Gemini Therapeutics Inc (GMTX) Exchange: NASDAQ
Data as of May 2, 2025
$49.51 ($-0.17) -0.34%
Gemini Therapeutics Inc - Daily Information
Click for more stock information on Gemini Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $50.66 |
| Previous Close | $49.51 |
| High | $50.66 |
| Low | $49.20 |
| Adjusted Open | $50.66 |
| Previous Adjusted Close | $49.51 |
| Adjusted High | $50.66 |
| Adjusted Low | $49.20 |
About Gemini Therapeutics Inc (GMTX)
FS Development Corp
Invest in Gemini Therapeutics Inc (GMTX)
Historical Stock Data for Gemini Therapeutics Inc (GMTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $50.66 | $50.66 | $49.20 | $49.51 | $49.51 | 202,082 |
| 2025-05-01 | $49.12 | $50.04 | $47.31 | $49.68 | $49.68 | 372,797 |
| 2025-04-30 | $46.98 | $49.77 | $45.86 | $49.42 | $49.42 | 437,945 |
| 2025-04-29 | $46.02 | $47.38 | $45.06 | $47.15 | $47.15 | 278,688 |
| 2025-04-28 | $45.82 | $47.16 | $45.44 | $46.16 | $46.16 | 302,472 |
| 2025-04-25 | $45.70 | $46.28 | $44.99 | $45.42 | $45.42 | 273,679 |
| 2025-04-24 | $45.13 | $46.43 | $45.13 | $46.17 | $46.17 | 211,793 |
| 2025-04-23 | $45.54 | $47.58 | $45.09 | $45.15 | $45.15 | 414,118 |
| 2025-04-22 | $43.50 | $45.39 | $42.93 | $44.01 | $44.01 | 455,734 |
| 2025-04-21 | $41.67 | $43.76 | $41.50 | $42.06 | $42.06 | 305,418 |
| 2025-04-17 | $40.84 | $42.46 | $40.69 | $42.17 | $42.17 | 347,426 |
| 2025-04-16 | $41.06 | $41.13 | $39.20 | $41.00 | $41.00 | 546,663 |
| 2025-04-15 | $40.03 | $41.41 | $39.54 | $41.31 | $41.31 | 424,425 |
| 2025-04-14 | $39.63 | $41.21 | $38.80 | $40.27 | $40.27 | 390,792 |
| 2025-04-11 | $35.23 | $39.26 | $35.04 | $38.73 | $38.73 | 549,559 |
| 2025-04-10 | $39.10 | $40.40 | $33.67 | $35.23 | $35.23 | 525,708 |
| 2025-04-09 | $33.46 | $44.12 | $30.82 | $38.70 | $38.70 | 1,450,889 |
| 2025-04-08 | $40.61 | $41.00 | $34.08 | $34.28 | $34.28 | 1,187,961 |
| 2025-04-07 | $39.79 | $40.76 | $36.98 | $39.20 | $39.20 | 1,187,532 |
| 2025-04-04 | $44.40 | $44.99 | $40.53 | $41.22 | $41.22 | 773,882 |
| 2025-04-03 | $46.96 | $48.81 | $45.00 | $45.77 | $45.77 | 369,181 |
| 2025-04-02 | $46.54 | $50.14 | $46.54 | $48.53 | $48.53 | 543,162 |
| 2025-04-01 | $49.50 | $49.61 | $47.02 | $47.15 | $47.15 | 696,037 |
| 2025-03-31 | $51.60 | $51.78 | $48.05 | $49.64 | $49.64 | 754,827 |
| 2025-03-28 | $52.49 | $52.77 | $51.86 | $52.36 | $52.36 | 427,241 |
| 2025-03-27 | $52.88 | $53.61 | $52.30 | $52.47 | $52.47 | 192,523 |
| 2025-03-26 | $52.68 | $52.77 | $51.63 | $52.49 | $52.49 | 205,112 |
| 2025-03-25 | $53.51 | $53.60 | $51.57 | $52.79 | $52.79 | 182,245 |
| 2025-03-24 | $52.34 | $54.59 | $51.62 | $53.70 | $53.70 | 331,397 |
| 2025-03-21 | $52.87 | $54.01 | $52.06 | $52.24 | $52.24 | 1,082,703 |
| 2025-03-20 | $53.42 | $54.01 | $52.65 | $53.23 | $53.23 | 215,065 |
| 2025-03-19 | $52.83 | $54.14 | $52.07 | $53.74 | $53.74 | 366,596 |
| 2025-03-18 | $51.47 | $53.02 | $50.81 | $52.83 | $52.83 | 325,271 |
| 2025-03-17 | $51.42 | $51.99 | $50.58 | $51.27 | $51.27 | 352,738 |
| 2025-03-14 | $52.77 | $53.64 | $50.74 | $51.02 | $51.02 | 283,282 |
| 2025-03-13 | $53.96 | $54.84 | $52.36 | $52.41 | $52.41 | 263,058 |
| 2025-03-12 | $53.56 | $56.29 | $52.97 | $53.93 | $53.93 | 539,617 |
| 2025-03-11 | $53.37 | $54.95 | $52.35 | $53.89 | $53.89 | 483,591 |
| 2025-03-10 | $55.30 | $56.00 | $52.70 | $53.37 | $53.37 | 662,553 |
| 2025-03-07 | $55.67 | $57.04 | $54.76 | $55.67 | $55.67 | 281,130 |
| 2025-03-06 | $56.23 | $57.09 | $55.46 | $55.50 | $55.50 | 207,818 |
| 2025-03-05 | $55.46 | $57.19 | $54.70 | $56.92 | $56.92 | 242,191 |
| 2025-03-04 | $53.73 | $56.30 | $53.51 | $55.34 | $55.34 | 276,574 |
| 2025-03-03 | $56.18 | $56.70 | $53.94 | $54.33 | $54.33 | 187,310 |
| 2025-02-28 | $54.41 | $56.22 | $53.70 | $56.18 | $56.18 | 229,085 |
| 2025-02-27 | $56.30 | $56.81 | $54.07 | $54.50 | $54.50 | 302,055 |
| 2025-02-26 | $53.53 | $55.49 | $53.07 | $54.46 | $54.46 | 226,551 |
| 2025-02-25 | $54.64 | $54.88 | $53.07 | $53.53 | $53.53 | 567,750 |
| 2025-02-24 | $54.66 | $55.02 | $53.19 | $54.64 | $54.64 | 437,176 |
| 2025-02-21 | $55.09 | $55.80 | $54.04 | $54.53 | $54.53 | 426,986 |
| 2025-02-20 | $54.42 | $55.68 | $53.80 | $54.35 | $54.35 | 369,811 |
| 2025-02-19 | $54.53 | $55.18 | $53.66 | $54.46 | $54.46 | 311,410 |
| 2025-02-18 | $53.98 | $55.89 | $52.21 | $54.63 | $54.63 | 310,440 |
| 2025-02-14 | $54.08 | $55.41 | $53.85 | $54.10 | $54.10 | 190,095 |
| 2025-02-13 | $53.78 | $54.70 | $53.72 | $54.10 | $54.10 | 156,314 |
| 2025-02-12 | $53.19 | $54.11 | $53.08 | $53.64 | $53.64 | 208,850 |
| 2025-02-11 | $54.48 | $54.48 | $52.78 | $54.07 | $54.07 | 257,984 |
| 2025-02-10 | $55.12 | $55.72 | $54.34 | $54.71 | $54.71 | 296,906 |
| 2025-02-07 | $56.29 | $57.00 | $54.61 | $54.82 | $54.82 | 356,954 |
| 2025-02-06 | $55.66 | $56.96 | $54.56 | $56.29 | $56.29 | 274,907 |
| 2025-02-05 | $54.47 | $56.02 | $54.24 | $56.01 | $56.01 | 389,706 |
| 2025-02-04 | $54.92 | $55.68 | $53.66 | $54.32 | $54.32 | 225,512 |
| 2025-02-03 | $55.06 | $56.36 | $54.40 | $54.99 | $54.99 | 520,710 |
| 2025-01-31 | $55.56 | $57.43 | $55.31 | $55.80 | $55.80 | 355,671 |
| 2025-01-30 | $56.20 | $56.37 | $54.78 | $55.60 | $55.60 | 249,219 |
| 2025-01-29 | $54.24 | $56.45 | $54.24 | $55.88 | $55.88 | 200,406 |
| 2025-01-28 | $56.12 | $57.19 | $54.70 | $54.75 | $54.75 | 301,864 |
| 2025-01-27 | $58.20 | $59.25 | $54.76 | $55.96 | $55.96 | 603,512 |
| 2025-01-24 | $57.24 | $57.74 | $56.54 | $57.45 | $57.45 | 727,610 |
| 2025-01-23 | $55.61 | $57.96 | $55.00 | $56.99 | $56.99 | 2,108,707 |
| 2025-01-22 | $58.00 | $58.98 | $55.61 | $58.50 | $58.50 | 726,726 |
| 2025-01-21 | $58.50 | $62.02 | $58.50 | $60.52 | $60.52 | 478,063 |
| 2025-01-17 | $60.31 | $60.64 | $58.15 | $58.25 | $58.25 | 200,967 |
| 2025-01-16 | $60.42 | $60.80 | $58.52 | $59.95 | $59.95 | 240,960 |
| 2025-01-15 | $59.11 | $61.08 | $58.06 | $60.47 | $60.47 | 632,623 |
| 2025-01-14 | $59.20 | $60.42 | $57.46 | $57.83 | $57.83 | 314,249 |
| 2025-01-13 | $58.68 | $62.20 | $57.09 | $58.74 | $58.74 | 284,594 |
| 2025-01-10 | $61.68 | $61.84 | $58.01 | $59.25 | $59.25 | 701,611 |
| 2025-01-08 | $61.95 | $64.00 | $61.73 | $62.54 | $62.54 | 244,246 |
| 2025-01-07 | $62.90 | $63.30 | $60.82 | $62.00 | $62.00 | 345,915 |
| 2025-01-06 | $63.83 | $63.91 | $61.70 | $62.04 | $62.04 | 200,522 |
| 2025-01-03 | $63.02 | $64.97 | $61.77 | $63.82 | $63.82 | 177,941 |
| 2025-01-02 | $63.86 | $65.02 | $61.53 | $62.45 | $62.45 | 257,729 |
| 2024-12-31 | $62.05 | $63.99 | $61.80 | $63.40 | $63.40 | 99,110 |
| 2024-12-30 | $63.57 | $63.57 | $61.24 | $61.60 | $61.60 | 98,242 |
| 2024-12-27 | $64.77 | $65.32 | $63.52 | $64.12 | $64.12 | 109,985 |
| 2024-12-26 | $64.31 | $65.90 | $64.31 | $65.54 | $65.54 | 143,756 |
| 2024-12-24 | $63.81 | $66.16 | $62.94 | $65.01 | $65.01 | 70,910 |
| 2024-12-23 | $64.45 | $65.40 | $61.83 | $63.81 | $63.81 | 188,916 |
| 2024-12-20 | $62.26 | $65.14 | $61.07 | $64.50 | $64.50 | 441,616 |
| 2024-12-19 | $63.52 | $65.07 | $61.08 | $62.95 | $62.95 | 260,897 |
| 2024-12-18 | $63.69 | $66.20 | $62.59 | $63.50 | $63.50 | 328,067 |
| 2024-12-17 | $65.62 | $66.90 | $64.65 | $65.00 | $65.00 | 255,896 |
| 2024-12-16 | $64.63 | $67.87 | $64.28 | $66.18 | $66.18 | 314,470 |
| 2024-12-13 | $64.08 | $65.25 | $62.31 | $64.89 | $64.89 | 294,995 |
| 2024-12-12 | $65.30 | $66.49 | $63.21 | $64.27 | $64.27 | 241,216 |
| 2024-12-11 | $68.07 | $68.07 | $64.75 | $65.93 | $65.93 | 460,755 |
| 2024-12-10 | $65.61 | $68.35 | $64.56 | $67.47 | $67.47 | 285,824 |
| 2024-12-09 | $65.84 | $66.89 | $62.72 | $64.66 | $64.66 | 245,743 |
| 2024-12-06 | $62.86 | $66.09 | $62.86 | $64.82 | $64.82 | 181,395 |
| 2024-12-05 | $63.49 | $65.01 | $61.00 | $62.31 | $62.31 | 236,736 |
| 2024-12-04 | $64.73 | $67.23 | $64.42 | $64.46 | $64.46 | 174,585 |
| 2024-12-03 | $64.14 | $64.85 | $63.65 | $64.70 | $64.70 | 126,643 |
| 2024-12-02 | $63.16 | $65.81 | $63.16 | $64.22 | $64.22 | 163,328 |
| 2024-11-29 | $64.56 | $64.84 | $63.06 | $63.45 | $63.45 | 101,209 |
| 2024-11-27 | $62.76 | $65.42 | $61.63 | $64.55 | $64.55 | 143,654 |
| 2024-11-26 | $64.60 | $65.87 | $61.84 | $62.65 | $62.65 | 349,710 |
| 2024-11-25 | $65.97 | $68.19 | $64.35 | $64.50 | $64.50 | 410,852 |
| 2024-11-22 | $63.34 | $65.80 | $62.61 | $64.96 | $64.96 | 282,399 |
| 2024-11-21 | $63.00 | $64.20 | $61.36 | $63.51 | $63.51 | 362,395 |
| 2024-11-20 | $59.10 | $62.69 | $59.10 | $62.55 | $62.55 | 263,333 |
| 2024-11-19 | $56.85 | $59.64 | $56.28 | $59.55 | $59.55 | 284,893 |
| 2024-11-18 | $60.00 | $60.00 | $56.50 | $57.35 | $57.35 | 337,658 |
| 2024-11-15 | $60.73 | $61.15 | $58.94 | $59.46 | $59.46 | 271,441 |
| 2024-11-14 | $62.30 | $63.83 | $60.33 | $60.67 | $60.67 | 183,259 |
| 2024-11-13 | $64.08 | $64.71 | $61.76 | $63.06 | $63.06 | 307,624 |
| 2024-11-12 | $66.73 | $67.50 | $63.11 | $63.26 | $63.26 | 334,854 |
| 2024-11-11 | $65.38 | $68.73 | $64.27 | $66.57 | $66.57 | 327,113 |
| 2024-11-08 | $63.41 | $67.44 | $63.41 | $65.00 | $65.00 | 666,440 |
| 2024-11-07 | $64.29 | $65.11 | $63.21 | $63.33 | $63.33 | 250,420 |
| 2024-11-06 | $66.73 | $67.79 | $64.09 | $64.80 | $64.80 | 534,672 |
| 2024-11-05 | $60.07 | $65.25 | $57.91 | $64.78 | $64.78 | 894,578 |
| 2024-11-04 | $57.59 | $62.26 | $55.27 | $58.25 | $58.25 | 2,085,356 |
| 2024-11-01 | $45.12 | $47.16 | $45.02 | $47.13 | $47.13 | 212,328 |
| 2024-10-31 | $45.40 | $46.50 | $44.81 | $44.82 | $44.82 | 217,430 |
| 2024-10-30 | $45.77 | $47.16 | $45.49 | $45.60 | $45.60 | 298,260 |
| 2024-10-29 | $46.15 | $46.96 | $45.09 | $45.90 | $45.90 | 242,079 |
| 2024-10-28 | $46.36 | $48.41 | $45.81 | $46.19 | $46.19 | 299,052 |
| 2024-10-25 | $45.68 | $48.29 | $45.68 | $46.01 | $46.01 | 409,713 |
| 2024-10-24 | $46.85 | $47.97 | $45.82 | $46.00 | $46.00 | 299,491 |
| 2024-10-23 | $52.25 | $52.73 | $46.77 | $46.99 | $46.99 | 397,237 |
| 2024-10-22 | $50.36 | $51.04 | $50.03 | $50.92 | $50.92 | 159,950 |
| 2024-10-21 | $50.32 | $51.26 | $50.01 | $50.77 | $50.77 | 238,943 |
| 2024-10-18 | $50.47 | $51.63 | $49.74 | $50.56 | $50.56 | 352,006 |
| 2024-10-17 | $48.02 | $51.00 | $46.76 | $50.49 | $50.49 | 260,083 |
| 2024-10-16 | $48.37 | $48.96 | $47.22 | $47.99 | $47.99 | 563,686 |
| 2024-10-15 | $47.77 | $48.46 | $47.34 | $47.64 | $47.64 | 254,091 |
| 2024-10-14 | $47.54 | $48.87 | $47.25 | $47.99 | $47.99 | 323,703 |
| 2024-10-11 | $47.39 | $48.74 | $47.39 | $47.75 | $47.75 | 484,918 |
| 2024-10-10 | $46.47 | $47.50 | $45.95 | $47.47 | $47.47 | 145,922 |
| 2024-10-09 | $47.98 | $47.98 | $46.57 | $46.77 | $46.77 | 99,006 |
| 2024-10-08 | $47.53 | $48.39 | $46.69 | $47.90 | $47.90 | 251,050 |
| 2024-10-07 | $49.84 | $49.96 | $46.72 | $47.33 | $47.33 | 134,039 |
| 2024-10-04 | $50.37 | $51.36 | $49.82 | $49.93 | $49.93 | 177,733 |
| 2024-10-03 | $50.48 | $51.23 | $49.90 | $50.15 | $50.15 | 124,093 |
| 2024-10-02 | $52.73 | $52.76 | $50.51 | $51.20 | $51.20 | 351,186 |
| 2024-10-01 | $49.04 | $53.10 | $47.80 | $52.73 | $52.73 | 250,270 |
| 2024-09-30 | $49.80 | $51.27 | $49.00 | $49.14 | $49.14 | 168,370 |
| 2024-09-27 | $48.35 | $50.23 | $47.76 | $50.07 | $50.07 | 131,790 |
| 2024-09-26 | $48.24 | $49.00 | $47.30 | $48.05 | $48.05 | 122,585 |
| 2024-09-25 | $47.25 | $48.12 | $46.87 | $47.87 | $47.87 | 133,942 |
| 2024-09-24 | $47.18 | $47.78 | $46.32 | $47.18 | $47.18 | 130,497 |
| 2024-09-23 | $48.09 | $48.09 | $44.69 | $46.95 | $46.95 | 294,367 |
| 2024-09-20 | $48.36 | $48.87 | $47.25 | $48.11 | $48.11 | 1,003,798 |
| 2024-09-19 | $48.73 | $49.07 | $47.78 | $48.58 | $48.58 | 208,701 |
| 2024-09-18 | $47.35 | $49.55 | $47.24 | $47.65 | $47.65 | 147,939 |
| 2024-09-17 | $47.97 | $48.81 | $47.28 | $47.35 | $47.35 | 104,649 |
| 2024-09-16 | $47.41 | $48.86 | $46.61 | $47.68 | $47.68 | 237,795 |
| 2024-09-13 | $48.36 | $49.31 | $47.17 | $47.79 | $47.79 | 258,771 |
| 2024-09-12 | $48.62 | $49.30 | $48.00 | $48.27 | $48.27 | 162,257 |
| 2024-09-11 | $49.07 | $49.41 | $48.14 | $48.50 | $48.50 | 90,319 |
| 2024-09-10 | $51.75 | $51.82 | $49.36 | $49.54 | $49.54 | 129,029 |
| 2024-09-09 | $50.77 | $52.60 | $50.65 | $51.74 | $51.74 | 148,762 |
| 2024-09-06 | $50.21 | $51.01 | $48.72 | $50.35 | $50.35 | 110,854 |
| 2024-09-05 | $49.24 | $51.11 | $48.75 | $50.20 | $50.20 | 100,843 |
| 2024-09-04 | $49.50 | $50.26 | $48.69 | $49.25 | $49.25 | 171,397 |
| 2024-09-03 | $50.59 | $52.41 | $48.95 | $49.61 | $49.61 | 143,350 |
| 2024-08-30 | $49.29 | $51.30 | $48.82 | $50.82 | $50.82 | 171,793 |
| 2024-08-29 | $49.53 | $50.49 | $48.68 | $48.80 | $48.80 | 115,348 |
| 2024-08-28 | $49.20 | $49.77 | $48.11 | $49.48 | $49.48 | 108,308 |
| 2024-08-27 | $49.63 | $50.14 | $48.57 | $49.45 | $49.45 | 151,171 |
| 2024-08-26 | $50.03 | $51.25 | $49.34 | $49.73 | $49.73 | 159,339 |
| 2024-08-23 | $49.30 | $50.17 | $48.45 | $49.41 | $49.41 | 178,635 |
| 2024-08-22 | $51.35 | $51.35 | $48.27 | $48.75 | $48.75 | 109,762 |
| 2024-08-21 | $49.95 | $51.11 | $48.31 | $49.31 | $49.31 | 202,629 |
| 2024-08-20 | $49.07 | $50.21 | $48.21 | $49.95 | $49.95 | 134,961 |
| 2024-08-19 | $48.26 | $49.64 | $47.14 | $49.26 | $49.26 | 105,032 |
| 2024-08-16 | $48.42 | $48.42 | $47.13 | $47.94 | $47.94 | 195,272 |
| 2024-08-15 | $46.33 | $48.48 | $45.88 | $48.32 | $48.32 | 141,963 |
| 2024-08-14 | $46.14 | $46.16 | $44.17 | $45.31 | $45.31 | 142,657 |
| 2024-08-13 | $45.42 | $46.49 | $45.05 | $45.87 | $45.87 | 155,109 |
| 2024-08-12 | $43.42 | $45.32 | $43.07 | $45.02 | $45.02 | 119,780 |
| 2024-08-09 | $43.36 | $44.53 | $42.17 | $43.09 | $43.09 | 195,610 |
| 2024-08-08 | $41.82 | $42.89 | $40.90 | $42.85 | $42.85 | 129,639 |
| 2024-08-07 | $42.87 | $42.89 | $40.88 | $41.27 | $41.27 | 206,758 |
| 2024-08-06 | $41.82 | $43.21 | $41.36 | $42.11 | $42.11 | 278,690 |
| 2024-08-05 | $40.95 | $42.32 | $40.49 | $41.87 | $41.87 | 195,165 |
| 2024-08-02 | $41.91 | $43.17 | $41.13 | $42.84 | $42.84 | 362,162 |
| 2024-08-01 | $43.51 | $44.67 | $42.64 | $43.27 | $43.27 | 223,356 |
| 2024-07-31 | $43.59 | $44.56 | $42.00 | $43.16 | $43.16 | 396,880 |
| 2024-07-30 | $43.91 | $45.23 | $42.74 | $43.03 | $43.03 | 242,624 |
| 2024-07-29 | $45.64 | $46.59 | $43.75 | $43.82 | $43.82 | 233,007 |
| 2024-07-26 | $45.06 | $46.43 | $44.03 | $45.67 | $45.67 | 217,374 |
| 2024-07-25 | $44.72 | $46.38 | $43.58 | $43.92 | $43.92 | 257,005 |
| 2024-07-24 | $45.52 | $46.16 | $44.35 | $44.56 | $44.56 | 189,479 |
| 2024-07-23 | $45.69 | $47.38 | $45.51 | $46.12 | $46.12 | 271,801 |
| 2024-07-22 | $45.68 | $46.26 | $44.65 | $45.96 | $45.96 | 381,915 |
| 2024-07-19 | $46.52 | $47.15 | $44.95 | $45.40 | $45.40 | 264,258 |
| 2024-07-18 | $47.42 | $48.79 | $45.02 | $46.19 | $46.19 | 172,462 |
| 2024-07-17 | $47.10 | $48.15 | $45.36 | $47.60 | $47.60 | 209,598 |
| 2024-07-16 | $49.93 | $50.52 | $47.66 | $47.92 | $47.92 | 269,418 |
| 2024-07-15 | $47.50 | $50.20 | $47.07 | $49.23 | $49.23 | 352,599 |
| 2024-07-12 | $47.64 | $48.34 | $46.84 | $47.17 | $47.17 | 284,608 |
| 2024-07-11 | $46.81 | $48.51 | $45.63 | $46.91 | $46.91 | 277,945 |
| 2024-07-10 | $46.83 | $46.83 | $44.94 | $45.80 | $45.80 | 314,886 |
| 2024-07-09 | $47.57 | $48.85 | $46.55 | $46.97 | $46.97 | 400,852 |
| 2024-07-08 | $46.85 | $48.23 | $46.13 | $47.50 | $47.50 | 261,019 |
| 2024-07-05 | $43.97 | $46.64 | $43.97 | $46.62 | $46.62 | 244,231 |
| 2024-07-03 | $42.33 | $44.76 | $42.30 | $44.43 | $44.43 | 219,199 |
| 2024-07-02 | $46.14 | $46.95 | $41.22 | $41.62 | $41.62 | 517,841 |
| 2024-07-01 | $44.38 | $46.70 | $44.38 | $46.47 | $46.47 | 385,082 |
| 2024-06-28 | $44.42 | $45.66 | $43.93 | $45.07 | $45.07 | 1,861,369 |
| 2024-06-27 | $43.76 | $46.11 | $43.45 | $44.35 | $44.35 | 231,073 |
| 2024-06-26 | $44.40 | $44.64 | $42.67 | $43.41 | $43.41 | 238,633 |
| 2024-06-25 | $44.74 | $45.83 | $44.32 | $44.51 | $44.51 | 206,789 |
| 2024-06-24 | $44.31 | $46.37 | $44.08 | $44.98 | $44.98 | 412,382 |
| 2024-06-21 | $43.64 | $44.91 | $42.25 | $44.18 | $44.18 | 1,299,778 |
| 2024-06-20 | $43.31 | $43.56 | $40.83 | $41.25 | $41.25 | 433,391 |
| 2024-06-18 | $44.83 | $44.83 | $42.87 | $43.54 | $43.54 | 467,339 |
| 2024-06-17 | $46.62 | $47.58 | $43.83 | $44.86 | $44.86 | 1,036,792 |
| 2024-06-14 | $39.16 | $48.45 | $39.11 | $46.27 | $46.27 | 1,199,838 |
| 2024-06-13 | $38.60 | $39.50 | $38.22 | $39.16 | $39.16 | 183,870 |
| 2024-06-12 | $39.88 | $41.22 | $38.22 | $38.85 | $38.85 | 229,054 |
| 2024-06-11 | $39.38 | $39.80 | $38.31 | $39.13 | $39.13 | 174,988 |
| 2024-06-10 | $38.52 | $39.91 | $37.83 | $39.72 | $39.72 | 299,993 |
| 2024-06-07 | $36.16 | $40.20 | $35.68 | $39.12 | $39.12 | 438,359 |
| 2024-06-06 | $37.73 | $37.88 | $36.38 | $36.46 | $36.46 | 221,112 |
| 2024-06-05 | $36.38 | $38.17 | $36.38 | $37.95 | $37.95 | 550,733 |
| 2024-06-04 | $36.13 | $36.99 | $35.57 | $36.57 | $36.57 | 180,879 |
| 2024-06-03 | $34.54 | $37.16 | $34.54 | $36.26 | $36.26 | 380,609 |
| 2024-05-31 | $34.77 | $34.87 | $33.29 | $33.95 | $33.95 | 359,305 |
| 2024-05-30 | $34.37 | $35.42 | $33.78 | $34.63 | $34.63 | 257,200 |
| 2024-05-29 | $34.33 | $35.15 | $32.54 | $34.14 | $34.14 | 333,122 |
| 2024-05-28 | $34.74 | $36.38 | $33.56 | $34.66 | $34.66 | 604,915 |
| 2024-05-24 | $33.20 | $34.92 | $31.60 | $34.28 | $34.28 | 565,684 |
| 2024-05-23 | $33.25 | $33.67 | $32.46 | $33.35 | $33.35 | 408,187 |
| 2024-05-22 | $31.32 | $33.51 | $31.03 | $33.17 | $33.17 | 309,533 |
| 2024-05-21 | $32.08 | $32.23 | $30.65 | $31.26 | $31.26 | 401,749 |
| 2024-05-20 | $31.98 | $32.41 | $30.96 | $32.37 | $32.37 | 200,645 |
| 2024-05-17 | $32.34 | $32.48 | $31.44 | $32.18 | $32.18 | 376,433 |
| 2024-05-16 | $31.79 | $32.25 | $31.10 | $31.92 | $31.92 | 228,823 |
| 2024-05-15 | $32.81 | $33.17 | $31.56 | $31.86 | $31.86 | 389,231 |
| 2024-05-14 | $30.97 | $32.31 | $30.97 | $31.84 | $31.84 | 393,596 |
| 2024-05-13 | $30.81 | $32.34 | $30.79 | $31.01 | $31.01 | 241,334 |
| 2024-05-10 | $30.85 | $31.25 | $29.48 | $30.36 | $30.36 | 196,829 |
| 2024-05-09 | $28.73 | $31.36 | $28.25 | $30.77 | $30.77 | 344,682 |
| 2024-05-08 | $29.88 | $29.88 | $28.42 | $29.34 | $29.34 | 275,652 |
| 2024-05-07 | $30.41 | $30.43 | $29.42 | $30.04 | $30.04 | 311,351 |
| 2024-05-06 | $29.92 | $30.52 | $29.29 | $30.17 | $30.17 | 217,760 |
| 2024-05-03 | $29.46 | $30.38 | $29.39 | $29.79 | $29.79 | 271,443 |
| 2024-05-02 | $28.78 | $29.77 | $28.40 | $29.00 | $29.00 | 276,190 |
| 2024-05-01 | $27.79 | $29.71 | $27.79 | $28.53 | $28.53 | 437,334 |
| 2024-04-30 | $28.17 | $29.30 | $27.80 | $27.84 | $27.84 | 531,859 |
| 2024-04-29 | $27.74 | $28.67 | $27.39 | $28.29 | $28.29 | 227,276 |
| 2024-04-26 | $26.55 | $27.90 | $25.64 | $27.55 | $27.55 | 368,874 |
| 2024-04-25 | $26.57 | $27.04 | $25.86 | $26.52 | $26.52 | 314,532 |
| 2024-04-24 | $27.38 | $27.94 | $26.57 | $27.30 | $27.30 | 366,451 |
| 2024-04-23 | $27.09 | $28.53 | $26.98 | $27.00 | $27.00 | 554,062 |
| 2024-04-22 | $29.00 | $29.00 | $26.94 | $26.98 | $26.98 | 379,057 |
| 2024-04-19 | $29.98 | $30.06 | $28.08 | $28.69 | $28.69 | 565,171 |
| 2024-04-18 | $30.29 | $30.38 | $29.85 | $30.02 | $30.02 | 315,938 |
| 2024-04-17 | $30.15 | $30.47 | $29.31 | $30.28 | $30.28 | 334,285 |
| 2024-04-16 | $30.06 | $31.47 | $29.86 | $29.93 | $29.93 | 286,123 |
| 2024-04-15 | $31.98 | $32.55 | $30.39 | $30.52 | $30.52 | 387,341 |
| 2024-04-12 | $31.99 | $32.49 | $31.54 | $31.83 | $31.83 | 408,305 |
| 2024-04-11 | $31.87 | $32.46 | $30.96 | $32.04 | $32.04 | 426,026 |
| 2024-04-10 | $31.07 | $31.97 | $30.40 | $31.52 | $31.52 | 479,392 |
| 2024-04-09 | $31.84 | $32.89 | $31.14 | $32.08 | $32.08 | 466,665 |
| 2024-04-08 | $30.81 | $31.92 | $29.90 | $31.78 | $31.78 | 504,478 |
| 2024-04-05 | $29.99 | $31.15 | $28.75 | $30.10 | $30.10 | 583,687 |
| 2024-04-04 | $30.50 | $31.86 | $29.34 | $29.50 | $29.50 | 896,485 |
| 2024-04-03 | $31.13 | $32.41 | $29.87 | $30.50 | $30.50 | 991,712 |
| 2024-04-02 | $33.00 | $33.00 | $29.36 | $32.04 | $32.04 | 1,484,695 |
| 2024-04-01 | $26.50 | $35.40 | $25.60 | $34.21 | $34.21 | 6,145,563 |
| 2024-03-28 | $60.52 | $62.69 | $59.20 | $62.26 | $62.26 | 263,991 |
| 2024-03-27 | $60.62 | $62.07 | $58.97 | $60.51 | $60.51 | 244,381 |
| 2024-03-26 | $59.73 | $60.61 | $59.00 | $60.30 | $60.30 | 248,993 |
| 2024-03-25 | $60.43 | $60.96 | $58.91 | $59.50 | $59.50 | 251,720 |
| 2024-03-22 | $60.76 | $60.89 | $57.14 | $60.61 | $60.61 | 388,740 |
| 2024-03-21 | $66.40 | $68.86 | $59.54 | $61.41 | $61.41 | 601,133 |
| 2024-03-20 | $67.75 | $67.80 | $63.82 | $66.40 | $66.40 | 261,566 |
| 2024-03-19 | $65.76 | $67.76 | $65.18 | $67.64 | $67.64 | 194,684 |
| 2024-03-18 | $61.29 | $66.43 | $60.74 | $66.04 | $66.04 | 356,907 |
| 2024-03-15 | $62.74 | $64.82 | $61.42 | $61.78 | $61.78 | 1,089,688 |
| 2024-03-14 | $65.09 | $65.59 | $61.65 | $63.03 | $63.03 | 206,347 |
| 2024-03-13 | $63.48 | $66.32 | $63.48 | $65.46 | $65.46 | 233,715 |
| 2024-03-12 | $64.75 | $65.99 | $63.10 | $63.63 | $63.63 | 695,510 |
| 2024-03-11 | $65.44 | $65.69 | $60.98 | $64.42 | $64.42 | 485,277 |
| 2024-03-08 | $63.74 | $66.78 | $62.76 | $65.29 | $65.29 | 281,387 |
| 2024-03-07 | $66.61 | $66.61 | $62.35 | $62.66 | $62.66 | 625,127 |
| 2024-03-06 | $69.59 | $70.54 | $64.97 | $66.08 | $66.08 | 309,736 |
| 2024-03-05 | $73.00 | $73.66 | $68.00 | $69.04 | $69.04 | 358,843 |
| 2024-03-04 | $76.43 | $77.60 | $73.62 | $73.80 | $73.80 | 259,630 |
| 2024-03-01 | $68.55 | $75.52 | $68.55 | $75.32 | $75.32 | 379,169 |
| 2024-02-29 | $66.56 | $69.38 | $66.54 | $68.67 | $68.67 | 409,609 |
| 2024-02-28 | $66.09 | $68.23 | $63.08 | $65.14 | $65.14 | 231,528 |
| 2024-02-27 | $64.67 | $67.11 | $63.54 | $66.25 | $66.25 | 472,144 |
| 2024-02-26 | $64.30 | $66.83 | $63.92 | $64.66 | $64.66 | 267,301 |
| 2024-02-23 | $64.98 | $65.93 | $64.37 | $65.00 | $65.00 | 233,471 |
| 2024-02-22 | $65.32 | $67.73 | $64.51 | $64.98 | $64.98 | 339,390 |
| 2024-02-21 | $65.92 | $66.34 | $62.07 | $64.86 | $64.86 | 286,209 |
| 2024-02-20 | $66.30 | $67.80 | $64.84 | $66.42 | $66.42 | 138,582 |
| 2024-02-16 | $65.18 | $67.54 | $64.90 | $65.92 | $65.92 | 171,933 |
| 2024-02-15 | $68.15 | $68.29 | $65.78 | $65.95 | $65.95 | 171,004 |
| 2024-02-14 | $67.49 | $68.81 | $66.48 | $67.66 | $67.66 | 137,969 |
| 2024-02-13 | $67.50 | $67.89 | $65.64 | $66.44 | $66.44 | 185,132 |
| 2024-02-12 | $68.59 | $69.45 | $67.80 | $69.03 | $69.03 | 198,028 |
| 2024-02-09 | $67.28 | $68.41 | $66.68 | $68.29 | $68.29 | 115,476 |
| 2024-02-08 | $65.70 | $67.09 | $65.48 | $66.73 | $66.73 | 101,145 |
| 2024-02-07 | $66.48 | $66.87 | $64.67 | $65.25 | $65.25 | 121,827 |
| 2024-02-06 | $70.13 | $70.21 | $65.24 | $66.42 | $66.42 | 339,109 |
| 2024-02-05 | $66.60 | $70.27 | $66.45 | $70.08 | $70.08 | 149,665 |
| 2024-02-02 | $67.29 | $67.66 | $65.19 | $67.50 | $67.50 | 100,767 |
| 2024-02-01 | $66.19 | $67.99 | $64.74 | $67.68 | $67.68 | 194,397 |
| 2024-01-31 | $64.49 | $67.10 | $64.48 | $65.75 | $65.75 | 188,171 |
| 2024-01-30 | $65.49 | $65.84 | $62.99 | $64.68 | $64.68 | 130,297 |
| 2024-01-29 | $64.74 | $65.60 | $63.07 | $65.21 | $65.21 | 178,593 |
| 2024-01-26 | $63.37 | $64.71 | $61.99 | $64.42 | $64.42 | 164,995 |
| 2024-01-25 | $62.33 | $64.06 | $61.88 | $63.30 | $63.30 | 173,037 |
| 2024-01-24 | $66.45 | $66.79 | $61.95 | $61.96 | $61.96 | 174,018 |
| 2024-01-23 | $68.50 | $69.00 | $65.00 | $65.97 | $65.97 | 816,016 |
| 2024-01-22 | $65.84 | $68.32 | $64.76 | $68.19 | $68.19 | 271,183 |
| 2024-01-19 | $62.81 | $64.78 | $61.37 | $64.71 | $64.71 | 154,544 |
| 2024-01-18 | $65.41 | $66.09 | $60.80 | $62.07 | $62.07 | 153,851 |
| 2024-01-17 | $62.00 | $66.14 | $61.39 | $65.00 | $65.00 | 493,892 |
| 2024-01-16 | $62.05 | $63.54 | $60.56 | $62.47 | $62.47 | 173,068 |
| 2024-01-12 | $62.44 | $64.79 | $61.55 | $62.71 | $62.71 | 135,827 |
| 2024-01-11 | $63.04 | $63.04 | $59.74 | $62.00 | $62.00 | 227,755 |
| 2024-01-10 | $64.45 | $66.48 | $63.40 | $63.90 | $63.90 | 374,288 |
| 2024-01-09 | $62.26 | $65.24 | $61.94 | $64.42 | $64.42 | 256,098 |
| 2024-01-08 | $57.61 | $62.19 | $56.86 | $61.98 | $61.98 | 363,647 |
| 2024-01-05 | $60.64 | $60.86 | $57.85 | $57.92 | $57.92 | 263,549 |
| 2024-01-04 | $59.98 | $61.53 | $58.90 | $60.99 | $60.99 | 184,354 |
| 2024-01-03 | $59.93 | $61.38 | $59.20 | $59.50 | $59.50 | 315,715 |
| 2024-01-02 | $57.23 | $60.50 | $55.75 | $59.73 | $59.73 | 387,457 |
| 2023-12-29 | $57.03 | $58.88 | $56.31 | $57.76 | $57.76 | 434,038 |
| 2023-12-28 | $57.93 | $58.33 | $56.18 | $56.98 | $56.98 | 262,325 |
| 2023-12-27 | $61.17 | $62.01 | $57.29 | $57.93 | $57.93 | 329,714 |
| 2023-12-26 | $58.76 | $62.02 | $58.76 | $61.00 | $61.00 | 309,898 |
| 2023-12-22 | $58.65 | $60.00 | $57.73 | $58.10 | $58.10 | 150,067 |
| 2023-12-21 | $57.59 | $59.10 | $57.59 | $58.28 | $58.28 | 189,786 |
| 2023-12-20 | $58.71 | $60.42 | $56.73 | $57.00 | $57.00 | 294,291 |
| 2023-12-19 | $56.99 | $59.40 | $56.99 | $58.70 | $58.70 | 306,947 |
| 2023-12-18 | $58.48 | $59.62 | $58.30 | $58.53 | $58.53 | 217,971 |
| 2023-12-15 | $58.68 | $59.22 | $56.78 | $58.72 | $58.72 | 734,719 |
| 2023-12-14 | $60.17 | $60.18 | $56.51 | $58.25 | $58.25 | 653,495 |
| 2023-12-13 | $59.50 | $60.50 | $57.41 | $59.13 | $59.13 | 401,941 |
| 2023-12-12 | $62.81 | $66.61 | $58.35 | $59.83 | $59.83 | 783,154 |
| 2023-12-11 | $61.42 | $61.42 | $59.52 | $61.04 | $61.04 | 322,668 |
| 2023-12-08 | $57.17 | $63.25 | $57.06 | $61.01 | $61.01 | 365,509 |
| 2023-12-07 | $55.86 | $58.98 | $54.51 | $57.57 | $57.57 | 395,845 |
| 2023-12-06 | $56.62 | $56.70 | $53.93 | $55.34 | $55.34 | 179,921 |
| 2023-12-05 | $54.93 | $57.24 | $54.67 | $56.64 | $56.64 | 161,096 |
| 2023-12-04 | $55.58 | $55.94 | $54.39 | $55.60 | $55.60 | 152,148 |
| 2023-12-01 | $55.45 | $56.58 | $54.86 | $55.77 | $55.77 | 167,597 |
| 2023-11-30 | $55.16 | $56.11 | $54.58 | $55.18 | $55.18 | 277,151 |
| 2023-11-29 | $54.44 | $56.15 | $53.51 | $54.22 | $54.22 | 142,808 |
| 2023-11-28 | $53.07 | $54.28 | $52.24 | $54.20 | $54.20 | 176,194 |
| 2023-11-27 | $53.32 | $54.14 | $52.49 | $53.37 | $53.37 | 129,835 |
| 2023-11-24 | $52.03 | $53.98 | $50.06 | $53.78 | $53.78 | 79,498 |
| 2023-11-22 | $52.19 | $52.66 | $50.89 | $52.00 | $52.00 | 103,369 |
| 2023-11-21 | $50.50 | $52.67 | $50.50 | $51.75 | $51.75 | 119,085 |
| 2023-11-20 | $52.12 | $52.74 | $50.05 | $51.11 | $51.11 | 211,114 |
| 2023-11-17 | $48.89 | $52.23 | $48.60 | $51.94 | $51.94 | 310,360 |
| 2023-11-16 | $52.17 | $52.17 | $47.64 | $48.36 | $48.36 | 201,363 |
| 2023-11-15 | $52.18 | $53.99 | $52.18 | $52.41 | $52.41 | 215,950 |
| 2023-11-14 | $50.50 | $52.16 | $49.91 | $51.61 | $51.61 | 181,507 |
| 2023-11-13 | $48.63 | $49.73 | $48.00 | $49.59 | $49.59 | 120,271 |
| 2023-11-10 | $48.55 | $49.35 | $47.50 | $48.57 | $48.57 | 122,993 |
| 2023-11-09 | $48.27 | $49.81 | $47.97 | $48.41 | $48.41 | 228,977 |
| 2023-11-08 | $49.15 | $49.79 | $47.27 | $47.75 | $47.75 | 147,380 |
| 2023-11-07 | $47.77 | $49.78 | $47.77 | $49.15 | $49.15 | 81,786 |
| 2023-11-06 | $49.00 | $49.23 | $47.19 | $47.49 | $47.49 | 107,859 |
| 2023-11-03 | $46.13 | $50.09 | $46.13 | $48.68 | $48.68 | 148,825 |
| 2023-11-02 | $46.93 | $47.62 | $45.15 | $45.90 | $45.90 | 150,244 |
| 2023-11-01 | $45.70 | $47.13 | $44.71 | $45.99 | $45.99 | 179,594 |
| 2023-10-31 | $44.60 | $45.95 | $44.23 | $45.81 | $45.81 | 95,163 |
| 2023-10-30 | $43.82 | $45.58 | $43.82 | $45.21 | $45.21 | 83,795 |
| 2023-10-27 | $45.04 | $45.51 | $42.67 | $43.45 | $43.45 | 156,177 |
| 2023-10-26 | $43.58 | $45.02 | $42.93 | $45.02 | $45.02 | 92,188 |
| 2023-10-25 | $44.50 | $44.59 | $43.21 | $43.25 | $43.25 | 89,791 |
| 2023-10-24 | $42.49 | $44.88 | $42.49 | $44.76 | $44.76 | 104,077 |
| 2023-10-23 | $42.49 | $43.40 | $41.64 | $42.17 | $42.17 | 160,727 |
| 2023-10-20 | $44.18 | $45.20 | $42.86 | $43.06 | $43.06 | 119,896 |
| 2023-10-19 | $46.85 | $46.85 | $43.90 | $43.92 | $43.92 | 214,106 |
| 2023-10-18 | $47.46 | $48.44 | $46.59 | $46.94 | $46.94 | 183,401 |
| 2023-10-17 | $46.81 | $48.50 | $46.81 | $47.62 | $47.62 | 122,482 |
| 2023-10-16 | $47.33 | $47.49 | $46.28 | $46.96 | $46.96 | 98,338 |
| 2023-10-13 | $45.84 | $47.20 | $45.07 | $46.88 | $46.88 | 116,829 |
| 2023-10-12 | $47.60 | $47.68 | $45.85 | $45.90 | $45.90 | 136,528 |
| 2023-10-11 | $47.37 | $48.14 | $46.82 | $47.85 | $47.85 | 134,650 |
| 2023-10-10 | $48.27 | $49.57 | $47.53 | $48.09 | $48.09 | 88,847 |
| 2023-10-09 | $44.96 | $49.04 | $44.54 | $48.66 | $48.66 | 178,243 |
| 2023-10-06 | $44.64 | $46.44 | $44.64 | $45.57 | $45.57 | 122,903 |
| 2023-10-05 | $44.46 | $46.04 | $44.26 | $45.19 | $45.19 | 284,777 |
| 2023-10-04 | $44.71 | $44.87 | $43.07 | $44.55 | $44.55 | 197,501 |
| 2023-10-03 | $45.47 | $45.47 | $44.14 | $44.68 | $44.68 | 113,561 |
| 2023-10-02 | $46.94 | $49.48 | $45.22 | $45.65 | $45.65 | 150,037 |
| 2023-09-29 | $47.36 | $47.83 | $46.04 | $46.98 | $46.98 | 311,923 |
| 2023-09-28 | $48.46 | $49.12 | $46.64 | $46.97 | $46.97 | 142,272 |
| 2023-09-27 | $48.84 | $49.39 | $47.65 | $48.46 | $48.46 | 75,020 |
| 2023-09-26 | $47.20 | $49.50 | $47.20 | $48.43 | $48.43 | 165,416 |
| 2023-09-25 | $48.17 | $49.19 | $47.00 | $47.64 | $47.64 | 156,795 |
| 2023-09-22 | $49.20 | $49.24 | $47.84 | $48.91 | $48.91 | 87,330 |
| 2023-09-21 | $48.76 | $49.50 | $47.52 | $49.00 | $49.00 | 133,571 |
| 2023-09-20 | $50.90 | $51.50 | $48.17 | $48.98 | $48.98 | 154,823 |
| 2023-09-19 | $52.17 | $53.95 | $50.77 | $50.85 | $50.85 | 121,270 |
| 2023-09-18 | $52.60 | $53.47 | $49.52 | $52.44 | $52.44 | 257,280 |
| 2023-09-15 | $53.18 | $53.69 | $52.27 | $53.00 | $53.00 | 1,889,665 |
| 2023-09-14 | $53.14 | $53.42 | $51.78 | $52.83 | $52.83 | 310,000 |
| 2023-09-13 | $55.82 | $55.88 | $52.71 | $53.12 | $53.12 | 176,133 |
| 2023-09-12 | $55.67 | $56.31 | $54.50 | $55.03 | $55.03 | 182,962 |
| 2023-09-11 | $52.27 | $56.26 | $51.65 | $55.93 | $55.93 | 268,472 |
| 2023-09-08 | $53.77 | $56.39 | $51.34 | $51.41 | $51.41 | 156,433 |
| 2023-09-07 | $54.15 | $54.62 | $52.31 | $53.66 | $53.66 | 113,350 |
| 2023-09-06 | $52.66 | $55.75 | $52.40 | $54.45 | $54.45 | 147,170 |
| 2023-09-05 | $52.50 | $53.00 | $52.15 | $52.65 | $52.65 | 143,570 |
| 2023-09-01 | $52.99 | $54.31 | $52.22 | $52.50 | $52.50 | 114,791 |
| 2023-08-31 | $54.75 | $54.75 | $52.08 | $52.95 | $52.95 | 229,929 |
| 2023-08-30 | $53.58 | $55.66 | $53.26 | $54.69 | $54.69 | 101,008 |
| 2023-08-29 | $54.88 | $55.50 | $52.69 | $53.36 | $53.36 | 135,500 |
| 2023-08-28 | $55.58 | $56.40 | $54.08 | $54.78 | $54.78 | 186,996 |
| 2023-08-25 | $56.04 | $56.57 | $54.86 | $55.33 | $55.33 | 86,447 |
| 2023-08-24 | $56.26 | $56.99 | $55.21 | $55.92 | $55.92 | 164,301 |
| 2023-08-23 | $55.00 | $56.67 | $54.35 | $55.99 | $55.99 | 171,252 |
| 2023-08-22 | $53.66 | $55.00 | $52.73 | $54.95 | $54.95 | 77,390 |
| 2023-08-21 | $52.02 | $54.19 | $51.32 | $53.42 | $53.42 | 101,984 |
| 2023-08-18 | $50.46 | $52.80 | $49.22 | $51.81 | $51.81 | 161,590 |
| 2023-08-17 | $52.90 | $52.90 | $50.84 | $51.10 | $51.10 | 174,240 |
| 2023-08-16 | $54.22 | $55.41 | $52.77 | $52.99 | $52.99 | 181,892 |
| 2023-08-15 | $52.16 | $54.20 | $51.63 | $54.15 | $54.15 | 396,538 |
| 2023-08-14 | $54.89 | $55.51 | $51.70 | $52.18 | $52.18 | 534,661 |
| 2023-08-11 | $51.71 | $54.38 | $50.39 | $52.92 | $52.92 | 276,501 |
| 2023-08-10 | $50.98 | $53.81 | $50.93 | $52.02 | $52.02 | 213,109 |
| 2023-08-09 | $48.82 | $51.36 | $48.41 | $50.18 | $50.18 | 493,667 |
| 2023-08-08 | $47.78 | $49.80 | $47.62 | $48.94 | $48.94 | 116,880 |
| 2023-08-07 | $47.72 | $48.82 | $46.56 | $47.82 | $47.82 | 89,161 |
| 2023-08-04 | $50.22 | $50.22 | $47.42 | $47.97 | $47.97 | 232,631 |
| 2023-08-03 | $49.93 | $50.98 | $49.59 | $50.05 | $50.05 | 106,835 |
| 2023-08-02 | $50.44 | $50.50 | $49.07 | $49.93 | $49.93 | 128,023 |
| 2023-08-01 | $49.50 | $50.95 | $49.11 | $50.36 | $50.36 | 75,376 |
| 2023-07-31 | $48.62 | $49.83 | $48.62 | $49.60 | $49.60 | 153,737 |
| 2023-07-28 | $46.67 | $48.58 | $46.32 | $48.44 | $48.44 | 83,012 |
| 2023-07-27 | $46.26 | $47.30 | $46.01 | $46.38 | $46.38 | 107,121 |
| 2023-07-26 | $45.02 | $46.25 | $44.65 | $46.09 | $46.09 | 67,729 |
| 2023-07-25 | $45.65 | $46.15 | $44.40 | $45.00 | $45.00 | 101,897 |
| 2023-07-24 | $45.88 | $45.88 | $44.41 | $45.61 | $45.61 | 98,927 |
| 2023-07-21 | $46.36 | $46.60 | $45.05 | $45.81 | $45.81 | 113,536 |
| 2023-07-20 | $46.39 | $46.68 | $44.78 | $46.12 | $46.12 | 180,268 |
| 2023-07-19 | $46.10 | $46.97 | $44.71 | $46.49 | $46.49 | 121,498 |
| 2023-07-18 | $46.17 | $48.06 | $45.38 | $46.03 | $46.03 | 84,760 |
| 2023-07-17 | $46.39 | $47.31 | $45.90 | $45.99 | $45.99 | 104,674 |
| 2023-07-14 | $47.93 | $47.93 | $44.85 | $46.17 | $46.17 | 132,531 |
| 2023-07-13 | $47.87 | $48.20 | $47.10 | $47.58 | $47.58 | 95,714 |
| 2023-07-12 | $48.17 | $48.52 | $46.21 | $47.51 | $47.51 | 190,017 |
| 2023-07-11 | $46.79 | $48.20 | $46.23 | $47.80 | $47.80 | 247,517 |
| 2023-07-10 | $45.45 | $46.74 | $44.78 | $46.68 | $46.68 | 298,813 |
| 2023-07-07 | $43.99 | $45.76 | $43.62 | $45.44 | $45.44 | 244,419 |
| 2023-07-06 | $43.02 | $44.30 | $41.61 | $44.03 | $44.03 | 251,434 |
| 2023-07-05 | $43.02 | $44.95 | $42.79 | $43.21 | $43.21 | 188,531 |
| 2023-07-03 | $42.93 | $44.64 | $42.18 | $44.15 | $44.15 | 172,724 |
| 2023-06-30 | $46.55 | $47.78 | $44.25 | $44.40 | $44.40 | 359,504 |
| 2023-06-29 | $47.99 | $47.99 | $44.00 | $46.55 | $46.55 | 572,032 |
| 2023-06-28 | $51.69 | $51.69 | $48.56 | $51.20 | $51.20 | 300,299 |
| 2023-06-27 | $49.82 | $52.19 | $49.10 | $51.99 | $51.99 | 194,959 |
| 2023-06-26 | $51.63 | $53.50 | $48.28 | $49.90 | $49.90 | 262,408 |
| 2023-06-23 | $56.43 | $56.43 | $51.74 | $52.47 | $52.47 | 1,165,041 |
| 2023-06-22 | $54.28 | $57.70 | $51.73 | $54.24 | $54.24 | 300,817 |
| 2023-06-21 | $54.48 | $54.48 | $49.96 | $53.34 | $53.34 | 188,712 |
| 2023-06-20 | $48.85 | $53.48 | $48.06 | $52.98 | $52.98 | 528,102 |
| 2023-06-16 | $48.96 | $49.96 | $47.70 | $49.42 | $49.42 | 400,866 |
| 2023-06-15 | $48.92 | $50.80 | $48.09 | $48.67 | $48.67 | 158,349 |
| 2023-06-14 | $52.05 | $53.69 | $48.25 | $49.00 | $49.00 | 883,275 |
| 2023-06-13 | $47.30 | $51.64 | $47.08 | $50.83 | $50.83 | 164,622 |
| 2023-06-12 | $48.27 | $54.95 | $46.23 | $48.85 | $48.85 | 336,936 |
| 2023-06-09 | $41.98 | $48.88 | $40.00 | $45.69 | $45.69 | 777,809 |
| 2023-06-08 | $39.08 | $40.99 | $38.25 | $39.47 | $39.47 | 220,420 |
| 2023-06-07 | $40.40 | $41.05 | $38.01 | $38.94 | $38.94 | 94,260 |
| 2023-06-06 | $41.22 | $42.28 | $37.61 | $39.17 | $39.17 | 312,634 |
| 2023-06-05 | $41.26 | $42.49 | $39.12 | $41.53 | $41.53 | 366,336 |
| 2023-06-02 | $40.00 | $42.19 | $39.31 | $40.67 | $40.67 | 182,115 |
| 2023-06-01 | $37.02 | $40.00 | $36.75 | $39.75 | $39.75 | 179,828 |
| 2023-05-31 | $33.88 | $37.25 | $33.75 | $37.13 | $37.13 | 256,789 |
| 2023-05-30 | $32.56 | $33.86 | $31.18 | $33.15 | $33.15 | 65,529 |
| 2023-05-26 | $32.67 | $33.17 | $30.43 | $32.53 | $32.53 | 53,510 |
| 2023-05-25 | $32.20 | $33.39 | $31.88 | $32.05 | $32.05 | 24,843 |
| 2023-05-24 | $32.48 | $33.95 | $31.83 | $32.40 | $32.40 | 50,967 |
| 2023-05-23 | $33.66 | $34.82 | $32.69 | $33.20 | $33.20 | 31,734 |
| 2023-05-22 | $34.05 | $37.48 | $33.00 | $33.53 | $33.53 | 107,010 |
| 2023-05-19 | $33.70 | $33.98 | $32.25 | $33.80 | $33.80 | 39,764 |
| 2023-05-18 | $34.20 | $34.44 | $33.23 | $33.58 | $33.58 | 26,895 |
| 2023-05-17 | $34.49 | $34.49 | $33.01 | $34.05 | $34.05 | 48,993 |
| 2023-05-16 | $31.64 | $33.71 | $30.10 | $33.39 | $33.39 | 71,898 |
| 2023-05-15 | $31.79 | $33.55 | $31.10 | $32.00 | $32.00 | 64,614 |
| 2023-05-12 | $32.60 | $33.51 | $32.00 | $33.20 | $33.20 | 51,996 |
| 2023-05-11 | $33.87 | $33.92 | $31.39 | $32.43 | $32.43 | 37,637 |
| 2023-05-10 | $32.05 | $34.39 | $31.36 | $33.73 | $33.73 | 58,048 |
| 2023-05-09 | $30.85 | $32.76 | $30.72 | $32.05 | $32.05 | 169,839 |
| 2023-05-08 | $31.14 | $31.14 | $29.44 | $31.05 | $31.05 | 65,058 |
| 2023-05-05 | $31.60 | $32.18 | $30.10 | $30.63 | $30.63 | 96,077 |
| 2023-05-04 | $31.39 | $32.68 | $30.36 | $31.35 | $31.35 | 196,318 |
| 2023-05-03 | $32.65 | $33.25 | $31.15 | $31.55 | $31.55 | 109,919 |
| 2023-05-02 | $34.57 | $34.57 | $30.60 | $32.60 | $32.60 | 107,254 |
| 2023-05-01 | $33.13 | $35.03 | $32.41 | $34.61 | $34.61 | 177,978 |
| 2023-04-28 | $32.97 | $33.25 | $31.28 | $32.73 | $32.73 | 113,574 |
| 2023-04-27 | $31.93 | $33.00 | $30.03 | $32.24 | $32.24 | 242,608 |
| 2023-04-26 | $30.00 | $32.59 | $29.59 | $31.69 | $31.69 | 72,607 |
| 2023-04-25 | $29.45 | $31.30 | $28.59 | $30.05 | $30.05 | 97,206 |
| 2023-04-24 | $31.44 | $32.18 | $29.68 | $29.85 | $29.85 | 146,928 |
| 2023-04-21 | $29.00 | $32.85 | $27.82 | $31.35 | $31.35 | 220,876 |
| 2023-04-20 | $26.01 | $29.87 | $25.03 | $28.10 | $28.10 | 236,756 |
| 2023-04-19 | $25.20 | $26.31 | $24.89 | $25.76 | $25.76 | 53,059 |
| 2023-04-18 | $23.30 | $25.79 | $23.30 | $25.40 | $25.40 | 264,602 |
| 2023-04-17 | $22.00 | $23.73 | $21.71 | $23.19 | $23.19 | 327,513 |
| 2023-04-14 | $22.24 | $22.99 | $21.69 | $21.95 | $21.95 | 135,655 |
| 2023-04-13 | $21.49 | $22.49 | $21.49 | $22.21 | $22.21 | 71,221 |
| 2023-04-12 | $21.79 | $22.49 | $20.92 | $21.50 | $21.50 | 51,289 |
| 2023-04-11 | $21.31 | $21.83 | $20.88 | $21.76 | $21.76 | 53,654 |
| 2023-04-10 | $22.48 | $22.98 | $21.12 | $21.28 | $21.28 | 36,255 |
| 2023-04-06 | $22.05 | $23.00 | $20.05 | $22.51 | $22.51 | 585,819 |
| 2023-04-05 | $21.01 | $22.63 | $20.14 | $22.22 | $22.22 | 46,768 |
| 2023-04-04 | $21.96 | $22.16 | $20.57 | $21.19 | $21.19 | 47,175 |
| 2023-04-03 | $21.21 | $22.08 | $21.00 | $21.92 | $21.92 | 26,075 |
| 2023-03-31 | $23.00 | $23.00 | $18.25 | $21.19 | $21.19 | 209,847 |
| 2023-03-30 | $22.03 | $22.36 | $20.14 | $22.06 | $22.06 | 41,489 |
| 2023-03-29 | $21.74 | $21.95 | $21.26 | $21.73 | $21.73 | 109,994 |
| 2023-03-28 | $22.67 | $22.67 | $21.76 | $22.03 | $22.03 | 38,127 |
| 2023-03-27 | $22.78 | $22.99 | $22.00 | $22.59 | $22.59 | 83,284 |
| 2023-03-24 | $23.13 | $23.13 | $22.15 | $22.78 | $22.78 | 70,923 |
| 2023-03-23 | $24.06 | $24.99 | $22.01 | $22.84 | $22.84 | 87,481 |
| 2023-03-22 | $21.90 | $22.22 | $21.33 | $21.63 | $21.63 | 47,375 |
| 2023-03-21 | $21.73 | $22.40 | $21.14 | $22.24 | $22.24 | 98,120 |
| 2023-03-20 | $22.10 | $22.51 | $20.92 | $21.61 | $21.61 | 128,461 |
| 2023-03-17 | $22.45 | $23.00 | $20.41 | $21.76 | $21.76 | 135,945 |
| 2023-03-16 | $22.46 | $23.08 | $20.72 | $23.00 | $23.00 | 180,237 |
| 2023-03-15 | $22.67 | $22.67 | $21.11 | $22.50 | $22.50 | 142,008 |
| 2023-03-14 | $22.58 | $23.37 | $21.98 | $22.70 | $22.70 | 52,867 |
| 2023-03-13 | $21.29 | $22.95 | $21.29 | $22.49 | $22.49 | 94,137 |
| 2023-03-10 | $23.24 | $23.24 | $21.04 | $21.08 | $21.08 | 50,314 |
| 2023-03-09 | $23.76 | $23.76 | $22.43 | $22.95 | $22.95 | 47,176 |
| 2023-03-08 | $24.76 | $25.07 | $23.56 | $23.70 | $23.70 | 57,918 |
| 2023-03-07 | $24.99 | $25.28 | $23.28 | $24.50 | $24.50 | 62,626 |
| 2023-03-06 | $24.62 | $25.03 | $24.15 | $24.73 | $24.73 | 56,977 |
| 2023-03-03 | $24.45 | $24.84 | $23.68 | $24.37 | $24.37 | 155,664 |
| 2023-03-02 | $25.32 | $25.67 | $22.97 | $24.37 | $24.37 | 54,048 |
| 2023-03-01 | $25.34 | $26.43 | $23.01 | $25.14 | $25.14 | 513,256 |
| 2023-02-28 | $25.45 | $25.45 | $24.74 | $25.00 | $25.00 | 21,947 |
| 2023-02-27 | $24.61 | $25.44 | $23.08 | $24.39 | $24.39 | 56,824 |
| 2023-02-24 | $24.88 | $25.50 | $24.00 | $24.47 | $24.47 | 29,965 |
| 2023-02-23 | $24.73 | $25.39 | $23.81 | $25.39 | $25.39 | 17,413 |
| 2023-02-22 | $24.39 | $25.50 | $24.39 | $24.75 | $24.75 | 92,196 |
| 2023-02-21 | $24.74 | $25.59 | $23.92 | $25.06 | $25.06 | 41,258 |
| 2023-02-17 | $23.59 | $24.62 | $21.23 | $23.93 | $23.93 | 79,958 |
| 2023-02-16 | $23.36 | $24.00 | $23.01 | $23.86 | $23.86 | 58,580 |
| 2023-02-15 | $24.24 | $24.24 | $22.83 | $23.80 | $23.80 | 113,828 |
| 2023-02-14 | $24.00 | $24.90 | $22.53 | $24.20 | $24.20 | 74,702 |
| 2023-02-13 | $24.26 | $24.30 | $22.80 | $24.18 | $24.18 | 56,575 |
| 2023-02-10 | $23.67 | $24.97 | $23.47 | $24.26 | $24.26 | 16,949 |
| 2023-02-09 | $24.18 | $25.25 | $23.50 | $23.89 | $23.89 | 41,191 |
| 2023-02-08 | $23.94 | $25.25 | $23.67 | $24.75 | $24.75 | 79,412 |
| 2023-02-07 | $24.44 | $25.22 | $23.34 | $24.40 | $24.40 | 55,330 |
| 2023-02-06 | $22.89 | $24.84 | $22.33 | $24.10 | $24.10 | 34,494 |
| 2023-02-03 | $20.75 | $23.23 | $20.33 | $23.23 | $23.23 | 50,971 |
| 2023-02-02 | $21.09 | $23.37 | $20.04 | $20.74 | $20.74 | 76,477 |
| 2023-02-01 | $20.94 | $22.00 | $20.17 | $20.68 | $20.68 | 30,673 |
| 2023-01-31 | $22.12 | $22.12 | $21.50 | $22.00 | $22.00 | 12,479 |
| 2023-01-30 | $21.45 | $22.00 | $20.75 | $21.64 | $21.64 | 46,460 |
| 2023-01-27 | $21.13 | $22.42 | $21.13 | $22.09 | $22.09 | 5,684 |
| 2023-01-26 | $22.50 | $22.50 | $20.77 | $21.48 | $21.48 | 28,499 |
| 2023-01-25 | $22.20 | $23.25 | $22.20 | $22.51 | $22.51 | 30,179 |
| 2023-01-24 | $21.46 | $23.20 | $21.40 | $22.59 | $22.59 | 25,523 |
| 2023-01-23 | $21.30 | $22.24 | $20.57 | $21.71 | $21.71 | 45,252 |
| 2023-01-20 | $19.00 | $23.84 | $19.00 | $21.22 | $21.22 | 92,863 |
| 2023-01-19 | $19.20 | $20.41 | $18.99 | $20.39 | $20.39 | 230,082 |
| 2023-01-18 | $19.19 | $19.20 | $18.51 | $19.20 | $19.20 | 17,668 |
| 2023-01-17 | $19.21 | $19.25 | $18.26 | $19.19 | $19.19 | 43,107 |
| 2023-01-13 | $18.73 | $19.37 | $18.49 | $19.25 | $19.25 | 73,094 |
| 2023-01-12 | $18.71 | $19.39 | $18.16 | $19.02 | $19.02 | 115,244 |
| 2023-01-11 | $18.82 | $19.15 | $18.51 | $18.82 | $18.82 | 79,165 |
| 2023-01-10 | $19.57 | $19.70 | $18.65 | $18.80 | $18.80 | 32,094 |
| 2023-01-09 | $19.05 | $19.80 | $18.50 | $19.20 | $19.20 | 38,062 |
| 2023-01-06 | $17.90 | $20.97 | $17.39 | $18.98 | $18.98 | 179,018 |
| 2023-01-05 | $18.15 | $19.20 | $17.15 | $17.95 | $17.95 | 52,948 |
| 2023-01-04 | $17.90 | $19.23 | $16.05 | $18.20 | $18.20 | 104,196 |
| 2023-01-03 | $17.90 | $19.20 | $16.05 | $17.95 | $17.95 | 97,351 |
| 2022-12-30 | $20.89 | $21.00 | $15.00 | $19.89 | $19.89 | 172,847 |
| 2022-12-29 | $1.36 | $1.41 | $1.35 | $1.35 | $13.50 | 6,388 |
| 2022-12-28 | $1.23 | $1.36 | $1.18 | $1.35 | $13.50 | 11,653 |
| 2022-12-27 | $1.70 | $1.71 | $1.33 | $1.35 | $13.50 | 268,117 |
| 2022-12-23 | $1.53 | $1.61 | $1.53 | $1.55 | $15.50 | 6,071 |
| 2022-12-22 | $1.55 | $1.63 | $1.55 | $1.55 | $15.50 | 10,010 |
| 2022-12-21 | $1.55 | $1.63 | $1.52 | $1.54 | $15.40 | 5,547 |
| 2022-12-20 | $1.61 | $1.69 | $1.57 | $1.60 | $16.00 | 9,207 |
| 2022-12-19 | $1.53 | $1.61 | $1.47 | $1.60 | $16.00 | 4,368 |
| 2022-12-16 | $1.52 | $1.57 | $1.51 | $1.56 | $15.55 | 2,535 |
| 2022-12-15 | $1.67 | $1.70 | $1.52 | $1.55 | $1.55 | 51,834 |
| 2022-12-14 | $1.66 | $1.70 | $1.63 | $1.65 | $1.65 | 9,579 |
| 2022-12-13 | $1.69 | $1.70 | $1.62 | $1.65 | $1.65 | 24,368 |
| 2022-12-12 | $1.65 | $1.68 | $1.64 | $1.65 | $1.65 | 6,446 |
| 2022-12-09 | $1.66 | $1.70 | $1.62 | $1.65 | $1.65 | 12,767 |
| 2022-12-08 | $1.56 | $1.69 | $1.56 | $1.65 | $1.65 | 26,473 |
| 2022-12-07 | $1.65 | $1.66 | $1.64 | $1.65 | $1.65 | 2,728 |
| 2022-12-06 | $1.68 | $1.70 | $1.61 | $1.62 | $1.62 | 35,926 |
| 2022-12-05 | $1.66 | $1.73 | $1.66 | $1.70 | $1.70 | 25,808 |
| 2022-12-02 | $1.60 | $1.73 | $1.60 | $1.72 | $1.72 | 37,034 |
| 2022-12-01 | $1.71 | $1.72 | $1.61 | $1.63 | $1.63 | 53,503 |
| 2022-11-30 | $1.71 | $1.73 | $1.70 | $1.72 | $1.72 | 5,592 |
| 2022-11-29 | $1.74 | $1.74 | $1.66 | $1.73 | $1.73 | 34,951 |
| 2022-11-28 | $1.71 | $1.75 | $1.69 | $1.71 | $1.71 | 36,667 |
| 2022-11-25 | $1.64 | $1.75 | $1.63 | $1.75 | $1.75 | 13,829 |
| 2022-11-23 | $1.68 | $1.76 | $1.63 | $1.69 | $1.69 | 44,396 |
| 2022-11-22 | $1.60 | $1.63 | $1.60 | $1.61 | $1.61 | 12,917 |
| 2022-11-21 | $1.69 | $1.70 | $1.60 | $1.60 | $1.60 | 49,468 |
| 2022-11-18 | $1.67 | $1.71 | $1.64 | $1.70 | $1.70 | 27,713 |
| 2022-11-17 | $1.64 | $1.71 | $1.64 | $1.68 | $1.68 | 13,461 |
| 2022-11-16 | $1.67 | $1.68 | $1.66 | $1.68 | $1.68 | 22,024 |
| 2022-11-15 | $1.74 | $1.74 | $1.60 | $1.61 | $1.61 | 43,661 |
| 2022-11-14 | $1.60 | $1.71 | $1.60 | $1.69 | $1.69 | 10,822 |
| 2022-11-11 | $1.74 | $1.74 | $1.65 | $1.68 | $1.68 | 38,984 |
| 2022-11-10 | $1.61 | $1.75 | $1.61 | $1.70 | $1.70 | 67,836 |
| 2022-11-09 | $1.76 | $1.80 | $1.69 | $1.69 | $1.69 | 69,650 |
| 2022-11-08 | $1.72 | $1.78 | $1.71 | $1.78 | $1.78 | 17,842 |
| 2022-11-07 | $1.63 | $1.82 | $1.63 | $1.73 | $1.73 | 68,668 |
| 2022-11-04 | $1.65 | $1.67 | $1.63 | $1.65 | $1.65 | 27,068 |
| 2022-11-03 | $1.69 | $1.77 | $1.65 | $1.70 | $1.70 | 226,920 |
| 2022-11-02 | $1.75 | $1.80 | $1.71 | $1.73 | $1.73 | 73,542 |
| 2022-11-01 | $1.79 | $1.79 | $1.72 | $1.73 | $1.73 | 21,035 |
| 2022-10-31 | $1.78 | $1.81 | $1.72 | $1.80 | $1.80 | 44,488 |
| 2022-10-28 | $1.78 | $1.83 | $1.74 | $1.80 | $1.80 | 36,774 |
| 2022-10-27 | $2.05 | $2.07 | $1.74 | $1.79 | $1.79 | 121,348 |
| 2022-10-26 | $2.04 | $2.10 | $1.97 | $2.03 | $2.03 | 618,595 |
| 2022-10-25 | $1.85 | $2.05 | $1.84 | $2.03 | $2.03 | 2,055,207 |
| 2022-10-24 | $1.79 | $1.94 | $1.73 | $1.83 | $1.83 | 86,218 |
| 2022-10-21 | $1.78 | $1.85 | $1.72 | $1.81 | $1.81 | 22,543 |
| 2022-10-20 | $1.81 | $1.83 | $1.79 | $1.81 | $1.81 | 18,367 |
| 2022-10-19 | $1.79 | $1.90 | $1.78 | $1.82 | $1.82 | 84,660 |
| 2022-10-18 | $1.69 | $1.85 | $1.69 | $1.79 | $1.79 | 23,961 |
| 2022-10-17 | $1.67 | $1.74 | $1.67 | $1.72 | $1.72 | 32,441 |
| 2022-10-14 | $1.65 | $1.68 | $1.62 | $1.67 | $1.67 | 7,555 |
| 2022-10-13 | $1.64 | $1.69 | $1.58 | $1.66 | $1.66 | 37,166 |
| 2022-10-12 | $1.59 | $1.68 | $1.58 | $1.65 | $1.65 | 39,819 |
| 2022-10-11 | $1.62 | $1.71 | $1.57 | $1.63 | $1.63 | 67,767 |
| 2022-10-10 | $1.70 | $1.70 | $1.65 | $1.65 | $1.65 | 16,060 |
| 2022-10-07 | $1.70 | $1.71 | $1.64 | $1.64 | $1.64 | 8,036 |
| 2022-10-06 | $1.70 | $1.73 | $1.70 | $1.70 | $1.70 | 3,643 |
| 2022-10-05 | $1.51 | $1.72 | $1.51 | $1.70 | $1.70 | 35,335 |
| 2022-10-04 | $1.54 | $1.69 | $1.54 | $1.61 | $1.61 | 50,491 |
| 2022-10-03 | $1.72 | $1.72 | $1.64 | $1.64 | $1.64 | 75,830 |
| 2022-09-30 | $1.55 | $1.68 | $1.49 | $1.64 | $1.64 | 27,009 |
| 2022-09-29 | $1.50 | $1.55 | $1.46 | $1.52 | $1.52 | 278,478 |
| 2022-09-28 | $1.45 | $1.52 | $1.45 | $1.49 | $1.49 | 75,928 |
| 2022-09-27 | $1.40 | $1.43 | $1.37 | $1.39 | $1.39 | 358,130 |
| 2022-09-26 | $1.39 | $1.41 | $1.35 | $1.37 | $1.37 | 167,477 |
| 2022-09-23 | $1.42 | $1.47 | $1.25 | $1.31 | $1.31 | 325,008 |
| 2022-09-22 | $1.46 | $1.52 | $1.37 | $1.37 | $1.37 | 226,777 |
| 2022-09-21 | $1.43 | $1.49 | $1.43 | $1.49 | $1.49 | 19,997 |
| 2022-09-20 | $1.40 | $1.48 | $1.40 | $1.47 | $1.47 | 42,296 |
| 2022-09-19 | $1.35 | $1.42 | $1.35 | $1.42 | $1.42 | 146,577 |
| 2022-09-16 | $1.40 | $1.47 | $1.36 | $1.38 | $1.38 | 154,722 |
| 2022-09-15 | $1.36 | $1.47 | $1.36 | $1.41 | $1.41 | 91,113 |
| 2022-09-14 | $1.47 | $1.47 | $1.38 | $1.42 | $1.42 | 43,195 |
| 2022-09-13 | $1.36 | $1.47 | $1.36 | $1.46 | $1.46 | 157,340 |
| 2022-09-12 | $1.32 | $1.43 | $1.32 | $1.40 | $1.40 | 29,965 |
| 2022-09-09 | $1.45 | $1.48 | $1.31 | $1.37 | $1.37 | 68,681 |
| 2022-09-08 | $1.40 | $1.48 | $1.39 | $1.46 | $1.46 | 7,432 |
| 2022-09-07 | $1.40 | $1.47 | $1.39 | $1.41 | $1.41 | 24,429 |
| 2022-09-06 | $1.55 | $1.55 | $1.39 | $1.41 | $1.41 | 22,799 |
| 2022-09-02 | $1.55 | $1.63 | $1.50 | $1.51 | $1.51 | 5,224 |
| 2022-09-01 | $1.52 | $1.55 | $1.49 | $1.55 | $1.55 | 39,685 |
| 2022-08-31 | $1.65 | $1.65 | $1.54 | $1.55 | $1.55 | 12,066 |
| 2022-08-30 | $1.61 | $1.70 | $1.49 | $1.58 | $1.58 | 58,370 |
| 2022-08-29 | $1.70 | $1.70 | $1.51 | $1.61 | $1.61 | 45,443 |
| 2022-08-26 | $1.56 | $1.71 | $1.56 | $1.63 | $1.63 | 26,536 |
| 2022-08-25 | $1.61 | $1.72 | $1.56 | $1.60 | $1.60 | 46,804 |
| 2022-08-24 | $1.55 | $1.65 | $1.54 | $1.62 | $1.62 | 11,549 |
| 2022-08-23 | $1.66 | $1.66 | $1.51 | $1.58 | $1.58 | 164,137 |
| 2022-08-22 | $1.60 | $1.75 | $1.56 | $1.63 | $1.63 | 99,794 |
| 2022-08-19 | $1.60 | $1.66 | $1.60 | $1.63 | $1.63 | 24,194 |
| 2022-08-18 | $1.80 | $1.80 | $1.63 | $1.64 | $1.64 | 28,641 |
| 2022-08-17 | $1.76 | $1.81 | $1.76 | $1.80 | $1.80 | 14,734 |
| 2022-08-16 | $1.85 | $1.89 | $1.73 | $1.79 | $1.79 | 136,572 |
| 2022-08-15 | $1.78 | $1.90 | $1.76 | $1.86 | $1.86 | 116,347 |
| 2022-08-12 | $1.95 | $1.96 | $1.73 | $1.76 | $1.76 | 168,943 |
| 2022-08-11 | $2.00 | $2.12 | $1.91 | $1.93 | $1.93 | 295,749 |
| 2022-08-10 | $1.52 | $2.03 | $1.25 | $2.01 | $2.01 | 1,428,594 |
| 2022-08-09 | $1.57 | $1.62 | $1.54 | $1.56 | $1.56 | 70,673 |
| 2022-08-08 | $1.53 | $1.61 | $1.52 | $1.57 | $1.57 | 50,837 |
| 2022-08-05 | $1.56 | $1.59 | $1.56 | $1.56 | $1.56 | 20,755 |
| 2022-08-04 | $1.63 | $1.63 | $1.52 | $1.58 | $1.58 | 70,686 |
| 2022-08-03 | $1.54 | $1.60 | $1.50 | $1.60 | $1.60 | 111,669 |
| 2022-08-02 | $1.66 | $1.66 | $1.47 | $1.50 | $1.50 | 313,542 |
| 2022-08-01 | $1.55 | $1.63 | $1.54 | $1.59 | $1.59 | 22,107 |
| 2022-07-29 | $1.56 | $1.56 | $1.53 | $1.53 | $1.53 | 38,002 |
| 2022-07-28 | $1.49 | $1.69 | $1.49 | $1.58 | $1.58 | 46,370 |
| 2022-07-27 | $1.51 | $1.55 | $1.49 | $1.54 | $1.54 | 30,715 |
| 2022-07-26 | $1.53 | $1.55 | $1.50 | $1.52 | $1.52 | 41,257 |
| 2022-07-25 | $1.63 | $1.63 | $1.51 | $1.57 | $1.57 | 27,423 |
| 2022-07-22 | $1.57 | $1.61 | $1.56 | $1.59 | $1.59 | 62,740 |
| 2022-07-21 | $1.59 | $1.60 | $1.54 | $1.58 | $1.58 | 87,007 |
| 2022-07-20 | $1.60 | $1.64 | $1.57 | $1.60 | $1.60 | 122,102 |
| 2022-07-19 | $1.62 | $1.64 | $1.56 | $1.57 | $1.57 | 135,483 |
| 2022-07-18 | $1.55 | $1.67 | $1.55 | $1.67 | $1.67 | 156,887 |
| 2022-07-15 | $1.63 | $1.63 | $1.53 | $1.56 | $1.56 | 72,290 |
| 2022-07-14 | $1.72 | $1.72 | $1.60 | $1.64 | $1.64 | 177,222 |
| 2022-07-13 | $1.54 | $1.73 | $1.54 | $1.73 | $1.73 | 192,101 |
| 2022-07-12 | $1.64 | $1.68 | $1.56 | $1.56 | $1.56 | 198,341 |
| 2022-07-11 | $1.65 | $1.72 | $1.61 | $1.66 | $1.66 | 57,138 |
| 2022-07-08 | $1.70 | $1.81 | $1.63 | $1.69 | $1.69 | 207,497 |
| 2022-07-07 | $1.59 | $1.77 | $1.57 | $1.73 | $1.73 | 227,809 |
| 2022-07-06 | $1.63 | $1.81 | $1.59 | $1.59 | $1.59 | 107,290 |
| 2022-07-05 | $1.71 | $1.71 | $1.62 | $1.63 | $1.63 | 45,507 |
| 2022-07-01 | $1.71 | $1.76 | $1.63 | $1.72 | $1.72 | 131,707 |
| 2022-06-30 | $1.70 | $1.73 | $1.64 | $1.69 | $1.69 | 151,322 |
| 2022-06-29 | $1.71 | $1.78 | $1.60 | $1.73 | $1.73 | 105,656 |
| 2022-06-28 | $1.67 | $1.83 | $1.67 | $1.68 | $1.68 | 184,328 |
| 2022-06-27 | $1.66 | $1.76 | $1.56 | $1.73 | $1.73 | 100,087 |
| 2022-06-24 | $1.59 | $1.85 | $1.54 | $1.60 | $1.60 | 2,618,288 |
| 2022-06-23 | $1.50 | $1.58 | $1.49 | $1.58 | $1.58 | 110,807 |
| 2022-06-22 | $1.45 | $1.54 | $1.40 | $1.53 | $1.53 | 196,363 |
| 2022-06-21 | $1.50 | $1.50 | $1.40 | $1.46 | $1.46 | 161,768 |
| 2022-06-17 | $1.45 | $1.47 | $1.37 | $1.40 | $1.40 | 120,389 |
| 2022-06-16 | $1.44 | $1.47 | $1.34 | $1.44 | $1.44 | 123,989 |
| 2022-06-15 | $1.39 | $1.51 | $1.39 | $1.48 | $1.48 | 46,420 |
| 2022-06-14 | $1.46 | $1.53 | $1.36 | $1.49 | $1.49 | 78,768 |
| 2022-06-13 | $1.50 | $1.62 | $1.40 | $1.54 | $1.54 | 175,467 |
| 2022-06-10 | $1.50 | $1.55 | $1.50 | $1.50 | $1.50 | 28,793 |
| 2022-06-09 | $1.47 | $1.63 | $1.33 | $1.54 | $1.54 | 164,985 |
| 2022-06-08 | $1.52 | $1.55 | $1.44 | $1.51 | $1.51 | 85,033 |
| 2022-06-07 | $1.40 | $1.63 | $1.34 | $1.55 | $1.55 | 216,654 |
| 2022-06-06 | $1.32 | $1.41 | $1.32 | $1.38 | $1.38 | 110,593 |
| 2022-06-03 | $1.23 | $1.35 | $1.23 | $1.32 | $1.32 | 66,324 |
| 2022-06-02 | $1.29 | $1.32 | $1.22 | $1.23 | $1.23 | 74,527 |
| 2022-06-01 | $1.27 | $1.37 | $1.25 | $1.28 | $1.28 | 78,771 |
| 2022-05-31 | $1.26 | $1.30 | $1.24 | $1.28 | $1.28 | 66,950 |
| 2022-05-27 | $1.23 | $1.29 | $1.23 | $1.26 | $1.26 | 66,561 |
| 2022-05-26 | $1.25 | $1.32 | $1.20 | $1.22 | $1.22 | 77,672 |
| 2022-05-25 | $1.26 | $1.29 | $1.25 | $1.26 | $1.26 | 68,618 |
| 2022-05-24 | $1.34 | $1.37 | $1.22 | $1.27 | $1.27 | 114,518 |
| 2022-05-23 | $1.35 | $1.45 | $1.33 | $1.36 | $1.36 | 117,725 |
| 2022-05-20 | $1.45 | $1.45 | $1.33 | $1.35 | $1.35 | 82,251 |
| 2022-05-19 | $1.41 | $1.54 | $1.40 | $1.43 | $1.43 | 79,502 |
| 2022-05-18 | $1.36 | $1.46 | $1.36 | $1.45 | $1.45 | 322,394 |
| 2022-05-17 | $1.35 | $1.42 | $1.32 | $1.40 | $1.40 | 263,654 |
| 2022-05-16 | $1.40 | $1.45 | $1.33 | $1.33 | $1.33 | 114,772 |
| 2022-05-13 | $1.48 | $1.52 | $1.40 | $1.41 | $1.41 | 105,915 |
| 2022-05-12 | $1.45 | $1.53 | $1.43 | $1.47 | $1.47 | 60,679 |
| 2022-05-11 | $1.57 | $1.57 | $1.43 | $1.46 | $1.46 | 118,502 |
| 2022-05-10 | $1.48 | $1.60 | $1.45 | $1.58 | $1.58 | 80,292 |
| 2022-05-09 | $1.53 | $1.55 | $1.42 | $1.48 | $1.48 | 151,143 |
| 2022-05-06 | $1.49 | $1.55 | $1.45 | $1.49 | $1.49 | 114,152 |
| 2022-05-05 | $1.57 | $1.57 | $1.49 | $1.51 | $1.51 | 71,350 |
| 2022-05-04 | $1.58 | $1.58 | $1.47 | $1.57 | $1.57 | 62,826 |
| 2022-05-03 | $1.55 | $1.69 | $1.50 | $1.58 | $1.58 | 95,944 |
| 2022-05-02 | $1.49 | $1.62 | $1.43 | $1.55 | $1.55 | 95,503 |
| 2022-04-29 | $1.53 | $1.59 | $1.47 | $1.51 | $1.51 | 458,580 |
| 2022-04-28 | $1.60 | $1.62 | $1.46 | $1.56 | $1.56 | 131,746 |
| 2022-04-27 | $1.50 | $1.55 | $1.47 | $1.53 | $1.53 | 107,650 |
| 2022-04-26 | $1.55 | $1.55 | $1.46 | $1.51 | $1.51 | 121,155 |
| 2022-04-25 | $1.47 | $1.58 | $1.47 | $1.56 | $1.56 | 142,494 |
| 2022-04-22 | $1.52 | $1.55 | $1.47 | $1.49 | $1.49 | 67,657 |
| 2022-04-21 | $1.64 | $1.71 | $1.47 | $1.48 | $1.48 | 169,687 |
| 2022-04-20 | $1.56 | $1.64 | $1.56 | $1.61 | $1.61 | 104,456 |
| 2022-04-19 | $1.48 | $1.61 | $1.48 | $1.56 | $1.56 | 101,532 |
| 2022-04-18 | $1.54 | $1.56 | $1.45 | $1.51 | $1.51 | 204,030 |
| 2022-04-14 | $1.65 | $1.84 | $1.54 | $1.55 | $1.55 | 714,545 |
| 2022-04-13 | $1.42 | $1.61 | $1.42 | $1.59 | $1.59 | 770,796 |
| 2022-04-12 | $1.36 | $1.48 | $1.36 | $1.42 | $1.42 | 337,148 |
| 2022-04-11 | $1.38 | $1.38 | $1.24 | $1.36 | $1.36 | 748,202 |
| 2022-04-08 | $1.51 | $1.54 | $1.36 | $1.38 | $1.38 | 152,569 |
| 2022-04-07 | $1.53 | $1.61 | $1.45 | $1.51 | $1.51 | 228,957 |
| 2022-04-06 | $1.51 | $1.56 | $1.50 | $1.52 | $1.52 | 140,045 |
| 2022-04-05 | $1.43 | $1.55 | $1.41 | $1.53 | $1.53 | 450,763 |
| 2022-04-04 | $1.44 | $1.51 | $1.40 | $1.43 | $1.43 | 1,869,479 |
| 2022-04-01 | $1.39 | $1.51 | $1.39 | $1.44 | $1.44 | 310,460 |
| 2022-03-31 | $1.39 | $1.41 | $1.35 | $1.39 | $1.39 | 88,207 |
| 2022-03-30 | $1.43 | $1.46 | $1.36 | $1.39 | $1.39 | 99,256 |
| 2022-03-29 | $1.45 | $1.48 | $1.42 | $1.45 | $1.45 | 92,243 |
| 2022-03-28 | $1.42 | $1.48 | $1.37 | $1.45 | $1.45 | 82,757 |
| 2022-03-25 | $1.44 | $1.49 | $1.42 | $1.43 | $1.43 | 68,167 |
| 2022-03-24 | $1.44 | $1.45 | $1.42 | $1.43 | $1.43 | 118,819 |
| 2022-03-23 | $1.44 | $1.47 | $1.42 | $1.44 | $1.44 | 134,115 |
| 2022-03-22 | $1.45 | $1.48 | $1.42 | $1.44 | $1.44 | 199,033 |
| 2022-03-21 | $1.47 | $1.49 | $1.43 | $1.44 | $1.44 | 275,878 |
| 2022-03-18 | $1.43 | $1.52 | $1.43 | $1.49 | $1.49 | 530,237 |
| 2022-03-17 | $1.43 | $1.48 | $1.41 | $1.45 | $1.45 | 245,137 |
| 2022-03-16 | $1.43 | $1.46 | $1.42 | $1.44 | $1.44 | 393,258 |
| 2022-03-15 | $1.48 | $1.52 | $1.41 | $1.43 | $1.43 | 864,379 |
| 2022-03-14 | $1.48 | $1.54 | $1.42 | $1.48 | $1.48 | 689,775 |
| 2022-03-11 | $1.45 | $1.52 | $1.42 | $1.50 | $1.50 | 297,285 |
| 2022-03-10 | $1.49 | $1.51 | $1.45 | $1.49 | $1.49 | 99,624 |
| 2022-03-09 | $1.49 | $1.57 | $1.49 | $1.55 | $1.55 | 266,783 |
| 2022-03-08 | $1.37 | $1.50 | $1.35 | $1.46 | $1.46 | 185,044 |
| 2022-03-07 | $1.35 | $1.42 | $1.31 | $1.39 | $1.39 | 832,622 |
| 2022-03-04 | $1.30 | $1.36 | $1.30 | $1.33 | $1.33 | 951,135 |
| 2022-03-03 | $1.35 | $1.38 | $1.29 | $1.34 | $1.34 | 1,425,607 |
| 2022-03-02 | $1.30 | $1.41 | $1.21 | $1.40 | $1.40 | 1,090,268 |
| 2022-03-01 | $1.30 | $1.39 | $1.16 | $1.30 | $1.30 | 584,076 |
| 2022-02-28 | $1.40 | $1.47 | $1.36 | $1.36 | $1.36 | 180,747 |
| 2022-02-25 | $1.48 | $1.50 | $1.38 | $1.43 | $1.43 | 153,336 |
| 2022-02-24 | $1.44 | $1.55 | $1.40 | $1.46 | $1.46 | 218,789 |
| 2022-02-23 | $1.63 | $1.63 | $1.47 | $1.51 | $1.51 | 256,545 |
| 2022-02-22 | $1.60 | $1.60 | $1.48 | $1.49 | $1.49 | 209,208 |
| 2022-02-18 | $1.61 | $1.64 | $1.60 | $1.61 | $1.61 | 142,985 |
| 2022-02-17 | $1.81 | $1.84 | $1.61 | $1.62 | $1.62 | 139,732 |
| 2022-02-16 | $1.75 | $1.82 | $1.67 | $1.79 | $1.79 | 48,587 |
| 2022-02-15 | $1.71 | $1.89 | $1.63 | $1.77 | $1.77 | 81,050 |
| 2022-02-14 | $1.68 | $1.73 | $1.60 | $1.65 | $1.65 | 79,300 |
| 2022-02-11 | $1.75 | $1.78 | $1.62 | $1.64 | $1.64 | 59,504 |
| 2022-02-10 | $1.80 | $1.85 | $1.70 | $1.73 | $1.73 | 196,372 |
| 2022-02-09 | $1.78 | $1.89 | $1.76 | $1.84 | $1.84 | 126,553 |
| 2022-02-08 | $1.74 | $1.79 | $1.74 | $1.76 | $1.76 | 59,109 |
| 2022-02-07 | $1.74 | $1.81 | $1.67 | $1.74 | $1.74 | 198,984 |
| 2022-02-04 | $1.72 | $1.75 | $1.60 | $1.68 | $1.68 | 240,013 |
| 2022-02-03 | $1.78 | $1.87 | $1.68 | $1.71 | $1.71 | 96,383 |
| 2022-02-02 | $2.03 | $2.03 | $1.75 | $1.81 | $1.81 | 245,574 |
| 2022-02-01 | $1.99 | $2.02 | $1.93 | $2.00 | $2.00 | 56,839 |
| 2022-01-31 | $1.79 | $1.97 | $1.77 | $1.96 | $1.96 | 116,544 |
| 2022-01-28 | $1.69 | $1.82 | $1.67 | $1.79 | $1.79 | 93,085 |
| 2022-01-27 | $1.97 | $2.00 | $1.68 | $1.75 | $1.75 | 170,522 |
| 2022-01-26 | $2.05 | $2.13 | $1.91 | $1.96 | $1.96 | 155,698 |
| 2022-01-25 | $1.94 | $2.08 | $1.91 | $2.01 | $2.01 | 116,934 |
| 2022-01-24 | $1.79 | $2.00 | $1.66 | $2.00 | $2.00 | 314,325 |
| 2022-01-21 | $1.90 | $2.08 | $1.86 | $1.87 | $1.87 | 327,760 |
| 2022-01-20 | $2.04 | $2.10 | $1.91 | $1.92 | $1.92 | 127,381 |
| 2022-01-19 | $2.01 | $2.07 | $1.96 | $2.01 | $2.01 | 139,897 |
| 2022-01-18 | $2.10 | $2.12 | $1.96 | $1.98 | $1.98 | 255,795 |
| 2022-01-14 | $2.01 | $2.18 | $1.96 | $2.12 | $2.12 | 233,167 |
| 2022-01-13 | $2.14 | $2.18 | $2.04 | $2.05 | $2.05 | 177,944 |
| 2022-01-12 | $2.19 | $2.26 | $2.08 | $2.16 | $2.16 | 360,179 |
| 2022-01-11 | $2.21 | $2.21 | $2.11 | $2.18 | $2.18 | 214,046 |
| 2022-01-10 | $2.47 | $2.47 | $2.11 | $2.23 | $2.23 | 427,979 |
| 2022-01-07 | $2.58 | $2.71 | $2.52 | $2.55 | $2.55 | 94,145 |
| 2022-01-06 | $2.68 | $2.71 | $2.51 | $2.61 | $2.61 | 207,512 |
| 2022-01-05 | $2.87 | $3.00 | $2.68 | $2.70 | $2.70 | 371,440 |
| 2022-01-04 | $3.10 | $3.10 | $2.86 | $2.92 | $2.92 | 363,891 |
| 2022-01-03 | $2.93 | $3.10 | $2.83 | $3.08 | $3.08 | 235,368 |
| 2021-12-31 | $3.02 | $3.08 | $2.88 | $2.91 | $2.91 | 236,233 |
| 2021-12-30 | $2.88 | $3.15 | $2.88 | $3.02 | $3.02 | 313,432 |
| 2021-12-29 | $3.01 | $3.01 | $2.85 | $2.88 | $2.88 | 413,166 |
| 2021-12-28 | $2.74 | $2.98 | $2.73 | $2.95 | $2.95 | 761,198 |
| 2021-12-27 | $2.99 | $2.99 | $2.73 | $2.75 | $2.75 | 309,107 |
| 2021-12-23 | $2.81 | $2.98 | $2.72 | $2.91 | $2.91 | 306,241 |
| 2021-12-22 | $2.81 | $2.91 | $2.71 | $2.80 | $2.80 | 443,902 |
| 2021-12-21 | $2.67 | $2.93 | $2.60 | $2.85 | $2.85 | 847,598 |
| 2021-12-20 | $2.68 | $2.80 | $2.49 | $2.72 | $2.72 | 829,266 |
| 2021-12-17 | $2.70 | $2.88 | $2.68 | $2.76 | $2.76 | 1,423,312 |
| 2021-12-16 | $2.79 | $2.89 | $2.58 | $2.81 | $2.81 | 3,743,255 |
| 2021-12-15 | $3.20 | $3.25 | $2.81 | $2.99 | $2.99 | 58,459,590 |
| 2021-12-14 | $2.61 | $2.61 | $2.40 | $2.43 | $2.43 | 82,569 |
| 2021-12-13 | $2.43 | $2.52 | $2.40 | $2.51 | $2.51 | 102,309 |
| 2021-12-10 | $2.68 | $2.68 | $2.45 | $2.47 | $2.47 | 93,106 |
| 2021-12-09 | $2.69 | $2.74 | $2.60 | $2.65 | $2.65 | 59,048 |
| 2021-12-08 | $2.60 | $2.74 | $2.59 | $2.71 | $2.71 | 55,967 |
| 2021-12-07 | $2.60 | $2.65 | $2.57 | $2.60 | $2.60 | 103,334 |
| 2021-12-06 | $2.40 | $2.62 | $2.28 | $2.56 | $2.56 | 235,236 |
| 2021-12-03 | $2.67 | $2.67 | $2.30 | $2.39 | $2.39 | 125,715 |
| 2021-12-02 | $2.50 | $2.66 | $2.39 | $2.61 | $2.61 | 115,741 |
| 2021-12-01 | $2.73 | $2.78 | $2.45 | $2.51 | $2.51 | 160,225 |
| 2021-11-30 | $2.75 | $2.80 | $2.58 | $2.76 | $2.76 | 113,052 |
| 2021-11-29 | $2.97 | $3.00 | $2.75 | $2.76 | $2.76 | 137,783 |
| 2021-11-26 | $2.99 | $3.05 | $2.82 | $2.92 | $2.92 | 64,954 |
| 2021-11-24 | $3.03 | $3.13 | $3.00 | $3.10 | $3.10 | 39,141 |
| 2021-11-23 | $3.00 | $3.24 | $2.95 | $3.08 | $3.08 | 98,108 |
| 2021-11-22 | $3.23 | $3.23 | $2.90 | $3.00 | $3.00 | 140,327 |
| 2021-11-19 | $3.30 | $3.33 | $3.17 | $3.23 | $3.23 | 60,976 |
| 2021-11-18 | $3.51 | $3.51 | $3.30 | $3.31 | $3.31 | 78,700 |
| 2021-11-17 | $3.90 | $3.90 | $3.49 | $3.51 | $3.51 | 119,174 |
| 2021-11-16 | $3.65 | $3.92 | $3.61 | $3.92 | $3.92 | 148,919 |
| 2021-11-15 | $3.41 | $3.85 | $3.37 | $3.58 | $3.58 | 227,097 |
| 2021-11-12 | $3.43 | $3.49 | $3.35 | $3.42 | $3.42 | 78,912 |
| 2021-11-11 | $3.33 | $3.46 | $3.26 | $3.40 | $3.40 | 108,522 |
| 2021-11-10 | $3.42 | $3.60 | $3.25 | $3.31 | $3.31 | 132,096 |
| 2021-11-09 | $3.76 | $3.76 | $3.31 | $3.46 | $3.46 | 206,891 |
| 2021-11-08 | $3.77 | $3.91 | $3.67 | $3.69 | $3.69 | 96,158 |
| 2021-11-05 | $3.86 | $4.05 | $3.69 | $3.74 | $3.74 | 177,189 |
| 2021-11-04 | $3.80 | $3.91 | $3.73 | $3.83 | $3.83 | 63,703 |
| 2021-11-03 | $3.75 | $3.80 | $3.70 | $3.74 | $3.74 | 163,052 |
| 2021-11-02 | $3.86 | $3.90 | $3.70 | $3.74 | $3.74 | 108,496 |
| 2021-11-01 | $3.79 | $3.94 | $3.77 | $3.85 | $3.85 | 69,559 |
| 2021-10-29 | $3.78 | $3.84 | $3.73 | $3.80 | $3.80 | 69,984 |
| 2021-10-28 | $3.64 | $3.84 | $3.62 | $3.79 | $3.79 | 73,715 |
| 2021-10-27 | $3.64 | $3.69 | $3.55 | $3.61 | $3.61 | 63,516 |
| 2021-10-26 | $3.68 | $3.75 | $3.55 | $3.66 | $3.66 | 82,479 |
| 2021-10-25 | $3.52 | $3.71 | $3.51 | $3.68 | $3.68 | 75,502 |
| 2021-10-22 | $3.68 | $3.69 | $3.51 | $3.52 | $3.52 | 102,925 |
| 2021-10-21 | $3.67 | $3.85 | $3.66 | $3.70 | $3.70 | 57,154 |
| 2021-10-20 | $3.56 | $3.67 | $3.50 | $3.66 | $3.66 | 119,371 |
| 2021-10-19 | $3.56 | $3.65 | $3.51 | $3.56 | $3.56 | 133,624 |
| 2021-10-18 | $3.70 | $3.72 | $3.51 | $3.55 | $3.55 | 147,646 |
| 2021-10-15 | $3.84 | $3.84 | $3.70 | $3.72 | $3.72 | 90,791 |
| 2021-10-14 | $3.94 | $3.98 | $3.77 | $3.79 | $3.79 | 64,917 |
| 2021-10-13 | $3.81 | $3.89 | $3.72 | $3.87 | $3.87 | 68,192 |
| 2021-10-12 | $3.60 | $3.80 | $3.60 | $3.79 | $3.79 | 157,137 |
| 2021-10-11 | $3.68 | $3.70 | $3.59 | $3.61 | $3.61 | 92,548 |
| 2021-10-08 | $3.68 | $3.76 | $3.60 | $3.65 | $3.65 | 96,375 |
| 2021-10-07 | $4.00 | $4.00 | $3.67 | $3.68 | $3.68 | 53,674 |
| 2021-10-06 | $3.96 | $4.04 | $3.66 | $3.69 | $3.69 | 136,581 |
| 2021-10-05 | $3.81 | $3.96 | $3.79 | $3.81 | $3.81 | 223,064 |
| 2021-10-04 | $4.00 | $4.00 | $3.75 | $3.80 | $3.80 | 103,069 |
| 2021-10-01 | $4.14 | $4.16 | $3.88 | $4.00 | $4.00 | 92,061 |
| 2021-09-30 | $4.18 | $4.21 | $4.01 | $4.04 | $4.04 | 108,575 |
| 2021-09-29 | $4.30 | $4.33 | $4.13 | $4.14 | $4.14 | 75,620 |
| 2021-09-28 | $4.47 | $4.47 | $4.23 | $4.26 | $4.26 | 59,553 |
| 2021-09-27 | $4.36 | $4.59 | $4.30 | $4.51 | $4.51 | 120,815 |
| 2021-09-24 | $4.35 | $4.47 | $4.32 | $4.35 | $4.35 | 96,804 |
| 2021-09-23 | $4.47 | $4.49 | $4.35 | $4.41 | $4.41 | 99,667 |
| 2021-09-22 | $4.54 | $4.54 | $4.43 | $4.45 | $4.45 | 93,232 |
| 2021-09-21 | $4.71 | $4.75 | $4.49 | $4.53 | $4.53 | 83,193 |
| 2021-09-20 | $4.64 | $4.74 | $4.57 | $4.68 | $4.68 | 215,459 |
| 2021-09-17 | $4.66 | $4.80 | $4.59 | $4.77 | $4.77 | 793,095 |
| 2021-09-16 | $4.49 | $4.69 | $4.42 | $4.66 | $4.66 | 197,078 |
| 2021-09-15 | $4.48 | $4.68 | $4.43 | $4.51 | $4.51 | 94,420 |
| 2021-09-14 | $4.60 | $4.69 | $4.49 | $4.51 | $4.51 | 128,176 |
| 2021-09-13 | $4.68 | $4.73 | $4.50 | $4.58 | $4.58 | 197,775 |
| 2021-09-10 | $5.08 | $5.16 | $4.48 | $4.68 | $4.68 | 614,161 |
| 2021-09-09 | $4.87 | $5.14 | $4.87 | $5.07 | $5.07 | 193,955 |
| 2021-09-08 | $4.89 | $4.96 | $4.73 | $4.90 | $4.90 | 286,094 |
| 2021-09-07 | $5.00 | $5.25 | $4.88 | $4.93 | $4.93 | 584,113 |
| 2021-09-03 | $5.37 | $5.48 | $5.05 | $5.28 | $5.28 | 283,657 |
| 2021-09-02 | $5.09 | $5.45 | $4.88 | $5.31 | $5.31 | 397,399 |
| 2021-09-01 | $4.92 | $5.20 | $4.85 | $5.08 | $5.08 | 540,531 |
| 2021-08-31 | $4.09 | $4.96 | $4.05 | $4.92 | $4.92 | 1,697,058 |
| 2021-08-30 | $3.87 | $4.10 | $3.78 | $4.07 | $4.07 | 303,022 |
| 2021-08-27 | $3.57 | $3.95 | $3.54 | $3.86 | $3.86 | 315,919 |
| 2021-08-26 | $3.71 | $3.79 | $3.55 | $3.59 | $3.59 | 103,477 |
| 2021-08-25 | $3.65 | $3.76 | $3.60 | $3.68 | $3.68 | 84,748 |
| 2021-08-24 | $3.65 | $3.74 | $3.50 | $3.65 | $3.65 | 136,978 |
| 2021-08-23 | $3.52 | $3.65 | $3.51 | $3.63 | $3.63 | 98,585 |
| 2021-08-20 | $3.26 | $3.56 | $3.22 | $3.50 | $3.50 | 150,826 |
| 2021-08-19 | $3.44 | $3.51 | $3.27 | $3.30 | $3.30 | 135,783 |
| 2021-08-18 | $3.53 | $3.67 | $3.44 | $3.47 | $3.47 | 122,843 |
| 2021-08-17 | $3.53 | $3.55 | $3.40 | $3.54 | $3.54 | 166,501 |
| 2021-08-16 | $4.09 | $4.09 | $3.53 | $3.55 | $3.55 | 282,975 |
| 2021-08-13 | $4.12 | $4.25 | $4.00 | $4.07 | $4.07 | 827,293 |
| 2021-08-12 | $3.95 | $4.16 | $3.87 | $4.15 | $4.15 | 186,917 |
| 2021-08-11 | $4.09 | $4.09 | $3.85 | $4.06 | $4.06 | 82,547 |
| 2021-08-10 | $4.12 | $4.12 | $3.85 | $4.02 | $4.02 | 128,200 |
| 2021-08-09 | $4.01 | $4.19 | $3.96 | $4.05 | $4.05 | 117,288 |
| 2021-08-06 | $4.02 | $4.09 | $3.83 | $3.99 | $3.99 | 174,095 |
| 2021-08-05 | $3.96 | $4.11 | $3.90 | $4.03 | $4.03 | 162,737 |
| 2021-08-04 | $3.92 | $3.96 | $3.87 | $3.94 | $3.94 | 210,319 |
| 2021-08-03 | $4.27 | $4.27 | $3.85 | $3.89 | $3.89 | 222,656 |
| 2021-08-02 | $4.10 | $4.23 | $4.08 | $4.18 | $4.18 | 176,491 |
| 2021-07-30 | $4.42 | $4.42 | $4.06 | $4.07 | $4.07 | 249,479 |
| 2021-07-29 | $4.48 | $4.69 | $4.32 | $4.38 | $4.38 | 395,745 |
| 2021-07-28 | $4.48 | $4.50 | $4.36 | $4.44 | $4.44 | 342,897 |
| 2021-07-27 | $4.52 | $4.63 | $4.31 | $4.44 | $4.44 | 293,969 |
| 2021-07-26 | $4.76 | $4.98 | $4.51 | $4.55 | $4.55 | 165,732 |
| 2021-07-23 | $5.08 | $5.08 | $4.71 | $4.75 | $4.75 | 237,996 |
| 2021-07-22 | $5.31 | $5.39 | $5.00 | $5.06 | $5.06 | 152,452 |
| 2021-07-21 | $5.28 | $5.50 | $5.25 | $5.31 | $5.31 | 240,668 |
| 2021-07-20 | $5.12 | $5.35 | $5.08 | $5.28 | $5.28 | 166,215 |
| 2021-07-19 | $5.06 | $5.24 | $4.92 | $5.15 | $5.15 | 187,525 |
| 2021-07-16 | $4.91 | $5.32 | $4.87 | $5.18 | $5.18 | 343,318 |
| 2021-07-15 | $5.07 | $5.17 | $4.80 | $4.84 | $4.84 | 293,972 |
| 2021-07-14 | $5.37 | $5.40 | $4.90 | $5.07 | $5.07 | 349,356 |
| 2021-07-13 | $5.68 | $5.69 | $5.38 | $5.39 | $5.39 | 249,914 |
| 2021-07-12 | $5.85 | $5.86 | $5.51 | $5.70 | $5.70 | 428,494 |
| 2021-07-09 | $5.82 | $5.99 | $5.62 | $5.86 | $5.86 | 234,789 |
| 2021-07-08 | $5.40 | $5.76 | $5.27 | $5.68 | $5.68 | 319,221 |
| 2021-07-07 | $5.73 | $5.76 | $5.45 | $5.51 | $5.51 | 430,964 |
| 2021-07-06 | $6.04 | $6.08 | $5.65 | $5.73 | $5.73 | 585,352 |
| 2021-07-02 | $6.41 | $6.43 | $5.94 | $6.07 | $6.07 | 412,670 |
| 2021-07-01 | $6.44 | $6.49 | $6.23 | $6.32 | $6.32 | 337,502 |
| 2021-06-30 | $6.26 | $6.61 | $6.22 | $6.47 | $6.47 | 726,146 |
| 2021-06-29 | $6.42 | $6.45 | $6.21 | $6.32 | $6.32 | 742,392 |
| 2021-06-28 | $6.50 | $6.60 | $6.35 | $6.43 | $6.43 | 719,528 |
| 2021-06-25 | $6.67 | $6.74 | $6.38 | $6.47 | $6.47 | 3,792,723 |
| 2021-06-24 | $6.93 | $7.24 | $6.50 | $6.58 | $6.58 | 2,724,036 |
| 2021-06-23 | $6.86 | $7.07 | $6.50 | $6.69 | $6.69 | 6,421,303 |
| 2021-06-22 | $10.18 | $10.28 | $9.70 | $9.77 | $9.77 | 1,255,822 |
| 2021-06-21 | $10.83 | $10.93 | $10.20 | $10.23 | $10.23 | 208,031 |
| 2021-06-18 | $11.14 | $11.25 | $10.60 | $10.83 | $10.83 | 321,915 |
| 2021-06-17 | $10.66 | $11.56 | $10.53 | $11.11 | $11.11 | 340,516 |
| 2021-06-16 | $10.68 | $10.94 | $10.54 | $10.61 | $10.61 | 179,202 |
| 2021-06-15 | $11.30 | $11.48 | $10.52 | $10.67 | $10.67 | 138,062 |
| 2021-06-14 | $11.86 | $12.00 | $11.33 | $11.37 | $11.37 | 169,867 |
| 2021-06-11 | $12.10 | $12.22 | $11.58 | $11.58 | $11.58 | 88,718 |
| 2021-06-10 | $11.79 | $12.30 | $11.61 | $12.20 | $12.20 | 206,854 |
| 2021-06-09 | $10.72 | $12.02 | $10.72 | $11.71 | $11.71 | 201,079 |
| 2021-06-08 | $11.20 | $11.74 | $10.67 | $10.82 | $10.82 | 273,806 |
| 2021-06-07 | $12.61 | $12.64 | $10.87 | $10.96 | $10.96 | 326,118 |
| 2021-06-04 | $12.62 | $12.90 | $12.27 | $12.62 | $12.62 | 267,267 |
| 2021-06-03 | $11.91 | $12.88 | $11.54 | $12.62 | $12.62 | 367,293 |
| 2021-06-02 | $12.95 | $12.95 | $11.81 | $12.03 | $12.03 | 259,844 |
| 2021-06-01 | $12.43 | $12.91 | $12.18 | $12.90 | $12.90 | 259,428 |
| 2021-05-28 | $11.77 | $12.43 | $11.63 | $12.30 | $12.30 | 114,586 |
| 2021-05-27 | $11.60 | $11.89 | $11.16 | $11.70 | $11.70 | 59,334 |
| 2021-05-26 | $10.77 | $11.55 | $10.72 | $11.48 | $11.48 | 82,399 |
| 2021-05-25 | $11.05 | $11.05 | $10.39 | $10.90 | $10.90 | 75,592 |
| 2021-05-24 | $11.40 | $11.40 | $10.87 | $10.94 | $10.94 | 58,469 |
| 2021-05-21 | $10.84 | $11.89 | $10.82 | $11.33 | $11.33 | 277,780 |
| 2021-05-20 | $10.54 | $11.05 | $10.36 | $10.79 | $10.79 | 189,892 |
| 2021-05-19 | $11.33 | $11.76 | $10.37 | $10.58 | $10.58 | 267,069 |
| 2021-05-18 | $10.99 | $11.56 | $10.67 | $11.05 | $11.05 | 95,208 |
| 2021-05-17 | $9.42 | $11.13 | $9.42 | $11.05 | $11.05 | 150,726 |
| 2021-05-14 | $8.69 | $9.70 | $8.69 | $9.61 | $9.61 | 134,521 |
| 2021-05-13 | $8.55 | $8.83 | $8.19 | $8.62 | $8.62 | 176,468 |
| 2021-05-12 | $9.36 | $9.49 | $8.10 | $8.59 | $8.59 | 391,799 |
| 2021-05-11 | $10.38 | $10.56 | $9.25 | $9.35 | $9.35 | 298,468 |
| 2021-05-10 | $11.98 | $12.00 | $10.72 | $10.78 | $10.78 | 128,670 |
| 2021-05-07 | $11.91 | $12.55 | $11.80 | $11.98 | $11.98 | 131,714 |
| 2021-05-06 | $12.40 | $12.40 | $11.69 | $12.00 | $12.00 | 111,304 |
| 2021-05-05 | $12.74 | $12.74 | $11.87 | $12.46 | $12.46 | 160,194 |
| 2021-05-04 | $11.84 | $12.79 | $11.47 | $12.75 | $12.75 | 222,718 |
| 2021-05-03 | $11.62 | $12.18 | $11.62 | $11.96 | $11.96 | 148,620 |
| 2021-04-30 | $11.99 | $12.05 | $11.45 | $11.69 | $11.69 | 128,097 |
| 2021-04-29 | $11.50 | $11.95 | $11.12 | $11.92 | $11.92 | 166,926 |
| 2021-04-28 | $11.27 | $11.68 | $10.82 | $11.58 | $11.58 | 135,060 |
| 2021-04-27 | $10.05 | $11.42 | $10.05 | $11.36 | $11.36 | 344,241 |
| 2021-04-26 | $10.75 | $11.00 | $9.97 | $10.13 | $10.13 | 422,768 |
| 2021-04-23 | $10.53 | $11.04 | $10.40 | $10.67 | $10.67 | 280,450 |
| 2021-04-22 | $10.43 | $11.07 | $10.41 | $10.52 | $10.52 | 288,714 |
| 2021-04-21 | $10.87 | $11.00 | $10.47 | $10.47 | $10.47 | 296,087 |
| 2021-04-20 | $10.84 | $11.22 | $10.68 | $10.84 | $10.84 | 116,750 |
| 2021-04-19 | $11.24 | $11.61 | $10.80 | $11.22 | $11.22 | 178,346 |
| 2021-04-16 | $11.45 | $11.83 | $10.72 | $11.24 | $11.24 | 204,493 |
| 2021-04-15 | $11.59 | $11.70 | $10.57 | $11.01 | $11.01 | 997,335 |
| 2021-04-14 | $11.76 | $12.06 | $11.25 | $11.54 | $11.54 | 309,950 |
| 2021-04-13 | $12.57 | $12.89 | $11.50 | $11.77 | $11.77 | 305,838 |
| 2021-04-12 | $13.06 | $14.00 | $12.35 | $12.59 | $12.59 | 219,388 |
| 2021-04-09 | $14.03 | $14.03 | $13.10 | $13.22 | $13.22 | 136,887 |
| 2021-04-08 | $14.23 | $14.49 | $13.42 | $14.02 | $14.02 | 220,110 |
| 2021-04-07 | $13.33 | $14.13 | $13.00 | $13.52 | $13.52 | 162,752 |
| 2021-04-06 | $13.28 | $13.68 | $12.99 | $13.33 | $13.33 | 170,843 |
| 2021-04-05 | $13.41 | $13.74 | $12.99 | $13.36 | $13.36 | 220,133 |
| 2021-04-01 | $13.70 | $13.94 | $13.06 | $13.26 | $13.26 | 364,855 |
| 2021-03-31 | $14.82 | $16.34 | $13.40 | $13.55 | $13.55 | 255,468 |
| 2021-03-30 | $14.77 | $15.54 | $13.94 | $14.86 | $14.86 | 137,301 |
| 2021-03-29 | $14.55 | $15.50 | $14.37 | $15.15 | $15.15 | 198,919 |
| 2021-03-26 | $15.84 | $16.00 | $14.25 | $14.79 | $14.79 | 263,023 |
| 2021-03-25 | $15.00 | $16.21 | $14.23 | $15.82 | $15.82 | 109,307 |
| 2021-03-24 | $16.51 | $17.83 | $14.93 | $15.22 | $15.22 | 214,552 |
| 2021-03-23 | $16.62 | $17.29 | $16.51 | $16.65 | $16.65 | 493,330 |
| 2021-03-22 | $16.65 | $17.75 | $16.59 | $16.99 | $16.99 | 338,497 |
| 2021-03-19 | $17.82 | $18.00 | $16.29 | $17.22 | $17.22 | 1,931,610 |
| 2021-03-18 | $17.44 | $18.65 | $16.84 | $17.64 | $17.64 | 500,857 |
| 2021-03-17 | $17.70 | $18.04 | $16.62 | $17.78 | $17.78 | 444,846 |
| 2021-03-16 | $17.87 | $18.30 | $17.33 | $17.98 | $17.98 | 238,188 |
| 2021-03-15 | $17.61 | $19.09 | $17.03 | $18.00 | $18.00 | 304,750 |
| 2021-03-12 | $16.24 | $18.05 | $15.52 | $17.00 | $17.00 | 225,702 |
| 2021-03-11 | $15.25 | $16.30 | $14.95 | $16.21 | $16.21 | 201,285 |
| 2021-03-10 | $13.88 | $15.50 | $13.71 | $14.84 | $14.84 | 190,728 |
| 2021-03-09 | $13.69 | $14.29 | $13.54 | $13.84 | $13.84 | 155,885 |
| 2021-03-08 | $13.75 | $14.80 | $13.31 | $13.45 | $13.45 | 259,784 |
| 2021-03-05 | $14.41 | $14.41 | $12.82 | $13.86 | $13.86 | 411,387 |
| 2021-03-04 | $15.90 | $15.90 | $13.00 | $14.15 | $14.15 | 238,808 |
| 2021-03-03 | $16.47 | $16.64 | $15.47 | $15.94 | $15.94 | 194,010 |
| 2021-03-02 | $16.64 | $16.64 | $15.22 | $16.01 | $16.01 | 228,391 |
| 2021-03-01 | $15.31 | $15.70 | $15.00 | $15.60 | $15.60 | 137,637 |
| 2021-02-26 | $14.78 | $15.25 | $13.86 | $15.20 | $15.20 | 304,584 |
| 2021-02-25 | $14.71 | $15.20 | $13.73 | $15.00 | $15.00 | 196,548 |
| 2021-02-24 | $14.18 | $15.50 | $14.02 | $14.71 | $14.71 | 167,964 |
| 2021-02-23 | $13.00 | $14.84 | $11.60 | $14.21 | $14.21 | 246,476 |
| 2021-02-22 | $13.24 | $14.07 | $13.00 | $13.99 | $13.99 | 209,732 |
| 2021-02-19 | $12.80 | $13.50 | $12.51 | $13.24 | $13.24 | 113,899 |
| 2021-02-18 | $12.36 | $13.00 | $12.00 | $12.95 | $12.95 | 97,283 |
| 2021-02-17 | $12.50 | $12.80 | $11.76 | $12.61 | $12.61 | 185,574 |
| 2021-02-16 | $12.64 | $12.98 | $12.12 | $12.58 | $12.58 | 225,869 |
| 2021-02-12 | $12.80 | $12.80 | $12.06 | $12.56 | $12.56 | 291,951 |
| 2021-02-11 | $12.97 | $12.99 | $12.12 | $12.75 | $12.75 | 69,524 |
| 2021-02-10 | $13.38 | $13.38 | $12.03 | $12.79 | $12.79 | 119,402 |
| 2021-02-09 | $12.15 | $13.50 | $11.06 | $12.89 | $12.89 | 304,744 |
| 2021-02-08 | $13.10 | $13.10 | $11.31 | $12.10 | $12.10 | 154,877 |
| 2021-02-05 | $12.94 | $13.23 | $12.43 | $12.66 | $12.66 | 216,380 |
| 2021-02-04 | $13.26 | $13.40 | $12.50 | $12.94 | $12.94 | 173,890 |
| 2021-02-03 | $13.06 | $13.71 | $12.92 | $13.50 | $13.50 | 299,379 |
| 2021-02-02 | $12.84 | $13.75 | $12.81 | $13.15 | $13.15 | 408,933 |
| 2021-02-01 | $12.25 | $13.60 | $12.18 | $13.00 | $13.00 | 865,720 |
| 2021-01-29 | $11.56 | $12.20 | $11.27 | $11.80 | $11.80 | 177,691 |
| 2021-01-28 | $11.67 | $11.90 | $11.50 | $11.74 | $11.74 | 107,279 |
| 2021-01-27 | $12.00 | $12.24 | $11.51 | $11.89 | $11.89 | 191,826 |
| 2021-01-26 | $12.54 | $12.57 | $12.10 | $12.39 | $12.39 | 158,789 |
| 2021-01-25 | $13.00 | $13.10 | $12.35 | $12.69 | $12.69 | 153,658 |
| 2021-01-22 | $12.47 | $13.00 | $11.90 | $13.00 | $13.00 | 230,922 |
| 2021-01-21 | $12.62 | $12.70 | $12.14 | $12.55 | $12.55 | 78,220 |
| 2021-01-20 | $12.97 | $13.24 | $12.65 | $12.75 | $12.75 | 50,382 |
| 2021-01-19 | $12.91 | $12.99 | $12.21 | $12.59 | $12.59 | 84,611 |
| 2021-01-15 | $13.26 | $13.27 | $12.48 | $12.79 | $12.79 | 105,826 |
| 2021-01-14 | $13.00 | $13.38 | $12.81 | $13.12 | $13.12 | 143,081 |
| 2021-01-13 | $13.15 | $13.57 | $12.91 | $12.95 | $12.95 | 169,718 |
| 2021-01-12 | $12.99 | $13.19 | $12.90 | $13.01 | $13.01 | 157,357 |
| 2021-01-11 | $12.98 | $13.25 | $12.50 | $12.95 | $12.95 | 404,617 |
| 2021-01-08 | $11.90 | $12.12 | $11.63 | $12.11 | $12.11 | 343,101 |
| 2021-01-07 | $11.49 | $12.59 | $11.40 | $11.66 | $11.66 | 1,508,293 |
| 2021-01-06 | $11.45 | $11.70 | $11.21 | $11.38 | $11.38 | 235,785 |
| 2021-01-05 | $11.14 | $11.68 | $11.14 | $11.45 | $11.45 | 527,207 |
| 2021-01-04 | $11.20 | $11.94 | $11.10 | $11.32 | $11.32 | 1,181,093 |
| 2020-12-31 | $10.45 | $11.72 | $10.41 | $11.00 | $11.00 | 735,960 |
| 2020-12-30 | $10.46 | $10.50 | $10.36 | $10.40 | $10.40 | 84,484 |
| 2020-12-29 | $10.50 | $10.59 | $10.49 | $10.49 | $10.49 | 269,804 |
| 2020-12-28 | $10.50 | $10.59 | $10.47 | $10.50 | $10.50 | 401,600 |
| 2020-12-24 | $10.50 | $10.50 | $10.44 | $10.50 | $10.50 | 17,437 |
| 2020-12-23 | $10.50 | $10.52 | $10.35 | $10.44 | $10.44 | 67,461 |
| 2020-12-22 | $10.47 | $10.56 | $10.46 | $10.50 | $10.50 | 42,739 |
| 2020-12-21 | $10.30 | $10.48 | $10.28 | $10.30 | $10.30 | 8,366 |
| 2020-12-18 | $10.43 | $10.50 | $10.31 | $10.31 | $10.31 | 10,901 |
| 2020-12-17 | $10.49 | $10.55 | $10.40 | $10.48 | $10.48 | 74,040 |
| 2020-12-16 | $10.33 | $10.50 | $10.13 | $10.36 | $10.36 | 163,047 |
| 2020-12-15 | $10.32 | $10.32 | $10.24 | $10.26 | $10.26 | 9,640 |
| 2020-12-14 | $10.35 | $10.40 | $10.20 | $10.40 | $10.40 | 66,084 |
| 2020-12-11 | $10.30 | $10.35 | $10.21 | $10.27 | $10.27 | 71,640 |
| 2020-12-10 | $10.28 | $10.29 | $10.20 | $10.27 | $10.27 | 5,517 |
| 2020-12-09 | $10.34 | $10.35 | $10.22 | $10.29 | $10.29 | 88,196 |
| 2020-12-08 | $10.15 | $10.51 | $10.13 | $10.30 | $10.30 | 168,876 |
| 2020-12-07 | $10.14 | $10.23 | $10.12 | $10.15 | $10.15 | 28,934 |
| 2020-12-04 | $10.15 | $10.17 | $10.07 | $10.08 | $10.08 | 22,005 |
| 2020-12-03 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 62,693 |
| 2020-12-02 | $10.06 | $10.08 | $10.00 | $10.08 | $10.08 | 26,074 |
| 2020-12-01 | $10.03 | $10.06 | $10.00 | $10.02 | $10.02 | 13,941 |
| 2020-11-30 | $10.20 | $10.20 | $10.00 | $10.03 | $10.03 | 133,750 |
| 2020-11-27 | $10.05 | $10.18 | $9.99 | $10.10 | $10.10 | 22,657 |
| 2020-11-25 | $10.00 | $10.15 | $10.00 | $10.05 | $10.05 | 37,543 |
| 2020-11-24 | $10.05 | $10.34 | $9.80 | $10.01 | $10.01 | 119,826 |
| 2020-11-23 | $10.10 | $10.15 | $10.05 | $10.05 | $10.05 | 16,559 |
| 2020-11-20 | $10.15 | $10.15 | $10.05 | $10.05 | $10.05 | 11,211 |
| 2020-11-19 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 210 |
| 2020-11-18 | $10.09 | $10.17 | $10.09 | $10.14 | $10.14 | 2,769 |
| 2020-11-17 | $10.11 | $10.16 | $10.05 | $10.05 | $10.05 | 7,801 |
| 2020-11-16 | $10.15 | $10.16 | $10.07 | $10.10 | $10.10 | 17,851 |
| 2020-11-13 | $10.09 | $10.15 | $10.00 | $10.15 | $10.15 | 52,248 |
| 2020-11-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,003 |
| 2020-11-11 | $10.00 | $10.05 | $10.00 | $10.01 | $10.01 | 47,792 |
| 2020-11-10 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 44,117 |
| 2020-11-09 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 1,495 |
| 2020-11-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 4,906 |
| 2020-11-05 | $10.02 | $10.08 | $10.02 | $10.08 | $10.08 | 256,353 |
| 2020-11-04 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 810 |
| 2020-11-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 44 |
| 2020-11-02 | $10.05 | $10.06 | $10.00 | $10.01 | $10.01 | 459,750 |
| 2020-10-30 | $10.18 | $10.18 | $10.00 | $10.00 | $10.00 | 28,125 |
| 2020-10-29 | $10.19 | $10.19 | $10.10 | $10.10 | $10.10 | 754 |
| 2020-10-28 | $10.50 | $10.50 | $10.14 | $10.14 | $10.14 | 1,483 |
| 2020-10-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,004 |
| 2020-10-26 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 809 |
| 2020-10-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 350 |
| 2020-10-22 | $10.11 | $10.11 | $10.05 | $10.05 | $10.05 | 38,629 |
| 2020-10-21 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 23,936 |
| 2020-10-20 | $10.51 | $10.51 | $10.00 | $10.13 | $10.13 | 1,058,233 |
| 2020-10-19 | $10.48 | $10.48 | $10.40 | $10.40 | $10.40 | 101,300 |
| 2020-10-16 | $10.72 | $10.75 | $10.30 | $10.30 | $10.30 | 77,524 |
| 2020-10-15 | $10.72 | $11.00 | $10.21 | $10.70 | $10.70 | 2,625,640 |
| 2020-10-14 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 117 |
| 2020-10-13 | $10.75 | $11.05 | $10.75 | $11.00 | $11.00 | 1,151 |
| 2020-10-12 | $10.85 | $10.85 | $10.85 | $10.85 | $10.85 | 600 |
| 2020-10-09 | $10.95 | $10.95 | $10.75 | $10.80 | $10.80 | 904 |
| 2020-10-08 | $10.94 | $10.97 | $10.94 | $10.97 | $10.97 | 519 |
| 2020-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 859 |
| 2020-10-06 | $11.05 | $11.05 | $11.00 | $11.00 | $11.00 | 1,414 |
| 2020-10-05 | $11.09 | $11.09 | $11.00 | $11.00 | $11.00 | 3,462 |
| 2020-10-02 | $11.20 | $11.20 | $10.85 | $10.85 | $10.85 | 3,456 |
| 2020-10-01 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 1,614 |
| 2020-09-30 | $11.15 | $11.20 | $11.14 | $11.20 | $11.20 | 10,269 |
| 2020-09-29 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 64 |
| 2020-09-28 | $10.90 | $11.20 | $10.90 | $11.20 | $11.20 | 841 |
| 2020-09-25 | $11.72 | $11.72 | $11.72 | $11.72 | $11.72 | 784 |
| 2020-09-24 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 705 |
| 2020-09-23 | $11.47 | $12.60 | $11.47 | $11.52 | $11.52 | 3,927 |
| 2020-09-22 | $11.34 | $11.34 | $10.60 | $10.67 | $10.67 | 1,256 |
| 2020-09-21 | $11.28 | $11.63 | $11.28 | $11.34 | $11.34 | 2,024 |
| 2020-09-18 | $10.81 | $11.12 | $10.72 | $10.85 | $10.85 | 5,919 |
| 2020-09-17 | $11.14 | $11.30 | $10.59 | $10.59 | $10.59 | 4,103 |
| 2020-09-16 | $10.50 | $10.67 | $10.50 | $10.67 | $10.67 | 1,901 |
| 2020-09-15 | $10.50 | $10.60 | $10.50 | $10.55 | $10.55 | 1,135 |
| 2020-09-14 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 694 |
| 2020-09-11 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 1,149 |
| 2020-09-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 4,309 |
| 2020-09-09 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 143 |
| 2020-09-08 | $10.10 | $10.45 | $10.10 | $10.45 | $10.45 | 2,329 |
| 2020-09-04 | $10.95 | $10.95 | $10.89 | $10.89 | $10.89 | 432 |
| 2020-09-03 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 373 |
| 2020-09-02 | $10.60 | $10.70 | $10.60 | $10.70 | $10.70 | 1,495 |
| 2020-09-01 | $10.55 | $10.57 | $10.55 | $10.57 | $10.57 | 440 |
| 2020-08-31 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 253 |
| 2020-08-28 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 652 |
| 2020-08-27 | $10.40 | $11.00 | $10.40 | $11.00 | $11.00 | 11,251 |
| 2020-08-26 | $10.32 | $10.62 | $10.31 | $10.55 | $10.55 | 18,512 |
| 2020-08-25 | $10.49 | $10.58 | $10.31 | $10.31 | $10.31 | 56,521 |
| 2020-08-24 | $10.30 | $10.74 | $10.30 | $10.36 | $10.36 | 8,166 |
| 2020-08-21 | $10.45 | $10.50 | $10.30 | $10.30 | $10.30 | 28,093 |
| 2020-08-20 | $10.37 | $10.69 | $10.37 | $10.39 | $10.39 | 32,789 |
| 2020-08-19 | $10.38 | $10.82 | $10.30 | $10.34 | $10.34 | 13,562 |
| 2020-08-18 | $10.58 | $10.75 | $10.30 | $10.30 | $10.30 | 4,088 |
| 2020-08-17 | $10.37 | $10.90 | $10.37 | $10.50 | $10.50 | 7,106 |
| 2020-08-14 | $10.92 | $10.99 | $10.43 | $10.44 | $10.44 | 56,243 |
| 2020-08-13 | $10.30 | $10.63 | $10.25 | $10.54 | $10.54 | 49,107 |
| 2020-08-12 | $10.25 | $10.48 | $10.16 | $10.30 | $10.30 | 267,420 |
Gemini Therapeutics Inc (GMTX) News Headlines
Recent Gemini Therapeutics Inc (GMTX) News
Similar Companies to Gemini Therapeutics Inc (GMTX) 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 |