Harpoon Therapeutics Inc (HARP) Exchange: NASDAQ
Data as of April 18, 2024
$23.01 ($0.00) 0.00%
Harpoon Therapeutics Inc - Daily Information
Click for more stock information on Harpoon Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $23.01 |
| Previous Close | $23.01 |
| High | $23.01 |
| Low | $23.01 |
| Adjusted Open | $23.01 |
| Previous Adjusted Close | $23.01 |
| Adjusted High | $23.01 |
| Adjusted Low | $23.01 |
About Harpoon Therapeutics Inc (HARP)
Harpoon Therapeutics Inc - Ordinary Shares
Invest in Harpoon Therapeutics Inc (HARP)
Historical Stock Data for Harpoon Therapeutics Inc (HARP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 0 |
| 2024-03-08 | $23.00 | $23.02 | $22.99 | $23.01 | $23.01 | 6,624,340 |
| 2024-03-07 | $22.98 | $23.21 | $22.98 | $22.99 | $22.99 | 3,135,525 |
| 2024-03-06 | $22.98 | $23.00 | $22.97 | $22.97 | $22.97 | 1,410,797 |
| 2024-03-05 | $22.96 | $23.00 | $22.96 | $22.97 | $22.97 | 1,118,780 |
| 2024-03-04 | $22.97 | $22.97 | $22.95 | $22.96 | $22.96 | 493,850 |
| 2024-03-01 | $22.94 | $22.96 | $22.93 | $22.94 | $22.94 | 807,532 |
| 2024-02-29 | $22.94 | $22.95 | $22.93 | $22.94 | $22.94 | 816,153 |
| 2024-02-28 | $22.94 | $22.96 | $22.93 | $22.95 | $22.95 | 984,468 |
| 2024-02-27 | $22.94 | $22.95 | $22.93 | $22.94 | $22.94 | 509,629 |
| 2024-02-26 | $22.95 | $22.97 | $22.93 | $22.93 | $22.93 | 704,470 |
| 2024-02-23 | $22.95 | $22.96 | $22.93 | $22.93 | $22.93 | 1,655,927 |
| 2024-02-22 | $22.93 | $22.96 | $22.93 | $22.96 | $22.96 | 5,650,870 |
| 2024-02-21 | $22.39 | $22.70 | $22.33 | $22.62 | $22.62 | 2,302,601 |
| 2024-02-20 | $22.42 | $22.48 | $22.33 | $22.39 | $22.39 | 1,883,601 |
| 2024-02-16 | $22.46 | $22.59 | $22.42 | $22.42 | $22.42 | 786,451 |
| 2024-02-15 | $22.55 | $22.67 | $22.40 | $22.43 | $22.43 | 2,954,616 |
| 2024-02-14 | $22.50 | $22.88 | $22.43 | $22.45 | $22.45 | 973,786 |
| 2024-02-13 | $22.45 | $22.64 | $22.40 | $22.47 | $22.47 | 1,203,661 |
| 2024-02-12 | $22.40 | $22.64 | $22.40 | $22.55 | $22.55 | 483,387 |
| 2024-02-09 | $22.33 | $22.75 | $22.32 | $22.45 | $22.45 | 1,267,163 |
| 2024-02-08 | $22.38 | $22.40 | $22.32 | $22.34 | $22.34 | 2,530,794 |
| 2024-02-07 | $22.43 | $22.43 | $22.32 | $22.33 | $22.33 | 984,394 |
| 2024-02-06 | $22.33 | $22.38 | $22.33 | $22.35 | $22.35 | 625,127 |
| 2024-02-05 | $22.32 | $22.41 | $22.31 | $22.35 | $22.35 | 614,858 |
| 2024-02-02 | $22.32 | $22.39 | $22.30 | $22.33 | $22.33 | 763,404 |
| 2024-02-01 | $22.33 | $22.38 | $22.29 | $22.31 | $22.31 | 611,598 |
| 2024-01-31 | $22.37 | $22.37 | $22.25 | $22.33 | $22.33 | 1,884,062 |
| 2024-01-30 | $22.40 | $22.52 | $22.30 | $22.37 | $22.37 | 2,778,351 |
| 2024-01-29 | $22.39 | $22.45 | $22.38 | $22.40 | $22.40 | 406,870 |
| 2024-01-26 | $22.40 | $22.41 | $22.38 | $22.40 | $22.40 | 387,970 |
| 2024-01-25 | $22.40 | $22.45 | $22.37 | $22.40 | $22.40 | 994,401 |
| 2024-01-24 | $22.40 | $22.40 | $22.35 | $22.39 | $22.39 | 584,217 |
| 2024-01-23 | $22.41 | $22.52 | $22.35 | $22.40 | $22.40 | 634,035 |
| 2024-01-22 | $22.50 | $22.58 | $22.34 | $22.34 | $22.34 | 1,735,215 |
| 2024-01-19 | $22.51 | $22.52 | $22.46 | $22.51 | $22.51 | 274,040 |
| 2024-01-18 | $22.40 | $22.55 | $22.38 | $22.50 | $22.50 | 503,800 |
| 2024-01-17 | $22.40 | $22.45 | $22.33 | $22.44 | $22.44 | 773,904 |
| 2024-01-16 | $22.37 | $22.45 | $22.33 | $22.42 | $22.42 | 703,808 |
| 2024-01-12 | $22.44 | $22.50 | $22.37 | $22.40 | $22.40 | 1,042,452 |
| 2024-01-11 | $22.45 | $22.53 | $22.41 | $22.45 | $22.45 | 912,487 |
| 2024-01-10 | $22.41 | $22.50 | $22.39 | $22.45 | $22.45 | 2,496,153 |
| 2024-01-09 | $22.37 | $22.66 | $22.32 | $22.36 | $22.36 | 4,490,735 |
| 2024-01-08 | $22.30 | $22.55 | $22.22 | $22.36 | $22.36 | 8,282,806 |
| 2024-01-05 | $11.25 | $11.49 | $10.32 | $10.55 | $10.55 | 196,868 |
| 2024-01-04 | $10.43 | $11.09 | $10.27 | $10.71 | $10.71 | 118,425 |
| 2024-01-03 | $10.83 | $10.86 | $10.23 | $10.53 | $10.53 | 68,201 |
| 2024-01-02 | $11.49 | $11.88 | $11.00 | $11.00 | $11.00 | 86,982 |
| 2023-12-29 | $11.46 | $11.70 | $11.05 | $11.37 | $11.37 | 105,226 |
| 2023-12-28 | $11.34 | $11.75 | $11.33 | $11.44 | $11.44 | 60,430 |
| 2023-12-27 | $12.32 | $12.32 | $11.34 | $11.48 | $11.48 | 117,822 |
| 2023-12-26 | $12.32 | $12.69 | $11.81 | $11.98 | $11.98 | 113,107 |
| 2023-12-22 | $11.50 | $12.25 | $11.12 | $12.00 | $12.00 | 174,815 |
| 2023-12-21 | $11.12 | $11.76 | $10.13 | $11.30 | $11.30 | 114,187 |
| 2023-12-20 | $11.00 | $11.50 | $10.60 | $10.91 | $10.91 | 195,422 |
| 2023-12-19 | $10.55 | $11.50 | $10.55 | $11.04 | $11.04 | 345,015 |
| 2023-12-18 | $10.24 | $10.55 | $9.76 | $10.48 | $10.48 | 271,299 |
| 2023-12-15 | $9.60 | $10.45 | $9.32 | $10.16 | $10.16 | 780,361 |
| 2023-12-14 | $9.70 | $10.53 | $8.66 | $9.60 | $9.60 | 474,338 |
| 2023-12-13 | $8.89 | $9.73 | $8.66 | $9.46 | $9.46 | 157,089 |
| 2023-12-12 | $9.42 | $9.76 | $8.44 | $8.75 | $8.75 | 98,928 |
| 2023-12-11 | $8.83 | $9.74 | $8.73 | $9.32 | $9.32 | 123,793 |
| 2023-12-08 | $10.27 | $10.27 | $8.81 | $8.94 | $8.94 | 208,386 |
| 2023-12-07 | $10.11 | $10.71 | $9.80 | $10.00 | $10.00 | 124,662 |
| 2023-12-06 | $10.91 | $11.50 | $9.51 | $10.03 | $10.03 | 221,025 |
| 2023-12-05 | $10.10 | $10.97 | $9.74 | $10.62 | $10.62 | 165,358 |
| 2023-12-04 | $11.06 | $11.42 | $10.20 | $10.24 | $10.24 | 165,049 |
| 2023-12-01 | $10.38 | $11.20 | $10.25 | $11.06 | $11.06 | 58,609 |
| 2023-11-30 | $10.48 | $11.32 | $10.09 | $10.60 | $10.60 | 188,637 |
| 2023-11-29 | $10.44 | $10.49 | $9.63 | $10.32 | $10.32 | 254,152 |
| 2023-11-28 | $9.46 | $10.68 | $9.46 | $10.54 | $10.54 | 154,307 |
| 2023-11-27 | $11.93 | $12.25 | $8.66 | $9.74 | $9.74 | 519,494 |
| 2023-11-24 | $12.83 | $12.83 | $11.68 | $11.95 | $11.95 | 116,700 |
| 2023-11-22 | $13.05 | $15.19 | $11.50 | $12.92 | $12.92 | 690,263 |
| 2023-11-21 | $12.31 | $13.70 | $12.05 | $12.99 | $12.99 | 258,246 |
| 2023-11-20 | $11.41 | $13.73 | $11.41 | $12.81 | $12.81 | 295,893 |
| 2023-11-17 | $9.70 | $11.54 | $9.67 | $11.41 | $11.41 | 247,604 |
| 2023-11-16 | $8.73 | $9.59 | $8.59 | $9.43 | $9.43 | 104,251 |
| 2023-11-15 | $8.47 | $9.26 | $8.40 | $8.69 | $8.69 | 179,656 |
| 2023-11-14 | $7.85 | $8.87 | $7.53 | $8.69 | $8.69 | 155,876 |
| 2023-11-13 | $6.33 | $7.59 | $6.15 | $7.54 | $7.54 | 237,107 |
| 2023-11-10 | $6.12 | $6.80 | $6.07 | $6.33 | $6.33 | 140,516 |
| 2023-11-09 | $6.45 | $6.72 | $6.24 | $6.34 | $6.34 | 90,911 |
| 2023-11-08 | $6.13 | $6.65 | $6.06 | $6.54 | $6.54 | 108,680 |
| 2023-11-07 | $6.10 | $6.30 | $5.75 | $6.20 | $6.20 | 172,939 |
| 2023-11-06 | $5.69 | $6.40 | $5.45 | $5.96 | $5.96 | 293,375 |
| 2023-11-03 | $5.23 | $5.65 | $5.21 | $5.51 | $5.51 | 95,768 |
| 2023-11-02 | $5.05 | $5.26 | $4.96 | $5.16 | $5.16 | 46,927 |
| 2023-11-01 | $5.05 | $5.14 | $4.81 | $5.05 | $5.05 | 35,075 |
| 2023-10-31 | $4.83 | $5.08 | $4.72 | $5.04 | $5.04 | 63,553 |
| 2023-10-30 | $4.33 | $5.00 | $4.32 | $4.95 | $4.95 | 109,327 |
| 2023-10-27 | $4.69 | $4.75 | $4.25 | $4.40 | $4.40 | 131,128 |
| 2023-10-26 | $4.80 | $5.08 | $4.62 | $4.80 | $4.80 | 182,961 |
| 2023-10-25 | $5.06 | $5.35 | $4.87 | $4.99 | $4.99 | 86,806 |
| 2023-10-24 | $5.02 | $5.36 | $4.66 | $5.36 | $5.36 | 168,288 |
| 2023-10-23 | $7.07 | $7.30 | $5.10 | $5.28 | $5.28 | 3,032,441 |
| 2023-10-20 | $5.69 | $6.88 | $5.32 | $6.88 | $6.88 | 124,916 |
| 2023-10-19 | $6.51 | $6.88 | $5.55 | $5.81 | $5.81 | 124,395 |
| 2023-10-18 | $5.36 | $7.33 | $5.29 | $6.64 | $6.64 | 559,099 |
| 2023-10-17 | $4.18 | $5.50 | $4.04 | $5.35 | $5.35 | 115,622 |
| 2023-10-16 | $4.19 | $4.37 | $4.00 | $4.18 | $4.18 | 40,347 |
| 2023-10-13 | $3.31 | $4.50 | $3.30 | $4.17 | $4.17 | 143,857 |
| 2023-10-12 | $3.55 | $3.55 | $3.11 | $3.29 | $3.29 | 47,483 |
| 2023-10-11 | $3.30 | $3.62 | $3.30 | $3.46 | $3.46 | 44,652 |
| 2023-10-10 | $3.23 | $3.61 | $3.21 | $3.29 | $3.29 | 83,090 |
| 2023-10-09 | $3.66 | $3.66 | $3.26 | $3.30 | $3.30 | 28,256 |
| 2023-10-06 | $3.69 | $4.01 | $3.68 | $3.73 | $3.73 | 16,279 |
| 2023-10-05 | $3.57 | $3.80 | $3.57 | $3.67 | $3.67 | 11,705 |
| 2023-10-04 | $4.05 | $4.06 | $3.52 | $3.59 | $3.59 | 43,307 |
| 2023-10-03 | $4.18 | $4.25 | $3.92 | $4.03 | $4.03 | 45,685 |
| 2023-10-02 | $4.01 | $4.17 | $3.93 | $4.08 | $4.08 | 59,732 |
| 2023-09-29 | $4.18 | $4.28 | $4.01 | $4.03 | $4.03 | 22,487 |
| 2023-09-28 | $4.11 | $4.21 | $4.03 | $4.16 | $4.16 | 20,408 |
| 2023-09-27 | $4.21 | $4.25 | $4.02 | $4.08 | $4.08 | 21,165 |
| 2023-09-26 | $4.12 | $4.32 | $4.00 | $4.20 | $4.20 | 42,987 |
| 2023-09-25 | $4.00 | $4.12 | $3.86 | $4.12 | $4.12 | 51,335 |
| 2023-09-22 | $4.00 | $4.68 | $3.99 | $4.00 | $4.00 | 26,988 |
| 2023-09-21 | $4.35 | $4.35 | $3.96 | $3.96 | $3.96 | 43,996 |
| 2023-09-20 | $4.66 | $4.86 | $4.13 | $4.20 | $4.20 | 75,493 |
| 2023-09-19 | $4.80 | $4.97 | $4.59 | $4.62 | $4.62 | 26,330 |
| 2023-09-18 | $4.91 | $5.07 | $4.76 | $4.76 | $4.76 | 39,613 |
| 2023-09-15 | $5.42 | $5.59 | $4.79 | $5.05 | $5.05 | 107,072 |
| 2023-09-14 | $6.33 | $6.33 | $4.74 | $5.40 | $5.40 | 228,862 |
| 2023-09-13 | $6.69 | $6.81 | $6.52 | $6.54 | $6.54 | 74,039 |
| 2023-09-12 | $7.37 | $7.50 | $6.81 | $6.81 | $6.81 | 35,776 |
| 2023-09-11 | $7.79 | $7.95 | $7.26 | $7.41 | $7.41 | 60,674 |
| 2023-09-08 | $7.99 | $8.13 | $7.71 | $7.80 | $7.80 | 28,936 |
| 2023-09-07 | $8.38 | $8.39 | $7.66 | $7.99 | $7.99 | 54,172 |
| 2023-09-06 | $8.76 | $8.85 | $8.03 | $8.45 | $8.45 | 96,844 |
| 2023-09-05 | $8.16 | $9.43 | $7.67 | $8.50 | $8.50 | 223,407 |
| 2023-09-01 | $1.07 | $1.07 | $0.85 | $0.89 | $0.89 | 499,228 |
| 2023-08-31 | $1.05 | $1.07 | $1.02 | $1.04 | $1.04 | 127,298 |
| 2023-08-30 | $0.99 | $1.12 | $0.99 | $1.06 | $1.06 | 948,927 |
| 2023-08-29 | $0.94 | $1.00 | $0.93 | $0.97 | $0.97 | 618,549 |
| 2023-08-28 | $0.83 | $0.98 | $0.82 | $0.94 | $0.94 | 1,273,163 |
| 2023-08-25 | $0.84 | $0.84 | $0.79 | $0.84 | $0.84 | 88,451 |
| 2023-08-24 | $0.83 | $0.84 | $0.79 | $0.83 | $0.83 | 128,564 |
| 2023-08-23 | $0.80 | $0.82 | $0.78 | $0.82 | $0.82 | 133,532 |
| 2023-08-22 | $0.80 | $0.82 | $0.76 | $0.81 | $0.81 | 158,520 |
| 2023-08-21 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 126,571 |
| 2023-08-18 | $0.72 | $0.78 | $0.72 | $0.76 | $0.76 | 124,546 |
| 2023-08-17 | $0.80 | $0.81 | $0.74 | $0.75 | $0.75 | 150,881 |
| 2023-08-16 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 120,719 |
| 2023-08-15 | $0.85 | $0.85 | $0.79 | $0.81 | $0.81 | 135,531 |
| 2023-08-14 | $0.83 | $0.84 | $0.79 | $0.84 | $0.84 | 165,169 |
| 2023-08-11 | $0.82 | $0.84 | $0.82 | $0.83 | $0.83 | 50,861 |
| 2023-08-10 | $0.85 | $0.93 | $0.81 | $0.83 | $0.83 | 257,742 |
| 2023-08-09 | $0.80 | $0.81 | $0.77 | $0.81 | $0.81 | 223,366 |
| 2023-08-08 | $0.79 | $0.82 | $0.77 | $0.79 | $0.79 | 212,523 |
| 2023-08-07 | $0.82 | $0.82 | $0.76 | $0.81 | $0.81 | 244,781 |
| 2023-08-04 | $0.74 | $0.80 | $0.74 | $0.80 | $0.80 | 280,550 |
| 2023-08-03 | $0.75 | $0.78 | $0.74 | $0.75 | $0.75 | 84,363 |
| 2023-08-02 | $0.76 | $0.78 | $0.73 | $0.75 | $0.75 | 137,921 |
| 2023-08-01 | $0.78 | $0.80 | $0.76 | $0.77 | $0.77 | 110,034 |
| 2023-07-31 | $0.79 | $0.80 | $0.78 | $0.78 | $0.78 | 63,473 |
| 2023-07-28 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 75,144 |
| 2023-07-27 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 139,104 |
| 2023-07-26 | $0.83 | $0.85 | $0.79 | $0.81 | $0.81 | 129,942 |
| 2023-07-25 | $0.81 | $0.85 | $0.80 | $0.80 | $0.80 | 136,146 |
| 2023-07-24 | $0.85 | $0.86 | $0.82 | $0.85 | $0.85 | 121,815 |
| 2023-07-21 | $0.80 | $0.87 | $0.80 | $0.84 | $0.84 | 466,142 |
| 2023-07-20 | $0.80 | $0.81 | $0.77 | $0.81 | $0.81 | 93,489 |
| 2023-07-19 | $0.79 | $0.80 | $0.76 | $0.80 | $0.80 | 77,562 |
| 2023-07-18 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 69,932 |
| 2023-07-17 | $0.77 | $0.82 | $0.75 | $0.79 | $0.79 | 204,798 |
| 2023-07-14 | $0.78 | $0.83 | $0.77 | $0.77 | $0.77 | 104,264 |
| 2023-07-13 | $0.84 | $0.85 | $0.78 | $0.79 | $0.79 | 173,707 |
| 2023-07-12 | $0.84 | $0.85 | $0.80 | $0.84 | $0.84 | 196,905 |
| 2023-07-11 | $0.85 | $0.87 | $0.81 | $0.84 | $0.84 | 198,128 |
| 2023-07-10 | $0.83 | $0.86 | $0.78 | $0.84 | $0.84 | 604,489 |
| 2023-07-07 | $0.76 | $0.81 | $0.75 | $0.80 | $0.80 | 304,916 |
| 2023-07-06 | $0.74 | $0.78 | $0.74 | $0.75 | $0.75 | 93,053 |
| 2023-07-05 | $0.77 | $0.80 | $0.72 | $0.77 | $0.77 | 608,786 |
| 2023-07-03 | $0.70 | $0.79 | $0.70 | $0.77 | $0.77 | 261,539 |
| 2023-06-30 | $0.68 | $0.71 | $0.67 | $0.71 | $0.71 | 214,653 |
| 2023-06-29 | $0.66 | $0.71 | $0.66 | $0.69 | $0.69 | 318,917 |
| 2023-06-28 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 139,101 |
| 2023-06-27 | $0.63 | $0.67 | $0.62 | $0.67 | $0.67 | 138,811 |
| 2023-06-26 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 278,865 |
| 2023-06-23 | $0.67 | $0.68 | $0.64 | $0.64 | $0.64 | 203,708 |
| 2023-06-22 | $0.67 | $0.67 | $0.66 | $0.67 | $0.67 | 145,012 |
| 2023-06-21 | $0.69 | $0.70 | $0.64 | $0.69 | $0.69 | 353,421 |
| 2023-06-20 | $0.74 | $0.75 | $0.71 | $0.71 | $0.71 | 156,912 |
| 2023-06-16 | $0.75 | $0.75 | $0.71 | $0.71 | $0.71 | 95,523 |
| 2023-06-15 | $0.70 | $0.75 | $0.69 | $0.74 | $0.74 | 350,260 |
| 2023-06-14 | $0.70 | $0.72 | $0.70 | $0.71 | $0.71 | 104,231 |
| 2023-06-13 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 178,498 |
| 2023-06-12 | $0.75 | $0.79 | $0.70 | $0.72 | $0.72 | 280,124 |
| 2023-06-09 | $0.76 | $0.79 | $0.73 | $0.73 | $0.73 | 69,937 |
| 2023-06-08 | $0.77 | $0.79 | $0.74 | $0.77 | $0.77 | 110,663 |
| 2023-06-07 | $0.80 | $0.80 | $0.75 | $0.78 | $0.78 | 155,323 |
| 2023-06-06 | $0.83 | $0.83 | $0.76 | $0.79 | $0.79 | 119,888 |
| 2023-06-05 | $0.83 | $0.88 | $0.78 | $0.78 | $0.78 | 396,623 |
| 2023-06-02 | $0.69 | $0.84 | $0.67 | $0.80 | $0.80 | 691,453 |
| 2023-06-01 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 108,161 |
| 2023-05-31 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 81,549 |
| 2023-05-30 | $0.71 | $0.73 | $0.68 | $0.69 | $0.69 | 144,409 |
| 2023-05-26 | $0.72 | $0.74 | $0.60 | $0.66 | $0.66 | 216,986 |
| 2023-05-25 | $0.77 | $0.78 | $0.68 | $0.71 | $0.71 | 75,376 |
| 2023-05-24 | $0.78 | $0.78 | $0.71 | $0.74 | $0.74 | 111,443 |
| 2023-05-23 | $0.77 | $0.79 | $0.76 | $0.77 | $0.77 | 91,482 |
| 2023-05-22 | $0.77 | $0.79 | $0.74 | $0.76 | $0.76 | 75,624 |
| 2023-05-19 | $0.80 | $0.80 | $0.73 | $0.75 | $0.75 | 83,476 |
| 2023-05-18 | $0.82 | $0.83 | $0.76 | $0.80 | $0.80 | 151,556 |
| 2023-05-17 | $0.81 | $0.82 | $0.78 | $0.81 | $0.81 | 132,468 |
| 2023-05-16 | $0.75 | $0.82 | $0.73 | $0.82 | $0.82 | 119,520 |
| 2023-05-15 | $0.74 | $0.78 | $0.71 | $0.75 | $0.75 | 109,953 |
| 2023-05-12 | $0.85 | $0.86 | $0.71 | $0.74 | $0.74 | 301,856 |
| 2023-05-11 | $0.83 | $0.85 | $0.77 | $0.82 | $0.82 | 299,021 |
| 2023-05-10 | $0.72 | $0.83 | $0.72 | $0.80 | $0.80 | 394,947 |
| 2023-05-09 | $0.68 | $0.73 | $0.67 | $0.73 | $0.73 | 146,337 |
| 2023-05-08 | $0.64 | $0.72 | $0.64 | $0.68 | $0.68 | 241,809 |
| 2023-05-05 | $0.60 | $0.68 | $0.60 | $0.68 | $0.68 | 196,541 |
| 2023-05-04 | $0.59 | $0.64 | $0.55 | $0.62 | $0.62 | 201,963 |
| 2023-05-03 | $0.57 | $0.60 | $0.55 | $0.55 | $0.55 | 94,525 |
| 2023-05-02 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 74,212 |
| 2023-05-01 | $0.59 | $0.60 | $0.54 | $0.55 | $0.55 | 98,658 |
| 2023-04-28 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 170,433 |
| 2023-04-27 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 160,610 |
| 2023-04-26 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 142,825 |
| 2023-04-25 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 124,228 |
| 2023-04-24 | $0.61 | $0.62 | $0.58 | $0.59 | $0.59 | 353,222 |
| 2023-04-21 | $0.63 | $0.64 | $0.59 | $0.61 | $0.61 | 309,943 |
| 2023-04-20 | $0.65 | $0.67 | $0.60 | $0.62 | $0.62 | 189,352 |
| 2023-04-19 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 67,077 |
| 2023-04-18 | $0.70 | $0.73 | $0.62 | $0.65 | $0.65 | 464,006 |
| 2023-04-17 | $0.70 | $0.75 | $0.69 | $0.69 | $0.69 | 248,725 |
| 2023-04-14 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 116,145 |
| 2023-04-13 | $0.68 | $0.71 | $0.67 | $0.71 | $0.71 | 150,458 |
| 2023-04-12 | $0.67 | $0.68 | $0.65 | $0.67 | $0.67 | 76,624 |
| 2023-04-11 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 127,214 |
| 2023-04-10 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 192,262 |
| 2023-04-06 | $0.68 | $0.70 | $0.63 | $0.65 | $0.65 | 230,131 |
| 2023-04-05 | $0.70 | $0.72 | $0.67 | $0.68 | $0.68 | 337,776 |
| 2023-04-04 | $0.76 | $0.77 | $0.67 | $0.72 | $0.72 | 191,602 |
| 2023-04-03 | $0.75 | $0.77 | $0.70 | $0.75 | $0.75 | 276,354 |
| 2023-03-31 | $0.69 | $0.75 | $0.69 | $0.74 | $0.74 | 197,513 |
| 2023-03-30 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 334,377 |
| 2023-03-29 | $0.67 | $0.70 | $0.65 | $0.66 | $0.66 | 145,119 |
| 2023-03-28 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 327,459 |
| 2023-03-27 | $0.68 | $0.69 | $0.61 | $0.65 | $0.65 | 326,268 |
| 2023-03-24 | $0.67 | $0.70 | $0.63 | $0.67 | $0.67 | 344,365 |
| 2023-03-23 | $0.69 | $0.71 | $0.65 | $0.69 | $0.69 | 236,446 |
| 2023-03-22 | $0.69 | $0.74 | $0.67 | $0.69 | $0.69 | 249,498 |
| 2023-03-21 | $0.73 | $0.77 | $0.70 | $0.73 | $0.73 | 511,012 |
| 2023-03-20 | $0.77 | $0.79 | $0.70 | $0.73 | $0.73 | 171,523 |
| 2023-03-17 | $0.75 | $0.80 | $0.70 | $0.75 | $0.75 | 434,168 |
| 2023-03-16 | $0.76 | $0.78 | $0.71 | $0.75 | $0.75 | 223,222 |
| 2023-03-15 | $0.69 | $0.78 | $0.67 | $0.76 | $0.76 | 552,504 |
| 2023-03-14 | $0.67 | $0.73 | $0.61 | $0.68 | $0.68 | 315,360 |
| 2023-03-13 | $0.64 | $0.72 | $0.62 | $0.67 | $0.67 | 204,441 |
| 2023-03-10 | $0.72 | $0.73 | $0.66 | $0.66 | $0.66 | 368,354 |
| 2023-03-09 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 180,327 |
| 2023-03-08 | $0.73 | $0.76 | $0.72 | $0.73 | $0.73 | 156,829 |
| 2023-03-07 | $0.72 | $0.77 | $0.72 | $0.75 | $0.75 | 274,945 |
| 2023-03-06 | $0.79 | $0.79 | $0.73 | $0.74 | $0.74 | 276,319 |
| 2023-03-03 | $0.75 | $0.82 | $0.73 | $0.78 | $0.78 | 234,936 |
| 2023-03-02 | $0.76 | $0.76 | $0.71 | $0.74 | $0.74 | 339,876 |
| 2023-03-01 | $0.77 | $0.77 | $0.75 | $0.75 | $0.75 | 151,840 |
| 2023-02-28 | $0.76 | $0.78 | $0.75 | $0.77 | $0.77 | 77,978 |
| 2023-02-27 | $0.80 | $0.80 | $0.74 | $0.77 | $0.77 | 160,583 |
| 2023-02-24 | $0.76 | $0.80 | $0.71 | $0.74 | $0.74 | 292,213 |
| 2023-02-23 | $0.80 | $0.84 | $0.75 | $0.75 | $0.75 | 354,599 |
| 2023-02-22 | $0.84 | $0.87 | $0.80 | $0.80 | $0.80 | 218,090 |
| 2023-02-21 | $0.86 | $0.86 | $0.80 | $0.83 | $0.83 | 299,387 |
| 2023-02-17 | $0.84 | $0.89 | $0.82 | $0.85 | $0.85 | 278,478 |
| 2023-02-16 | $0.81 | $0.93 | $0.81 | $0.84 | $0.84 | 380,269 |
| 2023-02-15 | $0.96 | $0.99 | $0.80 | $0.81 | $0.81 | 1,325,610 |
| 2023-02-14 | $1.16 | $1.20 | $0.97 | $0.98 | $0.98 | 788,887 |
| 2023-02-13 | $1.12 | $1.23 | $1.12 | $1.16 | $1.16 | 266,846 |
| 2023-02-10 | $1.11 | $1.16 | $1.08 | $1.12 | $1.12 | 280,034 |
| 2023-02-09 | $1.10 | $1.14 | $1.07 | $1.10 | $1.10 | 359,886 |
| 2023-02-08 | $1.40 | $1.40 | $1.05 | $1.08 | $1.08 | 1,180,414 |
| 2023-02-07 | $1.13 | $1.45 | $1.12 | $1.37 | $1.37 | 1,611,917 |
| 2023-02-06 | $1.05 | $1.14 | $1.01 | $1.13 | $1.13 | 433,447 |
| 2023-02-03 | $1.01 | $1.07 | $0.97 | $1.02 | $1.02 | 556,691 |
| 2023-02-02 | $1.13 | $1.14 | $1.02 | $1.02 | $1.02 | 597,477 |
| 2023-02-01 | $1.08 | $1.15 | $1.06 | $1.10 | $1.10 | 395,446 |
| 2023-01-31 | $1.05 | $1.12 | $1.04 | $1.08 | $1.08 | 407,921 |
| 2023-01-30 | $1.18 | $1.19 | $1.03 | $1.03 | $1.03 | 684,371 |
| 2023-01-27 | $0.99 | $1.19 | $0.97 | $1.18 | $1.18 | 2,238,936 |
| 2023-01-26 | $0.90 | $0.99 | $0.90 | $0.94 | $0.94 | 440,586 |
| 2023-01-25 | $0.89 | $0.93 | $0.87 | $0.92 | $0.92 | 275,075 |
| 2023-01-24 | $0.92 | $0.92 | $0.85 | $0.89 | $0.89 | 260,612 |
| 2023-01-23 | $0.85 | $0.91 | $0.85 | $0.91 | $0.91 | 262,258 |
| 2023-01-20 | $0.90 | $0.91 | $0.85 | $0.86 | $0.86 | 223,888 |
| 2023-01-19 | $0.86 | $0.90 | $0.85 | $0.86 | $0.86 | 265,707 |
| 2023-01-18 | $0.96 | $0.98 | $0.85 | $0.86 | $0.86 | 702,835 |
| 2023-01-17 | $0.85 | $0.98 | $0.85 | $0.97 | $0.97 | 939,969 |
| 2023-01-13 | $0.82 | $0.84 | $0.80 | $0.83 | $0.83 | 560,163 |
| 2023-01-12 | $0.81 | $0.84 | $0.76 | $0.81 | $0.81 | 413,306 |
| 2023-01-11 | $0.83 | $0.85 | $0.77 | $0.79 | $0.79 | 524,720 |
| 2023-01-10 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 408,842 |
| 2023-01-09 | $0.75 | $0.80 | $0.74 | $0.75 | $0.75 | 326,559 |
| 2023-01-06 | $0.79 | $0.83 | $0.74 | $0.75 | $0.75 | 342,169 |
| 2023-01-05 | $0.73 | $0.82 | $0.72 | $0.80 | $0.80 | 880,052 |
| 2023-01-04 | $0.73 | $0.76 | $0.70 | $0.73 | $0.73 | 684,333 |
| 2023-01-03 | $0.76 | $0.83 | $0.67 | $0.71 | $0.71 | 1,249,765 |
| 2022-12-30 | $0.66 | $0.76 | $0.66 | $0.73 | $0.73 | 884,259 |
| 2022-12-29 | $0.61 | $0.71 | $0.59 | $0.69 | $0.69 | 666,418 |
| 2022-12-28 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 404,596 |
| 2022-12-27 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 405,235 |
| 2022-12-23 | $0.62 | $0.66 | $0.62 | $0.64 | $0.64 | 401,634 |
| 2022-12-22 | $0.66 | $0.71 | $0.64 | $0.66 | $0.66 | 1,053,640 |
| 2022-12-21 | $0.66 | $0.70 | $0.65 | $0.68 | $0.68 | 760,054 |
| 2022-12-20 | $0.63 | $0.69 | $0.60 | $0.66 | $0.66 | 661,567 |
| 2022-12-19 | $0.71 | $0.74 | $0.60 | $0.65 | $0.65 | 1,469,446 |
| 2022-12-16 | $0.77 | $0.77 | $0.68 | $0.68 | $0.68 | 1,142,519 |
| 2022-12-15 | $0.77 | $0.79 | $0.70 | $0.72 | $0.72 | 1,201,383 |
| 2022-12-14 | $0.91 | $0.97 | $0.72 | $0.76 | $0.76 | 3,243,366 |
| 2022-12-13 | $1.24 | $1.36 | $0.85 | $0.89 | $0.89 | 5,724,151 |
| 2022-12-12 | $1.43 | $3.35 | $1.40 | $1.41 | $1.41 | 99,500,487 |
| 2022-12-09 | $0.94 | $1.27 | $0.93 | $1.15 | $1.15 | 1,561,445 |
| 2022-12-08 | $0.72 | $1.00 | $0.70 | $0.96 | $0.96 | 761,405 |
| 2022-12-07 | $0.70 | $0.74 | $0.69 | $0.71 | $0.71 | 124,864 |
| 2022-12-06 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 125,122 |
| 2022-12-05 | $0.73 | $0.74 | $0.71 | $0.72 | $0.72 | 96,839 |
| 2022-12-02 | $0.70 | $0.74 | $0.69 | $0.74 | $0.74 | 101,544 |
| 2022-12-01 | $0.69 | $0.72 | $0.68 | $0.71 | $0.71 | 171,799 |
| 2022-11-30 | $0.67 | $0.70 | $0.67 | $0.69 | $0.69 | 169,983 |
| 2022-11-29 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 119,830 |
| 2022-11-28 | $0.69 | $0.73 | $0.68 | $0.69 | $0.69 | 162,479 |
| 2022-11-25 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 49,724 |
| 2022-11-23 | $0.69 | $0.74 | $0.69 | $0.69 | $0.69 | 104,498 |
| 2022-11-22 | $0.70 | $0.75 | $0.68 | $0.70 | $0.70 | 124,451 |
| 2022-11-21 | $0.72 | $0.75 | $0.68 | $0.70 | $0.70 | 239,807 |
| 2022-11-18 | $0.73 | $0.76 | $0.70 | $0.73 | $0.73 | 156,614 |
| 2022-11-17 | $0.77 | $0.79 | $0.73 | $0.73 | $0.73 | 126,853 |
| 2022-11-16 | $0.83 | $0.83 | $0.75 | $0.78 | $0.78 | 133,371 |
| 2022-11-15 | $0.81 | $0.83 | $0.79 | $0.81 | $0.81 | 163,260 |
| 2022-11-14 | $0.86 | $0.86 | $0.78 | $0.79 | $0.79 | 184,972 |
| 2022-11-11 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 138,020 |
| 2022-11-10 | $0.87 | $0.87 | $0.73 | $0.75 | $0.75 | 144,669 |
| 2022-11-09 | $0.85 | $0.85 | $0.70 | $0.70 | $0.70 | 333,291 |
| 2022-11-08 | $0.81 | $0.86 | $0.80 | $0.81 | $0.81 | 189,047 |
| 2022-11-07 | $0.88 | $0.90 | $0.80 | $0.80 | $0.80 | 186,655 |
| 2022-11-04 | $0.88 | $0.89 | $0.80 | $0.80 | $0.80 | 182,664 |
| 2022-11-03 | $0.89 | $0.90 | $0.83 | $0.86 | $0.86 | 127,036 |
| 2022-11-02 | $0.92 | $0.93 | $0.83 | $0.83 | $0.83 | 224,378 |
| 2022-11-01 | $0.93 | $0.95 | $0.88 | $0.89 | $0.89 | 96,458 |
| 2022-10-31 | $0.95 | $0.95 | $0.89 | $0.91 | $0.91 | 174,056 |
| 2022-10-28 | $0.92 | $0.97 | $0.92 | $0.94 | $0.94 | 79,939 |
| 2022-10-27 | $0.97 | $1.00 | $0.93 | $0.94 | $0.94 | 85,008 |
| 2022-10-26 | $0.97 | $1.00 | $0.94 | $0.95 | $0.95 | 102,926 |
| 2022-10-25 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 111,640 |
| 2022-10-24 | $0.96 | $1.03 | $0.94 | $0.99 | $0.99 | 100,169 |
| 2022-10-21 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 65,229 |
| 2022-10-20 | $0.95 | $0.97 | $0.92 | $0.92 | $0.92 | 64,353 |
| 2022-10-19 | $1.00 | $1.01 | $0.94 | $0.94 | $0.94 | 144,574 |
| 2022-10-18 | $1.05 | $1.07 | $0.98 | $1.00 | $1.00 | 78,475 |
| 2022-10-17 | $1.03 | $1.03 | $0.98 | $1.00 | $1.00 | 55,045 |
| 2022-10-14 | $1.04 | $1.05 | $0.98 | $0.99 | $0.99 | 55,390 |
| 2022-10-13 | $0.97 | $1.02 | $0.95 | $0.99 | $0.99 | 96,281 |
| 2022-10-12 | $1.01 | $1.06 | $0.96 | $1.01 | $1.01 | 75,739 |
| 2022-10-11 | $0.98 | $1.07 | $0.98 | $1.00 | $1.00 | 59,102 |
| 2022-10-10 | $1.11 | $1.11 | $0.98 | $0.99 | $0.99 | 141,900 |
| 2022-10-07 | $1.12 | $1.13 | $1.03 | $1.03 | $1.03 | 133,230 |
| 2022-10-06 | $1.21 | $1.21 | $1.09 | $1.14 | $1.14 | 166,113 |
| 2022-10-05 | $1.18 | $1.25 | $1.13 | $1.21 | $1.21 | 215,181 |
| 2022-10-04 | $1.07 | $1.20 | $1.07 | $1.16 | $1.16 | 256,215 |
| 2022-10-03 | $1.01 | $1.12 | $0.98 | $1.08 | $1.08 | 266,338 |
| 2022-09-30 | $0.89 | $1.02 | $0.86 | $0.97 | $0.97 | 170,445 |
| 2022-09-29 | $0.94 | $0.96 | $0.83 | $0.86 | $0.86 | 256,095 |
| 2022-09-28 | $0.95 | $0.98 | $0.92 | $0.93 | $0.93 | 185,616 |
| 2022-09-27 | $0.94 | $0.98 | $0.91 | $0.92 | $0.92 | 182,783 |
| 2022-09-26 | $0.95 | $1.03 | $0.91 | $0.92 | $0.92 | 136,628 |
| 2022-09-23 | $0.98 | $1.01 | $0.93 | $0.94 | $0.94 | 189,190 |
| 2022-09-22 | $1.05 | $1.05 | $0.95 | $1.02 | $1.02 | 392,602 |
| 2022-09-21 | $1.18 | $1.19 | $1.00 | $1.04 | $1.04 | 1,170,146 |
| 2022-09-20 | $1.31 | $1.33 | $1.16 | $1.18 | $1.18 | 256,199 |
| 2022-09-19 | $1.49 | $1.50 | $1.30 | $1.34 | $1.34 | 183,381 |
| 2022-09-16 | $1.65 | $1.65 | $1.45 | $1.49 | $1.49 | 216,458 |
| 2022-09-15 | $1.66 | $1.70 | $1.60 | $1.62 | $1.62 | 135,064 |
| 2022-09-14 | $1.70 | $1.71 | $1.66 | $1.66 | $1.66 | 46,073 |
| 2022-09-13 | $1.66 | $1.72 | $1.62 | $1.70 | $1.70 | 82,062 |
| 2022-09-12 | $1.70 | $1.74 | $1.67 | $1.70 | $1.70 | 140,189 |
| 2022-09-09 | $1.70 | $1.70 | $1.65 | $1.66 | $1.66 | 89,488 |
| 2022-09-08 | $1.67 | $1.71 | $1.66 | $1.68 | $1.68 | 85,610 |
| 2022-09-07 | $1.67 | $1.70 | $1.62 | $1.65 | $1.65 | 96,754 |
| 2022-09-06 | $1.68 | $1.71 | $1.63 | $1.67 | $1.67 | 52,808 |
| 2022-09-02 | $1.65 | $1.70 | $1.62 | $1.70 | $1.70 | 65,035 |
| 2022-09-01 | $1.67 | $1.69 | $1.57 | $1.59 | $1.59 | 111,947 |
| 2022-08-31 | $1.75 | $1.79 | $1.65 | $1.66 | $1.66 | 157,758 |
| 2022-08-30 | $1.75 | $1.77 | $1.70 | $1.72 | $1.72 | 81,201 |
| 2022-08-29 | $1.80 | $1.82 | $1.71 | $1.72 | $1.72 | 74,393 |
| 2022-08-26 | $1.94 | $1.95 | $1.81 | $1.84 | $1.84 | 50,743 |
| 2022-08-25 | $1.86 | $1.96 | $1.84 | $1.94 | $1.94 | 76,117 |
| 2022-08-24 | $1.77 | $1.85 | $1.72 | $1.83 | $1.83 | 79,467 |
| 2022-08-23 | $1.77 | $1.83 | $1.70 | $1.75 | $1.75 | 165,313 |
| 2022-08-22 | $1.90 | $1.90 | $1.72 | $1.76 | $1.76 | 179,652 |
| 2022-08-19 | $1.92 | $1.97 | $1.80 | $1.81 | $1.81 | 199,577 |
| 2022-08-18 | $2.07 | $2.10 | $1.93 | $1.96 | $1.96 | 346,248 |
| 2022-08-17 | $2.08 | $2.15 | $2.02 | $2.09 | $2.09 | 139,406 |
| 2022-08-16 | $2.15 | $2.15 | $2.02 | $2.11 | $2.11 | 103,748 |
| 2022-08-15 | $2.19 | $2.19 | $2.07 | $2.14 | $2.14 | 176,548 |
| 2022-08-12 | $2.03 | $2.15 | $2.01 | $2.09 | $2.09 | 134,269 |
| 2022-08-11 | $2.19 | $2.25 | $1.97 | $2.00 | $2.00 | 271,407 |
| 2022-08-10 | $2.14 | $2.19 | $2.09 | $2.16 | $2.16 | 72,455 |
| 2022-08-09 | $2.16 | $2.21 | $2.01 | $2.07 | $2.07 | 131,872 |
| 2022-08-08 | $2.18 | $2.23 | $2.12 | $2.16 | $2.16 | 145,058 |
| 2022-08-05 | $2.09 | $2.22 | $2.03 | $2.13 | $2.13 | 104,511 |
| 2022-08-04 | $2.10 | $2.17 | $2.02 | $2.11 | $2.11 | 189,699 |
| 2022-08-03 | $2.00 | $2.15 | $1.96 | $1.98 | $1.98 | 221,225 |
| 2022-08-02 | $2.00 | $2.03 | $1.91 | $1.94 | $1.94 | 84,094 |
| 2022-08-01 | $1.99 | $2.09 | $1.91 | $1.96 | $1.96 | 93,839 |
| 2022-07-29 | $2.06 | $2.06 | $1.90 | $1.95 | $1.95 | 189,630 |
| 2022-07-28 | $2.15 | $2.15 | $2.05 | $2.06 | $2.06 | 67,086 |
| 2022-07-27 | $2.12 | $2.15 | $2.05 | $2.14 | $2.14 | 124,491 |
| 2022-07-26 | $2.16 | $2.18 | $2.10 | $2.11 | $2.11 | 56,612 |
| 2022-07-25 | $2.40 | $2.41 | $2.16 | $2.18 | $2.18 | 142,346 |
| 2022-07-22 | $2.56 | $2.73 | $2.37 | $2.40 | $2.40 | 130,708 |
| 2022-07-21 | $2.52 | $2.63 | $2.52 | $2.56 | $2.56 | 30,866 |
| 2022-07-20 | $2.46 | $2.70 | $2.46 | $2.54 | $2.54 | 90,710 |
| 2022-07-19 | $2.59 | $2.63 | $2.46 | $2.48 | $2.48 | 92,020 |
| 2022-07-18 | $2.59 | $2.76 | $2.43 | $2.54 | $2.54 | 98,956 |
| 2022-07-15 | $2.52 | $2.54 | $2.36 | $2.52 | $2.52 | 85,341 |
| 2022-07-14 | $2.53 | $2.58 | $2.44 | $2.51 | $2.51 | 87,029 |
| 2022-07-13 | $2.37 | $2.54 | $2.33 | $2.54 | $2.54 | 98,836 |
| 2022-07-12 | $2.55 | $2.58 | $2.35 | $2.40 | $2.40 | 140,021 |
| 2022-07-11 | $2.54 | $2.84 | $2.50 | $2.55 | $2.55 | 259,831 |
| 2022-07-08 | $2.22 | $2.56 | $2.21 | $2.52 | $2.52 | 251,299 |
| 2022-07-07 | $2.13 | $2.28 | $2.02 | $2.28 | $2.28 | 169,035 |
| 2022-07-06 | $2.15 | $2.22 | $2.00 | $2.11 | $2.11 | 158,655 |
| 2022-07-05 | $1.99 | $2.07 | $1.91 | $2.02 | $2.02 | 169,506 |
| 2022-07-01 | $1.91 | $1.96 | $1.85 | $1.88 | $1.88 | 112,054 |
| 2022-06-30 | $2.00 | $2.00 | $1.90 | $1.91 | $1.91 | 67,865 |
| 2022-06-29 | $2.10 | $2.10 | $1.97 | $2.06 | $2.06 | 129,170 |
| 2022-06-28 | $2.07 | $2.20 | $2.05 | $2.08 | $2.08 | 119,223 |
| 2022-06-27 | $2.06 | $2.11 | $1.94 | $2.02 | $2.02 | 93,267 |
| 2022-06-24 | $2.16 | $2.31 | $2.05 | $2.08 | $2.08 | 2,304,806 |
| 2022-06-23 | $2.08 | $2.17 | $1.93 | $2.15 | $2.15 | 279,841 |
| 2022-06-22 | $2.05 | $2.23 | $1.97 | $2.01 | $2.01 | 206,437 |
| 2022-06-21 | $2.13 | $2.21 | $2.04 | $2.08 | $2.08 | 159,493 |
| 2022-06-17 | $1.87 | $2.15 | $1.85 | $2.04 | $2.04 | 178,699 |
| 2022-06-16 | $1.96 | $1.96 | $1.81 | $1.86 | $1.86 | 179,330 |
| 2022-06-15 | $2.08 | $2.14 | $1.96 | $2.01 | $2.01 | 157,559 |
| 2022-06-14 | $2.04 | $2.08 | $1.95 | $2.02 | $2.02 | 114,405 |
| 2022-06-13 | $2.18 | $2.20 | $1.93 | $2.04 | $2.04 | 186,303 |
| 2022-06-10 | $2.44 | $2.49 | $2.21 | $2.24 | $2.24 | 118,109 |
| 2022-06-09 | $2.55 | $2.65 | $2.45 | $2.51 | $2.51 | 151,789 |
| 2022-06-08 | $2.45 | $2.63 | $2.42 | $2.56 | $2.56 | 171,245 |
| 2022-06-07 | $2.26 | $2.54 | $2.24 | $2.49 | $2.49 | 320,822 |
| 2022-06-06 | $2.46 | $2.64 | $2.23 | $2.31 | $2.31 | 349,364 |
| 2022-06-03 | $1.97 | $2.49 | $1.96 | $2.40 | $2.40 | 536,289 |
| 2022-06-02 | $1.98 | $2.07 | $1.92 | $1.98 | $1.98 | 191,072 |
| 2022-06-01 | $2.11 | $2.15 | $1.90 | $1.99 | $1.99 | 225,943 |
| 2022-05-31 | $2.12 | $2.19 | $2.01 | $2.06 | $2.06 | 280,883 |
| 2022-05-27 | $1.97 | $2.12 | $1.89 | $2.08 | $2.08 | 271,720 |
| 2022-05-26 | $1.99 | $2.05 | $1.94 | $1.97 | $1.97 | 187,680 |
| 2022-05-25 | $2.14 | $2.19 | $1.96 | $1.99 | $1.99 | 173,671 |
| 2022-05-24 | $2.13 | $2.39 | $1.97 | $2.18 | $2.18 | 279,293 |
| 2022-05-23 | $2.56 | $2.57 | $2.12 | $2.14 | $2.14 | 271,567 |
| 2022-05-20 | $2.69 | $2.79 | $2.36 | $2.55 | $2.55 | 188,221 |
| 2022-05-19 | $2.45 | $2.72 | $2.43 | $2.63 | $2.63 | 198,668 |
| 2022-05-18 | $2.76 | $2.89 | $2.51 | $2.52 | $2.52 | 389,693 |
| 2022-05-17 | $2.57 | $2.88 | $2.44 | $2.84 | $2.84 | 592,855 |
| 2022-05-16 | $2.10 | $2.79 | $2.10 | $2.36 | $2.36 | 1,754,036 |
| 2022-05-13 | $1.93 | $2.12 | $1.90 | $2.00 | $2.00 | 163,325 |
| 2022-05-12 | $1.74 | $1.95 | $1.74 | $1.86 | $1.86 | 124,921 |
| 2022-05-11 | $2.10 | $2.16 | $1.73 | $1.78 | $1.78 | 220,531 |
| 2022-05-10 | $1.98 | $2.25 | $1.98 | $2.10 | $2.10 | 224,223 |
| 2022-05-09 | $2.13 | $2.18 | $1.88 | $1.94 | $1.94 | 219,748 |
| 2022-05-06 | $2.19 | $2.25 | $2.05 | $2.10 | $2.10 | 136,738 |
| 2022-05-05 | $2.39 | $2.40 | $2.20 | $2.24 | $2.24 | 169,250 |
| 2022-05-04 | $2.32 | $2.45 | $2.16 | $2.42 | $2.42 | 124,084 |
| 2022-05-03 | $2.32 | $2.39 | $2.18 | $2.34 | $2.34 | 170,404 |
| 2022-05-02 | $2.23 | $2.36 | $2.15 | $2.28 | $2.28 | 231,713 |
| 2022-04-29 | $2.37 | $2.58 | $2.23 | $2.25 | $2.25 | 195,453 |
| 2022-04-28 | $2.39 | $2.48 | $2.23 | $2.43 | $2.43 | 155,484 |
| 2022-04-27 | $2.48 | $2.61 | $2.35 | $2.37 | $2.37 | 393,534 |
| 2022-04-26 | $2.63 | $2.74 | $2.48 | $2.48 | $2.48 | 194,782 |
| 2022-04-25 | $2.76 | $2.80 | $2.68 | $2.72 | $2.72 | 212,402 |
| 2022-04-22 | $2.80 | $2.89 | $2.72 | $2.77 | $2.77 | 160,639 |
| 2022-04-21 | $3.01 | $3.04 | $2.81 | $2.83 | $2.83 | 181,588 |
| 2022-04-20 | $3.10 | $3.18 | $2.90 | $2.97 | $2.97 | 149,426 |
| 2022-04-19 | $3.01 | $3.11 | $2.89 | $3.06 | $3.06 | 315,983 |
| 2022-04-18 | $3.24 | $3.25 | $2.98 | $3.02 | $3.02 | 191,091 |
| 2022-04-14 | $3.32 | $3.32 | $3.14 | $3.25 | $3.25 | 223,190 |
| 2022-04-13 | $3.22 | $3.42 | $3.20 | $3.35 | $3.35 | 391,384 |
| 2022-04-12 | $3.85 | $3.85 | $3.24 | $3.27 | $3.27 | 664,484 |
| 2022-04-11 | $4.09 | $4.09 | $3.67 | $3.69 | $3.69 | 328,568 |
| 2022-04-08 | $4.69 | $4.85 | $4.06 | $4.15 | $4.15 | 362,576 |
| 2022-04-07 | $4.99 | $5.10 | $4.74 | $4.76 | $4.76 | 413,931 |
| 2022-04-06 | $4.97 | $5.05 | $4.91 | $4.98 | $4.98 | 244,516 |
| 2022-04-05 | $5.02 | $5.05 | $4.92 | $4.99 | $4.99 | 137,487 |
| 2022-04-04 | $5.11 | $5.11 | $4.96 | $5.02 | $5.02 | 162,142 |
| 2022-04-01 | $4.99 | $5.16 | $4.91 | $5.00 | $5.00 | 362,066 |
| 2022-03-31 | $4.99 | $5.08 | $4.87 | $4.97 | $4.97 | 418,291 |
| 2022-03-30 | $4.94 | $5.07 | $4.82 | $4.96 | $4.96 | 212,507 |
| 2022-03-29 | $4.72 | $4.99 | $4.72 | $4.90 | $4.90 | 207,105 |
| 2022-03-28 | $4.87 | $4.87 | $4.47 | $4.69 | $4.69 | 180,424 |
| 2022-03-25 | $4.94 | $4.94 | $4.72 | $4.75 | $4.75 | 140,457 |
| 2022-03-24 | $4.76 | $4.97 | $4.66 | $4.95 | $4.95 | 102,759 |
| 2022-03-23 | $4.80 | $4.96 | $4.55 | $4.71 | $4.71 | 221,930 |
| 2022-03-22 | $4.59 | $4.93 | $4.51 | $4.90 | $4.90 | 233,427 |
| 2022-03-21 | $4.81 | $4.81 | $4.45 | $4.52 | $4.52 | 275,798 |
| 2022-03-18 | $4.08 | $4.71 | $4.08 | $4.68 | $4.68 | 410,478 |
| 2022-03-17 | $3.79 | $4.23 | $3.77 | $4.15 | $4.15 | 218,485 |
| 2022-03-16 | $3.60 | $3.82 | $3.55 | $3.79 | $3.79 | 353,898 |
| 2022-03-15 | $3.38 | $3.62 | $3.38 | $3.58 | $3.58 | 277,042 |
| 2022-03-14 | $3.80 | $3.80 | $3.41 | $3.54 | $3.54 | 631,365 |
| 2022-03-11 | $5.08 | $5.18 | $3.30 | $3.93 | $3.93 | 1,459,558 |
| 2022-03-10 | $5.17 | $5.45 | $5.07 | $5.41 | $5.41 | 246,521 |
| 2022-03-09 | $4.95 | $5.33 | $4.86 | $5.24 | $5.24 | 460,188 |
| 2022-03-08 | $4.55 | $4.97 | $4.38 | $4.84 | $4.84 | 303,306 |
| 2022-03-07 | $4.09 | $4.56 | $4.09 | $4.54 | $4.54 | 339,428 |
| 2022-03-04 | $4.41 | $4.49 | $4.01 | $4.04 | $4.04 | 420,901 |
| 2022-03-03 | $4.76 | $4.97 | $4.42 | $4.51 | $4.51 | 875,233 |
| 2022-03-02 | $4.10 | $4.83 | $4.08 | $4.65 | $4.65 | 2,185,620 |
| 2022-03-01 | $4.09 | $4.15 | $3.75 | $4.00 | $4.00 | 2,299,849 |
| 2022-02-28 | $4.36 | $4.40 | $4.07 | $4.10 | $4.10 | 753,535 |
| 2022-02-25 | $4.62 | $4.66 | $4.20 | $4.37 | $4.37 | 370,391 |
| 2022-02-24 | $4.81 | $4.90 | $4.50 | $4.60 | $4.60 | 573,284 |
| 2022-02-23 | $5.26 | $5.26 | $4.80 | $4.82 | $4.82 | 120,193 |
| 2022-02-22 | $5.31 | $5.34 | $4.94 | $5.19 | $5.19 | 97,818 |
| 2022-02-18 | $5.56 | $5.60 | $5.22 | $5.24 | $5.24 | 112,033 |
| 2022-02-17 | $5.67 | $5.75 | $5.42 | $5.49 | $5.49 | 74,432 |
| 2022-02-16 | $5.69 | $5.88 | $5.54 | $5.70 | $5.70 | 91,507 |
| 2022-02-15 | $5.44 | $5.75 | $5.44 | $5.66 | $5.66 | 69,821 |
| 2022-02-14 | $5.60 | $5.67 | $5.34 | $5.41 | $5.41 | 61,884 |
| 2022-02-11 | $5.66 | $5.84 | $5.39 | $5.50 | $5.50 | 120,829 |
| 2022-02-10 | $5.78 | $6.08 | $5.65 | $5.70 | $5.70 | 120,061 |
| 2022-02-09 | $5.60 | $6.20 | $5.49 | $5.98 | $5.98 | 234,193 |
| 2022-02-08 | $4.90 | $5.73 | $4.81 | $5.61 | $5.61 | 439,414 |
| 2022-02-07 | $4.72 | $4.92 | $4.68 | $4.90 | $4.90 | 499,448 |
| 2022-02-04 | $4.68 | $4.88 | $4.61 | $4.69 | $4.69 | 236,136 |
| 2022-02-03 | $4.88 | $4.94 | $4.65 | $4.71 | $4.71 | 134,870 |
| 2022-02-02 | $5.25 | $5.27 | $4.89 | $4.93 | $4.93 | 153,759 |
| 2022-02-01 | $5.42 | $5.55 | $5.15 | $5.21 | $5.21 | 310,856 |
| 2022-01-31 | $5.08 | $5.42 | $5.08 | $5.29 | $5.29 | 185,897 |
| 2022-01-28 | $4.99 | $5.07 | $4.67 | $5.03 | $5.03 | 184,961 |
| 2022-01-27 | $5.48 | $5.74 | $4.90 | $4.93 | $4.93 | 115,470 |
| 2022-01-26 | $5.59 | $5.83 | $5.36 | $5.43 | $5.43 | 277,387 |
| 2022-01-25 | $5.33 | $5.61 | $5.18 | $5.54 | $5.54 | 169,094 |
| 2022-01-24 | $4.96 | $5.54 | $4.85 | $5.48 | $5.48 | 208,580 |
| 2022-01-21 | $5.08 | $5.33 | $4.93 | $5.09 | $5.09 | 228,493 |
| 2022-01-20 | $5.57 | $5.63 | $5.15 | $5.17 | $5.17 | 122,816 |
| 2022-01-19 | $5.66 | $6.30 | $5.35 | $5.47 | $5.47 | 241,791 |
| 2022-01-18 | $5.78 | $5.83 | $5.37 | $5.44 | $5.44 | 162,461 |
| 2022-01-14 | $5.70 | $5.88 | $5.53 | $5.85 | $5.85 | 70,206 |
| 2022-01-13 | $5.90 | $5.99 | $5.62 | $5.77 | $5.77 | 138,763 |
| 2022-01-12 | $6.46 | $6.46 | $5.85 | $5.86 | $5.86 | 113,079 |
| 2022-01-11 | $6.18 | $6.53 | $6.05 | $6.41 | $6.41 | 203,036 |
| 2022-01-10 | $5.92 | $6.17 | $5.67 | $6.14 | $6.14 | 152,352 |
| 2022-01-07 | $6.62 | $6.84 | $5.83 | $6.07 | $6.07 | 385,657 |
| 2022-01-06 | $7.50 | $7.68 | $6.62 | $6.65 | $6.65 | 343,906 |
| 2022-01-05 | $7.99 | $8.09 | $7.50 | $7.55 | $7.55 | 298,548 |
| 2022-01-04 | $8.12 | $8.20 | $7.73 | $8.02 | $8.02 | 326,656 |
| 2022-01-03 | $7.59 | $8.12 | $7.35 | $8.08 | $8.08 | 200,305 |
| 2021-12-31 | $7.55 | $7.67 | $7.49 | $7.55 | $7.55 | 191,246 |
| 2021-12-30 | $7.56 | $7.91 | $7.49 | $7.60 | $7.60 | 309,044 |
| 2021-12-29 | $7.50 | $7.67 | $7.33 | $7.56 | $7.56 | 150,896 |
| 2021-12-28 | $7.51 | $8.01 | $7.44 | $7.55 | $7.55 | 156,816 |
| 2021-12-27 | $7.77 | $7.78 | $7.21 | $7.55 | $7.55 | 240,009 |
| 2021-12-23 | $7.50 | $8.06 | $6.99 | $7.83 | $7.83 | 306,251 |
| 2021-12-22 | $7.44 | $7.57 | $7.19 | $7.55 | $7.55 | 206,481 |
| 2021-12-21 | $6.70 | $7.61 | $6.63 | $7.39 | $7.39 | 372,115 |
| 2021-12-20 | $6.79 | $6.87 | $6.53 | $6.68 | $6.68 | 265,077 |
| 2021-12-17 | $6.67 | $7.03 | $6.50 | $6.90 | $6.90 | 640,416 |
| 2021-12-16 | $6.67 | $7.30 | $6.56 | $6.81 | $6.81 | 518,269 |
| 2021-12-15 | $6.35 | $6.68 | $6.13 | $6.66 | $6.66 | 275,949 |
| 2021-12-14 | $6.10 | $6.45 | $5.90 | $6.32 | $6.32 | 211,909 |
| 2021-12-13 | $5.82 | $6.28 | $5.82 | $6.21 | $6.21 | 294,114 |
| 2021-12-10 | $6.33 | $6.33 | $5.79 | $5.82 | $5.82 | 171,921 |
| 2021-12-09 | $6.39 | $6.59 | $6.24 | $6.30 | $6.30 | 104,248 |
| 2021-12-08 | $6.34 | $6.52 | $6.23 | $6.44 | $6.44 | 148,101 |
| 2021-12-07 | $5.98 | $6.86 | $5.98 | $6.34 | $6.34 | 381,641 |
| 2021-12-06 | $5.87 | $6.00 | $5.68 | $5.93 | $5.93 | 176,183 |
| 2021-12-03 | $6.28 | $6.28 | $5.67 | $5.92 | $5.92 | 300,909 |
| 2021-12-02 | $5.58 | $6.38 | $5.53 | $6.34 | $6.34 | 437,264 |
| 2021-12-01 | $6.33 | $6.33 | $5.68 | $5.69 | $5.69 | 217,433 |
| 2021-11-30 | $5.97 | $6.36 | $5.76 | $6.14 | $6.14 | 505,890 |
| 2021-11-29 | $6.76 | $6.84 | $5.99 | $5.99 | $5.99 | 176,204 |
| 2021-11-26 | $7.00 | $7.10 | $6.49 | $6.61 | $6.61 | 225,244 |
| 2021-11-24 | $6.66 | $7.17 | $6.63 | $7.05 | $7.05 | 358,603 |
| 2021-11-23 | $6.72 | $6.74 | $6.34 | $6.66 | $6.66 | 300,197 |
| 2021-11-22 | $6.91 | $7.06 | $6.51 | $6.83 | $6.83 | 255,243 |
| 2021-11-19 | $6.88 | $6.98 | $6.75 | $6.84 | $6.84 | 147,823 |
| 2021-11-18 | $7.13 | $7.13 | $6.61 | $6.93 | $6.93 | 316,756 |
| 2021-11-17 | $7.16 | $7.24 | $6.95 | $7.07 | $7.07 | 185,058 |
| 2021-11-16 | $7.41 | $7.58 | $7.14 | $7.27 | $7.27 | 129,814 |
| 2021-11-15 | $7.62 | $7.85 | $7.26 | $7.33 | $7.33 | 250,557 |
| 2021-11-12 | $7.70 | $7.77 | $7.05 | $7.64 | $7.64 | 475,165 |
| 2021-11-11 | $6.89 | $7.76 | $6.63 | $7.73 | $7.73 | 490,843 |
| 2021-11-10 | $6.62 | $6.97 | $6.56 | $6.61 | $6.61 | 142,784 |
| 2021-11-09 | $6.85 | $6.98 | $6.53 | $6.66 | $6.66 | 166,166 |
| 2021-11-08 | $7.00 | $7.12 | $6.79 | $6.85 | $6.85 | 190,158 |
| 2021-11-05 | $7.10 | $7.13 | $6.69 | $7.00 | $7.00 | 307,755 |
| 2021-11-04 | $6.85 | $7.52 | $6.44 | $7.11 | $7.11 | 1,583,013 |
| 2021-11-03 | $6.41 | $6.89 | $6.41 | $6.88 | $6.88 | 332,857 |
| 2021-11-02 | $6.50 | $6.64 | $6.36 | $6.60 | $6.60 | 147,551 |
| 2021-11-01 | $6.24 | $6.67 | $6.21 | $6.53 | $6.53 | 195,755 |
| 2021-10-29 | $6.28 | $6.44 | $6.21 | $6.26 | $6.26 | 114,928 |
| 2021-10-28 | $6.14 | $6.28 | $6.03 | $6.27 | $6.27 | 188,192 |
| 2021-10-27 | $6.25 | $6.32 | $5.80 | $6.12 | $6.12 | 337,263 |
| 2021-10-26 | $6.36 | $6.46 | $6.30 | $6.33 | $6.33 | 152,185 |
| 2021-10-25 | $6.47 | $6.57 | $6.20 | $6.31 | $6.31 | 190,279 |
| 2021-10-22 | $6.85 | $6.85 | $6.32 | $6.42 | $6.42 | 236,579 |
| 2021-10-21 | $6.90 | $7.01 | $6.85 | $6.88 | $6.88 | 255,375 |
| 2021-10-20 | $6.96 | $7.06 | $6.76 | $6.90 | $6.90 | 129,874 |
| 2021-10-19 | $6.69 | $7.01 | $6.66 | $7.01 | $7.01 | 318,581 |
| 2021-10-18 | $6.92 | $7.03 | $6.58 | $6.68 | $6.68 | 251,030 |
| 2021-10-15 | $7.20 | $7.20 | $6.89 | $6.92 | $6.92 | 184,933 |
| 2021-10-14 | $6.87 | $7.36 | $6.87 | $7.14 | $7.14 | 325,048 |
| 2021-10-13 | $6.83 | $7.03 | $6.78 | $6.85 | $6.85 | 92,422 |
| 2021-10-12 | $6.83 | $7.04 | $6.83 | $6.86 | $6.86 | 132,492 |
| 2021-10-11 | $6.81 | $6.93 | $6.71 | $6.84 | $6.84 | 148,888 |
| 2021-10-08 | $7.08 | $7.14 | $6.81 | $6.83 | $6.83 | 141,885 |
| 2021-10-07 | $7.15 | $7.29 | $7.06 | $7.08 | $7.08 | 133,910 |
| 2021-10-06 | $7.41 | $7.49 | $7.08 | $7.15 | $7.15 | 207,492 |
| 2021-10-05 | $7.44 | $7.55 | $7.18 | $7.45 | $7.45 | 255,744 |
| 2021-10-04 | $7.77 | $7.94 | $7.35 | $7.38 | $7.38 | 250,764 |
| 2021-10-01 | $7.86 | $7.96 | $7.71 | $7.79 | $7.79 | 309,671 |
| 2021-09-30 | $7.86 | $8.00 | $7.71 | $7.90 | $7.90 | 307,784 |
| 2021-09-29 | $8.26 | $8.63 | $7.85 | $7.88 | $7.88 | 323,417 |
| 2021-09-28 | $8.52 | $8.98 | $8.23 | $8.24 | $8.24 | 529,014 |
| 2021-09-27 | $7.99 | $8.22 | $7.97 | $8.01 | $8.01 | 351,737 |
| 2021-09-24 | $8.18 | $8.32 | $7.92 | $7.96 | $7.96 | 301,469 |
| 2021-09-23 | $8.66 | $9.10 | $8.16 | $8.20 | $8.20 | 553,056 |
| 2021-09-22 | $8.40 | $8.40 | $8.06 | $8.10 | $8.10 | 359,566 |
| 2021-09-21 | $8.41 | $8.55 | $8.20 | $8.37 | $8.37 | 196,897 |
| 2021-09-20 | $8.75 | $8.93 | $8.29 | $8.45 | $8.45 | 224,340 |
| 2021-09-17 | $8.72 | $8.98 | $8.40 | $8.75 | $8.75 | 1,856,871 |
| 2021-09-16 | $8.52 | $8.73 | $8.22 | $8.70 | $8.70 | 329,145 |
| 2021-09-15 | $8.56 | $8.71 | $8.41 | $8.56 | $8.56 | 266,274 |
| 2021-09-14 | $8.62 | $8.80 | $8.38 | $8.58 | $8.58 | 222,185 |
| 2021-09-13 | $8.85 | $8.93 | $8.27 | $8.64 | $8.64 | 628,892 |
| 2021-09-10 | $9.03 | $9.14 | $8.81 | $8.82 | $8.82 | 271,676 |
| 2021-09-09 | $9.01 | $9.35 | $8.93 | $9.01 | $9.01 | 379,730 |
| 2021-09-08 | $9.06 | $9.20 | $8.93 | $9.01 | $9.01 | 171,693 |
| 2021-09-07 | $8.99 | $9.27 | $8.82 | $9.07 | $9.07 | 1,135,827 |
| 2021-09-03 | $9.37 | $9.37 | $8.89 | $8.95 | $8.95 | 338,279 |
| 2021-09-02 | $9.60 | $9.60 | $9.17 | $9.28 | $9.28 | 340,950 |
| 2021-09-01 | $9.50 | $9.66 | $9.38 | $9.52 | $9.52 | 128,702 |
| 2021-08-31 | $9.48 | $9.69 | $9.16 | $9.48 | $9.48 | 319,057 |
| 2021-08-30 | $9.74 | $9.94 | $9.43 | $9.49 | $9.49 | 261,610 |
| 2021-08-27 | $9.28 | $9.80 | $9.26 | $9.66 | $9.66 | 350,454 |
| 2021-08-26 | $9.37 | $9.58 | $9.30 | $9.35 | $9.35 | 296,162 |
| 2021-08-25 | $9.05 | $9.81 | $8.90 | $9.36 | $9.36 | 546,532 |
| 2021-08-24 | $9.13 | $9.17 | $8.90 | $9.06 | $9.06 | 203,306 |
| 2021-08-23 | $8.64 | $9.29 | $8.64 | $9.13 | $9.13 | 285,106 |
| 2021-08-20 | $8.43 | $8.81 | $8.26 | $8.64 | $8.64 | 247,659 |
| 2021-08-19 | $9.31 | $9.33 | $8.45 | $8.50 | $8.50 | 435,231 |
| 2021-08-18 | $9.05 | $9.48 | $8.73 | $9.32 | $9.32 | 383,824 |
| 2021-08-17 | $8.69 | $9.06 | $8.61 | $9.01 | $9.01 | 439,577 |
| 2021-08-16 | $8.91 | $9.03 | $8.59 | $8.82 | $8.82 | 347,150 |
| 2021-08-13 | $9.40 | $9.43 | $8.94 | $8.97 | $8.97 | 606,029 |
| 2021-08-12 | $9.10 | $9.26 | $8.90 | $8.96 | $8.96 | 308,947 |
| 2021-08-11 | $9.41 | $9.50 | $8.84 | $9.19 | $9.19 | 508,985 |
| 2021-08-10 | $9.96 | $10.04 | $9.15 | $9.37 | $9.37 | 576,064 |
| 2021-08-09 | $10.12 | $10.60 | $9.71 | $9.76 | $9.76 | 895,063 |
| 2021-08-06 | $9.83 | $9.90 | $9.15 | $9.46 | $9.46 | 708,241 |
| 2021-08-05 | $9.80 | $10.01 | $9.53 | $9.89 | $9.89 | 257,822 |
| 2021-08-04 | $9.86 | $10.18 | $9.50 | $9.84 | $9.84 | 593,213 |
| 2021-08-03 | $10.26 | $10.27 | $9.56 | $9.86 | $9.86 | 667,436 |
| 2021-08-02 | $10.06 | $10.37 | $9.92 | $10.27 | $10.27 | 657,048 |
| 2021-07-30 | $10.54 | $10.56 | $9.79 | $9.79 | $9.79 | 936,507 |
| 2021-07-29 | $10.82 | $10.94 | $10.05 | $10.40 | $10.40 | 759,758 |
| 2021-07-28 | $10.41 | $10.77 | $10.08 | $10.67 | $10.67 | 1,283,384 |
| 2021-07-27 | $10.89 | $10.89 | $9.87 | $10.17 | $10.17 | 1,228,564 |
| 2021-07-26 | $11.55 | $11.55 | $10.54 | $10.81 | $10.81 | 348,773 |
| 2021-07-23 | $11.20 | $11.70 | $11.14 | $11.49 | $11.49 | 1,272,022 |
| 2021-07-22 | $12.51 | $12.70 | $11.00 | $11.12 | $11.12 | 2,475,144 |
| 2021-07-21 | $12.85 | $12.87 | $12.55 | $12.59 | $12.59 | 134,290 |
| 2021-07-20 | $12.66 | $13.14 | $12.10 | $12.79 | $12.79 | 426,333 |
| 2021-07-19 | $12.15 | $13.20 | $12.13 | $12.77 | $12.77 | 388,697 |
| 2021-07-16 | $12.26 | $13.01 | $12.21 | $12.30 | $12.30 | 217,468 |
| 2021-07-15 | $12.76 | $12.80 | $12.14 | $12.23 | $12.23 | 212,198 |
| 2021-07-14 | $13.11 | $13.25 | $12.71 | $12.74 | $12.74 | 239,088 |
| 2021-07-13 | $13.13 | $13.50 | $13.04 | $13.13 | $13.13 | 155,236 |
| 2021-07-12 | $13.64 | $13.68 | $13.21 | $13.26 | $13.26 | 207,269 |
| 2021-07-09 | $13.46 | $13.56 | $13.17 | $13.56 | $13.56 | 152,546 |
| 2021-07-08 | $13.09 | $13.68 | $13.00 | $13.40 | $13.40 | 135,060 |
| 2021-07-07 | $13.50 | $13.50 | $12.88 | $13.21 | $13.21 | 177,927 |
| 2021-07-06 | $14.00 | $14.10 | $13.48 | $13.63 | $13.63 | 254,231 |
| 2021-07-02 | $14.00 | $14.21 | $13.64 | $13.90 | $13.90 | 142,470 |
| 2021-07-01 | $13.86 | $14.12 | $13.61 | $14.00 | $14.00 | 422,495 |
| 2021-06-30 | $13.89 | $14.10 | $13.36 | $13.87 | $13.87 | 415,089 |
| 2021-06-29 | $14.12 | $14.29 | $13.46 | $13.81 | $13.81 | 551,096 |
| 2021-06-28 | $14.65 | $14.80 | $13.95 | $14.05 | $14.05 | 388,683 |
| 2021-06-25 | $15.10 | $15.10 | $14.50 | $14.62 | $14.62 | 1,090,298 |
| 2021-06-24 | $15.15 | $15.42 | $14.78 | $14.94 | $14.94 | 214,143 |
| 2021-06-23 | $14.70 | $15.21 | $14.70 | $15.08 | $15.08 | 308,902 |
| 2021-06-22 | $14.96 | $15.01 | $14.50 | $14.75 | $14.75 | 173,158 |
| 2021-06-21 | $15.07 | $15.21 | $14.61 | $14.95 | $14.95 | 268,280 |
| 2021-06-18 | $15.37 | $15.60 | $14.53 | $15.02 | $15.02 | 1,848,809 |
| 2021-06-17 | $15.06 | $15.42 | $14.75 | $15.38 | $15.38 | 1,325,468 |
| 2021-06-16 | $15.28 | $15.50 | $15.09 | $15.19 | $15.19 | 287,967 |
| 2021-06-15 | $15.47 | $15.71 | $15.07 | $15.23 | $15.23 | 212,336 |
| 2021-06-14 | $15.57 | $16.03 | $15.32 | $15.44 | $15.44 | 644,278 |
| 2021-06-11 | $15.41 | $15.78 | $15.26 | $15.33 | $15.33 | 225,247 |
| 2021-06-10 | $15.47 | $15.64 | $15.06 | $15.25 | $15.25 | 290,147 |
| 2021-06-09 | $14.89 | $15.80 | $14.89 | $15.34 | $15.34 | 405,682 |
| 2021-06-08 | $14.84 | $15.26 | $14.17 | $14.92 | $14.92 | 726,667 |
| 2021-06-07 | $16.13 | $16.13 | $14.42 | $15.27 | $15.27 | 1,365,431 |
| 2021-06-04 | $19.00 | $19.45 | $15.33 | $15.86 | $15.86 | 1,416,574 |
| 2021-06-03 | $20.53 | $21.14 | $20.16 | $20.94 | $20.94 | 142,081 |
| 2021-06-02 | $20.35 | $20.86 | $20.24 | $20.77 | $20.77 | 144,766 |
| 2021-06-01 | $20.50 | $20.74 | $19.85 | $20.43 | $20.43 | 129,048 |
| 2021-05-28 | $21.38 | $22.74 | $20.52 | $20.62 | $20.62 | 172,745 |
| 2021-05-27 | $20.05 | $20.69 | $20.05 | $20.28 | $20.28 | 118,716 |
| 2021-05-26 | $18.89 | $20.45 | $18.78 | $20.06 | $20.06 | 108,526 |
| 2021-05-25 | $19.21 | $19.37 | $18.04 | $18.78 | $18.78 | 270,084 |
| 2021-05-24 | $20.32 | $20.53 | $18.81 | $18.90 | $18.90 | 196,938 |
| 2021-05-21 | $20.42 | $20.45 | $19.46 | $20.37 | $20.37 | 189,368 |
| 2021-05-20 | $20.53 | $20.84 | $20.07 | $20.30 | $20.30 | 129,661 |
| 2021-05-19 | $20.01 | $20.99 | $19.40 | $20.64 | $20.64 | 212,593 |
| 2021-05-18 | $19.94 | $21.19 | $19.94 | $20.38 | $20.38 | 159,195 |
| 2021-05-17 | $19.17 | $20.49 | $18.65 | $19.94 | $19.94 | 114,842 |
| 2021-05-14 | $20.06 | $20.34 | $19.01 | $19.22 | $19.22 | 232,119 |
| 2021-05-13 | $20.29 | $20.96 | $19.61 | $19.80 | $19.80 | 182,604 |
| 2021-05-12 | $20.29 | $21.00 | $20.00 | $20.13 | $20.13 | 272,407 |
| 2021-05-11 | $21.28 | $21.96 | $20.30 | $20.37 | $20.37 | 224,429 |
| 2021-05-10 | $22.72 | $22.72 | $21.16 | $21.81 | $21.81 | 168,155 |
| 2021-05-07 | $22.17 | $22.94 | $21.53 | $22.42 | $22.42 | 270,452 |
| 2021-05-06 | $22.48 | $22.59 | $21.62 | $22.04 | $22.04 | 174,309 |
| 2021-05-05 | $23.09 | $23.34 | $22.06 | $22.50 | $22.50 | 220,490 |
| 2021-05-04 | $22.93 | $23.50 | $22.27 | $23.20 | $23.20 | 400,913 |
| 2021-05-03 | $22.85 | $23.85 | $22.31 | $23.25 | $23.25 | 257,148 |
| 2021-04-30 | $21.97 | $22.73 | $21.83 | $22.64 | $22.64 | 394,849 |
| 2021-04-29 | $21.97 | $22.75 | $21.29 | $22.31 | $22.31 | 245,687 |
| 2021-04-28 | $21.11 | $22.22 | $20.92 | $22.00 | $22.00 | 160,173 |
| 2021-04-27 | $21.49 | $21.60 | $20.77 | $21.18 | $21.18 | 114,141 |
| 2021-04-26 | $20.83 | $21.56 | $20.54 | $21.42 | $21.42 | 135,859 |
| 2021-04-23 | $20.50 | $21.15 | $20.16 | $20.53 | $20.53 | 78,548 |
| 2021-04-22 | $19.68 | $20.71 | $18.85 | $20.51 | $20.51 | 213,830 |
| 2021-04-21 | $19.25 | $20.03 | $18.40 | $19.75 | $19.75 | 130,711 |
| 2021-04-20 | $19.15 | $19.20 | $18.00 | $18.93 | $18.93 | 237,212 |
| 2021-04-19 | $20.08 | $20.15 | $18.96 | $19.16 | $19.16 | 114,348 |
| 2021-04-16 | $20.56 | $20.56 | $19.41 | $20.00 | $20.00 | 70,505 |
| 2021-04-15 | $20.94 | $21.39 | $20.15 | $20.26 | $20.26 | 104,385 |
| 2021-04-14 | $19.78 | $21.25 | $19.44 | $20.60 | $20.60 | 146,160 |
| 2021-04-13 | $20.32 | $20.59 | $18.84 | $19.86 | $19.86 | 173,567 |
| 2021-04-12 | $22.63 | $22.95 | $20.24 | $20.24 | $20.24 | 227,488 |
| 2021-04-09 | $22.59 | $24.20 | $22.04 | $22.67 | $22.67 | 291,233 |
| 2021-04-08 | $22.12 | $23.13 | $21.64 | $22.61 | $22.61 | 310,897 |
| 2021-04-07 | $21.58 | $22.26 | $20.18 | $22.00 | $22.00 | 350,768 |
| 2021-04-06 | $21.41 | $22.05 | $20.89 | $21.85 | $21.85 | 187,742 |
| 2021-04-05 | $20.60 | $22.00 | $20.24 | $21.68 | $21.68 | 226,753 |
| 2021-04-01 | $21.01 | $21.36 | $19.93 | $20.24 | $20.24 | 154,530 |
| 2021-03-31 | $19.59 | $21.10 | $19.45 | $20.92 | $20.92 | 260,422 |
| 2021-03-30 | $18.90 | $21.03 | $18.29 | $19.61 | $19.61 | 279,551 |
| 2021-03-29 | $19.51 | $19.59 | $18.01 | $18.94 | $18.94 | 196,350 |
| 2021-03-26 | $21.03 | $21.03 | $18.84 | $19.75 | $19.75 | 193,840 |
| 2021-03-25 | $19.31 | $21.23 | $19.12 | $21.05 | $21.05 | 265,154 |
| 2021-03-24 | $20.14 | $20.54 | $19.30 | $19.63 | $19.63 | 192,619 |
| 2021-03-23 | $20.13 | $20.83 | $19.00 | $20.14 | $20.14 | 256,451 |
| 2021-03-22 | $19.13 | $20.21 | $18.82 | $20.07 | $20.07 | 298,544 |
| 2021-03-19 | $20.27 | $20.70 | $18.79 | $19.07 | $19.07 | 925,297 |
| 2021-03-18 | $20.51 | $21.05 | $19.91 | $20.28 | $20.28 | 238,115 |
| 2021-03-17 | $20.02 | $21.04 | $19.71 | $20.92 | $20.92 | 209,285 |
| 2021-03-16 | $20.60 | $20.80 | $19.71 | $20.17 | $20.17 | 121,909 |
| 2021-03-15 | $19.90 | $21.84 | $19.66 | $20.38 | $20.38 | 255,165 |
| 2021-03-12 | $19.69 | $19.93 | $19.01 | $19.51 | $19.51 | 96,770 |
| 2021-03-11 | $19.54 | $20.41 | $18.08 | $19.68 | $19.68 | 339,663 |
| 2021-03-10 | $19.26 | $20.30 | $18.95 | $20.09 | $20.09 | 147,137 |
| 2021-03-09 | $17.96 | $19.85 | $17.96 | $19.42 | $19.42 | 250,955 |
| 2021-03-08 | $17.60 | $19.07 | $17.51 | $18.13 | $18.13 | 191,113 |
| 2021-03-05 | $19.14 | $19.14 | $16.67 | $17.65 | $17.65 | 612,548 |
| 2021-03-04 | $19.47 | $20.64 | $17.90 | $19.14 | $19.14 | 275,652 |
| 2021-03-03 | $19.98 | $20.70 | $18.78 | $19.96 | $19.96 | 313,632 |
| 2021-03-02 | $20.55 | $20.55 | $19.60 | $20.15 | $20.15 | 173,140 |
| 2021-03-01 | $20.18 | $21.01 | $19.71 | $20.55 | $20.55 | 263,785 |
| 2021-02-26 | $18.44 | $19.50 | $17.80 | $19.29 | $19.29 | 196,949 |
| 2021-02-25 | $18.25 | $19.23 | $17.90 | $18.31 | $18.31 | 167,310 |
| 2021-02-24 | $18.03 | $18.79 | $17.33 | $18.30 | $18.30 | 161,669 |
| 2021-02-23 | $17.85 | $18.49 | $16.28 | $17.94 | $17.94 | 858,688 |
| 2021-02-22 | $19.00 | $19.15 | $17.64 | $17.85 | $17.85 | 160,414 |
| 2021-02-19 | $18.80 | $19.99 | $18.80 | $19.12 | $19.12 | 102,878 |
| 2021-02-18 | $19.41 | $19.96 | $18.31 | $18.71 | $18.71 | 146,229 |
| 2021-02-17 | $18.90 | $20.11 | $18.12 | $19.64 | $19.64 | 357,393 |
| 2021-02-16 | $20.41 | $20.41 | $18.73 | $18.93 | $18.93 | 198,703 |
| 2021-02-12 | $20.87 | $20.99 | $20.19 | $20.41 | $20.41 | 82,135 |
| 2021-02-11 | $21.29 | $21.41 | $20.07 | $20.77 | $20.77 | 116,170 |
| 2021-02-10 | $19.69 | $21.90 | $19.29 | $21.29 | $21.29 | 365,923 |
| 2021-02-09 | $20.28 | $20.55 | $19.39 | $19.66 | $19.66 | 268,801 |
| 2021-02-08 | $20.14 | $20.46 | $19.82 | $20.09 | $20.09 | 315,427 |
| 2021-02-05 | $20.09 | $20.10 | $19.77 | $19.92 | $19.92 | 160,175 |
| 2021-02-04 | $20.20 | $20.83 | $19.82 | $20.00 | $20.00 | 229,753 |
| 2021-02-03 | $20.23 | $20.59 | $19.81 | $20.03 | $20.03 | 164,664 |
| 2021-02-02 | $19.20 | $20.70 | $19.01 | $20.08 | $20.08 | 246,988 |
| 2021-02-01 | $20.02 | $20.02 | $18.62 | $19.02 | $19.02 | 234,856 |
| 2021-01-29 | $18.99 | $19.42 | $18.21 | $19.28 | $19.28 | 205,290 |
| 2021-01-28 | $18.90 | $19.85 | $18.13 | $18.66 | $18.66 | 360,999 |
| 2021-01-27 | $20.36 | $20.39 | $18.91 | $19.02 | $19.02 | 941,456 |
| 2021-01-26 | $21.00 | $21.15 | $20.30 | $20.72 | $20.72 | 116,187 |
| 2021-01-25 | $21.50 | $21.86 | $20.10 | $20.92 | $20.92 | 197,877 |
| 2021-01-22 | $21.91 | $22.48 | $21.43 | $21.70 | $21.70 | 230,227 |
| 2021-01-21 | $23.77 | $23.80 | $21.36 | $22.21 | $22.21 | 369,712 |
| 2021-01-20 | $24.11 | $24.85 | $23.58 | $23.76 | $23.76 | 161,090 |
| 2021-01-19 | $24.04 | $25.24 | $23.94 | $24.16 | $24.16 | 307,889 |
| 2021-01-15 | $21.34 | $25.00 | $21.18 | $23.40 | $23.40 | 351,414 |
| 2021-01-14 | $21.50 | $22.14 | $20.63 | $21.36 | $21.36 | 232,985 |
| 2021-01-13 | $23.00 | $23.20 | $21.09 | $21.29 | $21.29 | 214,015 |
| 2021-01-12 | $21.64 | $23.00 | $21.13 | $22.07 | $22.07 | 310,882 |
| 2021-01-11 | $21.00 | $22.69 | $20.95 | $21.64 | $21.64 | 577,992 |
| 2021-01-08 | $19.81 | $21.20 | $18.76 | $21.04 | $21.04 | 568,226 |
| 2021-01-07 | $18.00 | $21.57 | $17.71 | $19.92 | $19.92 | 1,801,687 |
| 2021-01-06 | $19.06 | $19.30 | $18.12 | $18.42 | $18.42 | 177,006 |
| 2021-01-05 | $19.50 | $19.55 | $18.25 | $19.12 | $19.12 | 147,252 |
| 2021-01-04 | $17.13 | $20.07 | $16.86 | $19.45 | $19.45 | 412,706 |
| 2020-12-31 | $16.56 | $16.76 | $15.80 | $16.61 | $16.61 | 141,364 |
| 2020-12-30 | $17.15 | $17.87 | $16.41 | $16.63 | $16.63 | 140,565 |
| 2020-12-29 | $16.50 | $17.57 | $16.03 | $17.17 | $17.17 | 210,877 |
| 2020-12-28 | $16.75 | $17.50 | $16.03 | $16.50 | $16.50 | 170,035 |
| 2020-12-24 | $17.78 | $17.83 | $16.11 | $16.48 | $16.48 | 150,606 |
| 2020-12-23 | $18.00 | $20.19 | $17.30 | $17.84 | $17.84 | 259,931 |
| 2020-12-22 | $14.94 | $17.88 | $14.60 | $17.22 | $17.22 | 370,217 |
| 2020-12-21 | $14.95 | $15.11 | $14.47 | $14.84 | $14.84 | 124,056 |
| 2020-12-18 | $16.42 | $16.42 | $14.80 | $14.88 | $14.88 | 571,205 |
| 2020-12-17 | $15.27 | $16.39 | $14.98 | $16.33 | $16.33 | 200,111 |
| 2020-12-16 | $15.04 | $16.32 | $15.04 | $15.23 | $15.23 | 246,168 |
| 2020-12-15 | $14.59 | $15.95 | $14.10 | $15.37 | $15.37 | 245,813 |
| 2020-12-14 | $13.18 | $14.90 | $13.11 | $14.13 | $14.13 | 514,865 |
| 2020-12-11 | $12.97 | $13.18 | $12.63 | $12.83 | $12.83 | 144,538 |
| 2020-12-10 | $13.04 | $13.38 | $12.60 | $13.01 | $13.01 | 260,362 |
| 2020-12-09 | $13.87 | $13.99 | $12.53 | $13.08 | $13.08 | 184,559 |
| 2020-12-08 | $13.77 | $14.50 | $13.59 | $13.65 | $13.65 | 472,401 |
| 2020-12-07 | $13.77 | $13.86 | $13.24 | $13.34 | $13.34 | 123,174 |
| 2020-12-04 | $13.48 | $13.86 | $13.05 | $13.54 | $13.54 | 314,018 |
| 2020-12-03 | $13.58 | $13.75 | $13.11 | $13.39 | $13.39 | 224,795 |
| 2020-12-02 | $14.01 | $14.14 | $13.17 | $13.43 | $13.43 | 127,131 |
| 2020-12-01 | $15.04 | $15.23 | $13.73 | $14.01 | $14.01 | 132,593 |
| 2020-11-30 | $15.22 | $15.50 | $14.80 | $14.92 | $14.92 | 81,585 |
| 2020-11-27 | $14.63 | $14.85 | $14.34 | $14.84 | $14.84 | 56,358 |
| 2020-11-25 | $14.45 | $14.61 | $14.33 | $14.59 | $14.59 | 76,902 |
| 2020-11-24 | $14.64 | $14.73 | $14.30 | $14.41 | $14.41 | 213,525 |
| 2020-11-23 | $14.79 | $15.08 | $14.43 | $14.57 | $14.57 | 91,809 |
| 2020-11-20 | $14.57 | $14.75 | $14.02 | $14.61 | $14.61 | 86,695 |
| 2020-11-19 | $14.55 | $14.88 | $14.25 | $14.67 | $14.67 | 134,932 |
| 2020-11-18 | $15.40 | $15.70 | $14.22 | $14.52 | $14.52 | 120,177 |
| 2020-11-17 | $15.53 | $15.95 | $15.29 | $15.35 | $15.35 | 64,940 |
| 2020-11-16 | $15.94 | $16.18 | $15.43 | $15.59 | $15.59 | 84,243 |
| 2020-11-13 | $16.44 | $16.67 | $15.60 | $15.60 | $15.60 | 129,059 |
| 2020-11-12 | $16.39 | $16.50 | $15.80 | $16.16 | $16.16 | 71,383 |
| 2020-11-11 | $17.44 | $17.44 | $15.90 | $16.29 | $16.29 | 77,134 |
| 2020-11-10 | $16.07 | $16.98 | $15.63 | $16.76 | $16.76 | 163,008 |
| 2020-11-09 | $16.61 | $16.61 | $15.60 | $15.63 | $15.63 | 99,523 |
| 2020-11-06 | $16.49 | $16.60 | $15.55 | $15.55 | $15.55 | 103,536 |
| 2020-11-05 | $17.45 | $17.45 | $16.04 | $16.54 | $16.54 | 114,633 |
| 2020-11-04 | $15.58 | $16.50 | $15.58 | $16.03 | $16.03 | 101,453 |
| 2020-11-03 | $15.07 | $16.03 | $15.07 | $15.90 | $15.90 | 63,992 |
| 2020-11-02 | $14.73 | $15.09 | $14.39 | $14.88 | $14.88 | 85,655 |
| 2020-10-30 | $14.96 | $14.96 | $14.26 | $14.47 | $14.47 | 60,346 |
| 2020-10-29 | $14.75 | $15.38 | $14.27 | $15.11 | $15.11 | 71,052 |
| 2020-10-28 | $15.08 | $15.11 | $14.50 | $14.75 | $14.75 | 64,456 |
| 2020-10-27 | $15.10 | $15.61 | $14.95 | $15.41 | $15.41 | 35,417 |
| 2020-10-26 | $15.05 | $15.42 | $14.74 | $15.08 | $15.08 | 70,955 |
| 2020-10-23 | $15.02 | $15.71 | $14.83 | $15.34 | $15.34 | 48,175 |
| 2020-10-22 | $14.75 | $15.16 | $14.55 | $15.02 | $15.02 | 112,279 |
| 2020-10-21 | $15.21 | $15.21 | $14.50 | $14.68 | $14.68 | 119,212 |
| 2020-10-20 | $15.78 | $16.07 | $14.50 | $15.14 | $15.14 | 161,055 |
| 2020-10-19 | $16.34 | $16.68 | $15.54 | $15.77 | $15.77 | 108,612 |
| 2020-10-16 | $16.17 | $16.66 | $15.98 | $16.20 | $16.20 | 86,080 |
| 2020-10-15 | $16.01 | $16.33 | $15.64 | $16.19 | $16.19 | 56,917 |
| 2020-10-14 | $16.93 | $17.08 | $16.06 | $16.16 | $16.16 | 69,030 |
| 2020-10-13 | $16.69 | $16.93 | $16.60 | $16.77 | $16.77 | 79,619 |
| 2020-10-12 | $16.94 | $16.94 | $16.21 | $16.74 | $16.74 | 87,574 |
| 2020-10-09 | $17.27 | $17.47 | $16.69 | $16.80 | $16.80 | 97,431 |
| 2020-10-08 | $17.66 | $18.15 | $17.14 | $17.25 | $17.25 | 102,795 |
| 2020-10-07 | $16.99 | $17.82 | $16.74 | $17.68 | $17.68 | 109,080 |
| 2020-10-06 | $17.34 | $17.74 | $16.55 | $16.75 | $16.75 | 73,812 |
| 2020-10-05 | $16.67 | $17.60 | $16.51 | $17.35 | $17.35 | 163,398 |
| 2020-10-02 | $16.65 | $16.88 | $16.24 | $16.43 | $16.43 | 96,211 |
| 2020-10-01 | $17.04 | $17.04 | $16.01 | $16.95 | $16.95 | 272,133 |
| 2020-09-30 | $16.12 | $17.04 | $16.00 | $16.99 | $16.99 | 268,527 |
| 2020-09-29 | $16.01 | $16.63 | $15.82 | $16.08 | $16.08 | 212,784 |
| 2020-09-28 | $15.57 | $16.42 | $15.50 | $16.00 | $16.00 | 86,417 |
| 2020-09-25 | $15.22 | $15.82 | $15.19 | $15.47 | $15.47 | 124,279 |
| 2020-09-24 | $15.70 | $15.88 | $15.00 | $15.36 | $15.36 | 104,413 |
| 2020-09-23 | $17.10 | $17.52 | $15.73 | $15.86 | $15.86 | 146,396 |
| 2020-09-22 | $17.70 | $17.94 | $16.45 | $17.13 | $17.13 | 99,763 |
| 2020-09-21 | $18.19 | $18.38 | $17.16 | $17.43 | $17.43 | 266,336 |
| 2020-09-18 | $17.47 | $18.78 | $16.98 | $18.52 | $18.52 | 546,869 |
| 2020-09-17 | $16.41 | $17.56 | $16.13 | $17.26 | $17.26 | 133,848 |
| 2020-09-16 | $16.11 | $18.00 | $15.90 | $16.42 | $16.42 | 269,092 |
| 2020-09-15 | $17.24 | $17.69 | $15.33 | $15.90 | $15.90 | 269,212 |
| 2020-09-14 | $15.17 | $17.27 | $15.17 | $17.18 | $17.18 | 358,482 |
| 2020-09-11 | $14.94 | $15.16 | $14.57 | $14.83 | $14.83 | 117,716 |
| 2020-09-10 | $14.94 | $15.45 | $14.77 | $14.81 | $14.81 | 357,397 |
| 2020-09-09 | $14.65 | $15.10 | $14.55 | $14.93 | $14.93 | 225,481 |
| 2020-09-08 | $13.70 | $15.12 | $13.67 | $14.61 | $14.61 | 298,418 |
| 2020-09-04 | $13.53 | $13.95 | $12.65 | $13.77 | $13.77 | 361,858 |
| 2020-09-03 | $14.16 | $14.55 | $13.28 | $13.61 | $13.61 | 359,207 |
| 2020-09-02 | $13.74 | $14.33 | $13.30 | $14.21 | $14.21 | 429,068 |
| 2020-09-01 | $13.70 | $13.88 | $13.20 | $13.70 | $13.70 | 481,677 |
| 2020-08-31 | $13.15 | $14.00 | $12.78 | $13.76 | $13.76 | 340,693 |
| 2020-08-28 | $12.83 | $13.45 | $12.76 | $12.96 | $12.96 | 194,615 |
| 2020-08-27 | $13.12 | $13.42 | $12.69 | $12.81 | $12.81 | 293,201 |
| 2020-08-26 | $13.01 | $13.56 | $12.60 | $13.13 | $13.13 | 424,330 |
| 2020-08-25 | $13.01 | $13.21 | $12.53 | $13.04 | $13.04 | 245,172 |
| 2020-08-24 | $15.87 | $15.91 | $12.85 | $13.06 | $13.06 | 1,178,536 |
| 2020-08-21 | $12.59 | $16.66 | $12.19 | $15.31 | $15.31 | 7,801,586 |
| 2020-08-20 | $11.50 | $11.83 | $11.34 | $11.72 | $11.72 | 106,992 |
| 2020-08-19 | $11.95 | $11.95 | $11.30 | $11.63 | $11.63 | 152,563 |
| 2020-08-18 | $12.39 | $12.39 | $11.51 | $11.74 | $11.74 | 166,806 |
| 2020-08-17 | $12.18 | $12.58 | $12.05 | $12.38 | $12.38 | 190,313 |
| 2020-08-14 | $12.35 | $12.35 | $11.95 | $12.13 | $12.13 | 77,199 |
| 2020-08-13 | $13.02 | $13.08 | $12.16 | $12.35 | $12.35 | 154,351 |
| 2020-08-12 | $13.77 | $13.85 | $12.75 | $12.96 | $12.96 | 130,880 |
| 2020-08-11 | $13.49 | $14.27 | $13.42 | $13.68 | $13.68 | 291,145 |
| 2020-08-10 | $13.15 | $13.71 | $12.59 | $13.38 | $13.38 | 276,369 |
| 2020-08-07 | $12.65 | $12.77 | $12.11 | $12.58 | $12.58 | 177,136 |
| 2020-08-06 | $12.95 | $12.95 | $12.41 | $12.68 | $12.68 | 319,493 |
| 2020-08-05 | $13.30 | $13.30 | $12.32 | $12.71 | $12.71 | 123,193 |
| 2020-08-04 | $11.82 | $13.54 | $11.82 | $13.09 | $13.09 | 199,839 |
| 2020-08-03 | $11.60 | $12.48 | $11.50 | $12.04 | $12.04 | 219,788 |
| 2020-07-31 | $11.55 | $11.60 | $10.55 | $11.01 | $11.01 | 176,018 |
| 2020-07-30 | $12.17 | $12.36 | $11.28 | $11.45 | $11.45 | 192,769 |
| 2020-07-29 | $12.88 | $12.88 | $12.21 | $12.30 | $12.30 | 92,810 |
| 2020-07-28 | $13.20 | $13.51 | $12.69 | $12.87 | $12.87 | 140,801 |
| 2020-07-27 | $13.23 | $13.82 | $12.69 | $13.23 | $13.23 | 161,472 |
| 2020-07-24 | $13.86 | $13.86 | $12.81 | $12.89 | $12.89 | 143,318 |
| 2020-07-23 | $14.17 | $14.19 | $13.33 | $13.64 | $13.64 | 100,269 |
| 2020-07-22 | $14.96 | $14.99 | $13.57 | $14.11 | $14.11 | 292,237 |
| 2020-07-21 | $15.31 | $15.59 | $14.75 | $14.94 | $14.94 | 96,843 |
| 2020-07-20 | $15.35 | $15.73 | $14.85 | $15.17 | $15.17 | 185,488 |
| 2020-07-17 | $15.04 | $15.24 | $14.65 | $15.08 | $15.08 | 123,700 |
| 2020-07-16 | $15.32 | $15.49 | $14.80 | $14.99 | $14.99 | 93,400 |
| 2020-07-15 | $15.42 | $16.20 | $15.25 | $15.46 | $15.46 | 169,800 |
| 2020-07-14 | $15.56 | $15.76 | $14.76 | $15.06 | $15.06 | 101,700 |
| 2020-07-13 | $16.30 | $16.70 | $15.40 | $15.56 | $15.56 | 76,800 |
| 2020-07-10 | $16.26 | $16.59 | $16.02 | $16.24 | $16.24 | 53,000 |
| 2020-07-09 | $16.63 | $16.70 | $15.92 | $16.14 | $16.14 | 107,300 |
| 2020-07-08 | $16.65 | $16.95 | $16.26 | $16.70 | $16.70 | 82,300 |
| 2020-07-07 | $16.42 | $16.88 | $16.34 | $16.56 | $16.56 | 69,300 |
| 2020-07-06 | $16.80 | $17.15 | $16.00 | $16.44 | $16.44 | 112,800 |
| 2020-07-02 | $17.50 | $17.50 | $16.25 | $16.59 | $16.59 | 121,700 |
| 2020-07-01 | $16.66 | $17.70 | $16.10 | $17.49 | $17.49 | 148,900 |
| 2020-06-30 | $16.78 | $16.85 | $16.08 | $16.60 | $16.60 | 410,600 |
| 2020-06-29 | $17.20 | $17.30 | $16.00 | $16.49 | $16.49 | 91,500 |
| 2020-06-26 | $17.95 | $18.05 | $16.70 | $17.06 | $17.06 | 605,932 |
| 2020-06-25 | $17.79 | $18.19 | $17.36 | $17.87 | $17.87 | 140,689 |
| 2020-06-24 | $17.68 | $18.25 | $17.61 | $17.70 | $17.70 | 119,822 |
| 2020-06-23 | $18.24 | $18.32 | $17.67 | $17.80 | $17.80 | 103,416 |
| 2020-06-22 | $18.20 | $18.48 | $17.98 | $18.21 | $18.21 | 118,725 |
| 2020-06-19 | $18.20 | $18.50 | $17.86 | $18.10 | $18.10 | 180,117 |
| 2020-06-18 | $17.99 | $18.50 | $17.84 | $18.38 | $18.38 | 58,780 |
| 2020-06-17 | $18.11 | $18.72 | $17.72 | $18.11 | $18.11 | 66,885 |
| 2020-06-16 | $18.65 | $18.84 | $17.84 | $18.03 | $18.03 | 79,615 |
| 2020-06-15 | $17.28 | $18.42 | $16.99 | $18.22 | $18.22 | 171,891 |
| 2020-06-12 | $17.06 | $17.96 | $16.97 | $17.64 | $17.64 | 85,620 |
| 2020-06-11 | $18.01 | $18.07 | $16.59 | $16.59 | $16.59 | 99,184 |
| 2020-06-10 | $18.36 | $19.27 | $18.13 | $18.36 | $18.36 | 94,158 |
| 2020-06-09 | $18.56 | $18.69 | $18.06 | $18.43 | $18.43 | 59,201 |
| 2020-06-08 | $17.39 | $19.10 | $17.00 | $18.72 | $18.72 | 189,224 |
| 2020-06-05 | $17.39 | $18.20 | $17.03 | $17.17 | $17.17 | 169,396 |
| 2020-06-04 | $17.27 | $18.15 | $17.00 | $17.31 | $17.31 | 113,384 |
| 2020-06-03 | $18.49 | $18.60 | $17.05 | $17.26 | $17.26 | 149,114 |
| 2020-06-02 | $18.60 | $19.20 | $17.61 | $18.28 | $18.28 | 197,006 |
| 2020-06-01 | $21.60 | $21.60 | $17.72 | $18.28 | $18.28 | 771,082 |
| 2020-05-29 | $19.60 | $22.00 | $16.34 | $21.76 | $21.76 | 625,253 |
| 2020-05-28 | $21.87 | $22.03 | $20.52 | $20.59 | $20.59 | 1,203,294 |
| 2020-05-27 | $24.61 | $24.93 | $21.12 | $21.69 | $21.69 | 457,771 |
| 2020-05-26 | $23.47 | $25.02 | $22.61 | $24.72 | $24.72 | 338,714 |
| 2020-05-22 | $21.62 | $22.85 | $20.25 | $22.80 | $22.80 | 255,265 |
| 2020-05-21 | $19.74 | $25.00 | $19.74 | $21.11 | $21.11 | 653,182 |
| 2020-05-20 | $15.87 | $19.45 | $15.60 | $19.20 | $19.20 | 367,695 |
| 2020-05-19 | $15.87 | $16.04 | $15.30 | $15.75 | $15.75 | 137,669 |
| 2020-05-18 | $14.71 | $16.30 | $14.67 | $15.81 | $15.81 | 122,334 |
| 2020-05-15 | $13.62 | $14.75 | $13.62 | $14.43 | $14.43 | 92,022 |
| 2020-05-14 | $13.79 | $14.49 | $13.25 | $14.28 | $14.28 | 120,891 |
| 2020-05-13 | $14.22 | $14.22 | $12.34 | $14.12 | $14.12 | 305,266 |
| 2020-05-12 | $14.06 | $14.50 | $13.73 | $14.04 | $14.04 | 111,225 |
| 2020-05-11 | $13.66 | $14.33 | $13.20 | $14.03 | $14.03 | 94,536 |
| 2020-05-08 | $14.00 | $14.20 | $13.50 | $13.52 | $13.52 | 52,801 |
| 2020-05-07 | $13.59 | $14.50 | $13.33 | $13.92 | $13.92 | 105,932 |
| 2020-05-06 | $13.50 | $14.00 | $13.09 | $13.76 | $13.76 | 57,006 |
| 2020-05-05 | $13.56 | $13.70 | $13.24 | $13.46 | $13.46 | 44,448 |
| 2020-05-04 | $12.20 | $13.50 | $12.13 | $13.37 | $13.37 | 102,786 |
| 2020-05-01 | $12.21 | $12.52 | $11.80 | $12.26 | $12.26 | 77,534 |
| 2020-04-30 | $13.20 | $13.96 | $12.60 | $12.60 | $12.60 | 85,533 |
| 2020-04-29 | $13.16 | $13.75 | $12.90 | $13.39 | $13.39 | 62,728 |
| 2020-04-28 | $14.04 | $14.25 | $13.00 | $13.03 | $13.03 | 76,963 |
| 2020-04-27 | $13.49 | $13.89 | $13.29 | $13.73 | $13.73 | 155,813 |
| 2020-04-24 | $12.80 | $12.86 | $12.11 | $12.43 | $12.43 | 36,059 |
| 2020-04-23 | $13.00 | $13.41 | $12.55 | $12.75 | $12.75 | 47,516 |
| 2020-04-22 | $12.50 | $13.40 | $12.50 | $13.06 | $13.06 | 51,975 |
| 2020-04-21 | $13.00 | $13.10 | $11.66 | $12.46 | $12.46 | 50,878 |
| 2020-04-20 | $12.70 | $13.90 | $12.10 | $13.01 | $13.01 | 65,490 |
| 2020-04-17 | $12.00 | $12.92 | $11.91 | $12.69 | $12.69 | 71,058 |
| 2020-04-16 | $12.00 | $12.13 | $11.33 | $11.75 | $11.75 | 77,403 |
| 2020-04-15 | $12.17 | $12.69 | $11.92 | $12.07 | $12.07 | 41,456 |
| 2020-04-14 | $12.34 | $12.96 | $12.10 | $12.40 | $12.40 | 104,139 |
| 2020-04-13 | $11.53 | $12.35 | $11.45 | $12.03 | $12.03 | 42,483 |
| 2020-04-09 | $11.73 | $11.94 | $11.29 | $11.47 | $11.47 | 46,551 |
| 2020-04-08 | $11.60 | $11.76 | $11.02 | $11.62 | $11.62 | 36,032 |
| 2020-04-07 | $12.00 | $12.00 | $11.06 | $11.49 | $11.49 | 54,540 |
| 2020-04-06 | $11.61 | $12.14 | $11.28 | $11.87 | $11.87 | 73,225 |
| 2020-04-03 | $11.13 | $11.34 | $10.88 | $11.11 | $11.11 | 42,733 |
| 2020-04-02 | $10.80 | $11.50 | $10.80 | $11.34 | $11.34 | 56,770 |
| 2020-04-01 | $11.42 | $11.42 | $10.80 | $11.26 | $11.26 | 85,956 |
| 2020-03-31 | $11.76 | $11.80 | $10.82 | $11.58 | $11.58 | 88,407 |
| 2020-03-30 | $11.75 | $12.32 | $11.36 | $11.78 | $11.78 | 47,159 |
| 2020-03-27 | $11.85 | $12.14 | $10.97 | $11.45 | $11.45 | 61,747 |
| 2020-03-26 | $12.08 | $12.50 | $11.61 | $12.07 | $12.07 | 57,907 |
| 2020-03-25 | $11.96 | $12.45 | $11.47 | $11.95 | $11.95 | 65,059 |
| 2020-03-24 | $11.76 | $12.28 | $11.60 | $12.00 | $12.00 | 52,179 |
| 2020-03-23 | $12.00 | $12.49 | $10.27 | $11.15 | $11.15 | 71,823 |
| 2020-03-20 | $12.00 | $12.51 | $10.56 | $11.74 | $11.74 | 139,222 |
| 2020-03-19 | $12.08 | $12.73 | $11.03 | $11.87 | $11.87 | 128,482 |
| 2020-03-18 | $11.81 | $12.75 | $11.12 | $12.08 | $12.08 | 59,349 |
| 2020-03-17 | $11.06 | $12.43 | $10.79 | $12.43 | $12.43 | 142,998 |
| 2020-03-16 | $11.30 | $11.92 | $10.51 | $10.74 | $10.74 | 97,992 |
| 2020-03-13 | $11.30 | $12.30 | $11.16 | $12.25 | $12.25 | 86,055 |
| 2020-03-12 | $12.01 | $12.18 | $11.02 | $11.29 | $11.29 | 93,106 |
| 2020-03-11 | $13.98 | $13.98 | $12.65 | $13.07 | $13.07 | 74,861 |
| 2020-03-10 | $14.76 | $15.49 | $13.41 | $14.16 | $14.16 | 74,866 |
| 2020-03-09 | $14.56 | $15.57 | $14.02 | $14.34 | $14.34 | 76,810 |
| 2020-03-06 | $15.15 | $15.81 | $14.32 | $14.92 | $14.92 | 93,317 |
| 2020-03-05 | $16.09 | $16.26 | $15.03 | $15.54 | $15.54 | 62,511 |
| 2020-03-04 | $15.79 | $16.55 | $15.50 | $16.32 | $16.32 | 50,065 |
| 2020-03-03 | $16.31 | $16.65 | $15.15 | $15.34 | $15.34 | 51,327 |
| 2020-03-02 | $15.42 | $16.39 | $14.55 | $16.29 | $16.29 | 87,590 |
| 2020-02-28 | $14.14 | $15.36 | $13.70 | $15.34 | $15.34 | 228,367 |
| 2020-02-27 | $14.46 | $14.99 | $13.79 | $14.19 | $14.19 | 92,971 |
| 2020-02-26 | $14.42 | $15.30 | $14.42 | $14.73 | $14.73 | 64,580 |
| 2020-02-25 | $14.71 | $14.93 | $14.15 | $14.48 | $14.48 | 53,902 |
| 2020-02-24 | $15.09 | $15.09 | $14.22 | $14.68 | $14.68 | 95,422 |
| 2020-02-21 | $15.06 | $15.49 | $14.80 | $15.32 | $15.32 | 72,544 |
| 2020-02-20 | $15.00 | $15.33 | $14.70 | $15.10 | $15.10 | 63,105 |
| 2020-02-19 | $15.53 | $15.53 | $14.95 | $15.01 | $15.01 | 100,371 |
| 2020-02-18 | $15.01 | $15.58 | $14.88 | $15.10 | $15.10 | 50,039 |
| 2020-02-14 | $16.12 | $16.23 | $14.93 | $15.01 | $15.01 | 131,351 |
| 2020-02-13 | $16.24 | $16.90 | $15.76 | $16.20 | $16.20 | 80,837 |
| 2020-02-12 | $16.06 | $17.24 | $16.06 | $16.29 | $16.29 | 102,238 |
| 2020-02-11 | $15.19 | $16.37 | $15.14 | $15.98 | $15.98 | 139,815 |
| 2020-02-10 | $15.06 | $15.44 | $14.93 | $15.16 | $15.16 | 207,533 |
| 2020-02-07 | $14.33 | $15.46 | $14.22 | $14.90 | $14.90 | 103,542 |
| 2020-02-06 | $16.41 | $16.41 | $14.00 | $14.26 | $14.26 | 333,485 |
| 2020-02-05 | $14.78 | $16.62 | $14.78 | $16.15 | $16.15 | 231,783 |
| 2020-02-04 | $14.15 | $14.79 | $13.76 | $14.65 | $14.65 | 147,922 |
| 2020-02-03 | $14.27 | $14.31 | $13.70 | $14.00 | $14.00 | 221,959 |
| 2020-01-31 | $13.50 | $13.67 | $13.11 | $13.29 | $13.29 | 66,813 |
| 2020-01-30 | $13.91 | $13.97 | $13.33 | $13.46 | $13.46 | 117,402 |
| 2020-01-29 | $14.69 | $14.69 | $13.71 | $13.89 | $13.89 | 149,906 |
| 2020-01-28 | $15.00 | $15.00 | $14.46 | $14.61 | $14.61 | 114,064 |
| 2020-01-27 | $15.00 | $15.10 | $14.48 | $14.71 | $14.71 | 226,930 |
| 2020-01-24 | $15.17 | $15.24 | $14.26 | $14.62 | $14.62 | 138,312 |
| 2020-01-23 | $14.19 | $15.45 | $13.89 | $14.98 | $14.98 | 202,859 |
| 2020-01-22 | $14.15 | $14.40 | $13.71 | $13.81 | $13.81 | 61,674 |
| 2020-01-21 | $14.60 | $14.80 | $14.07 | $14.14 | $14.14 | 110,337 |
| 2020-01-17 | $14.99 | $14.99 | $14.25 | $14.50 | $14.50 | 87,618 |
| 2020-01-16 | $14.82 | $15.10 | $14.61 | $14.74 | $14.74 | 92,937 |
| 2020-01-15 | $14.88 | $15.45 | $14.64 | $14.76 | $14.76 | 133,726 |
| 2020-01-14 | $14.30 | $15.27 | $14.10 | $14.83 | $14.83 | 283,343 |
| 2020-01-13 | $14.68 | $15.00 | $14.15 | $14.34 | $14.34 | 95,100 |
| 2020-01-10 | $14.19 | $15.23 | $14.19 | $14.41 | $14.41 | 79,739 |
| 2020-01-09 | $14.19 | $15.08 | $14.09 | $14.24 | $14.24 | 290,354 |
| 2020-01-08 | $14.03 | $14.54 | $13.91 | $14.11 | $14.11 | 72,995 |
| 2020-01-07 | $14.15 | $14.57 | $14.05 | $14.11 | $14.11 | 51,419 |
| 2020-01-06 | $14.55 | $14.92 | $14.11 | $14.14 | $14.14 | 111,793 |
| 2020-01-03 | $14.47 | $15.12 | $14.08 | $14.45 | $14.45 | 115,751 |
| 2020-01-02 | $15.05 | $15.05 | $14.02 | $14.69 | $14.69 | 409,067 |
| 2019-12-31 | $15.59 | $15.70 | $14.44 | $14.79 | $14.79 | 132,702 |
| 2019-12-30 | $16.97 | $17.07 | $15.56 | $15.71 | $15.71 | 166,960 |
| 2019-12-27 | $18.42 | $18.62 | $15.36 | $16.95 | $16.95 | 480,879 |
| 2019-12-26 | $20.52 | $20.60 | $18.43 | $18.60 | $18.60 | 267,688 |
| 2019-12-24 | $19.21 | $21.47 | $18.75 | $20.58 | $20.58 | 77,331 |
| 2019-12-23 | $17.58 | $19.82 | $17.45 | $19.15 | $19.15 | 90,155 |
| 2019-12-20 | $18.15 | $18.25 | $16.93 | $17.50 | $17.50 | 144,184 |
| 2019-12-19 | $17.90 | $18.81 | $17.66 | $18.06 | $18.06 | 60,263 |
| 2019-12-18 | $16.73 | $18.39 | $16.70 | $17.85 | $17.85 | 84,136 |
| 2019-12-17 | $16.99 | $17.06 | $16.54 | $16.76 | $16.76 | 63,389 |
| 2019-12-16 | $17.07 | $17.67 | $16.44 | $16.99 | $16.99 | 100,624 |
| 2019-12-13 | $17.61 | $18.20 | $16.86 | $17.00 | $17.00 | 73,263 |
| 2019-12-12 | $17.60 | $18.00 | $17.16 | $17.64 | $17.64 | 89,204 |
| 2019-12-11 | $16.77 | $18.30 | $16.75 | $17.49 | $17.49 | 58,083 |
| 2019-12-10 | $17.80 | $18.90 | $16.37 | $16.65 | $16.65 | 260,185 |
| 2019-12-09 | $19.33 | $19.90 | $17.75 | $17.82 | $17.82 | 163,767 |
| 2019-12-06 | $18.08 | $21.26 | $18.08 | $18.93 | $18.93 | 259,132 |
| 2019-12-05 | $18.03 | $18.50 | $17.73 | $17.92 | $17.92 | 71,039 |
| 2019-12-04 | $17.78 | $18.50 | $17.52 | $17.96 | $17.96 | 107,261 |
| 2019-12-03 | $16.85 | $17.82 | $16.37 | $17.78 | $17.78 | 82,148 |
| 2019-12-02 | $18.75 | $18.75 | $16.24 | $17.02 | $17.02 | 367,575 |
| 2019-11-29 | $18.98 | $19.99 | $18.55 | $18.70 | $18.70 | 105,224 |
| 2019-11-27 | $16.99 | $19.07 | $16.86 | $18.75 | $18.75 | 148,308 |
| 2019-11-26 | $15.79 | $17.15 | $15.79 | $16.88 | $16.88 | 93,892 |
| 2019-11-25 | $15.05 | $16.12 | $14.50 | $15.76 | $15.76 | 117,549 |
| 2019-11-22 | $15.69 | $16.06 | $14.52 | $14.85 | $14.85 | 125,771 |
| 2019-11-21 | $15.00 | $16.50 | $13.80 | $15.35 | $15.35 | 161,089 |
| 2019-11-20 | $14.75 | $15.00 | $14.07 | $14.46 | $14.46 | 358,184 |
| 2019-11-19 | $13.96 | $15.48 | $13.74 | $14.61 | $14.61 | 110,856 |
| 2019-11-18 | $14.00 | $14.00 | $13.00 | $13.78 | $13.78 | 89,185 |
| 2019-11-15 | $13.44 | $13.88 | $13.30 | $13.77 | $13.77 | 18,309 |
| 2019-11-14 | $14.00 | $14.00 | $13.10 | $13.20 | $13.20 | 51,834 |
| 2019-11-13 | $13.50 | $13.78 | $13.27 | $13.51 | $13.51 | 37,045 |
| 2019-11-12 | $13.43 | $13.43 | $13.03 | $13.15 | $13.15 | 13,201 |
| 2019-11-11 | $13.50 | $13.50 | $12.89 | $13.25 | $13.25 | 29,904 |
| 2019-11-08 | $13.07 | $13.28 | $12.91 | $12.98 | $12.98 | 19,064 |
| 2019-11-07 | $13.43 | $13.50 | $13.06 | $13.07 | $13.07 | 11,000 |
| 2019-11-06 | $13.73 | $14.13 | $13.31 | $13.36 | $13.36 | 27,350 |
| 2019-11-05 | $13.75 | $13.93 | $13.46 | $13.74 | $13.74 | 11,151 |
| 2019-11-04 | $13.83 | $14.00 | $13.69 | $13.76 | $13.76 | 17,615 |
| 2019-11-01 | $13.28 | $13.90 | $13.00 | $13.79 | $13.79 | 19,492 |
| 2019-10-31 | $13.35 | $13.56 | $13.04 | $13.30 | $13.30 | 18,811 |
| 2019-10-30 | $13.17 | $13.72 | $13.00 | $13.52 | $13.52 | 10,919 |
| 2019-10-29 | $13.87 | $13.94 | $13.00 | $13.17 | $13.17 | 52,740 |
| 2019-10-28 | $13.88 | $13.99 | $13.56 | $13.87 | $13.87 | 19,203 |
| 2019-10-25 | $13.20 | $13.88 | $13.20 | $13.79 | $13.79 | 13,911 |
| 2019-10-24 | $13.16 | $13.44 | $13.15 | $13.28 | $13.28 | 8,276 |
| 2019-10-23 | $12.96 | $13.15 | $12.95 | $13.11 | $13.11 | 15,541 |
| 2019-10-22 | $13.01 | $13.59 | $12.88 | $12.94 | $12.94 | 15,883 |
| 2019-10-21 | $13.05 | $13.38 | $12.80 | $12.98 | $12.98 | 24,315 |
| 2019-10-18 | $13.42 | $13.42 | $12.80 | $13.00 | $13.00 | 32,934 |
| 2019-10-17 | $13.30 | $13.62 | $13.28 | $13.51 | $13.51 | 11,155 |
| 2019-10-16 | $13.15 | $13.24 | $13.00 | $13.24 | $13.24 | 14,414 |
| 2019-10-15 | $13.05 | $13.52 | $13.00 | $13.17 | $13.17 | 37,478 |
| 2019-10-14 | $13.75 | $13.77 | $12.78 | $13.00 | $13.00 | 42,053 |
| 2019-10-11 | $13.95 | $14.14 | $13.66 | $13.83 | $13.83 | 20,085 |
| 2019-10-10 | $13.89 | $14.04 | $13.70 | $13.78 | $13.78 | 16,739 |
| 2019-10-09 | $13.76 | $14.30 | $13.62 | $13.88 | $13.88 | 14,974 |
| 2019-10-08 | $14.23 | $14.23 | $13.40 | $13.61 | $13.61 | 31,809 |
| 2019-10-07 | $14.12 | $14.46 | $13.91 | $14.28 | $14.28 | 26,460 |
| 2019-10-04 | $14.30 | $14.46 | $13.73 | $14.00 | $14.00 | 17,556 |
| 2019-10-03 | $14.09 | $14.42 | $14.08 | $14.24 | $14.24 | 19,314 |
| 2019-10-02 | $13.24 | $14.36 | $12.98 | $14.23 | $14.23 | 68,028 |
| 2019-10-01 | $13.69 | $13.74 | $13.06 | $13.21 | $13.21 | 51,437 |
| 2019-09-30 | $14.36 | $14.36 | $13.50 | $13.66 | $13.66 | 79,097 |
| 2019-09-27 | $14.38 | $14.46 | $14.04 | $14.06 | $14.06 | 31,931 |
| 2019-09-26 | $14.61 | $14.73 | $13.97 | $14.21 | $14.21 | 64,874 |
| 2019-09-25 | $14.61 | $14.91 | $14.25 | $14.50 | $14.50 | 51,792 |
| 2019-09-24 | $15.00 | $15.04 | $14.25 | $14.50 | $14.50 | 95,898 |
| 2019-09-23 | $15.00 | $15.51 | $14.30 | $14.75 | $14.75 | 351,105 |
| 2019-09-20 | $14.00 | $14.49 | $13.78 | $13.84 | $13.84 | 317,523 |
| 2019-09-19 | $14.14 | $14.39 | $14.00 | $14.00 | $14.00 | 62,792 |
| 2019-09-18 | $14.86 | $15.24 | $14.07 | $14.15 | $14.15 | 106,907 |
| 2019-09-17 | $16.42 | $16.55 | $15.08 | $15.43 | $15.43 | 41,119 |
| 2019-09-16 | $15.87 | $16.22 | $15.03 | $15.97 | $15.97 | 105,074 |
| 2019-09-13 | $17.11 | $17.50 | $16.11 | $16.28 | $16.28 | 152,145 |
| 2019-09-12 | $15.61 | $17.50 | $14.60 | $17.47 | $17.47 | 277,966 |
| 2019-09-11 | $14.61 | $15.75 | $14.58 | $15.52 | $15.52 | 109,113 |
| 2019-09-10 | $14.81 | $14.95 | $14.50 | $14.61 | $14.61 | 45,008 |
| 2019-09-09 | $14.97 | $14.97 | $14.66 | $14.84 | $14.84 | 28,705 |
| 2019-09-06 | $14.44 | $15.00 | $14.44 | $14.77 | $14.77 | 28,825 |
| 2019-09-05 | $14.50 | $14.50 | $14.33 | $14.35 | $14.35 | 54,691 |
| 2019-09-04 | $14.46 | $14.50 | $14.37 | $14.50 | $14.50 | 23,658 |
| 2019-09-03 | $14.50 | $14.50 | $14.03 | $14.42 | $14.42 | 36,991 |
| 2019-08-30 | $14.50 | $14.50 | $14.14 | $14.48 | $14.48 | 18,035 |
| 2019-08-29 | $14.50 | $14.50 | $14.00 | $14.47 | $14.47 | 22,808 |
| 2019-08-28 | $14.19 | $14.29 | $13.95 | $14.28 | $14.28 | 62,458 |
| 2019-08-27 | $14.20 | $14.20 | $13.80 | $14.19 | $14.19 | 35,325 |
| 2019-08-26 | $13.25 | $14.00 | $13.06 | $13.99 | $13.99 | 78,941 |
| 2019-08-23 | $13.44 | $13.78 | $13.01 | $13.24 | $13.24 | 40,917 |
| 2019-08-22 | $13.75 | $14.25 | $13.20 | $13.21 | $13.21 | 91,559 |
| 2019-08-21 | $11.64 | $13.88 | $11.22 | $13.67 | $13.67 | 187,881 |
| 2019-08-20 | $11.68 | $12.45 | $11.21 | $11.40 | $11.40 | 9,143 |
| 2019-08-19 | $11.45 | $12.53 | $11.35 | $11.61 | $11.61 | 6,281 |
| 2019-08-16 | $11.58 | $11.99 | $11.08 | $11.53 | $11.53 | 8,572 |
| 2019-08-15 | $11.38 | $11.95 | $10.81 | $11.66 | $11.66 | 2,484 |
| 2019-08-14 | $11.81 | $13.37 | $11.38 | $11.38 | $11.38 | 17,772 |
| 2019-08-13 | $10.90 | $11.75 | $10.90 | $11.49 | $11.49 | 7,676 |
| 2019-08-12 | $12.03 | $13.10 | $10.67 | $10.93 | $10.93 | 13,668 |
| 2019-08-09 | $13.05 | $13.49 | $12.14 | $12.53 | $12.53 | 8,196 |
| 2019-08-08 | $13.17 | $14.11 | $12.88 | $13.01 | $13.01 | 14,161 |
| 2019-08-07 | $13.15 | $14.14 | $12.90 | $13.06 | $13.06 | 35,933 |
| 2019-08-06 | $14.69 | $15.20 | $12.64 | $13.24 | $13.24 | 23,345 |
| 2019-08-05 | $13.71 | $13.71 | $13.01 | $13.02 | $13.02 | 5,187 |
| 2019-08-02 | $13.71 | $13.71 | $13.04 | $13.42 | $13.42 | 8,195 |
| 2019-08-01 | $14.99 | $14.99 | $14.54 | $14.54 | $14.54 | 9,627 |
| 2019-07-31 | $14.86 | $15.00 | $14.76 | $14.89 | $14.89 | 13,881 |
| 2019-07-30 | $14.76 | $15.04 | $14.76 | $14.92 | $14.92 | 13,071 |
| 2019-07-29 | $15.06 | $15.09 | $14.88 | $14.98 | $14.98 | 10,397 |
| 2019-07-26 | $15.00 | $15.18 | $14.76 | $14.99 | $14.99 | 17,957 |
| 2019-07-25 | $15.03 | $15.20 | $14.77 | $14.77 | $14.77 | 3,424 |
| 2019-07-24 | $14.77 | $15.06 | $13.00 | $14.85 | $14.85 | 5,118 |
| 2019-07-23 | $14.53 | $15.00 | $14.53 | $15.00 | $15.00 | 18,767 |
| 2019-07-22 | $14.67 | $15.00 | $14.63 | $14.98 | $14.98 | 4,518 |
| 2019-07-19 | $14.49 | $14.53 | $14.27 | $14.30 | $14.30 | 5,127 |
| 2019-07-18 | $14.07 | $15.20 | $14.06 | $14.68 | $14.68 | 5,531 |
| 2019-07-17 | $14.73 | $15.19 | $14.05 | $14.19 | $14.19 | 50,486 |
| 2019-07-16 | $15.00 | $15.30 | $14.92 | $15.00 | $15.00 | 8,202 |
| 2019-07-15 | $14.98 | $15.19 | $14.31 | $15.00 | $15.00 | 17,259 |
| 2019-07-12 | $15.33 | $15.39 | $14.89 | $14.97 | $14.97 | 26,047 |
| 2019-07-11 | $15.09 | $15.40 | $14.59 | $15.05 | $15.05 | 18,963 |
| 2019-07-10 | $15.15 | $15.29 | $14.81 | $15.09 | $15.09 | 20,673 |
| 2019-07-09 | $14.30 | $15.44 | $14.30 | $14.86 | $14.86 | 41,764 |
| 2019-07-08 | $13.69 | $14.29 | $13.50 | $14.29 | $14.29 | 21,873 |
| 2019-07-05 | $12.97 | $13.99 | $12.97 | $13.70 | $13.70 | 14,617 |
| 2019-07-03 | $13.01 | $13.09 | $12.85 | $12.91 | $12.91 | 4,186 |
| 2019-07-02 | $13.50 | $13.60 | $12.60 | $12.65 | $12.65 | 20,834 |
| 2019-07-01 | $13.50 | $14.00 | $13.14 | $13.37 | $13.37 | 40,758 |
| 2019-06-28 | $12.16 | $13.24 | $12.16 | $13.00 | $13.00 | 442,895 |
| 2019-06-27 | $12.57 | $12.69 | $12.08 | $12.18 | $12.18 | 34,775 |
| 2019-06-26 | $12.45 | $13.02 | $12.08 | $12.52 | $12.52 | 26,660 |
| 2019-06-25 | $12.45 | $13.00 | $12.23 | $12.45 | $12.45 | 38,223 |
| 2019-06-24 | $13.10 | $13.26 | $12.38 | $12.70 | $12.70 | 35,525 |
| 2019-06-21 | $12.74 | $12.88 | $12.38 | $12.88 | $12.88 | 44,048 |
| 2019-06-20 | $12.39 | $13.15 | $12.04 | $12.82 | $12.82 | 74,589 |
| 2019-06-19 | $12.13 | $12.40 | $11.87 | $12.05 | $12.05 | 47,993 |
| 2019-06-18 | $11.22 | $12.20 | $11.11 | $12.11 | $12.11 | 9,989 |
| 2019-06-17 | $12.17 | $12.17 | $11.68 | $11.98 | $11.98 | 12,505 |
| 2019-06-14 | $12.11 | $12.23 | $11.59 | $11.89 | $11.89 | 5,538 |
| 2019-06-13 | $11.98 | $12.00 | $11.38 | $11.82 | $11.82 | 7,914 |
| 2019-06-12 | $11.54 | $12.00 | $11.30 | $11.60 | $11.60 | 15,158 |
| 2019-06-11 | $12.23 | $12.23 | $11.53 | $11.62 | $11.62 | 11,238 |
| 2019-06-10 | $12.24 | $12.24 | $11.69 | $12.14 | $12.14 | 16,174 |
| 2019-06-07 | $11.00 | $11.17 | $11.00 | $11.10 | $11.10 | 7,706 |
| 2019-06-06 | $11.50 | $11.84 | $11.00 | $11.00 | $11.00 | 8,460 |
| 2019-06-05 | $12.40 | $12.40 | $11.18 | $11.36 | $11.36 | 8,044 |
| 2019-06-04 | $11.48 | $11.74 | $11.22 | $11.49 | $11.49 | 14,894 |
| 2019-06-03 | $12.04 | $12.04 | $11.37 | $11.84 | $11.84 | 11,893 |
| 2019-05-31 | $12.24 | $12.24 | $11.64 | $12.03 | $12.03 | 11,848 |
| 2019-05-30 | $11.82 | $12.20 | $11.76 | $12.18 | $12.18 | 10,324 |
| 2019-05-29 | $12.00 | $12.00 | $11.53 | $11.53 | $11.53 | 15,575 |
| 2019-05-28 | $12.12 | $12.12 | $11.63 | $11.92 | $11.92 | 10,167 |
| 2019-05-24 | $11.25 | $11.85 | $11.25 | $11.71 | $11.71 | 13,755 |
| 2019-05-23 | $11.45 | $11.45 | $10.86 | $11.00 | $11.00 | 9,973 |
| 2019-05-22 | $11.78 | $11.94 | $11.28 | $11.60 | $11.60 | 8,870 |
| 2019-05-21 | $11.12 | $11.46 | $11.12 | $11.40 | $11.40 | 9,176 |
| 2019-05-20 | $11.47 | $11.47 | $11.12 | $11.12 | $11.12 | 5,602 |
| 2019-05-17 | $10.60 | $11.99 | $10.60 | $11.46 | $11.46 | 44,593 |
| 2019-05-16 | $10.42 | $10.80 | $10.40 | $10.65 | $10.65 | 28,330 |
| 2019-05-15 | $10.40 | $10.40 | $10.03 | $10.21 | $10.21 | 13,675 |
| 2019-05-14 | $10.09 | $10.24 | $9.77 | $10.24 | $10.24 | 10,755 |
| 2019-05-13 | $10.20 | $10.30 | $9.87 | $10.00 | $10.00 | 10,297 |
| 2019-05-10 | $10.16 | $10.36 | $9.96 | $10.36 | $10.36 | 6,656 |
| 2019-05-09 | $10.25 | $10.44 | $10.10 | $10.10 | $10.10 | 3,530 |
| 2019-05-08 | $10.32 | $10.56 | $10.32 | $10.41 | $10.41 | 6,585 |
| 2019-05-07 | $10.16 | $10.53 | $10.10 | $10.33 | $10.33 | 5,250 |
| 2019-05-06 | $10.60 | $10.83 | $10.04 | $10.31 | $10.31 | 5,199 |
| 2019-05-03 | $10.95 | $10.95 | $10.20 | $10.59 | $10.59 | 19,497 |
| 2019-05-02 | $11.38 | $11.38 | $10.90 | $11.00 | $11.00 | 2,455 |
| 2019-05-01 | $11.75 | $11.78 | $11.25 | $11.60 | $11.60 | 16,738 |
| 2019-04-30 | $11.19 | $11.90 | $11.15 | $11.74 | $11.74 | 14,166 |
| 2019-04-29 | $11.13 | $11.38 | $11.08 | $11.09 | $11.09 | 1,322 |
| 2019-04-26 | $11.47 | $11.47 | $11.21 | $11.30 | $11.30 | 6,796 |
| 2019-04-25 | $11.29 | $11.33 | $11.22 | $11.22 | $11.22 | 1,812 |
| 2019-04-24 | $11.50 | $11.50 | $11.19 | $11.20 | $11.20 | 3,136 |
| 2019-04-23 | $12.00 | $12.10 | $11.55 | $11.77 | $11.77 | 9,024 |
| 2019-04-22 | $12.98 | $12.98 | $11.10 | $11.35 | $11.35 | 20,084 |
| 2019-04-18 | $12.62 | $13.15 | $12.46 | $13.03 | $13.03 | 10,637 |
| 2019-04-17 | $13.00 | $13.23 | $12.61 | $12.61 | $12.61 | 15,726 |
| 2019-04-16 | $12.78 | $12.88 | $12.55 | $12.75 | $12.75 | 6,689 |
| 2019-04-15 | $12.85 | $12.85 | $12.72 | $12.73 | $12.73 | 3,010 |
| 2019-04-12 | $12.56 | $12.85 | $12.46 | $12.84 | $12.84 | 9,649 |
| 2019-04-11 | $12.59 | $12.71 | $12.25 | $12.45 | $12.45 | 6,111 |
| 2019-04-10 | $12.44 | $12.76 | $12.44 | $12.59 | $12.59 | 5,889 |
| 2019-04-09 | $12.51 | $12.65 | $12.11 | $12.42 | $12.42 | 9,999 |
| 2019-04-08 | $11.69 | $12.87 | $11.48 | $12.65 | $12.65 | 32,584 |
| 2019-04-05 | $11.23 | $11.88 | $10.58 | $11.49 | $11.49 | 24,259 |
| 2019-04-04 | $10.80 | $11.84 | $10.62 | $11.11 | $11.11 | 16,033 |
| 2019-04-03 | $11.01 | $11.21 | $11.01 | $11.12 | $11.12 | 14,004 |
| 2019-04-02 | $11.32 | $11.97 | $10.69 | $11.15 | $11.15 | 23,447 |
| 2019-04-01 | $9.55 | $11.29 | $9.55 | $11.17 | $11.17 | 98,147 |
| 2019-03-29 | $9.85 | $9.85 | $9.07 | $9.47 | $9.47 | 42,211 |
| 2019-03-28 | $9.80 | $10.05 | $9.76 | $9.80 | $9.80 | 16,196 |
| 2019-03-27 | $9.89 | $10.00 | $9.62 | $9.91 | $9.91 | 34,513 |
| 2019-03-26 | $9.99 | $10.10 | $9.80 | $9.87 | $9.87 | 81,468 |
| 2019-03-25 | $10.15 | $10.25 | $9.25 | $10.03 | $10.03 | 60,669 |
| 2019-03-22 | $10.69 | $11.29 | $10.21 | $10.22 | $10.22 | 17,320 |
| 2019-03-21 | $11.50 | $11.50 | $10.19 | $10.67 | $10.67 | 47,294 |
| 2019-03-20 | $11.94 | $11.94 | $11.31 | $11.71 | $11.71 | 15,338 |
| 2019-03-19 | $12.43 | $12.48 | $11.87 | $11.92 | $11.92 | 39,560 |
| 2019-03-18 | $11.98 | $12.30 | $11.20 | $12.28 | $12.28 | 33,641 |
| 2019-03-15 | $11.56 | $13.10 | $10.99 | $12.06 | $12.06 | 314,046 |
| 2019-03-14 | $11.41 | $12.70 | $11.28 | $11.62 | $11.62 | 40,155 |
| 2019-03-13 | $11.68 | $11.68 | $10.53 | $11.52 | $11.52 | 138,209 |
| 2019-03-12 | $11.97 | $12.05 | $11.50 | $11.76 | $11.76 | 35,884 |
| 2019-03-11 | $13.35 | $13.94 | $11.23 | $11.66 | $11.66 | 72,834 |
| 2019-03-08 | $12.55 | $14.49 | $12.51 | $13.16 | $13.16 | 89,261 |
| 2019-03-07 | $15.46 | $16.49 | $12.22 | $12.76 | $12.76 | 84,399 |
| 2019-03-06 | $15.99 | $16.34 | $14.50 | $15.55 | $15.55 | 38,656 |
| 2019-03-05 | $16.56 | $17.14 | $15.66 | $15.67 | $15.67 | 69,449 |
| 2019-03-04 | $16.49 | $17.85 | $16.10 | $17.01 | $17.01 | 46,540 |
| 2019-03-01 | $15.26 | $16.35 | $15.26 | $16.20 | $16.20 | 87,464 |
| 2019-02-28 | $15.08 | $16.15 | $15.08 | $15.17 | $15.17 | 72,181 |
| 2019-02-27 | $14.55 | $15.46 | $14.20 | $15.12 | $15.12 | 146,594 |
| 2019-02-26 | $14.51 | $15.29 | $14.40 | $14.55 | $14.55 | 67,184 |
| 2019-02-25 | $16.72 | $17.85 | $14.36 | $14.36 | $14.36 | 85,118 |
| 2019-02-22 | $14.65 | $17.77 | $14.54 | $16.71 | $16.71 | 71,589 |
| 2019-02-21 | $14.70 | $15.30 | $14.10 | $14.44 | $14.44 | 68,294 |
| 2019-02-20 | $15.01 | $15.69 | $14.08 | $14.63 | $14.63 | 39,865 |
| 2019-02-19 | $15.19 | $15.97 | $14.27 | $15.08 | $15.08 | 117,810 |
| 2019-02-15 | $14.39 | $15.20 | $14.13 | $14.80 | $14.80 | 46,932 |
| 2019-02-14 | $14.00 | $14.38 | $13.95 | $14.30 | $14.30 | 135,731 |
| 2019-02-13 | $14.34 | $14.73 | $14.00 | $14.07 | $14.07 | 223,623 |
| 2019-02-12 | $14.01 | $15.15 | $14.00 | $14.19 | $14.19 | 106,310 |
| 2019-02-11 | $13.88 | $14.73 | $13.49 | $14.20 | $14.20 | 270,077 |
| 2019-02-08 | $14.00 | $14.19 | $13.25 | $13.50 | $13.50 | 1,311,421 |
Harpoon Therapeutics Inc (HARP) News Headlines
.jpg)
Drug DeveloperDyneTherapeutics Weigh Options After Takeover Interest
None
bloomberg.com Jan. 26, 2024.jpg)
Merck results beat expectations as top drugs Keytruda, Gardasil post strong sales
Merck still posted a quarterly loss due to previously announced charges associated with its cancer drug collaboration deal with Daiichi Sankyo.
cnbc.com Feb. 1, 2024.jpg)
Recent Harpoon Therapeutics Inc (HARP) News
Similar Companies to Harpoon Therapeutics Inc (HARP) 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 |