Immunome Inc (IMNM) Exchange: NASDAQ
Data as of May 2, 2025
$8.40 ($-0.12) -1.41%
Immunome Inc - Daily Information
Click for more stock information on Immunome Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $8.34 |
| Previous Close | $8.40 |
| High | $8.53 |
| Low | $8.16 |
| Adjusted Open | $8.34 |
| Previous Adjusted Close | $8.40 |
| Adjusted High | $8.53 |
| Adjusted Low | $8.16 |
About Immunome Inc (IMNM)
Immunome is a biopharmaceutical company utilizing our proprietary human memory B cell platform to discover and develop first-in-class antibody therapeutics designed to change the way diseases are currently being treated. Immunome’s proprietary discovery platform identifies novel therapeutic antibodies and their targets by leveraging highly educated components of the immune system, memory B cells, from patients who have learned to fight off their disease.
Invest in Immunome Inc (IMNM)
Historical Stock Data for Immunome Inc (IMNM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $8.34 | $8.53 | $8.16 | $8.40 | $8.40 | 1,635,454 |
| 2025-04-24 | $8.47 | $8.88 | $8.25 | $8.52 | $8.52 | 1,328,865 |
| 2025-04-23 | $8.44 | $8.77 | $8.41 | $8.50 | $8.50 | 799,245 |
| 2025-04-22 | $8.15 | $8.36 | $7.92 | $8.19 | $8.19 | 792,611 |
| 2025-04-21 | $7.80 | $8.40 | $7.76 | $8.00 | $8.00 | 882,578 |
| 2025-04-17 | $7.13 | $7.96 | $6.97 | $7.91 | $7.91 | 1,494,009 |
| 2025-04-16 | $7.40 | $7.50 | $6.96 | $7.17 | $7.17 | 1,204,185 |
| 2025-04-15 | $7.40 | $7.48 | $7.08 | $7.40 | $7.40 | 1,566,455 |
| 2025-04-14 | $7.24 | $7.56 | $7.01 | $7.35 | $7.35 | 1,044,849 |
| 2025-04-11 | $6.14 | $7.13 | $6.09 | $7.10 | $7.10 | 1,319,741 |
| 2025-04-10 | $6.02 | $6.30 | $5.76 | $6.20 | $6.20 | 1,180,520 |
| 2025-04-09 | $5.45 | $6.30 | $5.15 | $6.21 | $6.21 | 2,268,558 |
| 2025-04-08 | $6.14 | $6.29 | $5.44 | $5.56 | $5.56 | 808,693 |
| 2025-04-07 | $5.50 | $6.14 | $5.35 | $5.88 | $5.88 | 1,014,500 |
| 2025-04-04 | $6.02 | $6.20 | $5.75 | $5.93 | $5.93 | 1,111,236 |
| 2025-04-03 | $6.26 | $6.55 | $6.08 | $6.24 | $6.24 | 1,125,556 |
| 2025-04-02 | $6.30 | $6.94 | $6.24 | $6.71 | $6.71 | 1,290,724 |
| 2025-04-01 | $6.65 | $6.89 | $6.19 | $6.26 | $6.26 | 1,199,198 |
| 2025-03-31 | $6.76 | $6.86 | $6.41 | $6.73 | $6.73 | 6,308,414 |
| 2025-03-28 | $7.23 | $7.31 | $6.90 | $6.99 | $6.99 | 1,060,195 |
| 2025-03-27 | $7.60 | $7.68 | $7.14 | $7.28 | $7.28 | 1,219,532 |
| 2025-03-26 | $7.44 | $7.48 | $7.06 | $7.09 | $7.09 | 1,993,341 |
| 2025-03-25 | $8.16 | $8.24 | $6.94 | $6.95 | $6.95 | 1,749,768 |
| 2025-03-24 | $8.42 | $8.54 | $8.12 | $8.15 | $8.15 | 960,284 |
| 2025-03-21 | $8.45 | $8.74 | $8.17 | $8.18 | $8.18 | 4,326,432 |
| 2025-03-20 | $8.42 | $8.81 | $8.40 | $8.66 | $8.66 | 648,187 |
| 2025-03-19 | $8.40 | $8.71 | $8.30 | $8.57 | $8.57 | 522,508 |
| 2025-03-18 | $8.87 | $8.95 | $8.35 | $8.36 | $8.36 | 610,778 |
| 2025-03-17 | $8.77 | $9.20 | $8.69 | $9.04 | $9.04 | 707,357 |
| 2025-03-14 | $9.06 | $9.16 | $8.75 | $8.77 | $8.77 | 453,030 |
| 2025-03-13 | $9.37 | $9.49 | $8.87 | $8.93 | $8.93 | 494,077 |
| 2025-03-12 | $8.84 | $9.34 | $8.78 | $9.21 | $9.21 | 561,523 |
| 2025-03-11 | $9.05 | $9.20 | $8.39 | $8.73 | $8.73 | 737,266 |
| 2025-03-10 | $9.28 | $9.51 | $8.51 | $8.85 | $8.85 | 728,105 |
| 2025-03-07 | $9.14 | $9.53 | $9.06 | $9.34 | $9.34 | 773,769 |
| 2025-03-06 | $9.04 | $9.42 | $9.00 | $9.22 | $9.22 | 648,981 |
| 2025-03-05 | $8.98 | $9.33 | $8.85 | $9.31 | $9.31 | 525,391 |
| 2025-03-04 | $8.73 | $9.16 | $8.61 | $8.98 | $8.98 | 711,885 |
| 2025-03-03 | $9.40 | $9.53 | $8.82 | $8.94 | $8.94 | 1,131,791 |
| 2025-02-28 | $8.70 | $9.44 | $8.55 | $9.40 | $9.40 | 893,839 |
| 2025-02-27 | $9.55 | $9.77 | $8.86 | $8.89 | $8.89 | 543,642 |
| 2025-02-26 | $9.78 | $9.97 | $9.40 | $9.58 | $9.58 | 457,877 |
| 2025-02-25 | $9.32 | $9.91 | $8.93 | $9.67 | $9.67 | 1,012,041 |
| 2025-02-24 | $9.55 | $9.85 | $9.21 | $9.35 | $9.35 | 812,260 |
| 2025-02-21 | $10.24 | $10.47 | $9.51 | $9.52 | $9.52 | 674,076 |
| 2025-02-20 | $9.90 | $10.12 | $9.63 | $10.11 | $10.11 | 530,369 |
| 2025-02-19 | $9.91 | $10.19 | $9.82 | $9.90 | $9.90 | 444,897 |
| 2025-02-18 | $10.48 | $10.68 | $9.85 | $9.93 | $9.93 | 1,121,319 |
| 2025-02-14 | $10.46 | $10.60 | $10.18 | $10.40 | $10.40 | 517,026 |
| 2025-02-13 | $10.39 | $10.53 | $9.95 | $10.43 | $10.43 | 439,000 |
| 2025-02-12 | $10.00 | $10.42 | $9.67 | $10.40 | $10.40 | 901,800 |
| 2025-02-11 | $11.00 | $11.18 | $9.86 | $10.27 | $10.27 | 1,420,896 |
| 2025-02-10 | $11.00 | $12.44 | $10.82 | $11.22 | $11.22 | 2,097,574 |
| 2025-02-07 | $11.30 | $11.55 | $10.84 | $10.87 | $10.87 | 868,785 |
| 2025-02-06 | $11.94 | $11.95 | $11.29 | $11.43 | $11.43 | 734,261 |
| 2025-02-05 | $11.16 | $12.22 | $11.10 | $11.83 | $11.83 | 1,005,338 |
| 2025-02-04 | $11.16 | $11.31 | $10.55 | $11.08 | $11.08 | 1,633,408 |
| 2025-02-03 | $10.65 | $10.92 | $10.29 | $10.32 | $10.32 | 1,135,588 |
| 2025-01-31 | $10.54 | $11.43 | $10.37 | $11.03 | $11.03 | 3,157,239 |
| 2025-01-30 | $9.55 | $10.66 | $9.17 | $10.51 | $10.51 | 4,885,582 |
| 2025-01-29 | $9.17 | $9.42 | $9.06 | $9.35 | $9.35 | 452,833 |
| 2025-01-28 | $9.65 | $9.65 | $9.17 | $9.24 | $9.24 | 530,040 |
| 2025-01-27 | $9.77 | $10.36 | $9.58 | $9.69 | $9.69 | 417,189 |
| 2025-01-24 | $10.30 | $10.41 | $9.89 | $9.95 | $9.95 | 511,601 |
| 2025-01-23 | $10.09 | $10.57 | $9.83 | $10.22 | $10.22 | 781,824 |
| 2025-01-22 | $10.17 | $10.33 | $9.88 | $10.21 | $10.21 | 542,029 |
| 2025-01-21 | $10.17 | $10.52 | $9.85 | $10.17 | $10.17 | 627,365 |
| 2025-01-17 | $10.02 | $10.39 | $9.69 | $9.99 | $9.99 | 900,330 |
| 2025-01-16 | $10.63 | $11.06 | $9.60 | $9.86 | $9.86 | 1,316,260 |
| 2025-01-15 | $9.81 | $10.15 | $9.50 | $10.11 | $10.11 | 670,321 |
| 2025-01-14 | $10.12 | $10.13 | $9.24 | $9.38 | $9.38 | 517,591 |
| 2025-01-13 | $10.35 | $10.49 | $9.36 | $10.04 | $10.04 | 1,036,784 |
| 2025-01-10 | $10.37 | $10.66 | $10.27 | $10.60 | $10.60 | 865,085 |
| 2025-01-08 | $10.72 | $10.85 | $10.35 | $10.66 | $10.66 | 334,897 |
| 2025-01-07 | $11.40 | $11.60 | $10.71 | $10.76 | $10.76 | 371,845 |
| 2025-01-06 | $11.46 | $11.56 | $11.03 | $11.20 | $11.20 | 568,645 |
| 2025-01-03 | $10.61 | $11.36 | $10.61 | $11.27 | $11.27 | 705,199 |
| 2025-01-02 | $10.72 | $11.16 | $10.47 | $10.53 | $10.53 | 579,424 |
| 2024-12-31 | $10.43 | $10.74 | $10.20 | $10.62 | $10.62 | 1,036,301 |
| 2024-12-30 | $10.42 | $10.57 | $10.11 | $10.28 | $10.28 | 464,305 |
| 2024-12-27 | $11.00 | $11.16 | $10.37 | $10.54 | $10.54 | 2,457,085 |
| 2024-12-26 | $11.00 | $11.28 | $10.84 | $11.10 | $11.10 | 377,611 |
| 2024-12-24 | $10.98 | $11.08 | $10.67 | $11.02 | $11.02 | 594,254 |
| 2024-12-23 | $10.97 | $11.08 | $10.75 | $10.97 | $10.97 | 1,281,120 |
| 2024-12-20 | $10.94 | $11.50 | $10.82 | $10.97 | $10.97 | 1,453,565 |
| 2024-12-19 | $11.26 | $11.44 | $10.86 | $11.08 | $11.08 | 1,029,555 |
| 2024-12-18 | $12.01 | $12.14 | $10.76 | $11.11 | $11.11 | 1,076,071 |
| 2024-12-17 | $12.40 | $12.54 | $11.70 | $12.02 | $12.02 | 894,575 |
| 2024-12-16 | $12.55 | $12.85 | $12.23 | $12.44 | $12.44 | 548,487 |
| 2024-12-13 | $13.00 | $13.13 | $12.34 | $12.58 | $12.58 | 595,220 |
| 2024-12-12 | $13.47 | $14.09 | $13.00 | $13.07 | $13.07 | 535,101 |
| 2024-12-11 | $13.99 | $14.10 | $12.99 | $14.04 | $14.04 | 671,680 |
| 2024-12-10 | $14.42 | $14.42 | $13.34 | $13.90 | $13.90 | 700,001 |
| 2024-12-09 | $13.90 | $15.13 | $13.90 | $14.53 | $14.53 | 796,346 |
| 2024-12-06 | $12.83 | $13.84 | $12.55 | $13.73 | $13.73 | 462,461 |
| 2024-12-05 | $13.47 | $13.63 | $12.67 | $12.70 | $12.70 | 662,029 |
| 2024-12-04 | $13.65 | $14.09 | $12.96 | $13.54 | $13.54 | 896,480 |
| 2024-12-03 | $14.00 | $14.17 | $13.27 | $13.54 | $13.54 | 679,516 |
| 2024-12-02 | $13.93 | $14.47 | $13.64 | $14.08 | $14.08 | 972,568 |
| 2024-11-29 | $13.44 | $13.66 | $13.08 | $13.55 | $13.55 | 438,919 |
| 2024-11-27 | $11.68 | $13.53 | $11.62 | $13.47 | $13.47 | 1,384,068 |
| 2024-11-26 | $11.15 | $11.81 | $10.82 | $11.53 | $11.53 | 1,014,855 |
| 2024-11-25 | $11.10 | $11.31 | $10.67 | $11.15 | $11.15 | 2,247,570 |
| 2024-11-22 | $9.46 | $10.03 | $9.33 | $9.82 | $9.82 | 1,176,158 |
| 2024-11-21 | $9.43 | $9.71 | $9.05 | $9.42 | $9.42 | 663,056 |
| 2024-11-20 | $9.29 | $9.36 | $8.97 | $9.33 | $9.33 | 700,392 |
| 2024-11-19 | $9.28 | $9.53 | $9.19 | $9.39 | $9.39 | 705,339 |
| 2024-11-18 | $10.20 | $10.20 | $9.41 | $9.44 | $9.44 | 1,877,386 |
| 2024-11-15 | $11.19 | $11.19 | $9.64 | $9.91 | $9.91 | 3,166,549 |
| 2024-11-14 | $11.57 | $11.66 | $10.70 | $11.14 | $11.14 | 1,350,595 |
| 2024-11-13 | $12.74 | $12.77 | $11.55 | $11.59 | $11.59 | 614,392 |
| 2024-11-12 | $12.93 | $13.09 | $12.40 | $12.49 | $12.49 | 520,922 |
| 2024-11-11 | $13.22 | $13.52 | $12.70 | $13.26 | $13.26 | 416,826 |
| 2024-11-08 | $13.26 | $13.47 | $12.71 | $12.98 | $12.98 | 547,758 |
| 2024-11-07 | $13.09 | $13.63 | $12.46 | $12.54 | $12.54 | 633,084 |
| 2024-11-06 | $13.45 | $13.66 | $13.02 | $13.10 | $13.10 | 571,382 |
| 2024-11-05 | $12.78 | $13.00 | $12.50 | $12.97 | $12.97 | 414,797 |
| 2024-11-04 | $11.52 | $12.86 | $11.40 | $12.81 | $12.81 | 672,948 |
| 2024-11-01 | $11.81 | $11.92 | $11.48 | $11.59 | $11.59 | 632,575 |
| 2024-10-31 | $12.07 | $12.08 | $11.43 | $11.47 | $11.47 | 507,607 |
| 2024-10-30 | $12.06 | $12.42 | $11.90 | $12.20 | $12.20 | 261,638 |
| 2024-10-29 | $12.47 | $12.47 | $11.93 | $12.20 | $12.20 | 381,013 |
| 2024-10-28 | $12.34 | $12.72 | $12.17 | $12.43 | $12.43 | 289,613 |
| 2024-10-25 | $12.10 | $12.65 | $11.91 | $12.11 | $12.11 | 501,593 |
| 2024-10-24 | $11.73 | $12.06 | $11.64 | $12.01 | $12.01 | 353,186 |
| 2024-10-23 | $11.64 | $11.91 | $11.33 | $11.60 | $11.60 | 415,021 |
| 2024-10-22 | $11.82 | $11.91 | $11.36 | $11.71 | $11.71 | 789,425 |
| 2024-10-21 | $12.23 | $12.36 | $11.80 | $11.91 | $11.91 | 874,307 |
| 2024-10-18 | $12.24 | $12.46 | $12.08 | $12.28 | $12.28 | 396,047 |
| 2024-10-17 | $12.30 | $12.32 | $12.00 | $12.09 | $12.09 | 506,285 |
| 2024-10-16 | $12.28 | $12.38 | $11.85 | $12.34 | $12.34 | 437,006 |
| 2024-10-15 | $12.15 | $12.44 | $11.81 | $12.18 | $12.18 | 759,833 |
| 2024-10-14 | $12.17 | $12.27 | $11.87 | $12.15 | $12.15 | 379,748 |
| 2024-10-11 | $11.79 | $12.46 | $11.73 | $12.23 | $12.23 | 716,143 |
| 2024-10-10 | $12.12 | $12.22 | $11.77 | $11.87 | $11.87 | 662,258 |
| 2024-10-09 | $12.88 | $12.88 | $11.92 | $12.30 | $12.30 | 812,301 |
| 2024-10-08 | $12.50 | $13.40 | $12.45 | $12.90 | $12.90 | 754,220 |
| 2024-10-07 | $13.23 | $13.23 | $12.24 | $12.45 | $12.45 | 651,710 |
| 2024-10-04 | $13.74 | $13.91 | $13.10 | $13.17 | $13.17 | 542,281 |
| 2024-10-03 | $13.37 | $13.60 | $13.13 | $13.43 | $13.43 | 326,105 |
| 2024-10-02 | $13.32 | $13.67 | $12.90 | $13.50 | $13.50 | 599,983 |
| 2024-10-01 | $14.51 | $14.51 | $13.49 | $13.52 | $13.52 | 927,122 |
| 2024-09-30 | $14.39 | $14.83 | $14.30 | $14.62 | $14.62 | 897,577 |
| 2024-09-27 | $14.53 | $15.20 | $14.37 | $14.38 | $14.38 | 2,346,374 |
| 2024-09-26 | $14.53 | $14.75 | $13.91 | $14.34 | $14.34 | 605,080 |
| 2024-09-25 | $14.70 | $14.75 | $14.10 | $14.26 | $14.26 | 421,601 |
| 2024-09-24 | $14.30 | $14.67 | $13.95 | $14.61 | $14.61 | 518,679 |
| 2024-09-23 | $15.00 | $15.40 | $13.98 | $14.00 | $14.00 | 707,273 |
| 2024-09-20 | $15.29 | $15.51 | $14.70 | $14.99 | $14.99 | 1,948,571 |
| 2024-09-19 | $15.91 | $16.55 | $15.06 | $15.29 | $15.29 | 1,475,500 |
| 2024-09-18 | $15.42 | $15.68 | $14.93 | $15.50 | $15.50 | 831,881 |
| 2024-09-17 | $16.00 | $16.05 | $15.01 | $15.40 | $15.40 | 1,297,441 |
| 2024-09-16 | $16.20 | $16.73 | $15.53 | $15.79 | $15.79 | 620,969 |
| 2024-09-13 | $15.00 | $16.07 | $14.95 | $15.97 | $15.97 | 908,322 |
| 2024-09-12 | $14.47 | $15.09 | $14.31 | $14.71 | $14.71 | 303,562 |
| 2024-09-11 | $14.49 | $14.70 | $14.23 | $14.46 | $14.46 | 235,910 |
| 2024-09-10 | $14.67 | $14.96 | $14.41 | $14.63 | $14.63 | 322,471 |
| 2024-09-09 | $13.70 | $14.73 | $13.63 | $14.62 | $14.62 | 518,122 |
| 2024-09-06 | $14.18 | $14.38 | $13.23 | $13.54 | $13.54 | 640,712 |
| 2024-09-05 | $14.66 | $14.67 | $14.15 | $14.22 | $14.22 | 281,490 |
| 2024-09-04 | $13.86 | $14.87 | $13.44 | $14.71 | $14.71 | 566,083 |
| 2024-09-03 | $15.17 | $15.62 | $13.93 | $14.04 | $14.04 | 471,410 |
| 2024-08-30 | $15.32 | $15.69 | $14.88 | $15.18 | $15.18 | 446,163 |
| 2024-08-29 | $15.72 | $16.40 | $15.21 | $15.24 | $15.24 | 580,366 |
| 2024-08-28 | $14.91 | $15.81 | $14.83 | $15.53 | $15.53 | 494,952 |
| 2024-08-27 | $15.65 | $15.67 | $14.95 | $14.97 | $14.97 | 437,195 |
| 2024-08-26 | $15.62 | $15.87 | $15.35 | $15.71 | $15.71 | 237,839 |
| 2024-08-23 | $14.79 | $15.59 | $14.50 | $15.45 | $15.45 | 298,266 |
| 2024-08-22 | $15.29 | $15.79 | $14.55 | $14.58 | $14.58 | 412,803 |
| 2024-08-21 | $15.23 | $15.69 | $14.77 | $15.20 | $15.20 | 359,968 |
| 2024-08-20 | $14.54 | $15.37 | $14.43 | $15.21 | $15.21 | 486,172 |
| 2024-08-19 | $13.47 | $14.34 | $13.47 | $14.30 | $14.30 | 322,146 |
| 2024-08-16 | $13.93 | $13.93 | $13.43 | $13.53 | $13.53 | 375,449 |
| 2024-08-15 | $13.75 | $14.35 | $13.59 | $13.95 | $13.95 | 444,822 |
| 2024-08-14 | $13.65 | $13.65 | $13.13 | $13.50 | $13.50 | 466,804 |
| 2024-08-13 | $12.74 | $13.55 | $12.19 | $13.53 | $13.53 | 836,537 |
| 2024-08-12 | $12.93 | $13.17 | $12.38 | $12.64 | $12.64 | 473,890 |
| 2024-08-09 | $13.08 | $13.29 | $12.84 | $12.92 | $12.92 | 465,660 |
| 2024-08-08 | $12.59 | $13.16 | $12.33 | $12.94 | $12.94 | 477,100 |
| 2024-08-07 | $13.57 | $13.64 | $11.91 | $12.46 | $12.46 | 842,733 |
| 2024-08-06 | $12.55 | $13.48 | $12.15 | $13.23 | $13.23 | 698,027 |
| 2024-08-05 | $12.89 | $13.00 | $12.24 | $12.36 | $12.36 | 902,008 |
| 2024-08-02 | $14.33 | $14.55 | $13.63 | $13.79 | $13.79 | 777,358 |
| 2024-08-01 | $15.38 | $15.57 | $14.50 | $15.07 | $15.07 | 763,891 |
| 2024-07-31 | $15.63 | $15.70 | $14.69 | $15.41 | $15.41 | 809,949 |
| 2024-07-30 | $15.93 | $16.12 | $15.07 | $15.45 | $15.45 | 472,567 |
| 2024-07-29 | $16.50 | $16.81 | $14.76 | $15.76 | $15.76 | 838,328 |
| 2024-07-26 | $16.39 | $16.67 | $15.85 | $16.51 | $16.51 | 705,040 |
| 2024-07-25 | $15.28 | $16.34 | $15.17 | $16.03 | $16.03 | 939,174 |
| 2024-07-24 | $14.61 | $15.21 | $14.56 | $15.17 | $15.17 | 649,047 |
| 2024-07-23 | $13.64 | $14.99 | $13.64 | $14.82 | $14.82 | 499,882 |
| 2024-07-22 | $13.52 | $13.83 | $12.96 | $13.76 | $13.76 | 413,312 |
| 2024-07-19 | $13.80 | $13.92 | $13.01 | $13.31 | $13.31 | 556,656 |
| 2024-07-18 | $14.03 | $14.26 | $13.30 | $13.71 | $13.71 | 498,998 |
| 2024-07-17 | $14.31 | $14.84 | $13.85 | $13.99 | $13.99 | 559,255 |
| 2024-07-16 | $14.34 | $14.80 | $14.05 | $14.66 | $14.66 | 634,823 |
| 2024-07-15 | $13.58 | $14.24 | $13.44 | $14.16 | $14.16 | 494,560 |
| 2024-07-12 | $13.12 | $13.58 | $12.92 | $13.49 | $13.49 | 572,172 |
| 2024-07-11 | $12.37 | $13.33 | $12.31 | $12.98 | $12.98 | 758,615 |
| 2024-07-10 | $12.51 | $12.65 | $11.95 | $12.05 | $12.05 | 624,688 |
| 2024-07-09 | $12.20 | $12.60 | $12.12 | $12.50 | $12.50 | 483,156 |
| 2024-07-08 | $12.12 | $12.66 | $12.04 | $12.20 | $12.20 | 656,047 |
| 2024-07-05 | $12.22 | $12.22 | $11.75 | $12.03 | $12.03 | 517,450 |
| 2024-07-03 | $11.77 | $12.24 | $11.71 | $12.12 | $12.12 | 373,286 |
| 2024-07-02 | $12.22 | $12.22 | $11.50 | $11.70 | $11.70 | 608,084 |
| 2024-07-01 | $11.92 | $12.28 | $11.79 | $12.20 | $12.20 | 920,755 |
| 2024-06-28 | $11.84 | $12.27 | $11.54 | $12.10 | $12.10 | 8,618,944 |
| 2024-06-27 | $12.20 | $12.51 | $11.91 | $11.97 | $11.97 | 1,111,052 |
| 2024-06-26 | $11.50 | $12.08 | $11.07 | $12.03 | $12.03 | 900,357 |
| 2024-06-25 | $11.89 | $12.09 | $11.31 | $11.54 | $11.54 | 1,002,605 |
| 2024-06-24 | $12.43 | $12.48 | $11.68 | $11.94 | $11.94 | 1,355,773 |
| 2024-06-21 | $12.68 | $12.99 | $12.11 | $12.44 | $12.44 | 3,385,420 |
| 2024-06-20 | $13.20 | $13.32 | $12.27 | $12.58 | $12.58 | 1,333,380 |
| 2024-06-18 | $13.15 | $13.47 | $12.80 | $13.28 | $13.28 | 970,522 |
| 2024-06-17 | $14.95 | $14.98 | $13.02 | $13.15 | $13.15 | 1,648,150 |
| 2024-06-14 | $15.74 | $16.32 | $14.72 | $14.92 | $14.92 | 902,490 |
| 2024-06-13 | $16.00 | $16.58 | $15.83 | $16.04 | $16.04 | 439,566 |
| 2024-06-12 | $16.20 | $16.76 | $15.98 | $16.00 | $16.00 | 724,940 |
| 2024-06-11 | $15.99 | $16.18 | $15.36 | $15.70 | $15.70 | 638,572 |
| 2024-06-10 | $15.26 | $16.11 | $15.22 | $16.05 | $16.05 | 954,315 |
| 2024-06-07 | $14.93 | $15.36 | $14.93 | $15.20 | $15.20 | 311,933 |
| 2024-06-06 | $15.50 | $15.50 | $14.62 | $15.15 | $15.15 | 534,106 |
| 2024-06-05 | $14.22 | $15.73 | $14.07 | $15.55 | $15.55 | 870,027 |
| 2024-06-04 | $14.47 | $14.62 | $13.90 | $14.16 | $14.16 | 873,362 |
| 2024-06-03 | $15.00 | $15.59 | $14.31 | $14.59 | $14.59 | 821,195 |
| 2024-05-31 | $15.32 | $15.81 | $14.61 | $14.94 | $14.94 | 1,588,124 |
| 2024-05-30 | $14.63 | $15.43 | $14.46 | $14.71 | $14.71 | 769,492 |
| 2024-05-29 | $14.32 | $14.65 | $14.21 | $14.62 | $14.62 | 660,828 |
| 2024-05-28 | $14.45 | $14.99 | $14.24 | $14.62 | $14.62 | 712,436 |
| 2024-05-24 | $14.26 | $14.90 | $14.16 | $14.22 | $14.22 | 1,069,390 |
| 2024-05-23 | $14.73 | $14.88 | $13.99 | $14.34 | $14.34 | 767,701 |
| 2024-05-22 | $14.90 | $15.45 | $14.39 | $14.42 | $14.42 | 1,170,209 |
| 2024-05-21 | $13.69 | $14.14 | $13.52 | $13.65 | $13.65 | 570,430 |
| 2024-05-20 | $13.96 | $14.21 | $13.60 | $13.80 | $13.80 | 1,342,376 |
| 2024-05-17 | $14.27 | $14.48 | $13.56 | $13.83 | $13.83 | 699,021 |
| 2024-05-16 | $14.65 | $14.82 | $14.24 | $14.40 | $14.40 | 811,105 |
| 2024-05-15 | $14.93 | $15.73 | $14.66 | $14.80 | $14.80 | 935,341 |
| 2024-05-14 | $15.20 | $15.65 | $14.29 | $14.72 | $14.72 | 1,131,615 |
| 2024-05-13 | $15.60 | $16.79 | $15.55 | $15.61 | $15.61 | 833,149 |
| 2024-05-10 | $15.69 | $15.89 | $14.88 | $15.50 | $15.50 | 1,046,784 |
| 2024-05-09 | $15.70 | $15.84 | $15.24 | $15.48 | $15.48 | 344,517 |
| 2024-05-08 | $15.21 | $15.90 | $15.12 | $15.70 | $15.70 | 505,028 |
| 2024-05-07 | $15.47 | $15.61 | $15.02 | $15.33 | $15.33 | 342,932 |
| 2024-05-06 | $15.75 | $16.18 | $15.12 | $15.46 | $15.46 | 492,494 |
| 2024-05-03 | $15.26 | $16.05 | $15.10 | $15.75 | $15.75 | 729,276 |
| 2024-05-02 | $14.79 | $15.02 | $14.39 | $14.97 | $14.97 | 817,949 |
| 2024-05-01 | $13.95 | $15.26 | $13.92 | $14.69 | $14.69 | 805,736 |
| 2024-04-30 | $14.26 | $14.36 | $13.81 | $14.06 | $14.06 | 1,541,409 |
| 2024-04-29 | $13.71 | $14.15 | $13.70 | $13.82 | $13.82 | 786,933 |
| 2024-04-26 | $14.28 | $14.39 | $13.70 | $13.73 | $13.73 | 967,621 |
| 2024-04-25 | $14.20 | $14.61 | $13.82 | $14.26 | $14.26 | 737,149 |
| 2024-04-24 | $14.76 | $14.92 | $14.20 | $14.27 | $14.27 | 555,483 |
| 2024-04-23 | $15.32 | $15.65 | $14.64 | $14.66 | $14.66 | 891,857 |
| 2024-04-22 | $16.06 | $16.06 | $15.06 | $15.28 | $15.28 | 1,315,586 |
| 2024-04-19 | $17.26 | $17.60 | $15.42 | $15.48 | $15.48 | 2,102,548 |
| 2024-04-18 | $17.34 | $17.97 | $17.15 | $17.18 | $17.18 | 852,764 |
| 2024-04-17 | $18.50 | $18.56 | $17.38 | $17.38 | $17.38 | 959,246 |
| 2024-04-16 | $18.87 | $19.07 | $18.16 | $18.40 | $18.40 | 881,761 |
| 2024-04-15 | $21.72 | $21.72 | $18.83 | $18.85 | $18.85 | 719,028 |
| 2024-04-12 | $20.55 | $21.03 | $20.31 | $20.58 | $20.58 | 305,366 |
| 2024-04-11 | $20.47 | $21.25 | $20.34 | $21.02 | $21.02 | 374,799 |
| 2024-04-10 | $20.16 | $20.43 | $19.63 | $20.33 | $20.33 | 421,196 |
| 2024-04-09 | $20.13 | $21.05 | $19.97 | $20.48 | $20.48 | 521,473 |
| 2024-04-08 | $20.31 | $20.47 | $19.58 | $20.14 | $20.14 | 735,096 |
| 2024-04-05 | $20.17 | $20.86 | $19.87 | $20.26 | $20.26 | 481,710 |
| 2024-04-04 | $21.55 | $22.03 | $20.25 | $20.26 | $20.26 | 669,844 |
| 2024-04-03 | $21.40 | $21.83 | $20.83 | $21.60 | $21.60 | 677,948 |
| 2024-04-02 | $22.00 | $22.26 | $20.93 | $21.39 | $21.39 | 841,784 |
| 2024-04-01 | $24.81 | $24.87 | $22.10 | $22.11 | $22.11 | 1,173,576 |
| 2024-03-28 | $25.53 | $25.75 | $24.21 | $24.68 | $24.68 | 1,258,056 |
| 2024-03-27 | $25.39 | $26.70 | $25.03 | $25.52 | $25.52 | 767,148 |
| 2024-03-26 | $24.00 | $25.55 | $24.00 | $25.39 | $25.39 | 443,735 |
| 2024-03-25 | $24.53 | $25.68 | $24.00 | $24.00 | $24.00 | 417,258 |
| 2024-03-22 | $25.30 | $26.42 | $24.04 | $24.32 | $24.32 | 646,181 |
| 2024-03-21 | $24.67 | $25.06 | $23.59 | $24.14 | $24.14 | 283,556 |
| 2024-03-20 | $23.77 | $24.56 | $22.68 | $24.12 | $24.12 | 371,525 |
| 2024-03-19 | $22.51 | $24.20 | $21.61 | $24.08 | $24.08 | 620,655 |
| 2024-03-18 | $22.25 | $22.94 | $21.82 | $22.10 | $22.10 | 335,551 |
| 2024-03-15 | $22.15 | $23.11 | $21.75 | $22.48 | $22.48 | 503,329 |
| 2024-03-14 | $23.30 | $23.80 | $22.13 | $22.44 | $22.44 | 442,534 |
| 2024-03-13 | $24.26 | $24.81 | $23.20 | $23.70 | $23.70 | 327,802 |
| 2024-03-12 | $24.12 | $24.56 | $23.70 | $24.34 | $24.34 | 419,407 |
| 2024-03-11 | $26.53 | $26.69 | $23.64 | $23.65 | $23.65 | 692,026 |
| 2024-03-08 | $27.34 | $28.19 | $25.97 | $26.62 | $26.62 | 593,371 |
| 2024-03-07 | $26.81 | $30.96 | $26.81 | $27.34 | $27.34 | 1,243,849 |
| 2024-03-06 | $25.40 | $26.55 | $25.35 | $26.34 | $26.34 | 450,780 |
| 2024-03-05 | $25.00 | $26.34 | $23.60 | $25.17 | $25.17 | 1,064,347 |
| 2024-03-04 | $25.70 | $25.70 | $24.56 | $24.74 | $24.74 | 526,559 |
| 2024-03-01 | $24.31 | $26.28 | $24.31 | $25.45 | $25.45 | 444,503 |
| 2024-02-29 | $24.57 | $25.45 | $23.41 | $24.20 | $24.20 | 1,197,936 |
| 2024-02-28 | $26.06 | $27.82 | $24.41 | $24.46 | $24.46 | 849,046 |
| 2024-02-27 | $25.00 | $26.83 | $24.54 | $26.00 | $26.00 | 596,928 |
| 2024-02-26 | $24.09 | $25.38 | $23.75 | $24.82 | $24.82 | 523,680 |
| 2024-02-23 | $23.29 | $24.16 | $22.75 | $23.61 | $23.61 | 437,058 |
| 2024-02-22 | $22.20 | $23.87 | $22.20 | $23.25 | $23.25 | 563,539 |
| 2024-02-21 | $23.32 | $23.70 | $21.75 | $22.01 | $22.01 | 483,581 |
| 2024-02-20 | $25.50 | $25.95 | $22.81 | $23.00 | $23.00 | 1,045,601 |
| 2024-02-16 | $22.63 | $26.84 | $22.59 | $25.84 | $25.84 | 1,943,415 |
| 2024-02-15 | $21.74 | $22.98 | $21.26 | $22.52 | $22.52 | 1,310,832 |
| 2024-02-14 | $21.11 | $23.21 | $19.71 | $21.74 | $21.74 | 3,889,263 |
| 2024-02-13 | $23.33 | $25.83 | $21.92 | $22.39 | $22.39 | 1,027,921 |
| 2024-02-12 | $23.32 | $24.49 | $22.78 | $23.45 | $23.45 | 395,907 |
| 2024-02-09 | $23.55 | $24.18 | $22.31 | $23.11 | $23.11 | 446,668 |
| 2024-02-08 | $24.72 | $24.72 | $22.62 | $23.49 | $23.49 | 920,839 |
| 2024-02-07 | $23.50 | $26.10 | $22.58 | $24.92 | $24.92 | 1,767,957 |
| 2024-02-06 | $17.22 | $23.15 | $17.09 | $23.11 | $23.11 | 2,002,045 |
| 2024-02-05 | $16.31 | $17.18 | $16.10 | $16.88 | $16.88 | 382,756 |
| 2024-02-02 | $16.48 | $16.92 | $16.20 | $16.29 | $16.29 | 301,836 |
| 2024-02-01 | $16.90 | $17.00 | $16.12 | $16.45 | $16.45 | 492,810 |
| 2024-01-31 | $18.00 | $18.17 | $16.57 | $16.57 | $16.57 | 544,012 |
| 2024-01-30 | $19.40 | $19.49 | $18.40 | $18.50 | $18.50 | 455,757 |
| 2024-01-29 | $18.80 | $19.32 | $17.72 | $19.30 | $19.30 | 972,975 |
| 2024-01-26 | $16.48 | $17.74 | $16.27 | $17.48 | $17.48 | 702,419 |
| 2024-01-25 | $15.42 | $16.67 | $15.23 | $16.40 | $16.40 | 743,148 |
| 2024-01-24 | $15.00 | $15.88 | $14.77 | $15.32 | $15.32 | 299,371 |
| 2024-01-23 | $15.92 | $16.02 | $14.56 | $14.99 | $14.99 | 477,858 |
| 2024-01-22 | $13.85 | $15.77 | $13.65 | $15.65 | $15.65 | 637,257 |
| 2024-01-19 | $13.26 | $13.69 | $12.79 | $13.50 | $13.50 | 389,185 |
| 2024-01-18 | $14.29 | $14.29 | $12.56 | $13.48 | $13.48 | 398,658 |
| 2024-01-17 | $13.85 | $14.38 | $13.57 | $14.00 | $14.00 | 639,332 |
| 2024-01-16 | $13.50 | $15.30 | $13.02 | $13.93 | $13.93 | 1,014,791 |
| 2024-01-12 | $11.95 | $13.24 | $11.18 | $13.16 | $13.16 | 477,509 |
| 2024-01-11 | $11.93 | $12.19 | $11.67 | $11.95 | $11.95 | 306,955 |
| 2024-01-10 | $12.00 | $12.67 | $11.85 | $12.00 | $12.00 | 419,741 |
| 2024-01-09 | $11.92 | $12.27 | $11.63 | $12.00 | $12.00 | 233,916 |
| 2024-01-08 | $11.35 | $12.44 | $10.73 | $12.00 | $12.00 | 336,450 |
| 2024-01-05 | $11.56 | $11.56 | $11.01 | $11.12 | $11.12 | 281,546 |
| 2024-01-04 | $12.06 | $12.55 | $11.50 | $11.54 | $11.54 | 461,313 |
| 2024-01-03 | $11.01 | $11.98 | $10.69 | $11.81 | $11.81 | 309,069 |
| 2024-01-02 | $10.80 | $11.29 | $10.38 | $11.01 | $11.01 | 262,001 |
| 2023-12-29 | $10.73 | $11.25 | $10.45 | $10.70 | $10.70 | 439,671 |
| 2023-12-28 | $10.42 | $10.95 | $10.33 | $10.73 | $10.73 | 233,916 |
| 2023-12-27 | $10.18 | $10.64 | $9.81 | $10.38 | $10.38 | 249,950 |
| 2023-12-26 | $9.56 | $10.22 | $9.28 | $10.16 | $10.16 | 303,323 |
| 2023-12-22 | $8.48 | $9.45 | $8.33 | $9.39 | $9.39 | 344,421 |
| 2023-12-21 | $8.40 | $8.40 | $8.15 | $8.36 | $8.36 | 155,385 |
| 2023-12-20 | $8.30 | $8.48 | $8.05 | $8.25 | $8.25 | 272,063 |
| 2023-12-19 | $8.10 | $8.35 | $7.76 | $8.13 | $8.13 | 517,658 |
| 2023-12-18 | $7.54 | $7.86 | $7.48 | $7.75 | $7.75 | 393,227 |
| 2023-12-15 | $7.44 | $7.72 | $7.01 | $7.54 | $7.54 | 1,217,355 |
| 2023-12-14 | $7.40 | $7.62 | $6.93 | $7.36 | $7.36 | 630,815 |
| 2023-12-13 | $7.37 | $7.77 | $7.28 | $7.34 | $7.34 | 165,971 |
| 2023-12-12 | $7.31 | $7.49 | $7.24 | $7.30 | $7.30 | 111,397 |
| 2023-12-11 | $7.73 | $7.89 | $7.29 | $7.33 | $7.33 | 166,531 |
| 2023-12-08 | $7.64 | $7.87 | $7.54 | $7.73 | $7.73 | 97,215 |
| 2023-12-07 | $7.79 | $7.92 | $7.67 | $7.70 | $7.70 | 118,295 |
| 2023-12-06 | $7.83 | $8.03 | $7.74 | $7.84 | $7.84 | 99,711 |
| 2023-12-05 | $7.85 | $8.03 | $7.77 | $7.81 | $7.81 | 114,042 |
| 2023-12-04 | $7.84 | $8.07 | $7.82 | $7.98 | $7.98 | 219,799 |
| 2023-12-01 | $7.57 | $7.80 | $7.40 | $7.80 | $7.80 | 75,082 |
| 2023-11-30 | $7.45 | $7.62 | $7.32 | $7.46 | $7.46 | 146,609 |
| 2023-11-29 | $7.65 | $7.81 | $7.46 | $7.50 | $7.50 | 87,429 |
| 2023-11-28 | $7.85 | $7.98 | $7.64 | $7.67 | $7.67 | 66,977 |
| 2023-11-27 | $7.99 | $8.02 | $7.87 | $7.92 | $7.92 | 95,618 |
| 2023-11-24 | $7.92 | $8.25 | $7.92 | $8.00 | $8.00 | 114,564 |
| 2023-11-22 | $7.96 | $8.02 | $7.71 | $7.94 | $7.94 | 90,398 |
| 2023-11-21 | $7.79 | $8.02 | $7.67 | $7.95 | $7.95 | 82,386 |
| 2023-11-20 | $7.99 | $8.09 | $7.44 | $7.79 | $7.79 | 352,079 |
| 2023-11-17 | $7.98 | $8.03 | $7.86 | $7.99 | $7.99 | 49,867 |
| 2023-11-16 | $7.99 | $8.03 | $7.80 | $7.93 | $7.93 | 60,002 |
| 2023-11-15 | $8.17 | $8.18 | $7.95 | $7.95 | $7.95 | 44,329 |
| 2023-11-14 | $8.21 | $8.30 | $8.00 | $8.02 | $8.02 | 50,811 |
| 2023-11-13 | $7.96 | $8.26 | $7.94 | $8.24 | $8.24 | 47,738 |
| 2023-11-10 | $8.44 | $8.46 | $7.80 | $8.09 | $8.09 | 73,330 |
| 2023-11-09 | $8.70 | $9.02 | $8.52 | $8.56 | $8.56 | 51,098 |
| 2023-11-08 | $9.06 | $9.06 | $8.60 | $8.80 | $8.80 | 63,405 |
| 2023-11-07 | $8.54 | $8.98 | $8.54 | $8.91 | $8.91 | 45,785 |
| 2023-11-06 | $8.60 | $8.98 | $8.60 | $8.78 | $8.78 | 57,962 |
| 2023-11-03 | $8.75 | $9.05 | $8.44 | $8.75 | $8.75 | 108,902 |
| 2023-11-02 | $8.51 | $8.98 | $8.46 | $8.71 | $8.71 | 68,880 |
| 2023-11-01 | $8.70 | $8.92 | $8.20 | $8.57 | $8.57 | 56,478 |
| 2023-10-31 | $8.65 | $8.91 | $8.20 | $8.80 | $8.80 | 108,342 |
| 2023-10-30 | $8.82 | $8.88 | $8.73 | $8.80 | $8.80 | 36,346 |
| 2023-10-27 | $8.82 | $8.82 | $8.50 | $8.73 | $8.73 | 32,321 |
| 2023-10-26 | $8.95 | $9.10 | $8.65 | $8.84 | $8.84 | 46,216 |
| 2023-10-25 | $8.93 | $8.98 | $8.77 | $8.92 | $8.92 | 30,451 |
| 2023-10-24 | $8.59 | $9.13 | $8.57 | $8.98 | $8.98 | 86,388 |
| 2023-10-23 | $8.82 | $9.00 | $8.40 | $8.61 | $8.61 | 58,761 |
| 2023-10-20 | $8.27 | $8.73 | $8.22 | $8.73 | $8.73 | 46,541 |
| 2023-10-19 | $8.59 | $8.59 | $8.01 | $8.22 | $8.22 | 34,724 |
| 2023-10-18 | $8.78 | $8.93 | $8.50 | $8.60 | $8.60 | 32,893 |
| 2023-10-17 | $8.91 | $9.53 | $8.54 | $8.75 | $8.75 | 101,430 |
| 2023-10-16 | $8.95 | $9.05 | $8.82 | $8.92 | $8.92 | 43,125 |
| 2023-10-13 | $8.38 | $9.20 | $8.25 | $8.99 | $8.99 | 157,583 |
| 2023-10-12 | $7.90 | $8.38 | $7.90 | $8.38 | $8.38 | 65,688 |
| 2023-10-11 | $7.68 | $8.06 | $7.68 | $7.81 | $7.81 | 29,456 |
| 2023-10-10 | $7.83 | $8.09 | $7.58 | $7.76 | $7.76 | 47,198 |
| 2023-10-09 | $7.91 | $8.08 | $7.70 | $7.85 | $7.85 | 110,355 |
| 2023-10-06 | $7.51 | $8.00 | $7.35 | $7.71 | $7.71 | 114,495 |
| 2023-10-05 | $8.29 | $8.29 | $7.43 | $7.51 | $7.51 | 62,867 |
| 2023-10-04 | $7.93 | $7.93 | $7.55 | $7.61 | $7.61 | 26,178 |
| 2023-10-03 | $8.10 | $8.24 | $7.67 | $7.95 | $7.95 | 95,894 |
| 2023-10-02 | $8.38 | $8.48 | $8.02 | $8.20 | $8.20 | 30,653 |
| 2023-09-29 | $8.14 | $8.56 | $8.14 | $8.35 | $8.35 | 71,433 |
| 2023-09-28 | $7.65 | $8.39 | $7.55 | $8.09 | $8.09 | 82,477 |
| 2023-09-27 | $7.40 | $7.86 | $7.40 | $7.55 | $7.55 | 44,541 |
| 2023-09-26 | $6.81 | $7.40 | $6.80 | $7.37 | $7.37 | 45,498 |
| 2023-09-25 | $7.18 | $7.37 | $7.02 | $7.02 | $7.02 | 3,574 |
| 2023-09-22 | $7.20 | $7.30 | $6.90 | $7.24 | $7.24 | 17,120 |
| 2023-09-21 | $6.85 | $7.42 | $6.65 | $7.22 | $7.22 | 26,565 |
| 2023-09-20 | $7.22 | $7.22 | $7.10 | $7.12 | $7.12 | 6,341 |
| 2023-09-19 | $7.22 | $7.27 | $7.02 | $7.26 | $7.26 | 10,243 |
| 2023-09-18 | $7.25 | $7.39 | $6.90 | $7.31 | $7.31 | 11,749 |
| 2023-09-15 | $7.59 | $7.59 | $7.26 | $7.26 | $7.26 | 48,944 |
| 2023-09-14 | $7.63 | $7.68 | $7.22 | $7.48 | $7.48 | 15,999 |
| 2023-09-13 | $7.40 | $7.44 | $7.20 | $7.34 | $7.34 | 10,749 |
| 2023-09-12 | $7.87 | $7.87 | $7.31 | $7.45 | $7.45 | 20,485 |
| 2023-09-11 | $7.37 | $7.95 | $7.37 | $7.81 | $7.81 | 44,288 |
| 2023-09-08 | $7.00 | $7.50 | $6.76 | $7.47 | $7.47 | 72,837 |
| 2023-09-07 | $6.13 | $7.09 | $6.13 | $7.01 | $7.01 | 65,077 |
| 2023-09-06 | $6.62 | $6.75 | $6.17 | $6.17 | $6.17 | 27,059 |
| 2023-09-05 | $6.49 | $6.96 | $6.49 | $6.66 | $6.66 | 31,569 |
| 2023-09-01 | $6.47 | $6.60 | $6.35 | $6.54 | $6.54 | 24,482 |
| 2023-08-31 | $6.37 | $6.45 | $6.19 | $6.45 | $6.45 | 46,072 |
| 2023-08-30 | $6.36 | $6.49 | $6.14 | $6.27 | $6.27 | 79,521 |
| 2023-08-29 | $6.21 | $6.45 | $6.21 | $6.28 | $6.28 | 15,107 |
| 2023-08-28 | $6.21 | $6.49 | $6.20 | $6.21 | $6.21 | 59,006 |
| 2023-08-25 | $6.91 | $6.97 | $6.21 | $6.26 | $6.26 | 68,893 |
| 2023-08-24 | $7.11 | $7.12 | $6.93 | $7.03 | $7.03 | 2,653 |
| 2023-08-23 | $7.02 | $7.32 | $6.91 | $7.10 | $7.10 | 16,986 |
| 2023-08-22 | $7.09 | $7.39 | $6.95 | $7.02 | $7.02 | 48,892 |
| 2023-08-21 | $7.07 | $7.33 | $7.06 | $7.08 | $7.08 | 22,266 |
| 2023-08-18 | $7.00 | $7.25 | $7.00 | $7.07 | $7.07 | 22,055 |
| 2023-08-17 | $7.21 | $7.43 | $6.90 | $7.00 | $7.00 | 33,408 |
| 2023-08-16 | $7.40 | $7.54 | $7.23 | $7.30 | $7.30 | 11,221 |
| 2023-08-15 | $7.23 | $7.55 | $7.12 | $7.45 | $7.45 | 16,806 |
| 2023-08-14 | $7.19 | $7.30 | $7.13 | $7.13 | $7.13 | 10,832 |
| 2023-08-11 | $7.04 | $7.29 | $7.04 | $7.27 | $7.27 | 15,722 |
| 2023-08-10 | $7.09 | $7.40 | $6.84 | $7.05 | $7.05 | 89,607 |
| 2023-08-09 | $7.01 | $7.38 | $7.01 | $7.04 | $7.04 | 53,219 |
| 2023-08-08 | $7.18 | $7.39 | $7.06 | $7.19 | $7.19 | 42,273 |
| 2023-08-07 | $7.18 | $7.29 | $7.05 | $7.26 | $7.26 | 17,815 |
| 2023-08-04 | $7.30 | $7.36 | $7.10 | $7.27 | $7.27 | 10,268 |
| 2023-08-03 | $7.23 | $7.32 | $7.05 | $7.20 | $7.20 | 29,118 |
| 2023-08-02 | $7.18 | $7.24 | $6.72 | $7.10 | $7.10 | 70,277 |
| 2023-08-01 | $7.23 | $7.44 | $7.11 | $7.25 | $7.25 | 30,764 |
| 2023-07-31 | $7.54 | $7.62 | $7.15 | $7.16 | $7.16 | 28,250 |
| 2023-07-28 | $7.16 | $7.53 | $7.16 | $7.46 | $7.46 | 25,650 |
| 2023-07-27 | $7.40 | $7.46 | $7.12 | $7.12 | $7.12 | 28,210 |
| 2023-07-26 | $7.04 | $7.50 | $7.04 | $7.40 | $7.40 | 53,254 |
| 2023-07-25 | $7.18 | $7.24 | $6.98 | $7.04 | $7.04 | 52,964 |
| 2023-07-24 | $7.23 | $7.43 | $7.15 | $7.27 | $7.27 | 31,102 |
| 2023-07-21 | $7.30 | $7.39 | $7.09 | $7.12 | $7.12 | 148,747 |
| 2023-07-20 | $7.56 | $7.75 | $7.25 | $7.30 | $7.30 | 92,070 |
| 2023-07-19 | $7.72 | $8.04 | $7.59 | $7.68 | $7.68 | 68,016 |
| 2023-07-18 | $7.66 | $7.89 | $7.54 | $7.75 | $7.75 | 91,476 |
| 2023-07-17 | $7.82 | $7.95 | $7.69 | $7.77 | $7.77 | 58,621 |
| 2023-07-14 | $7.97 | $8.37 | $7.69 | $7.77 | $7.77 | 105,072 |
| 2023-07-13 | $8.63 | $8.63 | $7.89 | $7.97 | $7.97 | 117,603 |
| 2023-07-12 | $8.79 | $8.79 | $8.14 | $8.36 | $8.36 | 91,861 |
| 2023-07-11 | $7.96 | $8.92 | $7.95 | $8.69 | $8.69 | 176,763 |
| 2023-07-10 | $9.00 | $9.00 | $7.83 | $8.20 | $8.20 | 160,268 |
| 2023-07-07 | $8.82 | $8.97 | $8.36 | $8.97 | $8.97 | 298,335 |
| 2023-07-06 | $8.65 | $9.24 | $8.20 | $9.16 | $9.16 | 498,760 |
| 2023-07-05 | $7.74 | $8.65 | $7.74 | $8.60 | $8.60 | 257,973 |
| 2023-07-03 | $7.91 | $8.32 | $7.40 | $8.01 | $8.01 | 312,266 |
| 2023-06-30 | $7.64 | $7.91 | $7.19 | $7.91 | $7.91 | 486,737 |
| 2023-06-29 | $8.88 | $8.98 | $7.20 | $7.70 | $7.70 | 11,626,655 |
| 2023-06-28 | $5.68 | $6.58 | $5.68 | $5.91 | $5.91 | 70,728 |
| 2023-06-27 | $5.45 | $5.70 | $5.45 | $5.65 | $5.65 | 21,718 |
| 2023-06-26 | $5.84 | $5.84 | $5.34 | $5.35 | $5.35 | 3,328 |
| 2023-06-23 | $5.47 | $5.58 | $5.45 | $5.57 | $5.57 | 6,338 |
| 2023-06-22 | $5.56 | $5.74 | $5.26 | $5.35 | $5.35 | 23,013 |
| 2023-06-21 | $5.64 | $5.84 | $5.49 | $5.68 | $5.68 | 12,139 |
| 2023-06-20 | $5.72 | $5.93 | $5.67 | $5.68 | $5.68 | 18,708 |
| 2023-06-16 | $5.32 | $5.84 | $5.32 | $5.79 | $5.79 | 51,149 |
| 2023-06-15 | $5.31 | $5.49 | $5.25 | $5.34 | $5.34 | 9,702 |
| 2023-06-14 | $5.20 | $5.33 | $5.20 | $5.28 | $5.28 | 13,471 |
| 2023-06-13 | $5.02 | $5.27 | $4.97 | $5.19 | $5.19 | 14,961 |
| 2023-06-12 | $4.76 | $5.10 | $4.76 | $4.97 | $4.97 | 16,614 |
| 2023-06-09 | $4.72 | $5.08 | $4.50 | $4.75 | $4.75 | 16,943 |
| 2023-06-08 | $4.97 | $5.25 | $4.76 | $4.84 | $4.84 | 40,702 |
| 2023-06-07 | $4.94 | $5.19 | $4.94 | $4.98 | $4.98 | 51,356 |
| 2023-06-06 | $5.29 | $5.35 | $4.77 | $4.93 | $4.93 | 29,895 |
| 2023-06-05 | $5.29 | $5.43 | $5.16 | $5.16 | $5.16 | 16,097 |
| 2023-06-02 | $5.27 | $5.36 | $5.26 | $5.28 | $5.28 | 7,432 |
| 2023-06-01 | $5.21 | $5.58 | $5.21 | $5.42 | $5.42 | 12,796 |
| 2023-05-31 | $5.29 | $5.44 | $5.12 | $5.24 | $5.24 | 8,435 |
| 2023-05-30 | $5.19 | $5.79 | $5.02 | $5.12 | $5.12 | 21,120 |
| 2023-05-26 | $5.29 | $5.65 | $5.00 | $5.12 | $5.12 | 36,927 |
| 2023-05-25 | $5.75 | $5.84 | $5.27 | $5.29 | $5.29 | 28,154 |
| 2023-05-24 | $5.49 | $5.73 | $5.25 | $5.73 | $5.73 | 7,845 |
| 2023-05-23 | $5.23 | $5.99 | $5.14 | $5.69 | $5.69 | 39,030 |
| 2023-05-22 | $5.65 | $5.81 | $4.99 | $5.10 | $5.10 | 42,918 |
| 2023-05-19 | $5.56 | $5.68 | $5.31 | $5.57 | $5.57 | 19,648 |
| 2023-05-18 | $5.93 | $5.93 | $5.39 | $5.44 | $5.44 | 15,789 |
| 2023-05-17 | $6.00 | $6.29 | $5.34 | $5.67 | $5.67 | 38,009 |
| 2023-05-16 | $6.29 | $6.29 | $5.71 | $5.71 | $5.71 | 21,934 |
| 2023-05-15 | $6.88 | $7.42 | $6.09 | $6.22 | $6.22 | 110,523 |
| 2023-05-12 | $6.41 | $6.92 | $6.41 | $6.83 | $6.83 | 47,331 |
| 2023-05-11 | $6.11 | $6.53 | $6.00 | $6.36 | $6.36 | 54,994 |
| 2023-05-10 | $6.25 | $6.30 | $6.01 | $6.30 | $6.30 | 46,889 |
| 2023-05-09 | $5.80 | $6.25 | $5.80 | $6.25 | $6.25 | 61,549 |
| 2023-05-08 | $5.45 | $6.15 | $5.42 | $5.76 | $5.76 | 78,187 |
| 2023-05-05 | $5.55 | $5.70 | $5.38 | $5.40 | $5.40 | 35,561 |
| 2023-05-04 | $5.23 | $5.66 | $5.23 | $5.63 | $5.63 | 54,029 |
| 2023-05-03 | $5.10 | $5.33 | $5.00 | $5.09 | $5.09 | 37,237 |
| 2023-05-02 | $5.11 | $5.23 | $4.88 | $5.17 | $5.17 | 23,461 |
| 2023-05-01 | $4.74 | $5.24 | $4.44 | $5.02 | $5.02 | 21,730 |
| 2023-04-28 | $5.32 | $5.40 | $4.78 | $4.79 | $4.79 | 32,529 |
| 2023-04-27 | $5.54 | $5.70 | $5.32 | $5.32 | $5.32 | 15,129 |
| 2023-04-26 | $5.60 | $5.60 | $5.30 | $5.30 | $5.30 | 25,349 |
| 2023-04-25 | $5.33 | $5.56 | $5.31 | $5.55 | $5.55 | 3,850 |
| 2023-04-24 | $5.56 | $5.60 | $5.28 | $5.30 | $5.30 | 29,032 |
| 2023-04-21 | $5.33 | $5.43 | $5.29 | $5.30 | $5.30 | 15,365 |
| 2023-04-20 | $5.42 | $5.54 | $5.23 | $5.31 | $5.31 | 14,678 |
| 2023-04-19 | $5.33 | $5.71 | $5.33 | $5.55 | $5.55 | 23,913 |
| 2023-04-18 | $5.50 | $5.65 | $5.32 | $5.51 | $5.51 | 145,284 |
| 2023-04-17 | $4.97 | $5.62 | $4.95 | $5.50 | $5.50 | 54,292 |
| 2023-04-14 | $4.64 | $5.10 | $4.60 | $4.82 | $4.82 | 21,332 |
| 2023-04-13 | $5.09 | $5.09 | $4.57 | $4.70 | $4.70 | 39,574 |
| 2023-04-12 | $5.32 | $5.32 | $5.04 | $5.07 | $5.07 | 2,553 |
| 2023-04-11 | $5.44 | $5.53 | $5.02 | $5.25 | $5.25 | 15,542 |
| 2023-04-10 | $5.07 | $5.46 | $5.04 | $5.40 | $5.40 | 23,792 |
| 2023-04-06 | $5.20 | $5.25 | $4.97 | $5.20 | $5.20 | 11,270 |
| 2023-04-05 | $4.84 | $5.20 | $4.71 | $5.20 | $5.20 | 18,236 |
| 2023-04-04 | $4.59 | $4.90 | $4.44 | $4.81 | $4.81 | 14,483 |
| 2023-04-03 | $5.07 | $5.15 | $4.61 | $4.73 | $4.73 | 13,757 |
| 2023-03-31 | $5.14 | $5.25 | $4.90 | $4.99 | $4.99 | 18,723 |
| 2023-03-30 | $5.07 | $5.08 | $4.90 | $5.05 | $5.05 | 7,332 |
| 2023-03-29 | $4.59 | $5.24 | $4.55 | $5.00 | $5.00 | 14,667 |
| 2023-03-28 | $5.00 | $5.05 | $4.89 | $4.90 | $4.90 | 16,752 |
| 2023-03-27 | $5.19 | $5.50 | $5.00 | $5.00 | $5.00 | 29,396 |
| 2023-03-24 | $5.01 | $5.15 | $4.99 | $5.09 | $5.09 | 7,418 |
| 2023-03-23 | $5.19 | $5.38 | $5.05 | $5.16 | $5.16 | 29,237 |
| 2023-03-22 | $5.60 | $5.60 | $5.28 | $5.37 | $5.37 | 16,536 |
| 2023-03-21 | $5.79 | $5.79 | $5.28 | $5.60 | $5.60 | 22,340 |
| 2023-03-20 | $5.63 | $5.70 | $5.07 | $5.65 | $5.65 | 41,169 |
| 2023-03-17 | $5.02 | $5.69 | $5.01 | $5.69 | $5.69 | 36,346 |
| 2023-03-16 | $4.72 | $5.35 | $4.72 | $5.15 | $5.15 | 64,058 |
| 2023-03-15 | $4.63 | $5.10 | $4.63 | $4.71 | $4.71 | 33,629 |
| 2023-03-14 | $4.31 | $4.90 | $4.31 | $4.58 | $4.58 | 66,924 |
| 2023-03-13 | $4.22 | $4.58 | $4.22 | $4.22 | $4.22 | 20,380 |
| 2023-03-10 | $4.29 | $4.36 | $4.29 | $4.31 | $4.31 | 29,324 |
| 2023-03-09 | $4.29 | $4.35 | $4.24 | $4.29 | $4.29 | 21,947 |
| 2023-03-08 | $4.27 | $4.44 | $4.18 | $4.34 | $4.34 | 52,369 |
| 2023-03-07 | $4.35 | $4.42 | $4.23 | $4.33 | $4.33 | 19,189 |
| 2023-03-06 | $4.51 | $4.58 | $4.30 | $4.47 | $4.47 | 30,815 |
| 2023-03-03 | $4.47 | $4.56 | $4.37 | $4.50 | $4.50 | 18,945 |
| 2023-03-02 | $4.51 | $4.60 | $4.32 | $4.44 | $4.44 | 36,837 |
| 2023-03-01 | $4.60 | $4.66 | $4.40 | $4.54 | $4.54 | 19,228 |
| 2023-02-28 | $4.31 | $4.62 | $4.25 | $4.57 | $4.57 | 33,548 |
| 2023-02-27 | $4.94 | $4.94 | $4.04 | $4.40 | $4.40 | 113,551 |
| 2023-02-24 | $5.00 | $5.12 | $4.81 | $4.88 | $4.88 | 31,741 |
| 2023-02-23 | $5.18 | $5.21 | $5.00 | $5.04 | $5.04 | 19,596 |
| 2023-02-22 | $5.17 | $5.26 | $5.15 | $5.15 | $5.15 | 17,215 |
| 2023-02-21 | $5.54 | $5.55 | $5.08 | $5.14 | $5.14 | 82,012 |
| 2023-02-17 | $5.52 | $5.78 | $5.47 | $5.68 | $5.68 | 40,733 |
| 2023-02-16 | $5.43 | $5.76 | $5.32 | $5.62 | $5.62 | 83,033 |
| 2023-02-15 | $5.31 | $5.53 | $5.22 | $5.47 | $5.47 | 47,746 |
| 2023-02-14 | $5.42 | $5.63 | $5.29 | $5.45 | $5.45 | 59,667 |
| 2023-02-13 | $5.40 | $5.70 | $5.28 | $5.41 | $5.41 | 76,520 |
| 2023-02-10 | $5.30 | $5.55 | $5.25 | $5.47 | $5.47 | 45,843 |
| 2023-02-09 | $5.30 | $5.41 | $5.25 | $5.31 | $5.31 | 59,349 |
| 2023-02-08 | $5.38 | $5.43 | $5.30 | $5.35 | $5.35 | 15,236 |
| 2023-02-07 | $5.26 | $5.55 | $5.13 | $5.37 | $5.37 | 46,260 |
| 2023-02-06 | $5.14 | $5.54 | $5.11 | $5.36 | $5.36 | 57,354 |
| 2023-02-03 | $5.00 | $5.30 | $4.50 | $5.25 | $5.25 | 61,971 |
| 2023-02-02 | $5.25 | $5.30 | $4.90 | $5.16 | $5.16 | 72,066 |
| 2023-02-01 | $5.19 | $5.30 | $5.05 | $5.26 | $5.26 | 37,471 |
| 2023-01-31 | $5.28 | $5.33 | $5.09 | $5.29 | $5.29 | 29,411 |
| 2023-01-30 | $5.35 | $5.58 | $4.88 | $5.13 | $5.13 | 58,502 |
| 2023-01-27 | $5.16 | $5.41 | $5.11 | $5.27 | $5.27 | 43,945 |
| 2023-01-26 | $5.13 | $5.18 | $4.82 | $5.05 | $5.05 | 47,112 |
| 2023-01-25 | $5.38 | $5.49 | $4.85 | $5.00 | $5.00 | 97,373 |
| 2023-01-24 | $5.31 | $5.53 | $5.22 | $5.52 | $5.52 | 96,421 |
| 2023-01-23 | $5.12 | $5.45 | $5.04 | $5.42 | $5.42 | 81,098 |
| 2023-01-20 | $4.92 | $5.17 | $4.83 | $5.13 | $5.13 | 85,375 |
| 2023-01-19 | $4.85 | $4.95 | $4.70 | $4.86 | $4.86 | 52,003 |
| 2023-01-18 | $4.71 | $5.21 | $4.70 | $4.85 | $4.85 | 210,289 |
| 2023-01-17 | $4.05 | $4.70 | $4.05 | $4.61 | $4.61 | 82,484 |
| 2023-01-13 | $3.92 | $4.07 | $3.90 | $4.00 | $4.00 | 90,698 |
| 2023-01-12 | $3.95 | $4.00 | $3.83 | $3.94 | $3.94 | 79,745 |
| 2023-01-11 | $3.98 | $4.05 | $3.75 | $3.98 | $3.98 | 103,478 |
| 2023-01-10 | $4.05 | $4.39 | $3.95 | $3.97 | $3.97 | 73,888 |
| 2023-01-09 | $4.49 | $4.65 | $3.85 | $3.99 | $3.99 | 302,171 |
| 2023-01-06 | $5.73 | $6.00 | $4.10 | $4.72 | $4.72 | 1,787,651 |
| 2023-01-05 | $3.85 | $5.46 | $3.66 | $4.71 | $4.71 | 215,150 |
| 2023-01-04 | $3.16 | $3.91 | $3.16 | $3.80 | $3.80 | 112,311 |
| 2023-01-03 | $2.40 | $3.45 | $2.40 | $3.26 | $3.26 | 218,087 |
| 2022-12-30 | $2.49 | $2.66 | $2.20 | $2.21 | $2.21 | 106,662 |
| 2022-12-29 | $2.60 | $2.60 | $2.48 | $2.49 | $2.49 | 22,259 |
| 2022-12-28 | $2.85 | $2.89 | $2.54 | $2.54 | $2.54 | 13,360 |
| 2022-12-27 | $3.10 | $3.24 | $2.77 | $2.78 | $2.78 | 21,329 |
| 2022-12-23 | $3.25 | $3.32 | $3.14 | $3.15 | $3.15 | 29,137 |
| 2022-12-22 | $3.07 | $3.40 | $3.07 | $3.14 | $3.14 | 14,190 |
| 2022-12-21 | $3.83 | $3.94 | $3.11 | $3.14 | $3.14 | 47,499 |
| 2022-12-20 | $3.17 | $3.76 | $3.16 | $3.75 | $3.75 | 17,603 |
| 2022-12-19 | $3.70 | $3.70 | $3.40 | $3.52 | $3.52 | 6,598 |
| 2022-12-16 | $3.75 | $4.01 | $3.75 | $3.81 | $3.81 | 46,536 |
| 2022-12-15 | $3.78 | $3.86 | $3.61 | $3.85 | $3.85 | 31,949 |
| 2022-12-14 | $3.90 | $3.99 | $3.80 | $3.80 | $3.80 | 7,114 |
| 2022-12-13 | $3.85 | $3.97 | $3.79 | $3.86 | $3.86 | 32,742 |
| 2022-12-12 | $3.79 | $3.97 | $3.79 | $3.85 | $3.85 | 8,856 |
| 2022-12-09 | $3.99 | $4.13 | $3.75 | $3.90 | $3.90 | 15,565 |
| 2022-12-08 | $4.04 | $4.17 | $3.85 | $3.99 | $3.99 | 8,759 |
| 2022-12-07 | $3.81 | $4.23 | $3.37 | $4.23 | $4.23 | 19,572 |
| 2022-12-06 | $4.14 | $4.15 | $3.85 | $4.00 | $4.00 | 16,738 |
| 2022-12-05 | $4.41 | $4.70 | $4.20 | $4.20 | $4.20 | 11,300 |
| 2022-12-02 | $4.16 | $5.05 | $4.16 | $4.40 | $4.40 | 81,854 |
| 2022-12-01 | $4.10 | $4.58 | $4.07 | $4.48 | $4.48 | 31,432 |
| 2022-11-30 | $3.75 | $4.56 | $3.75 | $4.33 | $4.33 | 30,205 |
| 2022-11-29 | $3.41 | $3.83 | $3.33 | $3.73 | $3.73 | 29,184 |
| 2022-11-28 | $3.60 | $3.62 | $3.30 | $3.50 | $3.50 | 8,101 |
| 2022-11-25 | $3.65 | $3.90 | $3.63 | $3.80 | $3.80 | 5,513 |
| 2022-11-23 | $3.51 | $3.57 | $3.18 | $3.53 | $3.53 | 12,366 |
| 2022-11-22 | $3.08 | $3.26 | $3.08 | $3.26 | $3.26 | 15,355 |
| 2022-11-21 | $3.10 | $3.19 | $3.05 | $3.11 | $3.11 | 25,179 |
| 2022-11-18 | $3.29 | $3.68 | $3.01 | $3.01 | $3.01 | 57,333 |
| 2022-11-17 | $4.00 | $4.02 | $3.27 | $3.45 | $3.45 | 29,145 |
| 2022-11-16 | $4.15 | $4.15 | $3.89 | $3.98 | $3.98 | 9,166 |
| 2022-11-15 | $4.37 | $4.43 | $3.93 | $4.16 | $4.16 | 3,164 |
| 2022-11-14 | $4.13 | $4.18 | $3.92 | $4.18 | $4.18 | 8,131 |
| 2022-11-11 | $4.08 | $4.22 | $4.08 | $4.16 | $4.16 | 751 |
| 2022-11-10 | $4.30 | $4.49 | $3.95 | $4.10 | $4.10 | 49,496 |
| 2022-11-09 | $4.27 | $4.34 | $4.00 | $4.15 | $4.15 | 32,960 |
| 2022-11-08 | $4.41 | $4.85 | $4.12 | $4.25 | $4.25 | 12,323 |
| 2022-11-07 | $4.14 | $5.04 | $4.14 | $4.69 | $4.69 | 43,874 |
| 2022-11-04 | $4.18 | $4.18 | $4.18 | $4.18 | $4.18 | 299 |
| 2022-11-03 | $4.00 | $4.18 | $3.86 | $4.18 | $4.18 | 10,291 |
| 2022-11-02 | $4.50 | $4.50 | $4.06 | $4.06 | $4.06 | 4,373 |
| 2022-11-01 | $4.50 | $4.50 | $4.38 | $4.40 | $4.40 | 8,390 |
| 2022-10-31 | $4.50 | $4.50 | $4.36 | $4.36 | $4.36 | 1,721 |
| 2022-10-28 | $4.44 | $4.56 | $4.44 | $4.56 | $4.56 | 2,897 |
| 2022-10-27 | $4.35 | $4.57 | $4.35 | $4.57 | $4.57 | 4,466 |
| 2022-10-26 | $4.30 | $4.61 | $4.19 | $4.37 | $4.37 | 2,641 |
| 2022-10-25 | $4.24 | $4.46 | $4.21 | $4.38 | $4.38 | 10,327 |
| 2022-10-24 | $4.46 | $4.52 | $4.40 | $4.40 | $4.40 | 9,449 |
| 2022-10-21 | $4.60 | $4.66 | $4.40 | $4.53 | $4.53 | 8,738 |
| 2022-10-20 | $4.65 | $4.67 | $4.50 | $4.65 | $4.65 | 1,249 |
| 2022-10-19 | $4.64 | $4.64 | $4.30 | $4.36 | $4.36 | 9,111 |
| 2022-10-18 | $4.75 | $5.08 | $4.70 | $4.75 | $4.75 | 10,577 |
| 2022-10-17 | $4.37 | $5.05 | $4.37 | $4.59 | $4.59 | 5,674 |
| 2022-10-14 | $5.13 | $5.13 | $4.67 | $4.76 | $4.76 | 13,625 |
| 2022-10-13 | $5.00 | $5.00 | $4.63 | $5.00 | $5.00 | 25,098 |
| 2022-10-12 | $4.86 | $5.02 | $4.60 | $4.99 | $4.99 | 1,029 |
| 2022-10-11 | $4.35 | $4.72 | $4.35 | $4.51 | $4.51 | 4,296 |
| 2022-10-10 | $4.31 | $4.98 | $4.31 | $4.46 | $4.46 | 12,888 |
| 2022-10-07 | $4.74 | $4.74 | $4.14 | $4.37 | $4.37 | 4,324 |
| 2022-10-06 | $4.80 | $4.86 | $4.73 | $4.86 | $4.86 | 3,912 |
| 2022-10-05 | $4.59 | $4.75 | $4.54 | $4.72 | $4.72 | 3,568 |
| 2022-10-04 | $4.77 | $5.10 | $4.68 | $4.74 | $4.74 | 3,686 |
| 2022-10-03 | $4.45 | $5.10 | $4.44 | $4.79 | $4.79 | 5,460 |
| 2022-09-30 | $4.27 | $4.76 | $4.26 | $4.44 | $4.44 | 26,417 |
| 2022-09-29 | $4.16 | $4.47 | $4.16 | $4.27 | $4.27 | 18,016 |
| 2022-09-28 | $4.11 | $4.57 | $4.03 | $4.27 | $4.27 | 20,664 |
| 2022-09-27 | $4.32 | $4.32 | $4.02 | $4.18 | $4.18 | 36,415 |
| 2022-09-26 | $4.60 | $4.78 | $4.07 | $4.16 | $4.16 | 17,420 |
| 2022-09-23 | $4.85 | $4.92 | $4.71 | $4.75 | $4.75 | 10,167 |
| 2022-09-22 | $4.85 | $4.93 | $4.81 | $4.81 | $4.81 | 7,339 |
| 2022-09-21 | $4.81 | $5.08 | $4.81 | $4.82 | $4.82 | 8,698 |
| 2022-09-20 | $4.87 | $4.94 | $4.81 | $4.86 | $4.86 | 14,042 |
| 2022-09-19 | $4.94 | $5.05 | $4.84 | $4.87 | $4.87 | 5,962 |
| 2022-09-16 | $5.13 | $5.14 | $4.88 | $5.08 | $5.08 | 8,823 |
| 2022-09-15 | $5.00 | $5.17 | $5.00 | $5.09 | $5.09 | 5,869 |
| 2022-09-14 | $4.97 | $5.08 | $4.97 | $5.01 | $5.01 | 8,722 |
| 2022-09-13 | $5.15 | $5.37 | $4.89 | $5.00 | $5.00 | 55,035 |
| 2022-09-12 | $5.33 | $5.93 | $5.32 | $5.55 | $5.55 | 8,086 |
| 2022-09-09 | $5.17 | $5.44 | $5.17 | $5.35 | $5.35 | 14,653 |
| 2022-09-08 | $4.61 | $5.17 | $4.57 | $5.17 | $5.17 | 11,079 |
| 2022-09-07 | $5.17 | $5.20 | $4.65 | $5.02 | $5.02 | 18,102 |
| 2022-09-06 | $5.47 | $5.47 | $5.14 | $5.20 | $5.20 | 24,910 |
| 2022-09-02 | $5.65 | $5.66 | $5.30 | $5.30 | $5.30 | 46,569 |
| 2022-09-01 | $5.74 | $5.75 | $5.30 | $5.70 | $5.70 | 80,652 |
| 2022-08-31 | $5.74 | $5.85 | $5.60 | $5.74 | $5.74 | 9,410 |
| 2022-08-30 | $5.70 | $5.70 | $5.50 | $5.69 | $5.69 | 21,234 |
| 2022-08-29 | $6.01 | $6.10 | $5.53 | $5.71 | $5.71 | 23,288 |
| 2022-08-26 | $6.02 | $6.13 | $6.00 | $6.12 | $6.12 | 39,148 |
| 2022-08-25 | $6.15 | $6.15 | $5.95 | $6.14 | $6.14 | 37,695 |
| 2022-08-24 | $5.53 | $6.24 | $5.42 | $6.00 | $6.00 | 48,986 |
| 2022-08-23 | $5.36 | $5.94 | $5.36 | $5.87 | $5.87 | 58,550 |
| 2022-08-22 | $5.06 | $5.82 | $4.62 | $5.54 | $5.54 | 53,652 |
| 2022-08-19 | $5.30 | $5.30 | $5.11 | $5.25 | $5.25 | 29,665 |
| 2022-08-18 | $5.50 | $5.50 | $5.22 | $5.40 | $5.40 | 51,099 |
| 2022-08-17 | $5.33 | $5.64 | $5.33 | $5.47 | $5.47 | 31,900 |
| 2022-08-16 | $5.45 | $5.45 | $5.30 | $5.43 | $5.43 | 17,214 |
| 2022-08-15 | $5.30 | $5.80 | $5.01 | $5.30 | $5.30 | 80,607 |
| 2022-08-12 | $5.25 | $5.69 | $5.11 | $5.36 | $5.36 | 57,320 |
| 2022-08-11 | $4.98 | $5.25 | $4.97 | $5.17 | $5.17 | 36,434 |
| 2022-08-10 | $4.75 | $4.90 | $4.60 | $4.83 | $4.83 | 8,634 |
| 2022-08-09 | $4.91 | $5.03 | $4.65 | $4.68 | $4.68 | 37,164 |
| 2022-08-08 | $5.18 | $5.18 | $4.82 | $5.07 | $5.07 | 20,437 |
| 2022-08-05 | $4.19 | $4.99 | $4.13 | $4.99 | $4.99 | 73,309 |
| 2022-08-04 | $3.73 | $4.42 | $3.73 | $4.25 | $4.25 | 66,097 |
| 2022-08-03 | $3.72 | $3.88 | $3.67 | $3.76 | $3.76 | 13,035 |
| 2022-08-02 | $3.73 | $3.73 | $3.61 | $3.61 | $3.61 | 7,442 |
| 2022-08-01 | $3.79 | $3.87 | $3.69 | $3.75 | $3.75 | 41,723 |
| 2022-07-29 | $3.77 | $3.89 | $3.69 | $3.89 | $3.89 | 14,585 |
| 2022-07-28 | $3.84 | $3.97 | $3.75 | $3.77 | $3.77 | 18,841 |
| 2022-07-27 | $3.69 | $3.93 | $3.61 | $3.90 | $3.90 | 5,207 |
| 2022-07-26 | $3.76 | $3.85 | $3.55 | $3.58 | $3.58 | 20,489 |
| 2022-07-25 | $4.13 | $4.16 | $3.77 | $3.81 | $3.81 | 8,313 |
| 2022-07-22 | $4.05 | $4.22 | $4.01 | $4.10 | $4.10 | 11,193 |
| 2022-07-21 | $4.06 | $4.35 | $4.06 | $4.27 | $4.27 | 35,191 |
| 2022-07-20 | $4.19 | $4.21 | $4.05 | $4.06 | $4.06 | 10,573 |
| 2022-07-19 | $4.18 | $4.49 | $4.01 | $4.21 | $4.21 | 34,145 |
| 2022-07-18 | $4.12 | $4.26 | $3.90 | $4.04 | $4.04 | 57,368 |
| 2022-07-15 | $3.98 | $3.98 | $3.60 | $3.93 | $3.93 | 6,838 |
| 2022-07-14 | $3.63 | $3.99 | $3.60 | $3.84 | $3.84 | 9,947 |
| 2022-07-13 | $3.69 | $4.00 | $3.62 | $3.90 | $3.90 | 3,225 |
| 2022-07-12 | $4.12 | $4.12 | $3.58 | $3.70 | $3.70 | 7,789 |
| 2022-07-11 | $4.20 | $4.20 | $3.90 | $4.08 | $4.08 | 16,385 |
| 2022-07-08 | $3.97 | $4.20 | $3.97 | $4.19 | $4.19 | 32,828 |
| 2022-07-07 | $3.85 | $4.25 | $3.85 | $4.12 | $4.12 | 54,958 |
| 2022-07-06 | $3.51 | $3.95 | $3.48 | $3.85 | $3.85 | 54,404 |
| 2022-07-05 | $3.02 | $3.56 | $3.00 | $3.42 | $3.42 | 13,037 |
| 2022-07-01 | $3.32 | $3.47 | $3.16 | $3.39 | $3.39 | 35,664 |
| 2022-06-30 | $2.58 | $3.61 | $2.58 | $3.21 | $3.21 | 499,363 |
| 2022-06-29 | $2.75 | $2.76 | $2.62 | $2.62 | $2.62 | 5,511 |
| 2022-06-28 | $2.80 | $2.92 | $2.58 | $2.79 | $2.79 | 11,994 |
| 2022-06-27 | $3.43 | $3.43 | $2.83 | $2.84 | $2.84 | 11,741 |
| 2022-06-24 | $2.97 | $3.26 | $2.94 | $2.95 | $2.95 | 28,365 |
| 2022-06-23 | $2.95 | $3.12 | $2.75 | $2.92 | $2.92 | 24,132 |
| 2022-06-22 | $2.80 | $2.95 | $2.80 | $2.91 | $2.91 | 29,862 |
| 2022-06-21 | $2.60 | $3.11 | $2.60 | $2.71 | $2.71 | 11,459 |
| 2022-06-17 | $2.65 | $2.77 | $2.51 | $2.54 | $2.54 | 32,375 |
| 2022-06-16 | $2.86 | $3.16 | $2.62 | $2.62 | $2.62 | 49,186 |
| 2022-06-15 | $2.95 | $3.18 | $2.91 | $2.97 | $2.97 | 35,222 |
| 2022-06-14 | $3.25 | $3.25 | $2.95 | $2.98 | $2.98 | 18,906 |
| 2022-06-13 | $3.26 | $3.28 | $3.00 | $3.08 | $3.08 | 25,906 |
| 2022-06-10 | $3.90 | $3.90 | $3.28 | $3.37 | $3.37 | 46,877 |
| 2022-06-09 | $4.21 | $4.24 | $3.90 | $3.96 | $3.96 | 45,482 |
| 2022-06-08 | $3.92 | $4.38 | $3.90 | $4.11 | $4.11 | 70,836 |
| 2022-06-07 | $3.68 | $3.97 | $3.61 | $3.92 | $3.92 | 16,770 |
| 2022-06-06 | $3.86 | $3.99 | $3.79 | $3.94 | $3.94 | 17,812 |
| 2022-06-03 | $3.71 | $3.86 | $3.50 | $3.86 | $3.86 | 19,748 |
| 2022-06-02 | $3.66 | $3.87 | $3.66 | $3.75 | $3.75 | 12,119 |
| 2022-06-01 | $3.88 | $3.99 | $3.55 | $3.62 | $3.62 | 18,765 |
| 2022-05-31 | $3.58 | $3.94 | $3.43 | $3.89 | $3.89 | 28,886 |
| 2022-05-27 | $3.15 | $3.49 | $3.12 | $3.42 | $3.42 | 26,994 |
| 2022-05-26 | $3.10 | $3.29 | $3.00 | $3.25 | $3.25 | 22,204 |
| 2022-05-25 | $3.31 | $3.31 | $2.94 | $3.00 | $3.00 | 64,834 |
| 2022-05-24 | $3.18 | $3.45 | $3.10 | $3.34 | $3.34 | 126,466 |
| 2022-05-23 | $3.35 | $3.44 | $3.15 | $3.31 | $3.31 | 32,408 |
| 2022-05-20 | $3.33 | $3.42 | $3.16 | $3.30 | $3.30 | 53,480 |
| 2022-05-19 | $2.78 | $3.84 | $2.77 | $3.35 | $3.35 | 236,555 |
| 2022-05-18 | $2.76 | $2.87 | $2.62 | $2.84 | $2.84 | 50,513 |
| 2022-05-17 | $2.45 | $2.79 | $2.45 | $2.75 | $2.75 | 54,337 |
| 2022-05-16 | $2.28 | $2.46 | $2.28 | $2.45 | $2.45 | 29,712 |
| 2022-05-13 | $2.66 | $2.68 | $2.23 | $2.24 | $2.24 | 35,558 |
| 2022-05-12 | $2.34 | $2.75 | $2.30 | $2.54 | $2.54 | 49,821 |
| 2022-05-11 | $2.70 | $2.81 | $2.09 | $2.30 | $2.30 | 141,577 |
| 2022-05-10 | $2.86 | $2.91 | $2.68 | $2.89 | $2.89 | 33,263 |
| 2022-05-09 | $3.01 | $3.08 | $2.56 | $2.71 | $2.71 | 61,104 |
| 2022-05-06 | $3.33 | $3.33 | $3.01 | $3.10 | $3.10 | 37,674 |
| 2022-05-05 | $3.93 | $3.93 | $3.12 | $3.25 | $3.25 | 50,739 |
| 2022-05-04 | $3.81 | $4.00 | $3.64 | $3.96 | $3.96 | 21,940 |
| 2022-05-03 | $3.88 | $4.00 | $3.82 | $3.88 | $3.88 | 12,122 |
| 2022-05-02 | $3.63 | $4.00 | $3.54 | $3.84 | $3.84 | 30,575 |
| 2022-04-29 | $4.03 | $4.03 | $3.75 | $3.76 | $3.76 | 46,248 |
| 2022-04-28 | $3.48 | $4.10 | $3.48 | $4.03 | $4.03 | 61,280 |
| 2022-04-27 | $2.88 | $4.07 | $2.81 | $3.55 | $3.55 | 943,867 |
| 2022-04-26 | $4.05 | $4.13 | $3.55 | $3.68 | $3.68 | 190,357 |
| 2022-04-25 | $4.02 | $4.13 | $3.88 | $4.00 | $4.00 | 30,025 |
| 2022-04-22 | $4.15 | $4.29 | $3.92 | $3.94 | $3.94 | 37,955 |
| 2022-04-21 | $4.63 | $4.63 | $4.12 | $4.24 | $4.24 | 40,840 |
| 2022-04-20 | $4.63 | $4.63 | $4.38 | $4.53 | $4.53 | 13,787 |
| 2022-04-19 | $4.30 | $4.76 | $4.22 | $4.57 | $4.57 | 132,820 |
| 2022-04-18 | $5.08 | $5.15 | $4.07 | $4.31 | $4.31 | 142,851 |
| 2022-04-14 | $4.83 | $5.55 | $4.81 | $5.15 | $5.15 | 237,906 |
| 2022-04-13 | $4.74 | $4.84 | $4.55 | $4.84 | $4.84 | 13,038 |
| 2022-04-12 | $4.90 | $4.98 | $4.61 | $4.70 | $4.70 | 25,601 |
| 2022-04-11 | $4.89 | $5.03 | $4.65 | $4.83 | $4.83 | 39,803 |
| 2022-04-08 | $5.12 | $5.23 | $4.86 | $5.04 | $5.04 | 22,890 |
| 2022-04-07 | $5.13 | $5.40 | $4.85 | $5.08 | $5.08 | 26,881 |
| 2022-04-06 | $5.19 | $5.31 | $5.02 | $5.18 | $5.18 | 30,300 |
| 2022-04-05 | $5.70 | $5.93 | $5.16 | $5.31 | $5.31 | 84,103 |
| 2022-04-04 | $6.02 | $6.02 | $5.50 | $5.77 | $5.77 | 82,763 |
| 2022-04-01 | $5.49 | $5.89 | $5.49 | $5.79 | $5.79 | 53,989 |
| 2022-03-31 | $5.53 | $5.72 | $5.43 | $5.68 | $5.68 | 49,892 |
| 2022-03-30 | $5.83 | $6.05 | $5.42 | $5.53 | $5.53 | 84,257 |
| 2022-03-29 | $5.95 | $6.19 | $5.67 | $5.98 | $5.98 | 149,240 |
| 2022-03-28 | $5.06 | $6.40 | $5.02 | $5.93 | $5.93 | 668,213 |
| 2022-03-25 | $4.98 | $5.05 | $4.72 | $4.82 | $4.82 | 24,942 |
| 2022-03-24 | $4.69 | $5.14 | $4.69 | $5.10 | $5.10 | 22,187 |
| 2022-03-23 | $4.66 | $4.96 | $4.60 | $4.78 | $4.78 | 58,078 |
| 2022-03-22 | $5.20 | $5.20 | $4.68 | $4.73 | $4.73 | 47,894 |
| 2022-03-21 | $5.90 | $6.13 | $4.80 | $4.87 | $4.87 | 132,252 |
| 2022-03-18 | $4.25 | $5.95 | $4.22 | $5.65 | $5.65 | 181,930 |
| 2022-03-17 | $4.06 | $4.34 | $4.06 | $4.32 | $4.32 | 23,491 |
| 2022-03-16 | $4.07 | $4.30 | $4.01 | $4.01 | $4.01 | 40,792 |
| 2022-03-15 | $4.05 | $4.27 | $3.91 | $3.91 | $3.91 | 27,638 |
| 2022-03-14 | $4.00 | $4.25 | $3.79 | $4.03 | $4.03 | 60,470 |
| 2022-03-11 | $4.38 | $4.78 | $3.88 | $3.93 | $3.93 | 195,614 |
| 2022-03-10 | $4.00 | $4.29 | $3.88 | $4.27 | $4.27 | 44,401 |
| 2022-03-09 | $4.41 | $4.41 | $3.90 | $3.96 | $3.96 | 42,200 |
| 2022-03-08 | $3.93 | $4.27 | $3.85 | $3.88 | $3.88 | 111,432 |
| 2022-03-07 | $5.18 | $5.25 | $3.97 | $4.17 | $4.17 | 94,511 |
| 2022-03-04 | $5.79 | $6.10 | $5.26 | $5.26 | $5.26 | 23,471 |
| 2022-03-03 | $6.24 | $6.24 | $5.40 | $5.79 | $5.79 | 26,375 |
| 2022-03-02 | $6.36 | $6.41 | $5.99 | $5.99 | $5.99 | 11,238 |
| 2022-03-01 | $6.55 | $6.92 | $6.24 | $6.30 | $6.30 | 11,964 |
| 2022-02-28 | $6.52 | $6.72 | $6.50 | $6.58 | $6.58 | 9,344 |
| 2022-02-25 | $6.93 | $7.04 | $6.32 | $6.58 | $6.58 | 43,178 |
| 2022-02-24 | $6.00 | $7.00 | $5.99 | $7.00 | $7.00 | 50,616 |
| 2022-02-23 | $6.98 | $6.98 | $6.08 | $6.08 | $6.08 | 26,833 |
| 2022-02-22 | $6.88 | $6.95 | $6.27 | $6.81 | $6.81 | 24,630 |
| 2022-02-18 | $6.92 | $7.43 | $6.84 | $7.05 | $7.05 | 17,885 |
| 2022-02-17 | $7.76 | $8.09 | $6.87 | $6.93 | $6.93 | 27,316 |
| 2022-02-16 | $7.81 | $8.11 | $7.76 | $7.90 | $7.90 | 6,671 |
| 2022-02-15 | $8.05 | $8.30 | $7.90 | $7.98 | $7.98 | 9,253 |
| 2022-02-14 | $7.85 | $8.58 | $7.59 | $7.65 | $7.65 | 15,890 |
| 2022-02-11 | $8.09 | $8.13 | $7.74 | $7.99 | $7.99 | 22,424 |
| 2022-02-10 | $8.28 | $8.40 | $7.86 | $8.14 | $8.14 | 40,805 |
| 2022-02-09 | $8.06 | $8.97 | $7.97 | $8.59 | $8.59 | 46,105 |
| 2022-02-08 | $9.05 | $9.30 | $7.73 | $8.06 | $8.06 | 108,788 |
| 2022-02-07 | $8.22 | $8.66 | $8.16 | $8.45 | $8.45 | 23,318 |
| 2022-02-04 | $7.90 | $8.54 | $7.90 | $8.26 | $8.26 | 19,169 |
| 2022-02-03 | $8.09 | $8.54 | $7.87 | $7.93 | $7.93 | 18,867 |
| 2022-02-02 | $9.14 | $9.14 | $8.13 | $8.28 | $8.28 | 44,394 |
| 2022-02-01 | $9.23 | $9.40 | $8.63 | $9.02 | $9.02 | 42,229 |
| 2022-01-31 | $8.12 | $8.96 | $8.12 | $8.96 | $8.96 | 34,360 |
| 2022-01-28 | $7.84 | $8.69 | $7.81 | $8.14 | $8.14 | 24,534 |
| 2022-01-27 | $8.78 | $8.94 | $7.30 | $7.81 | $7.81 | 114,922 |
| 2022-01-26 | $9.37 | $9.50 | $8.10 | $8.49 | $8.49 | 61,441 |
| 2022-01-25 | $8.92 | $9.44 | $8.35 | $8.99 | $8.99 | 58,793 |
| 2022-01-24 | $7.77 | $9.48 | $7.19 | $9.27 | $9.27 | 142,771 |
| 2022-01-21 | $8.65 | $8.75 | $7.76 | $7.76 | $7.76 | 124,669 |
| 2022-01-20 | $8.78 | $9.49 | $8.51 | $8.75 | $8.75 | 89,832 |
| 2022-01-19 | $9.22 | $9.71 | $8.10 | $8.78 | $8.78 | 117,316 |
| 2022-01-18 | $10.30 | $10.30 | $9.25 | $9.56 | $9.56 | 59,600 |
| 2022-01-14 | $10.72 | $10.93 | $10.14 | $10.67 | $10.67 | 22,451 |
| 2022-01-13 | $11.81 | $12.35 | $10.89 | $11.05 | $11.05 | 27,699 |
| 2022-01-12 | $10.33 | $11.98 | $10.33 | $11.90 | $11.90 | 66,952 |
| 2022-01-11 | $10.85 | $11.81 | $10.53 | $11.64 | $11.64 | 69,475 |
| 2022-01-10 | $11.68 | $11.75 | $10.64 | $11.59 | $11.59 | 72,355 |
| 2022-01-07 | $11.81 | $12.14 | $11.55 | $11.86 | $11.86 | 18,813 |
| 2022-01-06 | $11.60 | $12.15 | $11.25 | $11.86 | $11.86 | 27,360 |
| 2022-01-05 | $12.50 | $12.91 | $11.51 | $11.64 | $11.64 | 42,817 |
| 2022-01-04 | $13.67 | $13.92 | $12.50 | $12.62 | $12.62 | 30,894 |
| 2022-01-03 | $12.88 | $14.11 | $12.88 | $13.99 | $13.99 | 29,562 |
| 2021-12-31 | $13.99 | $14.23 | $12.01 | $12.96 | $12.96 | 173,016 |
| 2021-12-30 | $14.37 | $14.40 | $13.55 | $13.95 | $13.95 | 88,311 |
| 2021-12-29 | $15.00 | $15.15 | $14.10 | $14.42 | $14.42 | 77,888 |
| 2021-12-28 | $15.88 | $16.39 | $14.91 | $15.02 | $15.02 | 47,733 |
| 2021-12-27 | $16.63 | $16.63 | $16.07 | $16.09 | $16.09 | 28,210 |
| 2021-12-23 | $15.81 | $16.50 | $15.81 | $16.50 | $16.50 | 43,974 |
| 2021-12-22 | $15.57 | $16.13 | $15.00 | $15.78 | $15.78 | 50,702 |
| 2021-12-21 | $15.45 | $15.75 | $15.07 | $15.51 | $15.51 | 23,312 |
| 2021-12-20 | $16.45 | $16.45 | $14.59 | $15.38 | $15.38 | 176,259 |
| 2021-12-17 | $15.99 | $17.10 | $15.98 | $16.36 | $16.36 | 64,511 |
| 2021-12-16 | $16.61 | $17.07 | $15.49 | $16.59 | $16.59 | 87,844 |
| 2021-12-15 | $16.43 | $16.64 | $15.50 | $16.44 | $16.44 | 51,944 |
| 2021-12-14 | $16.17 | $16.65 | $15.46 | $16.56 | $16.56 | 53,965 |
| 2021-12-13 | $16.79 | $17.19 | $16.17 | $16.74 | $16.74 | 38,626 |
| 2021-12-10 | $16.83 | $17.45 | $16.58 | $16.69 | $16.69 | 41,618 |
| 2021-12-09 | $17.10 | $17.49 | $16.38 | $16.95 | $16.95 | 31,955 |
| 2021-12-08 | $16.57 | $17.76 | $16.57 | $17.23 | $17.23 | 59,726 |
| 2021-12-07 | $16.13 | $16.75 | $15.80 | $16.39 | $16.39 | 58,612 |
| 2021-12-06 | $16.48 | $16.48 | $15.23 | $15.62 | $15.62 | 47,364 |
| 2021-12-03 | $17.04 | $17.04 | $15.11 | $16.62 | $16.62 | 94,440 |
| 2021-12-02 | $18.10 | $18.10 | $16.02 | $16.72 | $16.72 | 142,797 |
| 2021-12-01 | $18.87 | $18.87 | $16.22 | $17.84 | $17.84 | 450,124 |
| 2021-11-30 | $19.65 | $19.65 | $17.00 | $18.95 | $18.95 | 214,122 |
| 2021-11-29 | $16.97 | $19.22 | $16.39 | $19.10 | $19.10 | 346,295 |
| 2021-11-26 | $16.03 | $17.15 | $15.60 | $16.97 | $16.97 | 104,474 |
| 2021-11-24 | $14.75 | $15.43 | $14.20 | $15.33 | $15.33 | 89,119 |
| 2021-11-23 | $14.98 | $15.83 | $14.06 | $14.57 | $14.57 | 88,199 |
| 2021-11-22 | $17.25 | $17.73 | $14.58 | $14.89 | $14.89 | 163,974 |
| 2021-11-19 | $16.39 | $17.72 | $16.12 | $17.20 | $17.20 | 117,861 |
| 2021-11-18 | $17.47 | $17.89 | $16.29 | $16.35 | $16.35 | 66,460 |
| 2021-11-17 | $17.92 | $18.08 | $16.92 | $17.42 | $17.42 | 88,146 |
| 2021-11-16 | $17.50 | $18.21 | $16.08 | $17.94 | $17.94 | 191,311 |
| 2021-11-15 | $18.13 | $18.25 | $17.25 | $17.78 | $17.78 | 145,833 |
| 2021-11-12 | $18.28 | $18.35 | $17.80 | $18.13 | $18.13 | 75,796 |
| 2021-11-11 | $18.56 | $19.14 | $17.91 | $18.26 | $18.26 | 53,270 |
| 2021-11-10 | $18.78 | $19.43 | $18.32 | $18.56 | $18.56 | 79,099 |
| 2021-11-09 | $20.09 | $20.09 | $18.75 | $19.10 | $19.10 | 58,185 |
| 2021-11-08 | $20.26 | $20.44 | $19.41 | $19.93 | $19.93 | 84,318 |
| 2021-11-05 | $22.28 | $22.28 | $18.54 | $20.63 | $20.63 | 218,546 |
| 2021-11-04 | $22.35 | $22.73 | $21.64 | $22.64 | $22.64 | 94,787 |
| 2021-11-03 | $22.85 | $23.17 | $21.23 | $21.95 | $21.95 | 54,851 |
| 2021-11-02 | $22.28 | $22.91 | $21.22 | $22.89 | $22.89 | 69,846 |
| 2021-11-01 | $23.44 | $23.44 | $22.01 | $22.27 | $22.27 | 53,701 |
| 2021-10-29 | $23.30 | $23.73 | $22.36 | $23.44 | $23.44 | 106,340 |
| 2021-10-28 | $21.82 | $23.07 | $21.36 | $22.85 | $22.85 | 160,083 |
| 2021-10-27 | $19.41 | $23.00 | $18.61 | $22.60 | $22.60 | 249,015 |
| 2021-10-26 | $19.27 | $19.63 | $18.68 | $19.38 | $19.38 | 53,504 |
| 2021-10-25 | $19.20 | $19.62 | $18.62 | $19.43 | $19.43 | 87,270 |
| 2021-10-22 | $18.15 | $19.33 | $17.90 | $19.33 | $19.33 | 159,208 |
| 2021-10-21 | $18.58 | $18.93 | $17.71 | $18.14 | $18.14 | 68,151 |
| 2021-10-20 | $18.30 | $18.99 | $17.92 | $18.50 | $18.50 | 57,686 |
| 2021-10-19 | $18.17 | $18.63 | $18.07 | $18.22 | $18.22 | 36,465 |
| 2021-10-18 | $17.30 | $18.95 | $17.25 | $18.09 | $18.09 | 121,306 |
| 2021-10-15 | $17.78 | $17.79 | $17.15 | $17.61 | $17.61 | 57,686 |
| 2021-10-14 | $17.70 | $18.23 | $17.52 | $17.73 | $17.73 | 89,832 |
| 2021-10-13 | $17.60 | $17.94 | $17.25 | $17.50 | $17.50 | 57,019 |
| 2021-10-12 | $17.65 | $17.99 | $17.26 | $17.42 | $17.42 | 65,486 |
| 2021-10-11 | $17.53 | $18.02 | $17.30 | $17.50 | $17.50 | 60,970 |
| 2021-10-08 | $17.96 | $18.12 | $17.61 | $17.71 | $17.71 | 75,272 |
| 2021-10-07 | $18.31 | $18.89 | $17.67 | $17.76 | $17.76 | 101,984 |
| 2021-10-06 | $17.94 | $18.55 | $17.90 | $18.26 | $18.26 | 60,095 |
| 2021-10-05 | $18.56 | $19.41 | $18.18 | $18.37 | $18.37 | 126,551 |
| 2021-10-04 | $19.46 | $20.06 | $18.02 | $18.19 | $18.19 | 383,727 |
| 2021-10-01 | $24.50 | $24.53 | $19.64 | $20.16 | $20.16 | 641,329 |
| 2021-09-30 | $24.39 | $24.97 | $23.97 | $24.35 | $24.35 | 110,453 |
| 2021-09-29 | $25.03 | $25.46 | $24.15 | $24.15 | $24.15 | 75,953 |
| 2021-09-28 | $25.39 | $25.60 | $23.78 | $24.85 | $24.85 | 141,353 |
| 2021-09-27 | $27.78 | $27.79 | $25.05 | $25.90 | $25.90 | 222,653 |
| 2021-09-24 | $25.88 | $27.80 | $25.00 | $27.76 | $27.76 | 303,302 |
| 2021-09-23 | $23.33 | $26.10 | $23.20 | $25.88 | $25.88 | 394,727 |
| 2021-09-22 | $24.28 | $24.42 | $21.93 | $23.07 | $23.07 | 206,481 |
| 2021-09-21 | $23.80 | $24.45 | $23.01 | $24.16 | $24.16 | 149,037 |
| 2021-09-20 | $23.56 | $24.55 | $22.57 | $23.82 | $23.82 | 204,714 |
| 2021-09-17 | $23.00 | $24.99 | $22.51 | $24.67 | $24.67 | 427,054 |
| 2021-09-16 | $20.84 | $23.10 | $20.02 | $22.97 | $22.97 | 240,080 |
| 2021-09-15 | $21.95 | $23.03 | $21.43 | $21.45 | $21.45 | 158,458 |
| 2021-09-14 | $21.00 | $22.61 | $20.80 | $22.31 | $22.31 | 426,018 |
| 2021-09-13 | $19.03 | $21.49 | $19.03 | $20.82 | $20.82 | 438,857 |
| 2021-09-10 | $18.06 | $18.71 | $17.06 | $18.65 | $18.65 | 151,629 |
| 2021-09-09 | $16.76 | $19.00 | $16.70 | $18.13 | $18.13 | 438,963 |
| 2021-09-08 | $17.36 | $17.50 | $16.12 | $16.74 | $16.74 | 122,209 |
| 2021-09-07 | $15.66 | $17.56 | $15.60 | $17.35 | $17.35 | 363,721 |
| 2021-09-03 | $15.37 | $15.40 | $14.90 | $15.10 | $15.10 | 44,091 |
| 2021-09-02 | $14.95 | $15.79 | $14.83 | $15.51 | $15.51 | 91,386 |
| 2021-09-01 | $14.11 | $14.97 | $13.75 | $14.94 | $14.94 | 63,632 |
| 2021-08-31 | $14.42 | $14.43 | $14.00 | $14.03 | $14.03 | 44,299 |
| 2021-08-30 | $14.41 | $14.45 | $13.99 | $14.26 | $14.26 | 27,276 |
| 2021-08-27 | $14.15 | $14.63 | $13.95 | $14.35 | $14.35 | 77,992 |
| 2021-08-26 | $14.07 | $14.19 | $13.75 | $13.99 | $13.99 | 58,213 |
| 2021-08-25 | $13.76 | $14.18 | $13.60 | $14.07 | $14.07 | 54,334 |
| 2021-08-24 | $14.21 | $14.29 | $13.50 | $13.79 | $13.79 | 74,546 |
| 2021-08-23 | $12.63 | $14.16 | $12.63 | $14.00 | $14.00 | 141,485 |
| 2021-08-20 | $13.01 | $13.58 | $12.48 | $12.50 | $12.50 | 171,799 |
| 2021-08-19 | $14.01 | $14.24 | $13.09 | $13.17 | $13.17 | 107,579 |
| 2021-08-18 | $13.83 | $14.39 | $13.45 | $14.11 | $14.11 | 67,415 |
| 2021-08-17 | $14.34 | $14.34 | $13.45 | $13.73 | $13.73 | 129,002 |
| 2021-08-16 | $14.13 | $14.46 | $13.66 | $14.33 | $14.33 | 59,789 |
| 2021-08-13 | $14.28 | $14.69 | $13.70 | $14.19 | $14.19 | 106,552 |
| 2021-08-12 | $14.04 | $14.40 | $13.60 | $14.23 | $14.23 | 92,456 |
| 2021-08-11 | $14.75 | $15.25 | $13.60 | $14.03 | $14.03 | 177,587 |
| 2021-08-10 | $14.90 | $15.28 | $14.53 | $14.80 | $14.80 | 101,787 |
| 2021-08-09 | $16.15 | $16.19 | $14.48 | $15.28 | $15.28 | 135,407 |
| 2021-08-06 | $16.59 | $16.66 | $15.63 | $15.95 | $15.95 | 92,925 |
| 2021-08-05 | $15.40 | $16.93 | $15.15 | $16.51 | $16.51 | 140,824 |
| 2021-08-04 | $15.42 | $15.77 | $14.81 | $15.20 | $15.20 | 88,104 |
| 2021-08-03 | $15.96 | $15.97 | $14.87 | $15.35 | $15.35 | 56,760 |
| 2021-08-02 | $16.41 | $16.55 | $15.35 | $15.77 | $15.77 | 77,211 |
| 2021-07-30 | $16.10 | $17.18 | $15.86 | $16.22 | $16.22 | 111,334 |
| 2021-07-29 | $16.34 | $16.80 | $15.74 | $16.28 | $16.28 | 82,645 |
| 2021-07-28 | $15.47 | $16.24 | $14.88 | $16.08 | $16.08 | 69,344 |
| 2021-07-27 | $16.13 | $16.31 | $14.25 | $15.25 | $15.25 | 293,942 |
| 2021-07-26 | $17.06 | $17.15 | $16.00 | $16.26 | $16.26 | 163,441 |
| 2021-07-23 | $16.07 | $17.42 | $15.50 | $17.02 | $17.02 | 197,675 |
| 2021-07-22 | $17.00 | $17.45 | $16.02 | $16.06 | $16.06 | 170,942 |
| 2021-07-21 | $16.72 | $17.55 | $15.43 | $17.48 | $17.48 | 885,475 |
| 2021-07-20 | $24.25 | $24.96 | $17.90 | $18.14 | $18.14 | 21,212,657 |
| 2021-07-19 | $15.05 | $16.98 | $14.62 | $16.64 | $16.64 | 61,266 |
| 2021-07-16 | $15.67 | $15.90 | $15.18 | $15.52 | $15.52 | 10,845 |
| 2021-07-15 | $15.90 | $16.13 | $15.07 | $15.58 | $15.58 | 43,188 |
| 2021-07-14 | $16.39 | $16.80 | $15.27 | $16.16 | $16.16 | 30,355 |
| 2021-07-13 | $16.83 | $17.16 | $15.92 | $16.21 | $16.21 | 48,918 |
| 2021-07-12 | $17.28 | $17.39 | $16.75 | $16.93 | $16.93 | 23,477 |
| 2021-07-09 | $16.18 | $17.65 | $15.67 | $17.30 | $17.30 | 42,173 |
| 2021-07-08 | $16.40 | $16.65 | $15.90 | $16.09 | $16.09 | 11,893 |
| 2021-07-07 | $16.44 | $16.75 | $15.41 | $16.73 | $16.73 | 41,709 |
| 2021-07-06 | $16.63 | $16.74 | $15.74 | $16.34 | $16.34 | 53,858 |
| 2021-07-02 | $17.09 | $17.43 | $16.42 | $16.76 | $16.76 | 37,700 |
| 2021-07-01 | $17.33 | $17.44 | $16.79 | $17.10 | $17.10 | 38,615 |
| 2021-06-30 | $17.57 | $17.57 | $16.90 | $17.30 | $17.30 | 35,510 |
| 2021-06-29 | $18.25 | $18.29 | $17.18 | $17.61 | $17.61 | 24,405 |
| 2021-06-28 | $18.17 | $18.66 | $18.02 | $18.24 | $18.24 | 65,112 |
| 2021-06-25 | $17.13 | $18.20 | $16.85 | $17.81 | $17.81 | 329,474 |
| 2021-06-24 | $17.31 | $17.42 | $16.35 | $16.78 | $16.78 | 52,827 |
| 2021-06-23 | $16.80 | $17.59 | $16.47 | $17.14 | $17.14 | 75,561 |
| 2021-06-22 | $16.92 | $17.28 | $16.10 | $16.82 | $16.82 | 114,826 |
| 2021-06-21 | $16.53 | $17.96 | $16.35 | $16.76 | $16.76 | 47,385 |
| 2021-06-18 | $16.80 | $17.01 | $16.23 | $16.52 | $16.52 | 127,789 |
| 2021-06-17 | $16.91 | $17.34 | $16.54 | $16.80 | $16.80 | 76,646 |
| 2021-06-16 | $17.13 | $17.50 | $16.51 | $16.96 | $16.96 | 89,660 |
| 2021-06-15 | $17.18 | $17.29 | $17.00 | $17.15 | $17.15 | 61,473 |
| 2021-06-14 | $17.22 | $17.94 | $17.03 | $17.17 | $17.17 | 86,284 |
| 2021-06-11 | $17.60 | $17.98 | $17.26 | $17.76 | $17.76 | 74,186 |
| 2021-06-10 | $17.81 | $18.45 | $17.38 | $17.57 | $17.57 | 57,413 |
| 2021-06-09 | $18.29 | $19.05 | $17.58 | $17.92 | $17.92 | 56,571 |
| 2021-06-08 | $18.93 | $19.06 | $17.90 | $18.22 | $18.22 | 89,977 |
| 2021-06-07 | $19.50 | $20.40 | $18.24 | $18.54 | $18.54 | 184,658 |
| 2021-06-04 | $19.65 | $20.99 | $19.20 | $20.49 | $20.49 | 65,190 |
| 2021-06-03 | $19.76 | $20.00 | $18.93 | $19.40 | $19.40 | 92,721 |
| 2021-06-02 | $20.63 | $20.66 | $19.25 | $19.76 | $19.76 | 95,112 |
| 2021-06-01 | $20.99 | $21.79 | $20.19 | $20.58 | $20.58 | 67,456 |
| 2021-05-28 | $23.57 | $23.57 | $20.78 | $20.92 | $20.92 | 84,085 |
| 2021-05-27 | $20.75 | $23.20 | $20.66 | $23.09 | $23.09 | 246,285 |
| 2021-05-26 | $18.45 | $19.95 | $18.44 | $19.63 | $19.63 | 96,880 |
| 2021-05-25 | $18.29 | $18.60 | $18.01 | $18.48 | $18.48 | 101,168 |
| 2021-05-24 | $18.01 | $18.58 | $17.61 | $18.30 | $18.30 | 114,987 |
| 2021-05-21 | $18.00 | $18.53 | $17.49 | $17.99 | $17.99 | 38,302 |
| 2021-05-20 | $18.50 | $19.40 | $17.26 | $18.00 | $18.00 | 95,913 |
| 2021-05-19 | $17.39 | $18.37 | $16.89 | $18.10 | $18.10 | 86,807 |
| 2021-05-18 | $17.78 | $18.29 | $17.08 | $17.34 | $17.34 | 134,410 |
| 2021-05-17 | $17.76 | $18.37 | $17.25 | $17.74 | $17.74 | 93,238 |
| 2021-05-14 | $16.51 | $18.25 | $16.51 | $18.14 | $18.14 | 77,713 |
| 2021-05-13 | $17.12 | $18.00 | $16.30 | $16.33 | $16.33 | 76,264 |
| 2021-05-12 | $18.00 | $18.01 | $16.31 | $16.56 | $16.56 | 136,682 |
| 2021-05-11 | $18.84 | $19.47 | $18.10 | $18.29 | $18.29 | 54,638 |
| 2021-05-10 | $21.90 | $21.90 | $19.32 | $19.59 | $19.59 | 90,969 |
| 2021-05-07 | $22.67 | $23.00 | $21.50 | $21.98 | $21.98 | 45,818 |
| 2021-05-06 | $24.00 | $24.00 | $21.72 | $22.50 | $22.50 | 100,307 |
| 2021-05-05 | $24.50 | $24.50 | $24.00 | $24.28 | $24.28 | 50,206 |
| 2021-05-04 | $24.90 | $25.89 | $24.06 | $24.42 | $24.42 | 69,921 |
| 2021-05-03 | $26.30 | $26.30 | $24.97 | $25.06 | $25.06 | 117,283 |
| 2021-04-30 | $27.00 | $27.00 | $26.02 | $26.56 | $26.56 | 106,393 |
| 2021-04-29 | $28.92 | $29.10 | $26.62 | $27.03 | $27.03 | 114,463 |
| 2021-04-28 | $28.53 | $29.35 | $27.58 | $28.70 | $28.70 | 106,555 |
| 2021-04-27 | $28.40 | $28.74 | $26.59 | $28.64 | $28.64 | 102,575 |
| 2021-04-26 | $31.46 | $32.45 | $26.55 | $27.71 | $27.71 | 642,655 |
| 2021-04-23 | $31.01 | $31.17 | $29.06 | $29.55 | $29.55 | 77,825 |
| 2021-04-22 | $27.21 | $29.87 | $26.99 | $29.58 | $29.58 | 103,009 |
| 2021-04-21 | $25.50 | $27.54 | $25.50 | $27.25 | $27.25 | 82,361 |
| 2021-04-20 | $26.53 | $27.97 | $24.71 | $25.11 | $25.11 | 53,025 |
| 2021-04-19 | $24.21 | $27.74 | $24.07 | $27.53 | $27.53 | 61,538 |
| 2021-04-16 | $25.80 | $26.29 | $23.16 | $24.06 | $24.06 | 165,614 |
| 2021-04-15 | $27.56 | $28.47 | $26.13 | $26.30 | $26.30 | 101,871 |
| 2021-04-14 | $29.59 | $30.10 | $27.55 | $27.83 | $27.83 | 79,211 |
| 2021-04-13 | $29.60 | $30.45 | $29.15 | $29.71 | $29.71 | 64,154 |
| 2021-04-12 | $30.00 | $30.46 | $29.50 | $29.72 | $29.72 | 46,648 |
| 2021-04-09 | $30.25 | $31.00 | $29.65 | $30.40 | $30.40 | 57,644 |
| 2021-04-08 | $30.98 | $31.03 | $29.85 | $30.19 | $30.19 | 85,695 |
| 2021-04-07 | $31.11 | $31.98 | $30.33 | $31.36 | $31.36 | 41,820 |
| 2021-04-06 | $30.34 | $32.23 | $29.87 | $31.11 | $31.11 | 43,888 |
| 2021-04-05 | $32.31 | $32.92 | $30.54 | $30.86 | $30.86 | 43,887 |
| 2021-04-01 | $33.89 | $35.24 | $31.93 | $32.33 | $32.33 | 51,549 |
| 2021-03-31 | $30.80 | $34.61 | $30.62 | $33.88 | $33.88 | 70,566 |
| 2021-03-30 | $30.69 | $32.02 | $29.83 | $30.84 | $30.84 | 35,422 |
| 2021-03-29 | $31.85 | $31.85 | $29.51 | $30.66 | $30.66 | 25,824 |
| 2021-03-26 | $30.98 | $33.13 | $29.62 | $31.88 | $31.88 | 42,062 |
| 2021-03-25 | $30.55 | $32.37 | $28.81 | $31.83 | $31.83 | 53,894 |
| 2021-03-24 | $34.96 | $35.99 | $31.73 | $32.21 | $32.21 | 67,663 |
| 2021-03-23 | $36.52 | $38.42 | $33.52 | $35.14 | $35.14 | 131,966 |
| 2021-03-22 | $36.22 | $41.66 | $34.63 | $37.41 | $37.41 | 230,368 |
| 2021-03-19 | $34.65 | $36.36 | $32.40 | $36.06 | $36.06 | 130,920 |
| 2021-03-18 | $30.23 | $36.00 | $29.30 | $33.20 | $33.20 | 165,322 |
| 2021-03-17 | $31.00 | $31.00 | $28.19 | $30.29 | $30.29 | 71,687 |
| 2021-03-16 | $28.81 | $31.50 | $28.37 | $31.02 | $31.02 | 59,992 |
| 2021-03-15 | $29.20 | $29.96 | $28.51 | $28.77 | $28.77 | 27,245 |
| 2021-03-12 | $29.60 | $29.78 | $28.89 | $29.20 | $29.20 | 39,555 |
| 2021-03-11 | $28.66 | $29.91 | $28.20 | $29.91 | $29.91 | 49,665 |
| 2021-03-10 | $30.79 | $30.79 | $28.00 | $28.54 | $28.54 | 81,828 |
| 2021-03-09 | $31.42 | $32.34 | $29.20 | $30.55 | $30.55 | 62,293 |
| 2021-03-08 | $29.98 | $32.66 | $29.16 | $30.61 | $30.61 | 56,765 |
| 2021-03-05 | $30.03 | $30.60 | $28.00 | $29.84 | $29.84 | 99,384 |
| 2021-03-04 | $35.00 | $35.42 | $28.20 | $30.60 | $30.60 | 177,006 |
| 2021-03-03 | $39.43 | $39.43 | $35.00 | $35.59 | $35.59 | 84,192 |
| 2021-03-02 | $39.95 | $40.67 | $36.40 | $38.16 | $38.16 | 79,795 |
| 2021-03-01 | $40.08 | $41.24 | $38.03 | $39.95 | $39.95 | 132,435 |
| 2021-02-26 | $40.72 | $41.00 | $37.00 | $39.58 | $39.58 | 156,912 |
| 2021-02-25 | $44.00 | $44.08 | $38.00 | $38.24 | $38.24 | 347,112 |
| 2021-02-24 | $28.40 | $48.70 | $28.20 | $43.24 | $43.24 | 1,134,256 |
| 2021-02-23 | $29.64 | $30.00 | $25.57 | $28.51 | $28.51 | 276,863 |
| 2021-02-22 | $36.50 | $36.76 | $30.10 | $31.20 | $31.20 | 430,943 |
| 2021-02-19 | $39.89 | $47.90 | $34.51 | $38.00 | $38.00 | 1,155,975 |
| 2021-02-18 | $59.21 | $63.78 | $33.68 | $39.01 | $39.01 | 8,813,662 |
| 2021-02-17 | $23.51 | $23.51 | $20.64 | $22.22 | $22.22 | 110,278 |
| 2021-02-16 | $24.70 | $25.00 | $23.76 | $23.88 | $23.88 | 67,606 |
| 2021-02-12 | $24.00 | $25.20 | $23.75 | $24.67 | $24.67 | 73,399 |
| 2021-02-11 | $21.99 | $24.00 | $21.59 | $23.27 | $23.27 | 52,022 |
| 2021-02-10 | $22.39 | $22.97 | $21.00 | $21.87 | $21.87 | 91,686 |
| 2021-02-09 | $21.46 | $22.35 | $20.42 | $22.35 | $22.35 | 86,621 |
| 2021-02-08 | $19.26 | $20.95 | $18.82 | $20.90 | $20.90 | 65,552 |
| 2021-02-05 | $20.66 | $20.66 | $19.02 | $19.25 | $19.25 | 44,361 |
| 2021-02-04 | $21.83 | $21.83 | $19.50 | $20.00 | $20.00 | 92,690 |
| 2021-02-03 | $22.75 | $22.89 | $21.13 | $21.90 | $21.90 | 181,796 |
| 2021-02-02 | $18.01 | $20.26 | $18.00 | $20.24 | $20.24 | 357,186 |
| 2021-02-01 | $14.87 | $17.73 | $14.87 | $17.21 | $17.21 | 332,564 |
| 2021-01-29 | $14.28 | $15.70 | $14.14 | $14.53 | $14.53 | 41,093 |
| 2021-01-28 | $15.62 | $15.62 | $14.09 | $14.09 | $14.09 | 84,364 |
| 2021-01-27 | $15.69 | $17.49 | $15.25 | $15.34 | $15.34 | 91,726 |
| 2021-01-26 | $17.88 | $18.00 | $15.70 | $16.05 | $16.05 | 131,211 |
| 2021-01-25 | $14.94 | $17.95 | $14.71 | $17.85 | $17.85 | 147,273 |
| 2021-01-22 | $14.05 | $14.86 | $13.83 | $14.68 | $14.68 | 36,268 |
| 2021-01-21 | $15.01 | $15.22 | $14.00 | $14.18 | $14.18 | 77,798 |
| 2021-01-20 | $15.33 | $15.37 | $15.00 | $15.22 | $15.22 | 84,352 |
| 2021-01-19 | $13.80 | $15.20 | $13.80 | $15.01 | $15.01 | 200,262 |
| 2021-01-15 | $13.69 | $13.90 | $13.40 | $13.73 | $13.73 | 74,687 |
| 2021-01-14 | $13.26 | $13.70 | $13.00 | $13.14 | $13.14 | 57,752 |
| 2021-01-13 | $13.49 | $13.66 | $12.68 | $13.20 | $13.20 | 117,203 |
| 2021-01-12 | $13.83 | $14.02 | $12.91 | $13.16 | $13.16 | 93,115 |
| 2021-01-11 | $12.26 | $13.75 | $12.26 | $13.65 | $13.65 | 506,590 |
| 2021-01-08 | $10.45 | $11.82 | $10.05 | $11.60 | $11.60 | 127,564 |
| 2021-01-07 | $9.51 | $10.32 | $9.51 | $10.27 | $10.27 | 99,449 |
| 2021-01-06 | $9.65 | $9.95 | $9.50 | $9.56 | $9.56 | 27,391 |
| 2021-01-05 | $9.88 | $10.05 | $9.51 | $9.61 | $9.61 | 46,269 |
| 2021-01-04 | $10.25 | $10.47 | $9.65 | $9.75 | $9.75 | 62,897 |
| 2020-12-31 | $9.66 | $10.00 | $9.28 | $9.68 | $9.68 | 81,241 |
| 2020-12-30 | $9.50 | $9.80 | $9.46 | $9.56 | $9.56 | 36,196 |
| 2020-12-29 | $10.39 | $10.39 | $9.37 | $9.46 | $9.46 | 53,270 |
| 2020-12-28 | $10.28 | $10.50 | $10.09 | $10.25 | $10.25 | 47,232 |
| 2020-12-24 | $10.17 | $10.46 | $10.17 | $10.20 | $10.20 | 25,556 |
| 2020-12-23 | $10.01 | $10.53 | $10.01 | $10.22 | $10.22 | 37,092 |
| 2020-12-22 | $11.48 | $11.48 | $9.91 | $9.91 | $9.91 | 104,553 |
| 2020-12-21 | $10.26 | $10.96 | $10.05 | $10.96 | $10.96 | 138,169 |
| 2020-12-18 | $10.90 | $11.29 | $9.96 | $9.96 | $9.96 | 270,351 |
| 2020-12-17 | $11.52 | $12.28 | $10.21 | $10.73 | $10.73 | 294,958 |
| 2020-12-16 | $11.76 | $12.06 | $11.03 | $11.03 | $11.03 | 21,489 |
| 2020-12-15 | $11.97 | $12.08 | $11.28 | $11.54 | $11.54 | 35,862 |
| 2020-12-14 | $11.44 | $12.11 | $11.44 | $11.84 | $11.84 | 37,619 |
| 2020-12-11 | $11.00 | $12.03 | $11.00 | $11.27 | $11.27 | 30,158 |
| 2020-12-10 | $11.46 | $12.42 | $11.01 | $11.37 | $11.37 | 24,004 |
| 2020-12-09 | $12.06 | $12.20 | $11.51 | $11.64 | $11.64 | 18,623 |
| 2020-12-08 | $12.50 | $13.49 | $11.63 | $11.95 | $11.95 | 32,276 |
| 2020-12-07 | $13.75 | $13.79 | $12.10 | $12.30 | $12.30 | 20,357 |
| 2020-12-04 | $12.40 | $13.99 | $12.35 | $13.68 | $13.68 | 55,542 |
| 2020-12-03 | $11.27 | $12.50 | $11.27 | $12.40 | $12.40 | 41,938 |
| 2020-12-02 | $11.15 | $11.37 | $11.11 | $11.13 | $11.13 | 5,945 |
| 2020-12-01 | $11.40 | $11.40 | $10.84 | $11.12 | $11.12 | 21,259 |
| 2020-11-30 | $10.80 | $11.21 | $10.24 | $11.20 | $11.20 | 15,656 |
| 2020-11-27 | $10.78 | $10.95 | $10.26 | $10.95 | $10.95 | 16,091 |
| 2020-11-25 | $10.21 | $10.62 | $10.10 | $10.41 | $10.41 | 13,887 |
| 2020-11-24 | $10.63 | $10.99 | $10.11 | $10.28 | $10.28 | 17,521 |
| 2020-11-23 | $10.67 | $11.50 | $10.56 | $10.60 | $10.60 | 18,211 |
| 2020-11-20 | $11.10 | $11.10 | $10.65 | $10.70 | $10.70 | 13,363 |
| 2020-11-19 | $11.75 | $11.75 | $10.88 | $11.10 | $11.10 | 12,273 |
| 2020-11-18 | $11.26 | $11.44 | $10.73 | $10.80 | $10.80 | 15,068 |
| 2020-11-17 | $11.29 | $11.72 | $11.00 | $11.45 | $11.45 | 9,172 |
| 2020-11-16 | $11.31 | $11.50 | $11.26 | $11.43 | $11.43 | 6,640 |
| 2020-11-13 | $11.13 | $11.50 | $10.80 | $11.46 | $11.46 | 11,878 |
| 2020-11-12 | $11.44 | $11.50 | $10.93 | $10.94 | $10.94 | 14,819 |
| 2020-11-11 | $11.29 | $11.63 | $10.90 | $11.37 | $11.37 | 8,483 |
| 2020-11-10 | $11.43 | $11.43 | $10.50 | $10.92 | $10.92 | 20,206 |
| 2020-11-09 | $11.94 | $11.94 | $11.35 | $11.40 | $11.40 | 15,461 |
| 2020-11-06 | $11.97 | $12.05 | $11.60 | $11.60 | $11.60 | 31,454 |
| 2020-11-05 | $11.30 | $12.24 | $11.18 | $12.05 | $12.05 | 28,665 |
| 2020-11-04 | $11.50 | $11.80 | $11.00 | $11.60 | $11.60 | 34,232 |
| 2020-11-03 | $11.06 | $11.71 | $10.82 | $11.38 | $11.38 | 40,245 |
| 2020-11-02 | $11.60 | $11.60 | $10.91 | $10.98 | $10.98 | 17,997 |
| 2020-10-30 | $11.15 | $11.59 | $11.04 | $11.35 | $11.35 | 4,850 |
| 2020-10-29 | $11.55 | $11.82 | $10.18 | $11.55 | $11.55 | 44,659 |
| 2020-10-28 | $12.20 | $12.48 | $11.50 | $11.50 | $11.50 | 33,608 |
| 2020-10-27 | $12.49 | $12.50 | $11.73 | $12.50 | $12.50 | 40,207 |
| 2020-10-26 | $11.98 | $12.28 | $11.75 | $12.20 | $12.20 | 30,909 |
| 2020-10-23 | $11.77 | $11.87 | $11.71 | $11.74 | $11.74 | 14,310 |
| 2020-10-22 | $12.00 | $12.06 | $11.71 | $11.84 | $11.84 | 36,680 |
| 2020-10-21 | $12.55 | $12.68 | $12.00 | $12.15 | $12.15 | 21,288 |
| 2020-10-20 | $12.96 | $13.00 | $12.50 | $12.55 | $12.55 | 16,931 |
| 2020-10-19 | $13.54 | $13.59 | $12.72 | $12.99 | $12.99 | 30,937 |
| 2020-10-16 | $13.50 | $14.09 | $13.30 | $13.76 | $13.76 | 9,769 |
| 2020-10-15 | $13.75 | $13.75 | $13.28 | $13.41 | $13.41 | 25,412 |
| 2020-10-14 | $14.03 | $14.03 | $13.70 | $13.90 | $13.90 | 14,438 |
| 2020-10-13 | $13.75 | $14.20 | $13.75 | $13.95 | $13.95 | 5,429 |
| 2020-10-12 | $14.29 | $14.40 | $13.72 | $13.75 | $13.75 | 34,521 |
| 2020-10-09 | $14.39 | $14.39 | $13.66 | $13.91 | $13.91 | 21,648 |
| 2020-10-08 | $14.46 | $14.57 | $14.01 | $14.16 | $14.16 | 33,514 |
| 2020-10-07 | $13.14 | $14.18 | $13.00 | $14.01 | $14.01 | 98,182 |
| 2020-10-06 | $12.00 | $13.39 | $12.00 | $13.24 | $13.24 | 68,461 |
| 2020-10-05 | $13.00 | $13.39 | $11.54 | $12.10 | $12.10 | 290,543 |
| 2020-10-02 | $15.66 | $16.77 | $12.21 | $13.45 | $13.45 | 508,693 |
Immunome Inc (IMNM) News Headlines
Recent Immunome Inc (IMNM) News
Similar Companies to Immunome Inc (IMNM) 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 |