 |
| 2024-10-09 | $13.55 | $13.59 | $12.77 | $12.95 | $12.95 | 28,839 |
| 2024-10-08 | $13.65 | $13.78 | $13.30 | $13.55 | $13.55 | 23,778 |
| 2024-10-07 | $13.70 | $14.20 | $13.40 | $13.62 | $13.62 | 21,942 |
| 2024-10-04 | $13.91 | $14.09 | $13.30 | $13.74 | $13.74 | 23,338 |
| 2024-10-03 | $14.05 | $14.06 | $13.25 | $13.66 | $13.66 | 39,779 |
| 2024-10-02 | $13.98 | $14.26 | $13.64 | $13.97 | $13.97 | 17,303 |
| 2024-10-01 | $14.36 | $14.48 | $13.86 | $13.86 | $13.86 | 31,350 |
| 2024-09-30 | $14.10 | $14.40 | $13.61 | $14.37 | $14.37 | 60,110 |
| 2024-09-27 | $14.57 | $14.98 | $13.82 | $14.15 | $14.15 | 47,330 |
| 2024-09-26 | $15.00 | $15.34 | $14.21 | $14.32 | $14.32 | 28,865 |
| 2024-09-25 | $15.33 | $15.50 | $14.91 | $15.22 | $15.22 | 15,164 |
| 2024-09-24 | $14.58 | $15.29 | $14.58 | $15.29 | $15.29 | 39,249 |
| 2024-09-23 | $14.94 | $14.94 | $14.47 | $14.61 | $14.61 | 24,499 |
| 2024-09-20 | $14.88 | $15.28 | $14.50 | $14.88 | $14.88 | 89,757 |
| 2024-09-19 | $14.59 | $14.98 | $14.45 | $14.89 | $14.89 | 22,840 |
| 2024-09-18 | $14.32 | $14.80 | $14.17 | $14.17 | $14.17 | 17,090 |
| 2024-09-17 | $14.61 | $14.71 | $14.19 | $14.46 | $14.46 | 21,811 |
| 2024-09-16 | $14.95 | $14.95 | $14.38 | $14.44 | $14.44 | 24,513 |
| 2024-09-13 | $14.49 | $15.13 | $14.41 | $14.93 | $14.93 | 42,556 |
| 2024-09-12 | $13.96 | $14.50 | $13.20 | $14.25 | $14.25 | 64,022 |
| 2024-09-11 | $14.53 | $15.08 | $13.96 | $13.96 | $13.96 | 31,165 |
| 2024-09-10 | $14.70 | $15.00 | $14.32 | $14.68 | $14.68 | 30,466 |
| 2024-09-09 | $16.50 | $16.50 | $14.20 | $14.42 | $14.42 | 112,183 |
| 2024-09-06 | $13.51 | $14.60 | $13.13 | $14.50 | $14.50 | 142,753 |
| 2024-09-05 | $13.43 | $13.73 | $13.26 | $13.37 | $13.37 | 13,574 |
| 2024-09-04 | $13.26 | $13.74 | $13.26 | $13.43 | $13.43 | 16,756 |
| 2024-09-03 | $13.93 | $14.69 | $13.20 | $13.43 | $13.43 | 23,269 |
| 2024-08-30 | $14.36 | $14.36 | $13.67 | $14.02 | $14.02 | 12,974 |
| 2024-08-29 | $13.75 | $14.55 | $13.75 | $14.24 | $14.24 | 21,489 |
| 2024-08-28 | $14.04 | $14.32 | $13.52 | $13.67 | $13.67 | 18,841 |
| 2024-08-27 | $14.51 | $14.65 | $13.88 | $13.99 | $13.99 | 15,496 |
| 2024-08-26 | $14.96 | $15.15 | $14.60 | $14.62 | $14.62 | 16,329 |
| 2024-08-23 | $14.63 | $15.17 | $14.25 | $14.88 | $14.88 | 31,513 |
| 2024-08-22 | $14.95 | $15.00 | $14.14 | $14.14 | $14.14 | 16,103 |
| 2024-08-21 | $14.06 | $14.99 | $13.78 | $14.80 | $14.80 | 37,031 |
| 2024-08-20 | $13.81 | $14.30 | $13.62 | $13.82 | $13.82 | 27,760 |
| 2024-08-19 | $13.83 | $14.25 | $13.45 | $14.19 | $14.19 | 25,442 |
| 2024-08-16 | $13.58 | $14.56 | $13.58 | $13.91 | $13.91 | 26,749 |
| 2024-08-15 | $13.50 | $14.10 | $13.37 | $13.58 | $13.58 | 32,310 |
| 2024-08-14 | $13.75 | $13.75 | $12.77 | $12.99 | $12.99 | 27,311 |
| 2024-08-13 | $13.38 | $13.73 | $13.30 | $13.67 | $13.67 | 11,908 |
| 2024-08-12 | $13.50 | $13.70 | $13.15 | $13.38 | $13.38 | 25,997 |
| 2024-08-09 | $14.01 | $14.18 | $13.50 | $13.52 | $13.52 | 12,523 |
| 2024-08-08 | $14.06 | $14.65 | $13.75 | $13.85 | $13.85 | 21,720 |
| 2024-08-07 | $14.40 | $14.62 | $13.51 | $13.71 | $13.71 | 45,742 |
| 2024-08-06 | $13.36 | $14.21 | $13.10 | $14.18 | $14.18 | 42,673 |
| 2024-08-05 | $13.60 | $13.90 | $12.75 | $13.26 | $13.26 | 69,225 |
| 2024-08-02 | $15.00 | $15.27 | $14.18 | $14.36 | $14.36 | 27,588 |
| 2024-08-01 | $16.01 | $16.10 | $14.90 | $15.49 | $15.49 | 29,405 |
| 2024-07-31 | $15.92 | $16.30 | $15.55 | $16.12 | $16.12 | 36,373 |
| 2024-07-30 | $15.70 | $16.21 | $15.50 | $15.79 | $15.79 | 21,278 |
| 2024-07-29 | $16.32 | $16.49 | $15.31 | $15.50 | $15.50 | 24,651 |
| 2024-07-26 | $16.80 | $16.93 | $15.94 | $16.17 | $16.17 | 34,885 |
| 2024-07-25 | $15.66 | $17.00 | $15.66 | $16.62 | $16.62 | 46,383 |
| 2024-07-24 | $16.00 | $16.50 | $15.55 | $15.55 | $15.55 | 33,681 |
| 2024-07-23 | $15.63 | $16.50 | $15.63 | $16.04 | $16.04 | 29,274 |
| 2024-07-22 | $15.07 | $15.63 | $14.75 | $15.59 | $15.59 | 24,548 |
| 2024-07-19 | $15.69 | $15.88 | $14.51 | $14.83 | $14.83 | 60,129 |
| 2024-07-18 | $16.16 | $16.89 | $15.50 | $15.53 | $15.53 | 40,239 |
| 2024-07-17 | $15.51 | $16.29 | $15.30 | $16.23 | $16.23 | 44,489 |
| 2024-07-16 | $15.93 | $16.14 | $15.60 | $15.81 | $15.81 | 38,808 |
| 2024-07-15 | $15.63 | $16.29 | $15.40 | $15.66 | $15.66 | 26,370 |
| 2024-07-12 | $16.06 | $16.34 | $15.43 | $15.63 | $15.63 | 24,652 |
| 2024-07-11 | $16.02 | $16.51 | $15.50 | $15.78 | $15.78 | 34,719 |
| 2024-07-10 | $15.59 | $16.00 | $15.39 | $15.77 | $15.77 | 10,840 |
| 2024-07-09 | $16.20 | $16.60 | $15.34 | $15.52 | $15.52 | 40,107 |
| 2024-07-08 | $16.83 | $17.19 | $16.15 | $16.37 | $16.37 | 21,193 |
| 2024-07-05 | $16.82 | $16.98 | $16.07 | $16.71 | $16.71 | 35,496 |
| 2024-07-03 | $17.49 | $17.49 | $16.27 | $16.70 | $16.70 | 36,686 |
| 2024-07-02 | $16.61 | $18.15 | $16.61 | $17.58 | $17.58 | 63,138 |
| 2024-07-01 | $17.18 | $17.50 | $16.03 | $16.77 | $16.77 | 47,012 |
| 2024-06-28 | $16.88 | $17.50 | $16.47 | $17.26 | $17.26 | 748,912 |
| 2024-06-27 | $17.28 | $17.96 | $16.25 | $16.88 | $16.88 | 69,901 |
| 2024-06-26 | $15.45 | $17.25 | $15.45 | $17.10 | $17.10 | 54,118 |
| 2024-06-25 | $16.26 | $16.50 | $15.38 | $15.38 | $15.38 | 26,521 |
| 2024-06-24 | $16.63 | $16.99 | $15.32 | $15.50 | $15.50 | 37,303 |
| 2024-06-21 | $14.99 | $17.00 | $14.99 | $16.27 | $16.27 | 41,808 |
| 2024-06-20 | $15.77 | $16.48 | $15.10 | $15.30 | $15.30 | 55,137 |
| 2024-06-18 | $17.12 | $18.75 | $15.81 | $15.97 | $15.97 | 75,217 |
| 2024-06-17 | $15.22 | $18.00 | $15.22 | $17.44 | $17.44 | 131,612 |
| 2024-06-14 | $15.00 | $15.47 | $14.58 | $14.76 | $14.76 | 17,200 |
| 2024-06-13 | $14.37 | $14.85 | $14.26 | $14.85 | $14.85 | 13,731 |
| 2024-06-12 | $14.23 | $14.96 | $14.21 | $14.30 | $14.30 | 24,400 |
| 2024-06-11 | $14.98 | $14.98 | $14.19 | $14.19 | $14.19 | 27,553 |
| 2024-06-10 | $14.18 | $15.20 | $13.91 | $14.81 | $14.81 | 17,253 |
| 2024-06-07 | $14.41 | $15.03 | $14.38 | $14.38 | $14.38 | 14,903 |
| 2024-06-06 | $15.13 | $15.19 | $14.52 | $14.89 | $14.89 | 26,320 |
| 2024-06-05 | $14.07 | $15.11 | $14.07 | $14.80 | $14.80 | 24,629 |
| 2024-06-04 | $14.58 | $14.58 | $13.81 | $14.04 | $14.04 | 16,091 |
| 2024-06-03 | $15.14 | $16.80 | $13.04 | $13.99 | $13.99 | 65,492 |
| 2024-05-31 | $13.65 | $15.13 | $13.31 | $14.83 | $14.83 | 35,256 |
| 2024-05-30 | $13.32 | $13.55 | $12.92 | $13.41 | $13.41 | 14,845 |
| 2024-05-29 | $13.11 | $13.42 | $12.57 | $13.17 | $13.17 | 17,097 |
| 2024-05-28 | $13.92 | $13.92 | $12.90 | $13.19 | $13.19 | 22,035 |
| 2024-05-24 | $13.10 | $13.53 | $12.90 | $13.40 | $13.40 | 13,614 |
| 2024-05-23 | $13.63 | $13.70 | $12.59 | $13.08 | $13.08 | 30,726 |
| 2024-05-22 | $13.86 | $13.92 | $13.35 | $13.50 | $13.50 | 26,087 |
| 2024-05-21 | $13.34 | $13.87 | $12.86 | $13.54 | $13.54 | 30,958 |
| 2024-05-20 | $13.83 | $13.94 | $13.08 | $13.08 | $13.08 | 29,996 |
| 2024-05-17 | $14.43 | $14.52 | $13.78 | $13.98 | $13.98 | 15,444 |
| 2024-05-16 | $14.59 | $14.80 | $14.41 | $14.45 | $14.45 | 15,504 |
| 2024-05-15 | $13.85 | $14.75 | $13.64 | $14.75 | $14.75 | 24,209 |
| 2024-05-14 | $13.37 | $13.70 | $12.99 | $13.64 | $13.64 | 27,691 |
| 2024-05-13 | $13.71 | $14.17 | $12.98 | $13.06 | $13.06 | 16,576 |
| 2024-05-10 | $14.05 | $14.69 | $13.42 | $13.75 | $13.75 | 30,060 |
| 2024-05-09 | $13.82 | $14.28 | $13.58 | $14.01 | $14.01 | 33,793 |
| 2024-05-08 | $13.46 | $14.23 | $13.23 | $13.67 | $13.67 | 39,863 |
| 2024-05-07 | $13.83 | $14.39 | $13.50 | $13.63 | $13.63 | 34,310 |
| 2024-05-06 | $14.44 | $14.59 | $13.69 | $13.87 | $13.87 | 19,040 |
| 2024-05-03 | $14.49 | $14.62 | $13.93 | $14.39 | $14.39 | 35,828 |
| 2024-05-02 | $14.01 | $14.52 | $13.64 | $13.99 | $13.99 | 24,236 |
| 2024-05-01 | $12.26 | $14.75 | $12.26 | $14.00 | $14.00 | 63,147 |
| 2024-04-30 | $12.51 | $12.92 | $12.25 | $12.42 | $12.42 | 16,174 |
| 2024-04-29 | $13.01 | $13.35 | $12.49 | $12.60 | $12.60 | 23,675 |
| 2024-04-26 | $12.57 | $13.29 | $12.30 | $13.12 | $13.12 | 27,903 |
| 2024-04-25 | $12.43 | $12.93 | $11.99 | $12.34 | $12.34 | 30,895 |
| 2024-04-24 | $13.13 | $13.18 | $12.36 | $12.62 | $12.62 | 28,651 |
| 2024-04-23 | $12.59 | $13.38 | $12.40 | $13.14 | $13.14 | 35,950 |
| 2024-04-22 | $12.20 | $13.25 | $11.38 | $12.69 | $12.69 | 73,640 |
| 2024-04-19 | $12.75 | $13.18 | $12.02 | $12.07 | $12.07 | 30,734 |
| 2024-04-18 | $12.86 | $14.14 | $12.68 | $12.89 | $12.89 | 42,372 |
| 2024-04-17 | $14.42 | $14.51 | $12.51 | $13.05 | $13.05 | 34,838 |
| 2024-04-16 | $13.78 | $14.70 | $13.78 | $14.42 | $14.42 | 16,661 |
| 2024-04-15 | $15.85 | $15.85 | $13.78 | $14.26 | $14.26 | 63,535 |
| 2024-04-12 | $15.79 | $16.32 | $15.11 | $15.65 | $15.65 | 34,833 |
| 2024-04-11 | $16.09 | $16.15 | $15.53 | $16.06 | $16.06 | 26,820 |
| 2024-04-10 | $16.47 | $16.85 | $15.10 | $15.83 | $15.83 | 40,079 |
| 2024-04-09 | $16.36 | $17.35 | $16.28 | $16.63 | $16.63 | 35,328 |
| 2024-04-08 | $17.43 | $17.58 | $16.23 | $16.45 | $16.45 | 39,692 |
| 2024-04-05 | $17.75 | $17.98 | $17.02 | $17.38 | $17.38 | 31,665 |
| 2024-04-04 | $17.97 | $18.28 | $17.56 | $17.95 | $17.95 | 37,708 |
| 2024-04-03 | $17.78 | $18.44 | $17.59 | $17.72 | $17.72 | 32,784 |
| 2024-04-02 | $18.41 | $18.41 | $17.35 | $17.49 | $17.49 | 39,209 |
| 2024-04-01 | $20.43 | $20.43 | $17.60 | $19.04 | $19.04 | 43,322 |
| 2024-03-28 | $20.21 | $20.55 | $19.71 | $19.94 | $19.94 | 27,783 |
| 2024-03-27 | $20.54 | $21.44 | $19.86 | $20.00 | $20.00 | 39,344 |
| 2024-03-26 | $19.90 | $20.88 | $19.45 | $20.32 | $20.32 | 42,796 |
| 2024-03-25 | $19.80 | $19.91 | $19.26 | $19.45 | $19.45 | 22,710 |
| 2024-03-22 | $19.24 | $20.35 | $19.10 | $19.62 | $19.62 | 51,318 |
| 2024-03-21 | $18.44 | $19.50 | $17.87 | $18.92 | $18.92 | 30,941 |
| 2024-03-20 | $16.24 | $18.38 | $16.14 | $18.38 | $18.38 | 54,384 |
| 2024-03-19 | $17.10 | $17.38 | $16.50 | $16.95 | $16.95 | 31,987 |
| 2024-03-18 | $17.49 | $17.73 | $16.93 | $17.03 | $17.03 | 17,859 |
| 2024-03-15 | $16.31 | $17.50 | $16.25 | $17.50 | $17.50 | 35,334 |
| 2024-03-14 | $18.55 | $18.61 | $16.31 | $16.51 | $16.51 | 77,878 |
| 2024-03-13 | $20.33 | $20.49 | $18.00 | $18.20 | $18.20 | 67,911 |
| 2024-03-12 | $18.28 | $20.75 | $18.00 | $19.13 | $19.13 | 225,396 |
| 2024-03-11 | $15.35 | $18.50 | $15.35 | $17.68 | $17.68 | 114,530 |
| 2024-03-08 | $16.49 | $17.57 | $14.82 | $15.35 | $15.35 | 63,857 |
| 2024-03-07 | $14.05 | $17.20 | $14.02 | $16.49 | $16.49 | 158,866 |
| 2024-03-06 | $12.61 | $13.75 | $12.61 | $13.75 | $13.75 | 45,088 |
| 2024-03-05 | $12.82 | $12.82 | $11.81 | $12.57 | $12.57 | 22,231 |
| 2024-03-04 | $13.00 | $13.20 | $12.29 | $12.96 | $12.96 | 34,861 |
| 2024-03-01 | $12.20 | $13.00 | $12.06 | $13.00 | $13.00 | 37,031 |
| 2024-02-29 | $12.07 | $12.33 | $11.20 | $12.16 | $12.16 | 46,593 |
| 2024-02-28 | $12.43 | $12.56 | $11.76 | $12.08 | $12.08 | 37,248 |
| 2024-02-27 | $13.11 | $13.11 | $12.05 | $12.50 | $12.50 | 63,853 |
| 2024-02-26 | $13.13 | $13.13 | $11.24 | $12.08 | $12.08 | 86,035 |
| 2024-02-23 | $13.50 | $13.90 | $12.51 | $12.93 | $12.93 | 64,843 |
| 2024-02-22 | $13.20 | $15.26 | $12.62 | $13.40 | $13.40 | 117,593 |
| 2024-02-21 | $12.74 | $13.23 | $11.55 | $13.16 | $13.16 | 60,416 |
| 2024-02-20 | $11.40 | $13.44 | $11.40 | $12.94 | $12.94 | 90,842 |
| 2024-02-16 | $11.97 | $11.97 | $10.65 | $11.24 | $11.24 | 46,920 |
| 2024-02-15 | $10.11 | $11.60 | $9.91 | $11.60 | $11.60 | 102,718 |
| 2024-02-14 | $8.94 | $13.83 | $8.70 | $10.20 | $10.20 | 331,051 |
| 2024-02-13 | $8.94 | $8.94 | $8.15 | $8.31 | $8.31 | 28,355 |
| 2024-02-12 | $8.33 | $8.99 | $8.33 | $8.77 | $8.77 | 25,301 |
| 2024-02-09 | $8.66 | $8.66 | $8.31 | $8.45 | $8.45 | 19,989 |
| 2024-02-08 | $8.43 | $8.66 | $8.26 | $8.48 | $8.48 | 16,212 |
| 2024-02-07 | $8.98 | $8.98 | $8.45 | $8.47 | $8.47 | 23,945 |
| 2024-02-06 | $8.99 | $9.16 | $8.36 | $8.65 | $8.65 | 21,555 |
| 2024-02-05 | $8.54 | $9.18 | $8.00 | $8.90 | $8.90 | 37,642 |
| 2024-02-02 | $8.71 | $8.86 | $8.45 | $8.74 | $8.74 | 33,911 |
| 2024-02-01 | $8.73 | $9.10 | $8.60 | $8.89 | $8.89 | 22,979 |
| 2024-01-31 | $8.94 | $9.04 | $8.62 | $8.64 | $8.64 | 21,842 |
| 2024-01-30 | $9.10 | $9.10 | $8.75 | $8.87 | $8.87 | 19,994 |
| 2024-01-29 | $8.90 | $9.19 | $8.56 | $9.14 | $9.14 | 19,578 |
| 2024-01-26 | $8.63 | $9.09 | $8.60 | $8.72 | $8.72 | 24,050 |
| 2024-01-25 | $8.51 | $8.87 | $8.19 | $8.82 | $8.82 | 20,161 |
| 2024-01-24 | $8.51 | $8.98 | $8.51 | $8.59 | $8.59 | 16,638 |
| 2024-01-23 | $9.16 | $9.24 | $8.22 | $8.68 | $8.68 | 23,339 |
| 2024-01-22 | $9.06 | $9.37 | $8.90 | $9.15 | $9.15 | 7,591 |
| 2024-01-19 | $8.95 | $9.13 | $8.67 | $9.13 | $9.13 | 9,400 |
| 2024-01-18 | $9.11 | $9.11 | $8.51 | $8.79 | $8.79 | 32,280 |
| 2024-01-17 | $9.24 | $9.52 | $8.76 | $8.96 | $8.96 | 19,604 |
| 2024-01-16 | $9.17 | $9.88 | $9.17 | $9.42 | $9.42 | 14,220 |
| 2024-01-12 | $9.12 | $9.55 | $9.02 | $9.26 | $9.26 | 25,918 |
| 2024-01-11 | $9.98 | $10.34 | $9.22 | $9.24 | $9.24 | 21,922 |
| 2024-01-10 | $10.21 | $10.44 | $9.87 | $9.88 | $9.88 | 21,763 |
| 2024-01-09 | $9.93 | $10.47 | $9.81 | $10.27 | $10.27 | 23,349 |
| 2024-01-08 | $9.62 | $9.84 | $9.20 | $9.69 | $9.69 | 12,157 |
| 2024-01-05 | $10.23 | $10.43 | $9.70 | $9.70 | $9.70 | 69,308 |
| 2024-01-04 | $10.58 | $10.79 | $10.06 | $10.42 | $10.42 | 12,775 |
| 2024-01-03 | $10.76 | $10.97 | $10.21 | $10.50 | $10.50 | 20,802 |
| 2024-01-02 | $10.55 | $11.00 | $10.55 | $10.80 | $10.80 | 8,883 |
| 2023-12-29 | $10.69 | $10.81 | $10.30 | $10.52 | $10.52 | 24,100 |
| 2023-12-28 | $10.90 | $11.24 | $10.72 | $10.78 | $10.78 | 17,784 |
| 2023-12-27 | $11.10 | $11.20 | $10.71 | $11.01 | $11.01 | 13,279 |
| 2023-12-26 | $10.96 | $11.14 | $10.71 | $11.12 | $11.12 | 12,261 |
| 2023-12-22 | $10.75 | $11.17 | $10.68 | $10.71 | $10.71 | 13,841 |
| 2023-12-21 | $10.53 | $10.97 | $10.53 | $10.88 | $10.88 | 8,336 |
| 2023-12-20 | $10.27 | $11.12 | $10.27 | $10.62 | $10.62 | 26,371 |
| 2023-12-19 | $10.21 | $10.73 | $10.20 | $10.28 | $10.28 | 14,451 |
| 2023-12-18 | $11.29 | $11.29 | $10.11 | $10.16 | $10.16 | 22,332 |
| 2023-12-15 | $10.91 | $10.98 | $10.61 | $10.76 | $10.76 | 12,575 |
| 2023-12-14 | $10.77 | $11.27 | $10.77 | $10.85 | $10.85 | 18,281 |
| 2023-12-13 | $10.87 | $10.87 | $10.50 | $10.61 | $10.61 | 14,835 |
| 2023-12-12 | $10.98 | $11.22 | $10.67 | $11.05 | $11.05 | 9,810 |
| 2023-12-11 | $11.65 | $11.78 | $10.60 | $11.24 | $11.24 | 31,869 |
| 2023-12-08 | $11.93 | $11.96 | $11.50 | $11.78 | $11.78 | 15,082 |
| 2023-12-07 | $12.09 | $12.25 | $11.94 | $12.15 | $12.15 | 10,040 |
| 2023-12-06 | $11.68 | $12.43 | $11.68 | $12.30 | $12.30 | 19,168 |
| 2023-12-05 | $11.63 | $12.04 | $11.51 | $11.98 | $11.98 | 12,043 |
| 2023-12-04 | $11.64 | $11.65 | $11.25 | $11.65 | $11.65 | 14,295 |
| 2023-12-01 | $11.72 | $11.94 | $11.50 | $11.69 | $11.69 | 12,984 |
| 2023-11-30 | $11.45 | $11.99 | $10.93 | $11.70 | $11.70 | 16,929 |
| 2023-11-29 | $11.45 | $11.79 | $11.20 | $11.22 | $11.22 | 10,876 |
| 2023-11-28 | $11.42 | $11.62 | $11.02 | $11.46 | $11.46 | 18,717 |
| 2023-11-27 | $12.00 | $12.00 | $11.51 | $11.51 | $11.51 | 10,827 |
| 2023-11-24 | $11.37 | $12.10 | $11.27 | $11.97 | $11.97 | 21,023 |
| 2023-11-22 | $10.77 | $11.72 | $10.77 | $11.35 | $11.35 | 26,939 |
| 2023-11-21 | $11.10 | $11.20 | $10.60 | $10.60 | $10.60 | 13,679 |
| 2023-11-20 | $10.85 | $11.00 | $10.74 | $11.00 | $11.00 | 13,699 |
| 2023-11-17 | $10.77 | $10.93 | $10.57 | $10.71 | $10.71 | 8,765 |
| 2023-11-16 | $11.00 | $11.24 | $10.56 | $10.78 | $10.78 | 14,388 |
| 2023-11-15 | $10.52 | $10.99 | $10.40 | $10.98 | $10.98 | 27,029 |
| 2023-11-14 | $10.73 | $10.73 | $10.18 | $10.45 | $10.45 | 9,687 |
| 2023-11-13 | $10.29 | $10.29 | $9.70 | $10.29 | $10.29 | 8,582 |
| 2023-11-10 | $10.06 | $10.38 | $9.84 | $10.17 | $10.17 | 22,624 |
| 2023-11-09 | $10.25 | $10.43 | $9.48 | $10.02 | $10.02 | 13,400 |
| 2023-11-08 | $10.74 | $10.74 | $9.70 | $10.15 | $10.15 | 19,838 |
| 2023-11-07 | $10.43 | $10.71 | $10.02 | $10.61 | $10.61 | 30,012 |
| 2023-11-06 | $9.10 | $10.46 | $9.10 | $10.43 | $10.43 | 37,507 |
| 2023-11-03 | $8.54 | $9.25 | $8.54 | $9.05 | $9.05 | 24,527 |
| 2023-11-02 | $8.55 | $8.86 | $8.41 | $8.64 | $8.64 | 6,613 |
| 2023-11-01 | $8.34 | $8.97 | $8.21 | $8.69 | $8.69 | 12,919 |
| 2023-10-31 | $8.20 | $8.43 | $8.20 | $8.36 | $8.36 | 2,696 |
| 2023-10-30 | $8.71 | $8.71 | $8.01 | $8.28 | $8.28 | 16,013 |
| 2023-10-27 | $8.62 | $8.62 | $8.38 | $8.52 | $8.52 | 9,801 |
| 2023-10-26 | $7.92 | $8.29 | $7.58 | $8.27 | $8.27 | 13,660 |
| 2023-10-25 | $8.22 | $8.22 | $7.64 | $7.95 | $7.95 | 10,915 |
| 2023-10-24 | $7.89 | $8.22 | $7.69 | $8.20 | $8.20 | 15,138 |
| 2023-10-23 | $8.16 | $8.30 | $7.77 | $7.77 | $7.77 | 9,310 |
| 2023-10-20 | $8.25 | $8.28 | $7.98 | $8.28 | $8.28 | 26,908 |
| 2023-10-19 | $8.20 | $8.49 | $8.15 | $8.27 | $8.27 | 15,042 |
| 2023-10-18 | $8.66 | $8.74 | $8.19 | $8.41 | $8.41 | 10,043 |
| 2023-10-17 | $8.65 | $8.93 | $8.58 | $8.66 | $8.66 | 8,435 |
| 2023-10-16 | $8.80 | $9.03 | $8.64 | $8.76 | $8.76 | 15,323 |
| 2023-10-13 | $8.79 | $8.96 | $8.60 | $8.64 | $8.64 | 4,939 |
| 2023-10-12 | $8.99 | $8.99 | $8.66 | $8.69 | $8.69 | 6,556 |
| 2023-10-11 | $9.17 | $9.22 | $8.94 | $9.06 | $9.06 | 17,019 |
| 2023-10-10 | $9.08 | $9.29 | $9.00 | $9.29 | $9.29 | 6,484 |
| 2023-10-09 | $8.85 | $8.90 | $8.55 | $8.89 | $8.89 | 3,861 |
| 2023-10-06 | $8.63 | $8.90 | $8.48 | $8.84 | $8.84 | 8,683 |
| 2023-10-05 | $8.53 | $8.72 | $8.50 | $8.51 | $8.51 | 9,969 |
| 2023-10-04 | $8.45 | $8.74 | $8.45 | $8.47 | $8.47 | 10,848 |
| 2023-10-03 | $8.73 | $8.75 | $8.55 | $8.62 | $8.62 | 7,190 |
| 2023-10-02 | $8.69 | $8.94 | $7.81 | $8.94 | $8.94 | 18,142 |
| 2023-09-29 | $8.73 | $8.85 | $8.60 | $8.84 | $8.84 | 8,815 |
| 2023-09-28 | $8.70 | $8.81 | $8.55 | $8.78 | $8.78 | 15,355 |
| 2023-09-27 | $8.58 | $8.87 | $8.56 | $8.56 | $8.56 | 10,039 |
| 2023-09-26 | $8.80 | $8.80 | $8.57 | $8.57 | $8.57 | 11,301 |
| 2023-09-25 | $8.77 | $8.77 | $8.19 | $8.41 | $8.41 | 20,565 |
| 2023-09-22 | $8.99 | $8.99 | $8.75 | $8.81 | $8.81 | 9,250 |
| 2023-09-21 | $8.80 | $9.22 | $8.80 | $8.84 | $8.84 | 9,844 |
| 2023-09-20 | $9.35 | $9.35 | $8.74 | $8.76 | $8.76 | 17,655 |
| 2023-09-19 | $9.01 | $9.14 | $8.76 | $8.91 | $8.91 | 16,291 |
| 2023-09-18 | $9.00 | $9.12 | $8.91 | $8.95 | $8.95 | 19,864 |
| 2023-09-15 | $9.30 | $9.41 | $9.04 | $9.04 | $9.04 | 26,325 |
| 2023-09-14 | $9.33 | $9.48 | $9.25 | $9.34 | $9.34 | 6,746 |
| 2023-09-13 | $9.52 | $9.89 | $9.35 | $9.43 | $9.43 | 10,426 |
| 2023-09-12 | $9.58 | $9.91 | $9.58 | $9.74 | $9.74 | 11,755 |
| 2023-09-11 | $8.80 | $9.53 | $8.80 | $9.52 | $9.52 | 10,020 |
| 2023-09-08 | $8.92 | $9.04 | $8.61 | $8.95 | $8.95 | 26,626 |
| 2023-09-07 | $9.00 | $9.14 | $8.86 | $8.88 | $8.88 | 14,015 |
| 2023-09-06 | $9.13 | $9.31 | $8.92 | $9.08 | $9.08 | 7,490 |
| 2023-09-05 | $9.06 | $9.22 | $9.05 | $9.06 | $9.06 | 6,869 |
| 2023-09-01 | $9.15 | $9.42 | $8.90 | $9.23 | $9.23 | 18,083 |
| 2023-08-31 | $9.01 | $9.40 | $9.01 | $9.17 | $9.17 | 5,195 |
| 2023-08-30 | $9.40 | $9.44 | $9.03 | $9.06 | $9.06 | 6,650 |
| 2023-08-29 | $9.20 | $9.57 | $9.02 | $9.03 | $9.03 | 5,189 |
| 2023-08-28 | $9.40 | $9.88 | $9.21 | $9.21 | $9.21 | 7,612 |
| 2023-08-25 | $9.62 | $9.85 | $9.29 | $9.29 | $9.29 | 5,725 |
| 2023-08-24 | $9.90 | $9.98 | $9.42 | $9.56 | $9.56 | 4,965 |
| 2023-08-23 | $9.83 | $10.00 | $9.54 | $9.93 | $9.93 | 15,155 |
| 2023-08-22 | $9.62 | $10.00 | $9.62 | $10.00 | $10.00 | 12,168 |
| 2023-08-21 | $9.17 | $10.15 | $9.17 | $10.15 | $10.15 | 21,910 |
| 2023-08-18 | $9.81 | $10.25 | $9.56 | $9.56 | $9.56 | 9,584 |
| 2023-08-17 | $10.35 | $10.58 | $9.80 | $9.80 | $9.80 | 10,188 |
| 2023-08-16 | $10.43 | $10.49 | $10.13 | $10.25 | $10.25 | 15,558 |
| 2023-08-15 | $10.51 | $10.66 | $10.27 | $10.66 | $10.66 | 9,181 |
| 2023-08-14 | $10.38 | $10.67 | $10.15 | $10.57 | $10.57 | 18,068 |
| 2023-08-11 | $10.60 | $10.60 | $10.20 | $10.56 | $10.56 | 5,638 |
| 2023-08-10 | $10.30 | $10.55 | $10.16 | $10.54 | $10.54 | 14,530 |
| 2023-08-09 | $10.18 | $10.50 | $10.00 | $10.16 | $10.16 | 9,598 |
| 2023-08-08 | $10.38 | $10.39 | $9.76 | $10.13 | $10.13 | 28,437 |
| 2023-08-07 | $10.50 | $10.50 | $10.10 | $10.34 | $10.34 | 13,258 |
| 2023-08-04 | $10.12 | $10.76 | $10.12 | $10.56 | $10.56 | 43,277 |
| 2023-08-03 | $9.95 | $10.18 | $9.63 | $10.03 | $10.03 | 14,902 |
| 2023-08-02 | $9.89 | $10.18 | $9.40 | $10.01 | $10.01 | 19,212 |
| 2023-08-01 | $9.29 | $9.94 | $9.03 | $9.89 | $9.89 | 24,121 |
| 2023-07-31 | $8.87 | $9.45 | $8.85 | $9.20 | $9.20 | 13,273 |
| 2023-07-28 | $9.02 | $9.05 | $8.70 | $8.85 | $8.85 | 14,467 |
| 2023-07-27 | $9.02 | $9.14 | $8.87 | $8.94 | $8.94 | 20,529 |
| 2023-07-26 | $8.98 | $9.22 | $8.88 | $8.97 | $8.97 | 12,242 |
| 2023-07-25 | $9.00 | $9.09 | $8.88 | $9.00 | $9.00 | 19,527 |
| 2023-07-24 | $9.19 | $9.19 | $8.90 | $8.91 | $8.91 | 18,662 |
| 2023-07-21 | $9.20 | $9.34 | $9.07 | $9.10 | $9.10 | 13,206 |
| 2023-07-20 | $9.29 | $9.33 | $9.12 | $9.12 | $9.12 | 12,757 |
| 2023-07-19 | $9.24 | $9.59 | $9.20 | $9.29 | $9.29 | 13,547 |
| 2023-07-18 | $9.42 | $9.52 | $9.28 | $9.28 | $9.28 | 9,180 |
| 2023-07-17 | $9.47 | $9.65 | $9.40 | $9.42 | $9.42 | 15,399 |
| 2023-07-14 | $9.48 | $9.48 | $9.18 | $9.34 | $9.34 | 10,586 |
| 2023-07-13 | $9.27 | $9.55 | $9.08 | $9.46 | $9.46 | 15,473 |
| 2023-07-12 | $9.30 | $9.37 | $9.09 | $9.24 | $9.24 | 13,966 |
| 2023-07-11 | $8.99 | $9.36 | $8.99 | $9.18 | $9.18 | 23,118 |
| 2023-07-10 | $9.19 | $9.30 | $9.10 | $9.11 | $9.11 | 15,428 |
| 2023-07-07 | $9.01 | $9.25 | $8.95 | $9.03 | $9.03 | 18,967 |
| 2023-07-06 | $9.21 | $9.22 | $8.89 | $8.95 | $8.95 | 27,384 |
| 2023-07-05 | $9.66 | $9.66 | $9.15 | $9.34 | $9.34 | 19,353 |
| 2023-07-03 | $9.53 | $9.87 | $9.51 | $9.67 | $9.67 | 11,417 |
| 2023-06-30 | $9.85 | $9.95 | $9.60 | $9.65 | $9.65 | 11,111 |
| 2023-06-29 | $9.65 | $9.82 | $9.65 | $9.69 | $9.69 | 5,844 |
| 2023-06-28 | $9.65 | $9.96 | $9.58 | $9.62 | $9.62 | 26,026 |
| 2023-06-27 | $9.62 | $9.74 | $9.34 | $9.58 | $9.58 | 33,794 |
| 2023-06-26 | $9.83 | $9.83 | $9.54 | $9.70 | $9.70 | 30,302 |
| 2023-06-23 | $9.99 | $10.19 | $9.53 | $9.65 | $9.65 | 60,606 |
| 2023-06-22 | $10.45 | $10.53 | $9.89 | $10.18 | $10.18 | 60,763 |
| 2023-06-21 | $10.72 | $10.87 | $10.20 | $10.52 | $10.52 | 28,570 |
| 2023-06-20 | $10.75 | $10.90 | $10.68 | $10.84 | $10.84 | 26,853 |
| 2023-06-16 | $11.16 | $11.20 | $10.63 | $10.90 | $10.90 | 32,100 |
| 2023-06-15 | $10.87 | $11.12 | $10.87 | $11.04 | $11.04 | 38,238 |
| 2023-06-14 | $11.34 | $11.49 | $10.81 | $11.14 | $11.14 | 29,178 |
| 2023-06-13 | $10.96 | $11.45 | $10.96 | $11.19 | $11.19 | 12,256 |
| 2023-06-12 | $11.02 | $11.50 | $10.96 | $11.30 | $11.30 | 11,978 |
| 2023-06-09 | $11.55 | $11.64 | $10.90 | $10.90 | $10.90 | 12,674 |
| 2023-06-08 | $11.39 | $11.54 | $10.94 | $11.54 | $11.54 | 22,547 |
| 2023-06-07 | $11.54 | $11.64 | $11.24 | $11.43 | $11.43 | 15,778 |
| 2023-06-06 | $10.82 | $11.45 | $10.81 | $11.39 | $11.39 | 16,636 |
| 2023-06-05 | $10.78 | $11.09 | $10.77 | $10.98 | $10.98 | 21,694 |
| 2023-06-02 | $10.68 | $11.04 | $10.31 | $10.97 | $10.97 | 47,710 |
| 2023-06-01 | $11.31 | $11.31 | $10.64 | $10.67 | $10.67 | 17,586 |
| 2023-05-31 | $10.81 | $11.18 | $10.74 | $10.89 | $10.89 | 13,953 |
| 2023-05-30 | $10.83 | $11.10 | $10.63 | $10.91 | $10.91 | 22,493 |
| 2023-05-26 | $10.80 | $10.99 | $10.55 | $10.83 | $10.83 | 16,596 |
| 2023-05-25 | $11.49 | $11.49 | $10.53 | $10.80 | $10.80 | 31,953 |
| 2023-05-24 | $11.41 | $11.91 | $11.33 | $11.33 | $11.33 | 12,610 |
| 2023-05-23 | $11.97 | $12.06 | $11.60 | $11.60 | $11.60 | 17,059 |
| 2023-05-22 | $11.40 | $11.93 | $11.40 | $11.80 | $11.80 | 16,972 |
| 2023-05-19 | $11.53 | $11.93 | $11.34 | $11.35 | $11.35 | 6,200 |
| 2023-05-18 | $11.96 | $11.96 | $11.35 | $11.53 | $11.53 | 21,285 |
| 2023-05-17 | $11.26 | $11.94 | $11.20 | $11.74 | $11.74 | 16,029 |
| 2023-05-16 | $11.16 | $11.46 | $11.07 | $11.37 | $11.37 | 20,635 |
| 2023-05-15 | $11.34 | $11.59 | $11.16 | $11.25 | $11.25 | 8,704 |
| 2023-05-12 | $10.98 | $11.33 | $10.85 | $11.28 | $11.28 | 15,855 |
| 2023-05-11 | $11.10 | $11.28 | $10.75 | $11.02 | $11.02 | 15,239 |
| 2023-05-10 | $11.36 | $11.99 | $10.75 | $10.96 | $10.96 | 21,966 |
| 2023-05-09 | $11.06 | $11.48 | $11.05 | $11.41 | $11.41 | 18,940 |
| 2023-05-08 | $11.72 | $11.72 | $10.89 | $11.16 | $11.16 | 25,442 |
| 2023-05-05 | $11.77 | $11.79 | $11.26 | $11.27 | $11.27 | 20,510 |
| 2023-05-04 | $11.59 | $11.75 | $11.15 | $11.66 | $11.66 | 30,329 |
| 2023-05-03 | $10.91 | $11.61 | $10.91 | $11.51 | $11.51 | 25,378 |
| 2023-05-02 | $11.23 | $11.34 | $10.64 | $10.96 | $10.96 | 36,075 |
| 2023-05-01 | $10.98 | $11.47 | $10.75 | $11.34 | $11.34 | 39,877 |
| 2023-04-28 | $10.21 | $11.40 | $10.21 | $10.71 | $10.71 | 63,621 |
| 2023-04-27 | $10.68 | $10.98 | $10.22 | $10.35 | $10.35 | 68,525 |
| 2023-04-26 | $10.87 | $11.29 | $10.57 | $10.64 | $10.64 | 27,065 |
| 2023-04-25 | $10.98 | $11.36 | $10.68 | $10.86 | $10.86 | 35,697 |
| 2023-04-24 | $11.60 | $11.69 | $11.14 | $11.21 | $11.21 | 26,320 |
| 2023-04-21 | $11.10 | $11.94 | $10.91 | $11.49 | $11.49 | 59,870 |
| 2023-04-20 | $11.19 | $11.44 | $10.76 | $10.84 | $10.84 | 47,306 |
| 2023-04-19 | $11.03 | $11.31 | $10.83 | $11.15 | $11.15 | 91,720 |
| 2023-04-18 | $11.62 | $11.72 | $11.07 | $11.14 | $11.14 | 98,528 |
| 2023-04-17 | $11.89 | $12.37 | $11.53 | $11.87 | $11.87 | 80,372 |
| 2023-04-14 | $11.58 | $11.89 | $11.31 | $11.81 | $11.81 | 99,542 |
| 2023-04-13 | $11.54 | $12.00 | $10.85 | $11.97 | $11.97 | 82,380 |
| 2023-04-12 | $12.60 | $12.64 | $11.51 | $11.55 | $11.55 | 128,940 |
| 2023-04-11 | $11.03 | $12.57 | $10.45 | $12.21 | $12.21 | 332,553 |
| 2023-04-10 | $13.10 | $13.53 | $12.60 | $12.65 | $12.65 | 47,576 |
| 2023-04-06 | $12.90 | $13.64 | $12.83 | $13.13 | $13.13 | 35,874 |
| 2023-04-05 | $12.60 | $13.18 | $12.53 | $12.76 | $12.76 | 16,782 |
| 2023-04-04 | $13.16 | $13.50 | $12.45 | $12.85 | $12.85 | 46,001 |
| 2023-04-03 | $14.02 | $14.02 | $13.01 | $13.20 | $13.20 | 41,619 |
| 2023-03-31 | $14.02 | $14.30 | $13.56 | $13.79 | $13.79 | 53,631 |
| 2023-03-30 | $14.23 | $14.36 | $13.40 | $13.68 | $13.68 | 33,525 |
| 2023-03-29 | $13.28 | $14.16 | $13.06 | $14.11 | $14.11 | 24,368 |
| 2023-03-28 | $13.82 | $13.84 | $12.97 | $13.02 | $13.02 | 25,949 |
| 2023-03-27 | $13.48 | $14.50 | $13.36 | $13.83 | $13.83 | 63,713 |
| 2023-03-24 | $13.86 | $13.86 | $12.50 | $13.21 | $13.21 | 24,193 |
| 2023-03-23 | $12.85 | $13.10 | $12.62 | $13.01 | $13.01 | 24,541 |
| 2023-03-22 | $13.66 | $13.75 | $12.81 | $12.83 | $12.83 | 35,484 |
| 2023-03-21 | $12.85 | $13.90 | $12.62 | $13.79 | $13.79 | 52,304 |
| 2023-03-20 | $12.85 | $12.85 | $12.12 | $12.61 | $12.61 | 42,886 |
| 2023-03-17 | $12.96 | $13.08 | $12.27 | $12.97 | $12.97 | 39,620 |
| 2023-03-16 | $12.72 | $13.11 | $12.50 | $12.99 | $12.99 | 30,731 |
| 2023-03-15 | $12.36 | $12.93 | $12.10 | $12.92 | $12.92 | 33,235 |
| 2023-03-14 | $13.24 | $13.46 | $12.61 | $12.76 | $12.76 | 24,779 |
| 2023-03-13 | $11.95 | $13.16 | $11.88 | $13.09 | $13.09 | 28,311 |
| 2023-03-10 | $12.68 | $12.87 | $11.20 | $12.12 | $12.12 | 70,142 |
| 2023-03-09 | $13.41 | $13.47 | $12.65 | $12.90 | $12.90 | 44,522 |
| 2023-03-08 | $13.78 | $13.79 | $12.45 | $13.64 | $13.64 | 88,884 |
| 2023-03-07 | $14.75 | $15.84 | $13.34 | $13.69 | $13.69 | 38,732 |
| 2023-03-06 | $14.54 | $16.02 | $14.11 | $14.51 | $14.51 | 30,534 |
| 2023-03-03 | $14.36 | $15.36 | $14.36 | $14.73 | $14.73 | 33,342 |
| 2023-03-02 | $15.48 | $15.62 | $14.11 | $14.64 | $14.64 | 32,153 |
| 2023-03-01 | $15.51 | $16.23 | $14.99 | $15.71 | $15.71 | 19,340 |
| 2023-02-28 | $14.91 | $15.76 | $14.91 | $15.61 | $15.61 | 14,805 |
| 2023-02-27 | $15.07 | $15.68 | $14.60 | $14.91 | $14.91 | 23,301 |
| 2023-02-24 | $15.39 | $15.74 | $14.78 | $14.78 | $14.78 | 28,522 |
| 2023-02-23 | $16.00 | $16.08 | $15.54 | $15.94 | $15.94 | 23,142 |
| 2023-02-22 | $15.49 | $15.95 | $15.04 | $15.86 | $15.86 | 18,601 |
| 2023-02-21 | $16.50 | $16.92 | $15.01 | $15.10 | $15.10 | 38,873 |
| 2023-02-17 | $16.22 | $16.91 | $16.14 | $16.55 | $16.55 | 25,113 |
| 2023-02-16 | $16.69 | $17.23 | $15.66 | $16.43 | $16.43 | 28,833 |
| 2023-02-15 | $17.17 | $17.30 | $16.53 | $16.85 | $16.85 | 34,353 |
| 2023-02-14 | $17.69 | $18.09 | $16.85 | $17.48 | $17.48 | 45,686 |
| 2023-02-13 | $19.14 | $19.14 | $17.50 | $17.60 | $17.60 | 38,504 |
| 2023-02-10 | $19.08 | $19.63 | $18.25 | $18.84 | $18.84 | 32,254 |
| 2023-02-09 | $20.13 | $20.13 | $19.00 | $19.36 | $19.36 | 40,665 |
| 2023-02-08 | $20.24 | $20.92 | $19.57 | $19.78 | $19.78 | 27,760 |
| 2023-02-07 | $20.86 | $21.47 | $19.82 | $20.26 | $20.26 | 42,373 |
| 2023-02-06 | $20.67 | $21.26 | $20.19 | $20.73 | $20.73 | 30,618 |
| 2023-02-03 | $20.85 | $20.85 | $19.83 | $20.43 | $20.43 | 16,736 |
| 2023-02-02 | $20.31 | $21.06 | $19.75 | $20.80 | $20.80 | 28,819 |
| 2023-02-01 | $20.00 | $20.43 | $18.99 | $20.08 | $20.08 | 98,919 |
| 2023-01-31 | $19.64 | $21.50 | $19.64 | $19.84 | $19.84 | 138,319 |
| 2023-01-30 | $19.26 | $19.76 | $18.63 | $19.44 | $19.44 | 23,549 |
| 2023-01-27 | $18.95 | $19.61 | $18.90 | $19.34 | $19.34 | 34,124 |
| 2023-01-26 | $19.15 | $19.48 | $18.50 | $19.03 | $19.03 | 21,028 |
| 2023-01-25 | $19.88 | $19.89 | $18.58 | $19.04 | $19.04 | 44,297 |
| 2023-01-24 | $18.59 | $19.90 | $18.25 | $19.90 | $19.90 | 60,227 |
| 2023-01-23 | $17.67 | $18.38 | $17.29 | $18.38 | $18.38 | 48,322 |
| 2023-01-20 | $16.25 | $17.67 | $16.20 | $17.46 | $17.46 | 79,194 |
| 2023-01-19 | $16.25 | $16.28 | $15.70 | $16.04 | $16.04 | 16,588 |
| 2023-01-18 | $16.09 | $16.89 | $15.96 | $16.32 | $16.32 | 30,535 |
| 2023-01-17 | $16.17 | $17.43 | $16.12 | $16.31 | $16.31 | 26,892 |
| 2023-01-13 | $16.11 | $16.50 | $15.90 | $16.26 | $16.26 | 29,734 |
| 2023-01-12 | $14.99 | $16.48 | $14.85 | $16.24 | $16.24 | 41,478 |
| 2023-01-11 | $15.21 | $15.49 | $14.50 | $14.98 | $14.98 | 28,652 |
| 2023-01-10 | $14.53 | $15.90 | $14.53 | $15.35 | $15.35 | 35,805 |
| 2023-01-09 | $15.39 | $15.94 | $14.04 | $14.27 | $14.27 | 37,877 |
| 2023-01-06 | $14.19 | $15.41 | $14.06 | $14.78 | $14.78 | 29,266 |
| 2023-01-05 | $14.12 | $14.64 | $13.85 | $14.07 | $14.07 | 20,376 |
| 2023-01-04 | $14.41 | $14.91 | $13.69 | $14.06 | $14.06 | 30,316 |
| 2023-01-03 | $15.82 | $15.82 | $14.30 | $14.59 | $14.59 | 49,623 |
| 2022-12-30 | $15.43 | $15.58 | $14.63 | $15.20 | $15.20 | 52,065 |
| 2022-12-29 | $17.23 | $17.25 | $14.72 | $15.27 | $15.27 | 127,758 |
| 2022-12-28 | $15.27 | $17.00 | $15.27 | $16.88 | $16.88 | 81,971 |
| 2022-12-27 | $14.73 | $15.91 | $14.67 | $15.48 | $15.48 | 96,881 |
| 2022-12-23 | $14.13 | $14.57 | $13.68 | $14.57 | $14.57 | 28,287 |
| 2022-12-22 | $13.85 | $14.11 | $13.41 | $13.88 | $13.88 | 17,834 |
| 2022-12-21 | $13.29 | $14.89 | $13.25 | $14.09 | $14.09 | 54,939 |
| 2022-12-20 | $12.04 | $13.23 | $12.04 | $13.01 | $13.01 | 37,017 |
| 2022-12-19 | $12.51 | $12.68 | $12.24 | $12.30 | $12.30 | 15,532 |
| 2022-12-16 | $12.88 | $13.95 | $12.64 | $12.71 | $12.71 | 16,559 |
| 2022-12-15 | $12.96 | $13.64 | $12.48 | $12.97 | $12.97 | 31,394 |
| 2022-12-14 | $13.05 | $13.70 | $12.88 | $13.13 | $13.13 | 37,354 |
| 2022-12-13 | $13.31 | $13.87 | $12.42 | $13.03 | $13.03 | 29,825 |
| 2022-12-12 | $13.16 | $13.17 | $12.41 | $12.95 | $12.95 | 38,999 |
| 2022-12-09 | $13.78 | $13.84 | $12.85 | $12.98 | $12.98 | 28,964 |
| 2022-12-08 | $14.04 | $14.04 | $13.59 | $13.70 | $13.70 | 13,947 |
| 2022-12-07 | $13.92 | $14.10 | $13.62 | $13.98 | $13.98 | 32,036 |
| 2022-12-06 | $13.42 | $14.20 | $13.38 | $13.59 | $13.59 | 36,051 |
| 2022-12-05 | $13.75 | $13.77 | $13.25 | $13.43 | $13.43 | 34,120 |
| 2022-12-02 | $13.67 | $14.06 | $13.18 | $13.75 | $13.75 | 40,103 |
| 2022-12-01 | $14.49 | $14.50 | $13.56 | $14.00 | $14.00 | 52,447 |
| 2022-11-30 | $14.50 | $14.50 | $12.96 | $13.95 | $13.95 | 61,933 |
| 2022-11-29 | $14.13 | $14.76 | $13.22 | $13.79 | $13.79 | 50,174 |
| 2022-11-28 | $14.90 | $14.99 | $13.51 | $14.30 | $14.30 | 96,517 |
| 2022-11-25 | $13.16 | $14.71 | $12.51 | $14.50 | $14.50 | 89,375 |
| 2022-11-23 | $10.97 | $13.37 | $10.66 | $13.03 | $13.03 | 155,711 |
| 2022-11-22 | $11.10 | $11.10 | $10.51 | $10.85 | $10.85 | 12,328 |
| 2022-11-21 | $10.60 | $11.08 | $10.60 | $10.85 | $10.85 | 17,823 |
| 2022-11-18 | $10.83 | $11.12 | $10.38 | $10.76 | $10.76 | 44,815 |
| 2022-11-17 | $10.83 | $11.10 | $10.36 | $10.83 | $10.83 | 24,157 |
| 2022-11-16 | $11.08 | $11.66 | $10.60 | $10.99 | $10.99 | 38,506 |
| 2022-11-15 | $10.16 | $11.91 | $10.15 | $11.08 | $11.08 | 132,525 |
| 2022-11-14 | $9.79 | $10.40 | $9.62 | $9.91 | $9.91 | 37,286 |
| 2022-11-11 | $9.38 | $10.20 | $9.38 | $9.92 | $9.92 | 54,699 |
| 2022-11-10 | $9.20 | $9.50 | $9.20 | $9.43 | $9.43 | 22,785 |
| 2022-11-09 | $9.28 | $9.45 | $8.99 | $9.12 | $9.12 | 22,152 |
| 2022-11-08 | $9.03 | $9.43 | $9.03 | $9.33 | $9.33 | 21,183 |
| 2022-11-07 | $9.08 | $9.25 | $8.92 | $8.98 | $8.98 | 42,625 |
| 2022-11-04 | $9.25 | $9.25 | $8.92 | $9.09 | $9.09 | 41,880 |
| 2022-11-03 | $8.72 | $9.37 | $8.72 | $9.25 | $9.25 | 30,908 |
| 2022-11-02 | $9.20 | $9.22 | $8.76 | $8.81 | $8.81 | 45,205 |
| 2022-11-01 | $8.97 | $9.48 | $8.97 | $9.22 | $9.22 | 35,047 |
| 2022-10-31 | $9.38 | $9.38 | $9.01 | $9.01 | $9.01 | 20,318 |
| 2022-10-28 | $9.13 | $9.79 | $9.11 | $9.32 | $9.32 | 49,401 |
| 2022-10-27 | $9.86 | $9.88 | $9.03 | $9.16 | $9.16 | 78,794 |
| 2022-10-26 | $10.33 | $10.57 | $9.73 | $9.88 | $9.88 | 37,961 |
| 2022-10-25 | $9.45 | $10.29 | $9.45 | $10.07 | $10.07 | 55,275 |
| 2022-10-24 | $9.85 | $9.88 | $9.40 | $9.43 | $9.43 | 50,150 |
| 2022-10-21 | $9.74 | $9.93 | $9.56 | $9.89 | $9.89 | 22,951 |
| 2022-10-20 | $9.60 | $10.00 | $9.56 | $9.79 | $9.79 | 21,164 |
| 2022-10-19 | $9.92 | $9.98 | $9.54 | $9.60 | $9.60 | 29,722 |
| 2022-10-18 | $9.90 | $10.15 | $9.52 | $9.92 | $9.92 | 39,675 |
| 2022-10-17 | $10.03 | $10.19 | $9.73 | $9.81 | $9.81 | 38,868 |
| 2022-10-14 | $9.99 | $9.99 | $9.14 | $9.86 | $9.86 | 28,664 |
| 2022-10-13 | $9.89 | $9.99 | $9.30 | $9.82 | $9.82 | 26,025 |
| 2022-10-12 | $9.40 | $9.76 | $9.32 | $9.46 | $9.46 | 10,992 |
| 2022-10-11 | $9.89 | $9.92 | $9.00 | $9.31 | $9.31 | 26,453 |
| 2022-10-10 | $9.40 | $9.93 | $9.32 | $9.59 | $9.59 | 20,868 |
| 2022-10-07 | $9.88 | $10.00 | $9.50 | $9.58 | $9.58 | 20,983 |
| 2022-10-06 | $9.69 | $10.00 | $9.63 | $9.81 | $9.81 | 30,225 |
| 2022-10-05 | $9.71 | $9.96 | $9.31 | $9.96 | $9.96 | 29,459 |
| 2022-10-04 | $9.65 | $9.99 | $9.61 | $9.99 | $9.99 | 34,615 |
| 2022-10-03 | $9.13 | $9.65 | $9.03 | $9.55 | $9.55 | 33,401 |
| 2022-09-30 | $9.56 | $10.00 | $9.10 | $9.10 | $9.10 | 37,702 |
| 2022-09-29 | $9.23 | $9.47 | $8.75 | $9.47 | $9.47 | 34,964 |
| 2022-09-28 | $9.12 | $9.63 | $8.66 | $9.11 | $9.11 | 32,424 |
| 2022-09-27 | $9.02 | $9.35 | $8.73 | $8.95 | $8.95 | 17,704 |
| 2022-09-26 | $8.98 | $9.27 | $8.52 | $8.73 | $8.73 | 28,435 |
| 2022-09-23 | $9.01 | $9.19 | $8.53 | $8.84 | $8.84 | 45,665 |
| 2022-09-22 | $9.58 | $9.58 | $8.80 | $9.20 | $9.20 | 52,551 |
| 2022-09-21 | $10.06 | $10.06 | $9.26 | $9.41 | $9.41 | 41,570 |
| 2022-09-20 | $9.89 | $10.21 | $9.65 | $10.13 | $10.13 | 36,560 |
| 2022-09-19 | $10.21 | $10.21 | $9.32 | $10.13 | $10.13 | 49,623 |
| 2022-09-16 | $9.90 | $10.39 | $9.48 | $10.38 | $10.38 | 68,936 |
| 2022-09-15 | $9.65 | $10.65 | $9.65 | $10.35 | $10.35 | 58,166 |
| 2022-09-14 | $9.70 | $10.29 | $9.22 | $9.69 | $9.69 | 36,723 |
| 2022-09-13 | $9.80 | $10.13 | $9.30 | $9.59 | $9.59 | 76,751 |
| 2022-09-12 | $9.55 | $10.68 | $9.47 | $10.29 | $10.29 | 69,182 |
| 2022-09-09 | $9.60 | $9.85 | $9.25 | $9.63 | $9.63 | 62,965 |
| 2022-09-08 | $8.79 | $9.54 | $8.64 | $9.37 | $9.37 | 59,917 |
| 2022-09-07 | $8.45 | $9.06 | $8.44 | $8.77 | $8.77 | 32,528 |
| 2022-09-06 | $8.65 | $8.78 | $8.39 | $8.59 | $8.59 | 52,732 |
| 2022-09-02 | $8.84 | $9.01 | $8.55 | $8.63 | $8.63 | 20,042 |
| 2022-09-01 | $9.32 | $9.33 | $8.59 | $8.77 | $8.77 | 60,685 |
| 2022-08-31 | $9.14 | $9.81 | $9.01 | $9.48 | $9.48 | 17,449 |
| 2022-08-30 | $9.33 | $9.33 | $8.86 | $9.03 | $9.03 | 27,231 |
| 2022-08-29 | $9.19 | $9.53 | $8.81 | $9.15 | $9.15 | 31,788 |
| 2022-08-26 | $9.90 | $9.90 | $9.06 | $9.10 | $9.10 | 63,074 |
| 2022-08-25 | $9.53 | $10.05 | $9.33 | $9.80 | $9.80 | 28,980 |
| 2022-08-24 | $9.62 | $9.71 | $9.29 | $9.51 | $9.51 | 26,789 |
| 2022-08-23 | $9.08 | $9.46 | $8.83 | $9.37 | $9.37 | 32,647 |
| 2022-08-22 | $9.51 | $9.66 | $9.01 | $9.03 | $9.03 | 50,754 |
| 2022-08-19 | $10.05 | $10.05 | $9.58 | $9.82 | $9.82 | 30,661 |
| 2022-08-18 | $9.70 | $10.27 | $9.70 | $10.09 | $10.09 | 52,130 |
| 2022-08-17 | $9.90 | $10.15 | $9.65 | $9.94 | $9.94 | 35,130 |
| 2022-08-16 | $10.24 | $10.49 | $9.82 | $9.98 | $9.98 | 70,902 |
| 2022-08-15 | $9.75 | $10.50 | $9.55 | $10.39 | $10.39 | 88,387 |
| 2022-08-12 | $9.96 | $10.20 | $9.35 | $9.60 | $9.60 | 72,177 |
| 2022-08-11 | $9.88 | $10.49 | $9.41 | $9.70 | $9.70 | 82,781 |
| 2022-08-10 | $8.97 | $9.95 | $8.77 | $9.88 | $9.88 | 122,199 |
| 2022-08-09 | $9.00 | $9.19 | $8.48 | $8.68 | $8.68 | 44,388 |
| 2022-08-08 | $9.05 | $9.30 | $8.86 | $8.99 | $8.99 | 45,636 |
| 2022-08-05 | $8.52 | $8.96 | $8.33 | $8.93 | $8.93 | 51,695 |
| 2022-08-04 | $8.31 | $9.19 | $8.31 | $8.75 | $8.75 | 112,989 |
| 2022-08-03 | $8.20 | $8.56 | $8.01 | $8.29 | $8.29 | 70,310 |
| 2022-08-02 | $7.78 | $8.14 | $7.78 | $8.10 | $8.10 | 56,171 |
| 2022-08-01 | $7.93 | $8.15 | $7.72 | $7.81 | $7.81 | 57,377 |
| 2022-07-29 | $7.98 | $8.25 | $7.73 | $8.09 | $8.09 | 67,407 |
| 2022-07-28 | $7.99 | $8.18 | $7.57 | $8.07 | $8.07 | 80,835 |
| 2022-07-27 | $8.08 | $8.25 | $7.86 | $8.06 | $8.06 | 69,934 |
| 2022-07-26 | $8.19 | $8.35 | $7.79 | $8.01 | $8.01 | 159,349 |
| 2022-07-25 | $8.59 | $8.85 | $8.08 | $8.32 | $8.32 | 91,969 |
| 2022-07-22 | $9.09 | $9.11 | $8.39 | $8.52 | $8.52 | 149,245 |
| 2022-07-21 | $8.92 | $9.50 | $8.92 | $9.22 | $9.22 | 66,949 |
| 2022-07-20 | $8.96 | $9.36 | $8.73 | $8.92 | $8.92 | 128,961 |
| 2022-07-19 | $8.71 | $9.36 | $8.70 | $8.88 | $8.88 | 133,556 |
| 2022-07-18 | $9.20 | $9.78 | $8.57 | $8.71 | $8.71 | 228,111 |
| 2022-07-15 | $10.04 | $10.34 | $9.20 | $9.24 | $9.24 | 248,378 |
| 2022-07-14 | $11.73 | $13.17 | $10.08 | $10.12 | $10.12 | 604,461 |
| 2022-07-13 | $11.40 | $12.23 | $10.35 | $12.02 | $12.02 | 921,377 |
| 2022-07-12 | $9.84 | $14.29 | $9.84 | $11.98 | $11.98 | 8,952,544 |
| 2022-07-11 | $9.05 | $9.32 | $8.51 | $8.62 | $8.62 | 71,601 |
| 2022-07-08 | $9.00 | $9.10 | $8.80 | $9.07 | $9.07 | 58,220 |
| 2022-07-07 | $8.78 | $9.37 | $8.58 | $9.11 | $9.11 | 82,869 |
| 2022-07-06 | $9.00 | $9.39 | $8.50 | $8.82 | $8.82 | 100,222 |
| 2022-07-05 | $8.83 | $9.07 | $8.38 | $8.76 | $8.76 | 73,783 |
| 2022-07-01 | $8.39 | $9.15 | $8.11 | $8.96 | $8.96 | 57,786 |
| 2022-06-30 | $8.36 | $8.71 | $8.00 | $8.47 | $8.47 | 86,064 |
| 2022-06-29 | $9.21 | $9.35 | $8.42 | $8.53 | $8.53 | 116,491 |
| 2022-06-28 | $9.28 | $10.25 | $8.72 | $9.15 | $9.15 | 274,994 |
| 2022-06-27 | $9.28 | $9.33 | $8.31 | $8.85 | $8.85 | 112,925 |
| 2022-06-24 | $8.68 | $9.57 | $8.37 | $8.48 | $8.48 | 593,378 |
| 2022-06-23 | $7.97 | $8.54 | $7.81 | $8.41 | $8.41 | 112,045 |
| 2022-06-22 | $7.43 | $8.36 | $7.41 | $8.04 | $8.04 | 139,427 |
| 2022-06-21 | $7.63 | $7.95 | $7.41 | $7.63 | $7.63 | 82,867 |
| 2022-06-17 | $7.31 | $7.91 | $7.31 | $7.35 | $7.35 | 85,361 |
| 2022-06-16 | $7.81 | $7.88 | $7.03 | $7.14 | $7.14 | 117,077 |
| 2022-06-15 | $7.84 | $8.30 | $7.59 | $8.12 | $8.12 | 76,441 |
| 2022-06-14 | $7.75 | $8.04 | $7.57 | $7.85 | $7.85 | 84,033 |
| 2022-06-13 | $7.75 | $8.00 | $6.82 | $7.71 | $7.71 | 354,663 |
| 2022-06-10 | $10.38 | $10.38 | $8.12 | $8.35 | $8.35 | 510,943 |
| 2022-06-09 | $8.41 | $11.09 | $8.40 | $10.52 | $10.52 | 562,810 |
| 2022-06-08 | $8.76 | $9.02 | $8.27 | $8.52 | $8.52 | 159,261 |
| 2022-06-07 | $8.13 | $8.89 | $8.02 | $8.52 | $8.52 | 216,968 |
| 2022-06-06 | $9.16 | $9.33 | $7.99 | $8.33 | $8.33 | 162,521 |
| 2022-06-03 | $7.89 | $9.20 | $7.85 | $9.01 | $9.01 | 762,090 |
| 2022-06-02 | $7.33 | $8.02 | $6.97 | $7.88 | $7.88 | 311,663 |
| 2022-06-01 | $7.75 | $7.85 | $6.90 | $7.30 | $7.30 | 276,940 |
| 2022-05-31 | $8.51 | $8.91 | $7.65 | $7.74 | $7.74 | 185,423 |
| 2022-05-27 | $8.09 | $8.68 | $7.97 | $8.50 | $8.50 | 217,352 |
| 2022-05-26 | $8.10 | $8.43 | $7.89 | $7.95 | $7.95 | 191,319 |
| 2022-05-25 | $8.41 | $8.51 | $7.88 | $7.95 | $7.95 | 194,789 |
| 2022-05-24 | $9.00 | $9.00 | $8.33 | $8.46 | $8.46 | 52,502 |
| 2022-05-23 | $9.10 | $9.95 | $8.84 | $9.03 | $9.03 | 178,489 |
| 2022-05-20 | $9.30 | $9.38 | $8.64 | $8.66 | $8.66 | 107,749 |
| 2022-05-19 | $9.33 | $9.33 | $8.19 | $8.90 | $8.90 | 285,651 |
| 2022-05-18 | $9.25 | $9.99 | $9.15 | $9.30 | $9.30 | 230,014 |
| 2022-05-17 | $9.78 | $9.98 | $9.33 | $9.51 | $9.51 | 95,880 |
| 2022-05-16 | $9.69 | $10.24 | $9.49 | $9.58 | $9.58 | 123,850 |
| 2022-05-13 | $9.60 | $10.25 | $9.60 | $9.69 | $9.69 | 93,386 |
| 2022-05-12 | $9.34 | $10.30 | $9.23 | $9.64 | $9.64 | 35,771 |
| 2022-05-11 | $9.61 | $10.45 | $9.28 | $9.41 | $9.41 | 53,852 |
| 2022-05-10 | $10.03 | $10.48 | $9.68 | $9.86 | $9.86 | 53,585 |
| 2022-05-09 | $10.98 | $10.98 | $9.74 | $9.74 | $9.74 | 55,509 |
| 2022-05-06 | $11.00 | $11.40 | $10.50 | $11.10 | $11.10 | 30,088 |
| 2022-05-05 | $11.37 | $11.65 | $10.84 | $11.04 | $11.04 | 35,417 |
| 2022-05-04 | $11.79 | $12.14 | $10.95 | $12.05 | $12.05 | 41,947 |
| 2022-05-03 | $11.22 | $12.00 | $10.88 | $11.77 | $11.77 | 73,829 |
| 2022-05-02 | $11.87 | $12.55 | $10.90 | $11.14 | $11.14 | 100,226 |
| 2022-04-29 | $11.93 | $12.49 | $11.22 | $11.85 | $11.85 | 85,056 |
| 2022-04-28 | $13.09 | $13.59 | $11.82 | $12.02 | $12.02 | 128,683 |
| 2022-04-27 | $14.21 | $14.44 | $13.04 | $13.09 | $13.09 | 62,670 |
| 2022-04-26 | $15.67 | $15.93 | $14.13 | $14.23 | $14.23 | 97,739 |
| 2022-04-25 | $15.70 | $16.33 | $15.61 | $15.70 | $15.70 | 101,695 |
| 2022-04-22 | $16.15 | $16.68 | $15.66 | $15.91 | $15.91 | 58,737 |
| 2022-04-21 | $16.94 | $17.17 | $15.58 | $15.87 | $15.87 | 62,398 |
| 2022-04-20 | $16.82 | $17.06 | $15.57 | $15.77 | $15.77 | 61,043 |
| 2022-04-19 | $16.79 | $17.33 | $16.03 | $16.65 | $16.65 | 88,284 |
| 2022-04-18 | $17.20 | $17.28 | $16.03 | $16.27 | $16.27 | 53,598 |
| 2022-04-14 | $17.61 | $17.82 | $16.93 | $17.16 | $17.16 | 29,422 |
| 2022-04-13 | $17.63 | $18.19 | $16.97 | $17.76 | $17.76 | 58,428 |
| 2022-04-12 | $18.00 | $18.56 | $17.67 | $17.74 | $17.74 | 48,886 |
| 2022-04-11 | $19.45 | $19.45 | $17.62 | $17.63 | $17.63 | 42,084 |
| 2022-04-08 | $19.60 | $20.20 | $19.39 | $19.68 | $19.68 | 34,248 |
| 2022-04-07 | $19.31 | $19.94 | $18.71 | $19.45 | $19.45 | 62,890 |
| 2022-04-06 | $19.33 | $19.47 | $18.55 | $19.42 | $19.42 | 66,650 |
| 2022-04-05 | $20.40 | $20.97 | $19.08 | $19.34 | $19.34 | 24,069 |
| 2022-04-04 | $19.70 | $20.61 | $19.70 | $20.36 | $20.36 | 22,653 |
| 2022-04-01 | $19.75 | $20.29 | $19.22 | $19.45 | $19.45 | 20,983 |
| 2022-03-31 | $20.46 | $21.70 | $19.39 | $19.62 | $19.62 | 46,709 |
| 2022-03-30 | $18.99 | $22.11 | $18.73 | $20.77 | $20.77 | 73,528 |
| 2022-03-29 | $19.60 | $19.84 | $18.80 | $18.94 | $18.94 | 80,116 |
| 2022-03-28 | $20.19 | $20.92 | $18.89 | $19.00 | $19.00 | 83,884 |
| 2022-03-25 | $21.28 | $21.28 | $20.41 | $20.41 | $20.41 | 16,258 |
| 2022-03-24 | $22.00 | $22.53 | $21.21 | $21.68 | $21.68 | 12,961 |
| 2022-03-23 | $21.84 | $22.60 | $21.21 | $21.75 | $21.75 | 24,665 |
| 2022-03-22 | $21.98 | $23.19 | $21.98 | $22.39 | $22.39 | 69,069 |
| 2022-03-21 | $22.76 | $22.87 | $21.00 | $21.47 | $21.47 | 80,668 |
| 2022-03-18 | $23.49 | $23.98 | $22.91 | $23.17 | $23.17 | 108,846 |
| 2022-03-17 | $22.11 | $24.46 | $22.11 | $23.81 | $23.81 | 91,731 |
| 2022-03-16 | $21.51 | $22.16 | $20.91 | $22.09 | $22.09 | 99,120 |
| 2022-03-15 | $20.26 | $21.69 | $20.17 | $21.33 | $21.33 | 39,446 |
| 2022-03-14 | $20.47 | $22.11 | $20.01 | $20.50 | $20.50 | 43,908 |
| 2022-03-11 | $21.03 | $21.99 | $20.43 | $20.58 | $20.58 | 36,593 |
| 2022-03-10 | $21.50 | $21.93 | $20.62 | $21.07 | $21.07 | 46,297 |
| 2022-03-09 | $20.40 | $21.94 | $19.95 | $21.86 | $21.86 | 57,995 |
| 2022-03-08 | $19.54 | $21.00 | $18.86 | $20.09 | $20.09 | 41,379 |
| 2022-03-07 | $19.19 | $20.02 | $18.62 | $19.36 | $19.36 | 53,905 |
| 2022-03-04 | $19.16 | $19.27 | $18.40 | $18.84 | $18.84 | 34,912 |
| 2022-03-03 | $20.36 | $20.82 | $18.97 | $19.48 | $19.48 | 64,229 |
| 2022-03-02 | $19.38 | $20.75 | $18.65 | $20.14 | $20.14 | 59,329 |
| 2022-03-01 | $19.54 | $20.77 | $19.17 | $19.56 | $19.56 | 70,593 |
| 2022-02-28 | $18.76 | $20.25 | $18.50 | $19.49 | $19.49 | 83,332 |
| 2022-02-25 | $18.46 | $19.42 | $17.96 | $19.11 | $19.11 | 81,874 |
| 2022-02-24 | $16.72 | $18.88 | $16.64 | $18.36 | $18.36 | 107,450 |
| 2022-02-23 | $18.60 | $18.60 | $17.59 | $17.65 | $17.65 | 45,476 |
| 2022-02-22 | $18.13 | $19.49 | $18.09 | $18.71 | $18.71 | 36,170 |
| 2022-02-18 | $18.84 | $19.25 | $18.10 | $18.70 | $18.70 | 62,742 |
| 2022-02-17 | $19.03 | $20.16 | $19.00 | $19.07 | $19.07 | 63,798 |
| 2022-02-16 | $19.35 | $20.15 | $19.02 | $19.71 | $19.71 | 49,910 |
| 2022-02-15 | $19.55 | $21.10 | $18.76 | $19.26 | $19.26 | 114,587 |
| 2022-02-14 | $21.00 | $21.10 | $19.19 | $19.40 | $19.40 | 107,335 |
| 2022-02-11 | $23.74 | $23.74 | $19.55 | $19.87 | $19.87 | 140,473 |
| 2022-02-10 | $19.54 | $26.27 | $19.54 | $24.28 | $24.28 | 290,555 |
| 2022-02-09 | $20.10 | $21.17 | $20.02 | $20.44 | $20.44 | 79,574 |
| 2022-02-08 | $19.01 | $20.74 | $18.85 | $20.02 | $20.02 | 89,656 |
| 2022-02-07 | $20.02 | $20.51 | $18.18 | $18.36 | $18.36 | 84,624 |
| 2022-02-04 | $19.22 | $20.65 | $19.00 | $19.72 | $19.72 | 75,373 |
| 2022-02-03 | $20.67 | $20.78 | $19.29 | $19.41 | $19.41 | 38,399 |
| 2022-02-02 | $20.72 | $21.22 | $19.61 | $20.63 | $20.63 | 42,119 |
| 2022-02-01 | $18.97 | $21.97 | $18.97 | $20.70 | $20.70 | 103,703 |
| 2022-01-31 | $17.82 | $18.99 | $17.80 | $18.47 | $18.47 | 25,370 |
| 2022-01-28 | $18.18 | $18.18 | $17.07 | $17.64 | $17.64 | 26,706 |
| 2022-01-27 | $18.51 | $18.93 | $18.00 | $18.14 | $18.14 | 37,078 |
| 2022-01-26 | $21.22 | $21.44 | $17.71 | $18.54 | $18.54 | 73,817 |
| 2022-01-25 | $19.99 | $21.25 | $18.70 | $21.11 | $21.11 | 91,932 |
| 2022-01-24 | $15.70 | $21.01 | $15.52 | $20.70 | $20.70 | 225,377 |
| 2022-01-21 | $16.72 | $17.20 | $15.52 | $16.30 | $16.30 | 60,509 |
| 2022-01-20 | $18.81 | $20.80 | $17.01 | $17.23 | $17.23 | 80,793 |
| 2022-01-19 | $18.86 | $19.76 | $18.51 | $18.88 | $18.88 | 40,057 |
| 2022-01-18 | $20.71 | $20.71 | $18.68 | $18.87 | $18.87 | 45,098 |
| 2022-01-14 | $20.50 | $20.61 | $19.22 | $20.24 | $20.24 | 53,908 |
| 2022-01-13 | $20.50 | $20.51 | $19.55 | $19.99 | $19.99 | 31,576 |
| 2022-01-12 | $21.11 | $21.47 | $20.40 | $20.53 | $20.53 | 24,417 |
| 2022-01-11 | $21.30 | $21.55 | $20.52 | $20.70 | $20.70 | 27,501 |
| 2022-01-10 | $21.02 | $21.96 | $20.50 | $21.22 | $21.22 | 37,968 |
| 2022-01-07 | $21.65 | $22.58 | $21.35 | $21.61 | $21.61 | 21,018 |
| 2022-01-06 | $21.95 | $23.25 | $21.02 | $21.99 | $21.99 | 28,771 |
| 2022-01-05 | $24.66 | $24.66 | $21.70 | $21.95 | $21.95 | 51,262 |
| 2022-01-04 | $24.51 | $24.98 | $23.17 | $24.65 | $24.65 | 45,992 |
| 2022-01-03 | $24.63 | $24.63 | $22.98 | $23.60 | $23.60 | 51,145 |
| 2021-12-31 | $23.95 | $24.99 | $23.50 | $24.33 | $24.33 | 280,766 |
| 2021-12-30 | $21.75 | $25.38 | $21.72 | $24.69 | $24.69 | 171,476 |
| 2021-12-29 | $22.62 | $23.22 | $21.51 | $21.76 | $21.76 | 192,173 |
| 2021-12-28 | $24.01 | $24.01 | $22.23 | $23.08 | $23.08 | 180,907 |
| 2021-12-27 | $26.44 | $26.44 | $23.66 | $23.80 | $23.80 | 159,458 |
| 2021-12-23 | $28.54 | $28.84 | $26.38 | $26.88 | $26.88 | 97,213 |
| 2021-12-22 | $27.10 | $29.46 | $27.10 | $28.99 | $28.99 | 21,969 |
| 2021-12-21 | $28.39 | $29.53 | $27.18 | $27.76 | $27.76 | 33,490 |
| 2021-12-20 | $29.66 | $30.36 | $28.24 | $28.48 | $28.48 | 22,341 |
| 2021-12-17 | $27.66 | $30.79 | $26.38 | $30.49 | $30.49 | 47,787 |
| 2021-12-16 | $27.31 | $29.59 | $26.44 | $27.04 | $27.04 | 39,602 |
| 2021-12-15 | $26.12 | $27.54 | $24.53 | $26.36 | $26.36 | 45,431 |
| 2021-12-14 | $28.42 | $28.67 | $26.11 | $26.19 | $26.19 | 48,080 |
| 2021-12-13 | $30.63 | $31.38 | $28.14 | $29.00 | $29.00 | 43,260 |
| 2021-12-10 | $31.02 | $33.80 | $29.50 | $30.62 | $30.62 | 33,800 |
| 2021-12-09 | $35.68 | $36.00 | $31.00 | $31.25 | $31.25 | 172,439 |
| 2021-12-08 | $33.93 | $36.27 | $33.51 | $34.64 | $34.64 | 38,830 |
| 2021-12-07 | $32.79 | $34.67 | $32.48 | $33.93 | $33.93 | 45,861 |
| 2021-12-06 | $33.33 | $33.33 | $30.77 | $32.11 | $32.11 | 35,616 |
| 2021-12-03 | $29.81 | $35.53 | $27.71 | $33.86 | $33.86 | 77,672 |
| 2021-12-02 | $30.27 | $30.67 | $29.38 | $29.38 | $29.38 | 19,362 |
| 2021-12-01 | $32.38 | $32.38 | $30.29 | $30.44 | $30.44 | 25,406 |
| 2021-11-30 | $31.28 | $32.17 | $31.05 | $31.43 | $31.43 | 17,782 |
| 2021-11-29 | $33.95 | $33.95 | $31.63 | $31.83 | $31.83 | 16,403 |
| 2021-11-26 | $33.80 | $34.92 | $33.03 | $33.10 | $33.10 | 10,731 |
| 2021-11-24 | $33.44 | $34.69 | $32.60 | $34.69 | $34.69 | 17,235 |
| 2021-11-23 | $33.44 | $34.02 | $31.72 | $32.34 | $32.34 | 28,867 |
| 2021-11-22 | $34.75 | $34.93 | $33.51 | $33.55 | $33.55 | 45,164 |
| 2021-11-19 | $34.75 | $35.96 | $34.75 | $34.84 | $34.84 | 12,197 |
| 2021-11-18 | $37.00 | $37.00 | $34.80 | $35.10 | $35.10 | 23,244 |
| 2021-11-17 | $35.47 | $37.88 | $35.30 | $36.92 | $36.92 | 19,025 |
| 2021-11-16 | $34.61 | $35.43 | $34.55 | $35.22 | $35.22 | 23,324 |
| 2021-11-15 | $36.10 | $36.10 | $35.05 | $35.11 | $35.11 | 23,545 |
| 2021-11-12 | $36.63 | $36.63 | $35.10 | $35.59 | $35.59 | 29,249 |
| 2021-11-11 | $37.25 | $37.25 | $36.00 | $36.09 | $36.09 | 22,891 |
| 2021-11-10 | $37.11 | $38.08 | $36.63 | $36.65 | $36.65 | 14,392 |
| 2021-11-09 | $37.88 | $37.88 | $36.91 | $37.21 | $37.21 | 10,957 |
| 2021-11-08 | $37.86 | $38.23 | $37.03 | $38.09 | $38.09 | 17,548 |
| 2021-11-05 | $37.31 | $37.49 | $36.19 | $37.48 | $37.48 | 18,258 |
| 2021-11-04 | $36.74 | $37.47 | $35.88 | $37.17 | $37.17 | 21,799 |
| 2021-11-03 | $36.64 | $37.00 | $36.07 | $36.65 | $36.65 | 17,261 |
| 2021-11-02 | $36.80 | $37.49 | $36.24 | $36.98 | $36.98 | 20,194 |
| 2021-11-01 | $35.29 | $36.80 | $35.01 | $36.71 | $36.71 | 20,176 |
| 2021-10-29 | $35.84 | $36.00 | $35.24 | $35.36 | $35.36 | 18,709 |
| 2021-10-28 | $34.75 | $36.35 | $34.24 | $35.51 | $35.51 | 16,252 |
| 2021-10-27 | $34.82 | $35.41 | $34.26 | $34.76 | $34.76 | 16,228 |
| 2021-10-26 | $34.20 | $35.43 | $33.69 | $35.15 | $35.15 | 29,744 |
| 2021-10-25 | $35.00 | $35.00 | $33.60 | $34.45 | $34.45 | 38,161 |
| 2021-10-22 | $35.58 | $35.90 | $34.37 | $35.45 | $35.45 | 25,293 |
| 2021-10-21 | $35.78 | $36.97 | $35.01 | $35.56 | $35.56 | 29,719 |
| 2021-10-20 | $37.53 | $37.53 | $35.82 | $36.09 | $36.09 | 44,795 |
| 2021-10-19 | $37.10 | $37.51 | $36.77 | $37.19 | $37.19 | 13,154 |
| 2021-10-18 | $38.21 | $38.49 | $36.73 | $37.15 | $37.15 | 30,859 |
| 2021-10-15 | $39.11 | $39.35 | $37.96 | $37.96 | $37.96 | 19,090 |
| 2021-10-14 | $39.64 | $39.74 | $37.80 | $38.34 | $38.34 | 24,946 |
| 2021-10-13 | $38.88 | $39.84 | $38.01 | $39.43 | $39.43 | 33,576 |
| 2021-10-12 | $37.33 | $40.25 | $37.33 | $38.93 | $38.93 | 37,330 |
| 2021-10-11 | $36.94 | $38.15 | $36.94 | $37.44 | $37.44 | 13,246 |
| 2021-10-08 | $37.72 | $38.39 | $37.26 | $37.29 | $37.29 | 17,394 |
| 2021-10-07 | $37.48 | $38.00 | $37.21 | $37.73 | $37.73 | 15,220 |
| 2021-10-06 | $36.92 | $37.51 | $36.48 | $36.84 | $36.84 | 31,129 |
| 2021-10-05 | $36.70 | $38.15 | $36.27 | $37.76 | $37.76 | 48,262 |
| 2021-10-04 | $38.18 | $38.37 | $36.23 | $36.76 | $36.76 | 49,234 |
| 2021-10-01 | $39.24 | $39.32 | $37.31 | $38.60 | $38.60 | 43,419 |
| 2021-09-30 | $38.96 | $39.58 | $37.50 | $39.07 | $39.07 | 269,349 |
| 2021-09-29 | $38.93 | $40.05 | $36.54 | $39.12 | $39.12 | 89,872 |
| 2021-09-28 | $40.96 | $40.96 | $38.50 | $38.93 | $38.93 | 64,828 |
| 2021-09-27 | $41.30 | $41.40 | $40.40 | $40.61 | $40.61 | 48,331 |
| 2021-09-24 | $44.52 | $44.55 | $41.30 | $41.40 | $41.40 | 69,034 |
| 2021-09-23 | $44.36 | $45.23 | $44.10 | $45.16 | $45.16 | 18,623 |
| 2021-09-22 | $43.24 | $44.45 | $42.80 | $43.69 | $43.69 | 27,877 |
| 2021-09-21 | $42.17 | $43.25 | $41.34 | $42.68 | $42.68 | 24,666 |
| 2021-09-20 | $41.27 | $43.95 | $41.13 | $42.40 | $42.40 | 37,763 |
| 2021-09-17 | $42.74 | $43.89 | $42.09 | $42.09 | $42.09 | 61,678 |
| 2021-09-16 | $41.51 | $44.57 | $41.03 | $42.61 | $42.61 | 18,405 |
| 2021-09-15 | $43.43 | $45.14 | $41.75 | $41.82 | $41.82 | 40,056 |
| 2021-09-14 | $45.20 | $45.95 | $43.21 | $43.57 | $43.57 | 21,723 |
| 2021-09-13 | $46.00 | $47.48 | $44.21 | $45.55 | $45.55 | 40,162 |
| 2021-09-10 | $46.52 | $46.82 | $45.36 | $46.11 | $46.11 | 22,967 |
| 2021-09-09 | $42.99 | $46.43 | $42.99 | $45.80 | $45.80 | 41,795 |
| 2021-09-08 | $47.00 | $47.99 | $42.01 | $43.88 | $43.88 | 32,849 |
| 2021-09-07 | $44.04 | $48.50 | $44.04 | $44.80 | $44.80 | 131,239 |
| 2021-09-03 | $43.81 | $44.61 | $43.18 | $43.95 | $43.95 | 21,272 |
| 2021-09-02 | $44.00 | $45.43 | $43.19 | $44.48 | $44.48 | 52,125 |
| 2021-09-01 | $42.00 | $45.27 | $41.20 | $43.75 | $43.75 | 125,639 |
| 2021-08-31 | $40.10 | $40.51 | $39.23 | $40.02 | $40.02 | 25,147 |
| 2021-08-30 | $39.92 | $40.15 | $39.13 | $39.59 | $39.59 | 29,187 |
| 2021-08-27 | $40.75 | $41.97 | $39.51 | $39.98 | $39.98 | 33,734 |
| 2021-08-26 | $40.06 | $40.74 | $39.50 | $40.34 | $40.34 | 19,018 |
| 2021-08-25 | $41.10 | $41.10 | $39.80 | $39.96 | $39.96 | 11,294 |
| 2021-08-24 | $39.85 | $41.39 | $39.34 | $41.10 | $41.10 | 31,220 |
| 2021-08-23 | $39.38 | $39.92 | $38.96 | $39.85 | $39.85 | 14,135 |
| 2021-08-20 | $38.31 | $39.70 | $38.07 | $38.82 | $38.82 | 21,240 |
| 2021-08-19 | $39.00 | $39.99 | $38.34 | $38.65 | $38.65 | 31,213 |
| 2021-08-18 | $40.66 | $41.75 | $39.03 | $39.39 | $39.39 | 16,243 |
| 2021-08-17 | $40.53 | $41.77 | $39.19 | $41.14 | $41.14 | 41,773 |
| 2021-08-16 | $40.49 | $41.49 | $39.70 | $40.72 | $40.72 | 23,989 |
| 2021-08-13 | $40.68 | $40.99 | $40.23 | $40.50 | $40.50 | 12,064 |
| 2021-08-12 | $40.90 | $42.16 | $40.59 | $41.00 | $41.00 | 14,971 |
| 2021-08-11 | $41.55 | $41.80 | $40.34 | $41.26 | $41.26 | 15,694 |
| 2021-08-10 | $41.18 | $42.00 | $40.61 | $41.95 | $41.95 | 19,729 |
| 2021-08-09 | $39.93 | $41.25 | $38.62 | $40.97 | $40.97 | 31,737 |
| 2021-08-06 | $40.13 | $40.13 | $39.10 | $39.84 | $39.84 | 20,620 |
| 2021-08-05 | $39.41 | $40.37 | $38.79 | $39.60 | $39.60 | 24,265 |
| 2021-08-04 | $39.77 | $40.35 | $38.50 | $38.85 | $38.85 | 33,558 |
| 2021-08-03 | $40.38 | $41.01 | $38.96 | $39.99 | $39.99 | 41,623 |
| 2021-08-02 | $39.47 | $42.17 | $39.23 | $40.06 | $40.06 | 46,376 |
| 2021-07-30 | $39.00 | $41.28 | $38.50 | $39.47 | $39.47 | 44,227 |
| 2021-07-29 | $41.75 | $41.75 | $39.25 | $39.53 | $39.53 | 39,707 |
| 2021-07-28 | $41.27 | $42.20 | $40.88 | $41.29 | $41.29 | 30,729 |
| 2021-07-27 | $40.95 | $41.84 | $39.50 | $40.96 | $40.96 | 51,710 |
| 2021-07-26 | $42.23 | $43.32 | $40.55 | $41.01 | $41.01 | 48,756 |
| 2021-07-23 | $44.41 | $45.23 | $41.66 | $41.74 | $41.74 | 42,540 |
| 2021-07-22 | $44.99 | $45.56 | $43.22 | $43.44 | $43.44 | 40,143 |
| 2021-07-21 | $43.50 | $46.19 | $41.28 | $44.83 | $44.83 | 81,125 |
| 2021-07-20 | $40.98 | $43.71 | $40.50 | $43.70 | $43.70 | 72,193 |
| 2021-07-19 | $40.00 | $41.28 | $39.00 | $41.15 | $41.15 | 56,130 |
| 2021-07-16 | $41.87 | $43.27 | $41.01 | $41.09 | $41.09 | 47,436 |
| 2021-07-15 | $41.70 | $42.40 | $39.77 | $41.92 | $41.92 | 60,370 |
| 2021-07-14 | $44.02 | $44.02 | $40.85 | $42.00 | $42.00 | 57,965 |
| 2021-07-13 | $45.12 | $45.12 | $42.57 | $44.14 | $44.14 | 40,158 |
| 2021-07-12 | $44.63 | $45.98 | $43.89 | $45.33 | $45.33 | 44,169 |
| 2021-07-09 | $40.90 | $44.91 | $40.83 | $44.36 | $44.36 | 68,629 |
| 2021-07-08 | $40.08 | $41.31 | $39.12 | $41.21 | $41.21 | 76,536 |
| 2021-07-07 | $42.98 | $42.98 | $41.00 | $42.28 | $42.28 | 88,706 |
| 2021-07-06 | $42.58 | $42.97 | $41.45 | $42.81 | $42.81 | 42,225 |
| 2021-07-02 | $44.55 | $44.55 | $42.13 | $43.10 | $43.10 | 51,422 |
| 2021-07-01 | $44.61 | $46.16 | $43.38 | $43.92 | $43.92 | 79,382 |
| 2021-06-30 | $48.07 | $48.96 | $44.05 | $44.94 | $44.94 | 504,300 |
| 2021-06-29 | $44.53 | $48.14 | $44.26 | $47.30 | $47.30 | 196,684 |
| 2021-06-28 | $44.00 | $47.00 | $42.75 | $44.52 | $44.52 | 206,088 |
| 2021-06-25 | $44.48 | $46.39 | $43.21 | $43.80 | $43.80 | 675,747 |
| 2021-06-24 | $38.35 | $45.00 | $38.35 | $43.71 | $43.71 | 406,188 |
| 2021-06-23 | $38.61 | $39.31 | $37.82 | $38.62 | $38.62 | 56,357 |
| 2021-06-22 | $37.18 | $38.44 | $36.68 | $38.41 | $38.41 | 57,617 |
| 2021-06-21 | $36.95 | $37.92 | $36.57 | $36.94 | $36.94 | 55,200 |
| 2021-06-18 | $39.75 | $40.64 | $36.68 | $36.77 | $36.77 | 159,253 |
| 2021-06-17 | $41.01 | $41.29 | $39.88 | $39.99 | $39.99 | 59,366 |
| 2021-06-16 | $40.07 | $41.45 | $39.20 | $41.13 | $41.13 | 88,167 |
| 2021-06-15 | $41.00 | $41.00 | $39.13 | $39.73 | $39.73 | 86,156 |
| 2021-06-14 | $39.14 | $42.15 | $39.06 | $41.50 | $41.50 | 162,539 |
| 2021-06-11 | $39.46 | $40.40 | $38.65 | $38.96 | $38.96 | 93,550 |
| 2021-06-10 | $39.00 | $39.72 | $37.61 | $39.44 | $39.44 | 83,057 |
| 2021-06-09 | $36.91 | $39.49 | $36.91 | $38.99 | $38.99 | 142,503 |
| 2021-06-08 | $37.72 | $38.76 | $36.41 | $36.91 | $36.91 | 160,749 |
| 2021-06-07 | $39.84 | $40.32 | $36.85 | $37.87 | $37.87 | 258,342 |
| 2021-06-04 | $38.99 | $40.90 | $38.00 | $39.06 | $39.06 | 104,782 |
| 2021-06-03 | $37.84 | $39.51 | $36.51 | $38.02 | $38.02 | 119,486 |
| 2021-06-02 | $40.90 | $41.38 | $37.35 | $39.64 | $39.64 | 266,415 |
| 2021-06-01 | $37.62 | $41.78 | $37.55 | $41.78 | $41.78 | 379,459 |
| 2021-05-28 | $33.94 | $39.00 | $33.56 | $37.08 | $37.08 | 262,504 |
| 2021-05-27 | $33.61 | $34.00 | $32.95 | $33.95 | $33.95 | 88,461 |
| 2021-05-26 | $33.80 | $34.50 | $32.86 | $33.73 | $33.73 | 70,735 |
| 2021-05-25 | $34.81 | $35.37 | $33.14 | $33.76 | $33.76 | 58,794 |
| 2021-05-24 | $32.19 | $34.93 | $32.11 | $34.44 | $34.44 | 89,663 |
| 2021-05-21 | $33.07 | $33.40 | $32.40 | $33.25 | $33.25 | 58,992 |
| 2021-05-20 | $32.60 | $33.45 | $32.00 | $32.47 | $32.47 | 59,494 |
| 2021-05-19 | $31.54 | $33.00 | $30.67 | $32.20 | $32.20 | 63,236 |
| 2021-05-18 | $32.56 | $33.18 | $31.54 | $31.55 | $31.55 | 97,081 |
| 2021-05-17 | $32.89 | $33.10 | $32.04 | $32.89 | $32.89 | 41,677 |
| 2021-05-14 | $31.89 | $33.20 | $31.89 | $32.95 | $32.95 | 33,796 |
| 2021-05-13 | $32.05 | $32.48 | $30.20 | $31.78 | $31.78 | 81,739 |
| 2021-05-12 | $31.21 | $32.99 | $31.21 | $31.58 | $31.58 | 101,040 |
| 2021-05-11 | $29.82 | $33.00 | $29.07 | $32.30 | $32.30 | 69,018 |
| 2021-05-10 | $33.80 | $34.16 | $31.05 | $31.24 | $31.24 | 90,298 |
| 2021-05-07 | $34.01 | $35.25 | $33.20 | $33.79 | $33.79 | 59,519 |
| 2021-05-06 | $35.07 | $35.10 | $32.66 | $33.91 | $33.91 | 108,661 |
| 2021-05-05 | $34.83 | $36.32 | $34.12 | $35.90 | $35.90 | 127,852 |
| 2021-05-04 | $35.23 | $35.49 | $33.36 | $34.09 | $34.09 | 118,630 |
| 2021-05-03 | $38.14 | $38.19 | $35.25 | $35.51 | $35.51 | 107,698 |
| 2021-04-30 | $37.56 | $38.53 | $36.80 | $37.60 | $37.60 | 68,875 |
| 2021-04-29 | $40.00 | $40.00 | $36.80 | $38.17 | $38.17 | 112,716 |
| 2021-04-28 | $39.17 | $40.25 | $38.10 | $39.62 | $39.62 | 125,628 |
| 2021-04-27 | $37.37 | $40.77 | $37.09 | $39.80 | $39.80 | 210,311 |
| 2021-04-26 | $35.56 | $38.99 | $35.33 | $38.10 | $38.10 | 217,450 |
| 2021-04-23 | $36.69 | $38.50 | $35.79 | $36.43 | $36.43 | 228,290 |
| 2021-04-22 | $35.02 | $41.25 | $34.68 | $36.13 | $36.13 | 609,313 |
| 2021-04-21 | $31.50 | $36.49 | $31.31 | $35.50 | $35.50 | 279,735 |
| 2021-04-20 | $32.51 | $33.00 | $31.61 | $32.02 | $32.02 | 107,155 |
| 2021-04-19 | $33.50 | $33.95 | $32.00 | $33.28 | $33.28 | 178,417 |
| 2021-04-16 | $32.50 | $34.25 | $31.25 | $33.64 | $33.64 | 301,177 |
| 2021-04-15 | $36.54 | $37.10 | $32.45 | $32.60 | $32.60 | 483,066 |
| 2021-04-14 | $39.63 | $40.90 | $35.00 | $35.36 | $35.36 | 1,120,073 |
| 2021-04-13 | $37.47 | $41.49 | $34.50 | $36.09 | $36.09 | 647,803 |
| 2021-04-12 | $47.00 | $47.49 | $38.04 | $39.15 | $39.15 | 1,433,226 |
| 2021-04-09 | $63.01 | $69.77 | $50.60 | $53.60 | $53.60 | 6,893,527 |
| 2021-04-08 | $51.74 | $52.90 | $45.34 | $50.50 | $50.50 | 900,965 |
| 2021-04-07 | $51.50 | $59.48 | $48.60 | $51.28 | $51.28 | 2,067,165 |
| 2021-04-06 | $45.00 | $58.50 | $45.00 | $50.00 | $50.00 | 3,611,186 |
| 2021-04-05 | $36.99 | $42.75 | $36.25 | $42.39 | $42.39 | 826,463 |
| 2021-04-01 | $35.07 | $35.60 | $33.95 | $34.72 | $34.72 | 207,491 |
| 2021-03-31 | $32.96 | $34.99 | $32.94 | $34.09 | $34.09 | 218,049 |
| 2021-03-30 | $32.50 | $33.70 | $31.28 | $32.90 | $32.90 | 257,511 |
| 2021-03-29 | $29.70 | $33.42 | $29.70 | $32.62 | $32.62 | 288,699 |
| 2021-03-26 | $30.13 | $31.80 | $29.72 | $30.90 | $30.90 | 259,364 |
| 2021-03-25 | $30.27 | $31.50 | $28.53 | $29.99 | $29.99 | 355,090 |
| 2021-03-24 | $32.05 | $35.90 | $30.74 | $31.70 | $31.70 | 895,751 |
| 2021-03-23 | $30.83 | $32.45 | $29.71 | $30.74 | $30.74 | 441,135 |
| 2021-03-22 | $30.06 | $30.90 | $29.35 | $30.74 | $30.74 | 259,998 |
| 2021-03-19 | $28.55 | $30.00 | $28.10 | $30.00 | $30.00 | 242,290 |
| 2021-03-18 | $29.00 | $30.18 | $28.27 | $29.10 | $29.10 | 296,947 |
| 2021-03-17 | $28.06 | $29.41 | $27.72 | $29.40 | $29.40 | 262,013 |
| 2021-03-16 | $29.05 | $30.20 | $28.03 | $28.70 | $28.70 | 303,320 |
| 2021-03-15 | $28.46 | $29.69 | $27.87 | $28.60 | $28.60 | 205,742 |
| 2021-03-12 | $27.50 | $30.95 | $27.40 | $29.12 | $29.12 | 611,022 |
| 2021-03-11 | $28.50 | $30.29 | $27.20 | $27.30 | $27.30 | 831,494 |
| 2021-03-10 | $31.82 | $32.44 | $28.60 | $29.77 | $29.77 | 554,818 |
| 2021-03-09 | $41.60 | $41.80 | $29.35 | $32.69 | $32.69 | 2,104,243 |
| 2021-03-08 | $23.01 | $52.98 | $22.60 | $37.20 | $37.20 | 7,191,611 |
| 2021-03-05 | $23.07 | $23.40 | $19.52 | $23.00 | $23.00 | 241,536 |
| 2021-03-04 | $26.83 | $27.00 | $21.47 | $22.37 | $22.37 | 321,511 |
| 2021-03-03 | $30.71 | $31.57 | $27.01 | $27.01 | $27.01 | 204,178 |
| 2021-03-02 | $33.88 | $33.94 | $30.51 | $30.81 | $30.81 | 131,043 |
| 2021-03-01 | $32.10 | $33.68 | $31.62 | $33.68 | $33.68 | 86,136 |
| 2021-02-26 | $32.42 | $32.88 | $30.11 | $31.33 | $31.33 | 177,545 |
| 2021-02-25 | $34.50 | $35.81 | $32.14 | $32.63 | $32.63 | 192,800 |
| 2021-02-24 | $33.11 | $33.95 | $32.25 | $33.68 | $33.68 | 103,679 |
| 2021-02-23 | $34.60 | $34.60 | $31.29 | $33.06 | $33.06 | 238,823 |
| 2021-02-22 | $37.27 | $37.58 | $35.31 | $35.33 | $35.33 | 157,454 |
| 2021-02-19 | $37.91 | $38.49 | $35.77 | $36.00 | $36.00 | 198,995 |
| 2021-02-18 | $38.02 | $38.81 | $37.06 | $37.90 | $37.90 | 118,364 |
| 2021-02-17 | $37.79 | $38.87 | $37.25 | $38.68 | $38.68 | 105,626 |
| 2021-02-16 | $39.10 | $39.93 | $37.62 | $37.66 | $37.66 | 162,341 |
| 2021-02-12 | $39.93 | $41.50 | $38.50 | $39.04 | $39.04 | 311,701 |
| 2021-02-11 | $37.00 | $39.99 | $36.29 | $39.98 | $39.98 | 404,761 |
| 2021-02-10 | $38.40 | $38.74 | $36.40 | $36.72 | $36.72 | 212,809 |
| 2021-02-09 | $38.46 | $39.68 | $37.29 | $38.82 | $38.82 | 297,878 |
| 2021-02-08 | $37.98 | $38.30 | $36.75 | $37.80 | $37.80 | 323,244 |
| 2021-02-05 | $38.68 | $39.45 | $37.52 | $37.99 | $37.99 | 191,431 |
| 2021-02-04 | $41.40 | $41.97 | $37.10 | $38.07 | $38.07 | 298,145 |
| 2021-02-03 | $37.69 | $43.70 | $37.24 | $39.63 | $39.63 | 806,993 |
| 2021-02-02 | $36.54 | $39.50 | $35.50 | $36.44 | $36.44 | 291,595 |
| 2021-02-01 | $37.48 | $38.28 | $35.60 | $35.92 | $35.92 | 201,249 |
| 2021-01-29 | $34.54 | $38.96 | $34.20 | $37.50 | $37.50 | 421,787 |
| 2021-01-28 | $34.25 | $35.55 | $33.50 | $34.20 | $34.20 | 228,354 |
| 2021-01-27 | $36.65 | $36.95 | $33.39 | $34.19 | $34.19 | 343,061 |
| 2021-01-26 | $36.25 | $41.77 | $35.68 | $36.54 | $36.54 | 470,399 |
| 2021-01-25 | $36.41 | $36.55 | $35.00 | $36.16 | $36.16 | 151,795 |
| 2021-01-22 | $36.69 | $37.55 | $35.54 | $36.50 | $36.50 | 175,027 |
| 2021-01-21 | $37.66 | $37.66 | $36.00 | $36.70 | $36.70 | 98,489 |
| 2021-01-20 | $37.55 | $38.39 | $36.36 | $37.30 | $37.30 | 172,932 |
| 2021-01-19 | $37.93 | $40.10 | $37.02 | $37.27 | $37.27 | 259,257 |
| 2021-01-15 | $35.93 | $43.00 | $35.51 | $37.45 | $37.45 | 694,863 |
| 2021-01-14 | $35.75 | $36.70 | $35.25 | $35.90 | $35.90 | 156,538 |
| 2021-01-13 | $36.35 | $36.40 | $35.11 | $35.75 | $35.75 | 121,371 |
| 2021-01-12 | $36.00 | $36.73 | $35.10 | $36.13 | $36.13 | 174,332 |
| 2021-01-11 | $36.60 | $36.94 | $35.14 | $35.71 | $35.71 | 186,803 |
| 2021-01-08 | $38.24 | $39.00 | $36.19 | $37.00 | $37.00 | 227,331 |
| 2021-01-07 | $34.80 | $45.45 | $34.10 | $38.09 | $38.09 | 1,144,733 |
| 2021-01-06 | $35.00 | $35.50 | $33.80 | $34.45 | $34.45 | 205,185 |
| 2021-01-05 | $34.65 | $35.45 | $33.95 | $35.00 | $35.00 | 132,944 |
| 2021-01-04 | $36.23 | $36.89 | $34.33 | $34.93 | $34.93 | 167,595 |
| 2020-12-31 | $35.35 | $38.50 | $33.22 | $36.47 | $36.47 | 389,105 |
| 2020-12-30 | $35.09 | $39.48 | $35.00 | $35.10 | $35.10 | 381,401 |
| 2020-12-29 | $36.69 | $37.09 | $35.00 | $35.00 | $35.00 | 272,830 |
| 2020-12-28 | $40.00 | $40.00 | $36.78 | $37.40 | $37.40 | 362,126 |
| 2020-12-24 | $41.95 | $42.00 | $39.05 | $39.28 | $39.28 | 263,518 |
| 2020-12-23 | $38.07 | $44.98 | $37.10 | $40.07 | $40.07 | 1,256,304 |
| 2020-12-22 | $38.55 | $41.19 | $36.21 | $37.85 | $37.85 | 895,409 |
| 2020-12-21 | $36.60 | $41.50 | $34.40 | $36.75 | $36.75 | 1,324,556 |
| 2020-12-18 | $40.00 | $41.77 | $37.02 | $38.22 | $38.22 | 1,625,280 |
| 2020-12-17 | $46.68 | $49.04 | $43.37 | $44.52 | $44.52 | 774,483 |
| 2020-12-16 | $46.27 | $52.66 | $45.33 | $48.69 | $48.69 | 715,702 |
| 2020-12-15 | $51.50 | $65.00 | $43.00 | $52.90 | $52.90 | 4,326,366 |
| 2020-12-14 | $45.97 | $48.50 | $38.88 | $46.80 | $46.80 | 1,717,604 |
| 2020-12-11 | $62.00 | $64.25 | $42.20 | $56.00 | $56.00 | 3,768,763 |
| 2020-12-10 | $86.00 | $128.00 | $67.26 | $72.22 | $72.22 | 9,342,196 |
| 2020-12-09 | $16.07 | $158.07 | $12.15 | $57.10 | $57.10 | 18,016,235 |
| 2020-12-08 | $5.28 | $5.32 | $5.03 | $5.20 | $5.20 | 9,394 |
| 2020-12-07 | $5.75 | $5.75 | $5.25 | $5.39 | $5.39 | 5,745 |
| 2020-12-04 | $5.49 | $5.65 | $5.25 | $5.62 | $5.62 | 13,146 |
| 2020-12-03 | $5.65 | $5.65 | $5.22 | $5.60 | $5.60 | 33,489 |
| 2020-12-02 | $5.35 | $5.80 | $5.35 | $5.60 | $5.60 | 52,489 |
| 2020-12-01 | $5.36 | $5.59 | $5.01 | $5.48 | $5.48 | 8,542 |
| 2020-11-30 | $5.70 | $5.70 | $5.30 | $5.30 | $5.30 | 19,131 |
| 2020-11-27 | $5.22 | $5.49 | $5.22 | $5.35 | $5.35 | 33,772 |
| 2020-11-25 | $5.45 | $5.64 | $5.13 | $5.30 | $5.30 | 31,499 |
| 2020-11-24 | $5.48 | $5.48 | $5.13 | $5.28 | $5.28 | 33,420 |
| 2020-11-23 | $5.32 | $5.58 | $5.01 | $5.49 | $5.49 | 54,537 |
| 2020-11-20 | $5.50 | $5.50 | $4.90 | $5.32 | $5.32 | 33,961 |
| 2020-11-19 | $4.90 | $5.40 | $4.63 | $5.40 | $5.40 | 52,540 |
| 2020-11-18 | $4.50 | $5.23 | $4.45 | $4.98 | $4.98 | 146,918 |
| 2020-11-17 | $4.79 | $5.38 | $4.12 | $4.16 | $4.16 | 36,900 |
| 2020-11-16 | $3.60 | $4.60 | $3.60 | $4.59 | $4.59 | 38,163 |
| 2020-11-13 | $3.68 | $3.68 | $3.40 | $3.48 | $3.48 | 5,602 |
| 2020-11-12 | $4.20 | $4.20 | $3.80 | $4.05 | $4.05 | 5,027 |
| 2020-11-11 | $4.20 | $4.20 | $4.10 | $4.19 | $4.19 | 911 |
| 2020-11-10 | $4.23 | $4.24 | $4.23 | $4.23 | $4.23 | 1,796 |
| 2020-11-09 | $4.07 | $4.19 | $3.75 | $4.19 | $4.19 | 3,349 |
| 2020-11-06 | $3.61 | $3.92 | $3.43 | $3.89 | $3.89 | 4,478 |
| 2020-11-05 | $3.69 | $3.69 | $3.65 | $3.65 | $3.65 | 3,833 |
| 2020-11-04 | $3.50 | $3.69 | $3.26 | $3.69 | $3.69 | 4,791 |
| 2020-11-03 | $3.49 | $3.50 | $3.37 | $3.50 | $3.50 | 1,919 |
| 2020-11-02 | $3.55 | $3.55 | $3.42 | $3.51 | $3.51 | 5,711 |
| 2020-10-30 | $3.75 | $3.92 | $3.51 | $3.51 | $3.51 | 7,256 |
| 2020-10-29 | $4.04 | $4.09 | $3.48 | $3.67 | $3.67 | 6,382 |
| 2020-10-28 | $4.00 | $4.00 | $3.82 | $3.85 | $3.85 | 4,248 |
| 2020-10-27 | $4.20 | $4.20 | $4.00 | $4.06 | $4.06 | 10,272 |
| 2020-10-26 | $4.12 | $4.12 | $4.01 | $4.06 | $4.06 | 4,151 |
| 2020-10-23 | $4.01 | $4.20 | $4.01 | $4.20 | $4.20 | 3,095 |
| 2020-10-22 | $4.31 | $4.41 | $4.17 | $4.20 | $4.20 | 5,399 |
| 2020-10-21 | $4.33 | $4.33 | $4.25 | $4.32 | $4.32 | 2,949 |
| 2020-10-20 | $4.45 | $4.79 | $4.25 | $4.75 | $4.75 | 6,792 |
| 2020-10-19 | $4.54 | $4.79 | $4.10 | $4.60 | $4.60 | 13,620 |
| 2020-10-16 | $4.57 | $4.79 | $4.57 | $4.79 | $4.79 | 1,490 |
| 2020-10-15 | $4.76 | $4.79 | $4.40 | $4.43 | $4.43 | 4,936 |
| 2020-10-14 | $4.63 | $4.79 | $4.40 | $4.79 | $4.79 | 3,697 |
| 2020-10-13 | $4.50 | $4.79 | $4.37 | $4.48 | $4.48 | 7,855 |
| 2020-10-12 | $5.00 | $5.00 | $4.76 | $4.80 | $4.80 | 4,168 |
| 2020-10-09 | $5.32 | $5.32 | $4.80 | $5.00 | $5.00 | 11,226 |
| 2020-10-08 | $4.47 | $4.92 | $4.47 | $4.90 | $4.90 | 16,221 |
| 2020-10-07 | $4.37 | $4.50 | $4.37 | $4.50 | $4.50 | 3,666 |
| 2020-10-06 | $4.34 | $4.50 | $4.27 | $4.50 | $4.50 | 2,250 |
| 2020-10-05 | $4.31 | $4.49 | $4.26 | $4.28 | $4.28 | 24,927 |
| 2020-10-02 | $4.50 | $4.50 | $4.25 | $4.29 | $4.29 | 17,312 |
| 2020-10-01 | $4.75 | $4.79 | $4.50 | $4.58 | $4.58 | 6,774 |
| 2020-09-30 | $4.75 | $4.98 | $4.34 | $4.60 | $4.60 | 26,979 |
| 2020-09-29 | $4.94 | $4.94 | $4.07 | $4.60 | $4.60 | 124,851 |
| 2020-09-28 | $5.00 | $5.08 | $4.90 | $4.91 | $4.91 | 44,251 |
| 2020-09-25 | $5.75 | $5.75 | $4.35 | $5.00 | $5.00 | 459,525 |
Greenwich LifeSciences Inc (GLSI) News Headlines
Recent Greenwich LifeSciences Inc (GLSI) News
Similar Companies to Greenwich LifeSciences Inc (GLSI) 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 |