Immatics N.V (IMTX) Exchange: NASDAQ
Data as of April 26, 2024
$10.71 ($0.17) 1.61%
Immatics N.V - Daily Information
Click for more stock information on Immatics N.V.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $10.60 |
| Previous Close | $10.71 |
| High | $11.06 |
| Low | $10.47 |
| Adjusted Open | $10.60 |
| Previous Adjusted Close | $10.71 |
| Adjusted High | $11.06 |
| Adjusted Low | $10.47 |
About Immatics N.V (IMTX)
Immatics N.V
Invest in Immatics N.V (IMTX)
Historical Stock Data for Immatics N.V (IMTX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | $10.60 | $11.06 | $10.47 | $10.71 | $10.71 | 387,642 |
| 2024-04-03 | $10.73 | $10.82 | $10.47 | $10.54 | $10.54 | 257,310 |
| 2024-04-02 | $10.93 | $10.93 | $10.64 | $10.73 | $10.73 | 329,039 |
| 2024-04-01 | $10.52 | $11.21 | $10.35 | $11.05 | $11.05 | 594,110 |
| 2024-03-28 | $11.12 | $11.22 | $10.46 | $10.51 | $10.51 | 1,062,649 |
| 2024-03-27 | $11.39 | $11.69 | $10.96 | $11.10 | $11.10 | 914,347 |
| 2024-03-26 | $11.37 | $11.58 | $11.29 | $11.37 | $11.37 | 347,334 |
| 2024-03-25 | $11.25 | $11.59 | $11.24 | $11.31 | $11.31 | 738,703 |
| 2024-03-22 | $11.42 | $11.50 | $11.14 | $11.26 | $11.26 | 451,929 |
| 2024-03-21 | $10.55 | $12.31 | $10.25 | $11.34 | $11.34 | 945,861 |
| 2024-03-20 | $11.73 | $12.47 | $11.46 | $12.05 | $12.05 | 337,864 |
| 2024-03-19 | $11.78 | $12.34 | $11.58 | $11.66 | $11.66 | 980,379 |
| 2024-03-18 | $12.01 | $12.09 | $11.76 | $11.83 | $11.83 | 511,915 |
| 2024-03-15 | $11.95 | $12.14 | $11.85 | $12.01 | $12.01 | 186,976 |
| 2024-03-14 | $11.88 | $12.08 | $11.53 | $12.00 | $12.00 | 472,572 |
| 2024-03-13 | $11.99 | $12.15 | $11.69 | $11.90 | $11.90 | 341,000 |
| 2024-03-12 | $12.25 | $12.62 | $11.95 | $12.00 | $12.00 | 632,478 |
| 2024-03-11 | $12.30 | $12.50 | $12.04 | $12.25 | $12.25 | 416,563 |
| 2024-03-08 | $12.20 | $12.55 | $12.17 | $12.27 | $12.27 | 1,093,418 |
| 2024-03-07 | $12.31 | $12.50 | $12.05 | $12.08 | $12.08 | 447,266 |
| 2024-03-06 | $12.18 | $12.33 | $12.18 | $12.31 | $12.31 | 152,812 |
| 2024-03-05 | $12.36 | $12.73 | $12.09 | $12.17 | $12.17 | 564,770 |
| 2024-03-04 | $13.05 | $13.05 | $12.44 | $12.51 | $12.51 | 331,778 |
| 2024-03-01 | $12.50 | $13.16 | $12.50 | $12.94 | $12.94 | 542,940 |
| 2024-02-29 | $12.50 | $12.75 | $12.36 | $12.51 | $12.51 | 250,470 |
| 2024-02-28 | $12.43 | $12.63 | $12.03 | $12.44 | $12.44 | 162,565 |
| 2024-02-27 | $12.47 | $12.80 | $12.46 | $12.56 | $12.56 | 416,542 |
| 2024-02-26 | $12.20 | $12.58 | $12.07 | $12.35 | $12.35 | 278,657 |
| 2024-02-23 | $12.01 | $12.52 | $11.92 | $12.22 | $12.22 | 325,048 |
| 2024-02-22 | $12.06 | $12.13 | $11.80 | $12.06 | $12.06 | 469,054 |
| 2024-02-21 | $11.32 | $12.01 | $11.14 | $12.01 | $12.01 | 467,213 |
| 2024-02-20 | $11.50 | $12.08 | $11.35 | $11.37 | $11.37 | 330,818 |
| 2024-02-16 | $11.44 | $11.78 | $11.17 | $11.67 | $11.67 | 838,961 |
| 2024-02-15 | $11.20 | $11.52 | $10.90 | $11.49 | $11.49 | 441,346 |
| 2024-02-14 | $11.31 | $11.38 | $11.04 | $11.19 | $11.19 | 323,048 |
| 2024-02-13 | $11.11 | $11.32 | $10.89 | $11.30 | $11.30 | 432,022 |
| 2024-02-12 | $11.40 | $11.58 | $11.26 | $11.49 | $11.49 | 209,109 |
| 2024-02-09 | $11.35 | $11.45 | $11.07 | $11.39 | $11.39 | 314,631 |
| 2024-02-08 | $11.15 | $11.31 | $11.09 | $11.30 | $11.30 | 420,110 |
| 2024-02-07 | $11.42 | $11.42 | $11.08 | $11.15 | $11.15 | 326,334 |
| 2024-02-06 | $11.25 | $11.66 | $11.21 | $11.48 | $11.48 | 443,577 |
| 2024-02-05 | $11.24 | $11.37 | $11.10 | $11.33 | $11.33 | 219,773 |
| 2024-02-02 | $11.30 | $11.36 | $11.22 | $11.29 | $11.29 | 402,401 |
| 2024-02-01 | $11.44 | $11.49 | $11.27 | $11.35 | $11.35 | 520,568 |
| 2024-01-31 | $11.17 | $11.57 | $11.13 | $11.36 | $11.36 | 277,873 |
| 2024-01-30 | $11.58 | $11.58 | $11.00 | $11.20 | $11.20 | 538,637 |
| 2024-01-29 | $11.68 | $11.86 | $11.41 | $11.63 | $11.63 | 982,993 |
| 2024-01-26 | $11.74 | $12.00 | $11.20 | $11.68 | $11.68 | 268,596 |
| 2024-01-25 | $11.65 | $11.90 | $11.46 | $11.73 | $11.73 | 303,632 |
| 2024-01-24 | $11.61 | $12.00 | $11.48 | $11.64 | $11.64 | 669,692 |
| 2024-01-23 | $11.85 | $11.87 | $11.44 | $11.60 | $11.60 | 303,531 |
| 2024-01-22 | $11.43 | $11.95 | $11.27 | $11.82 | $11.82 | 772,261 |
| 2024-01-19 | $11.36 | $11.63 | $11.25 | $11.45 | $11.45 | 701,946 |
| 2024-01-18 | $11.60 | $11.67 | $10.99 | $11.34 | $11.34 | 2,467,937 |
| 2024-01-17 | $11.91 | $11.94 | $11.09 | $11.20 | $11.20 | 228,352 |
| 2024-01-16 | $12.34 | $12.35 | $11.81 | $12.09 | $12.09 | 616,069 |
| 2024-01-12 | $12.32 | $12.71 | $12.04 | $12.55 | $12.55 | 1,013,777 |
| 2024-01-11 | $11.92 | $12.39 | $11.68 | $12.14 | $12.14 | 835,925 |
| 2024-01-10 | $12.18 | $12.58 | $11.86 | $12.04 | $12.04 | 667,606 |
| 2024-01-09 | $10.70 | $12.31 | $10.67 | $12.17 | $12.17 | 1,848,665 |
| 2024-01-08 | $10.37 | $10.92 | $10.21 | $10.84 | $10.84 | 164,399 |
| 2024-01-05 | $10.62 | $10.74 | $10.24 | $10.42 | $10.42 | 189,308 |
| 2024-01-04 | $10.30 | $10.85 | $10.29 | $10.72 | $10.72 | 163,459 |
| 2024-01-03 | $10.59 | $11.10 | $10.21 | $10.24 | $10.24 | 236,405 |
| 2024-01-02 | $10.46 | $10.90 | $10.32 | $10.72 | $10.72 | 222,556 |
| 2023-12-29 | $10.75 | $10.86 | $10.34 | $10.53 | $10.53 | 315,426 |
| 2023-12-28 | $10.89 | $11.18 | $10.76 | $10.80 | $10.80 | 230,138 |
| 2023-12-27 | $10.54 | $10.91 | $10.34 | $10.89 | $10.89 | 550,906 |
| 2023-12-26 | $9.98 | $10.57 | $9.89 | $10.49 | $10.49 | 496,173 |
| 2023-12-22 | $9.79 | $10.13 | $9.68 | $9.90 | $9.90 | 192,054 |
| 2023-12-21 | $9.13 | $9.68 | $9.13 | $9.64 | $9.64 | 261,317 |
| 2023-12-20 | $9.68 | $9.69 | $9.16 | $9.17 | $9.17 | 516,449 |
| 2023-12-19 | $9.99 | $10.12 | $9.73 | $9.74 | $9.74 | 235,786 |
| 2023-12-18 | $9.78 | $10.14 | $9.61 | $9.94 | $9.94 | 617,121 |
| 2023-12-15 | $9.78 | $9.90 | $9.60 | $9.81 | $9.81 | 467,764 |
| 2023-12-14 | $10.00 | $10.07 | $9.45 | $9.80 | $9.80 | 1,335,740 |
| 2023-12-13 | $9.54 | $9.88 | $9.24 | $9.87 | $9.87 | 558,426 |
| 2023-12-12 | $9.30 | $9.56 | $8.81 | $9.52 | $9.52 | 271,317 |
| 2023-12-11 | $9.24 | $9.33 | $8.93 | $9.24 | $9.24 | 364,607 |
| 2023-12-08 | $9.25 | $9.35 | $8.96 | $9.25 | $9.25 | 261,313 |
| 2023-12-07 | $9.05 | $9.34 | $8.90 | $9.19 | $9.19 | 702,572 |
| 2023-12-06 | $9.14 | $9.37 | $9.03 | $9.07 | $9.07 | 175,302 |
| 2023-12-05 | $9.11 | $9.22 | $8.81 | $9.06 | $9.06 | 165,219 |
| 2023-12-04 | $9.03 | $9.30 | $8.95 | $9.19 | $9.19 | 204,282 |
| 2023-12-01 | $8.76 | $9.13 | $8.65 | $9.01 | $9.01 | 573,180 |
| 2023-11-30 | $8.74 | $8.90 | $8.60 | $8.84 | $8.84 | 451,952 |
| 2023-11-29 | $8.42 | $8.80 | $8.41 | $8.60 | $8.60 | 387,210 |
| 2023-11-28 | $8.28 | $8.45 | $8.15 | $8.40 | $8.40 | 122,770 |
| 2023-11-27 | $8.40 | $8.44 | $8.17 | $8.32 | $8.32 | 184,029 |
| 2023-11-24 | $8.20 | $8.55 | $8.13 | $8.43 | $8.43 | 181,537 |
| 2023-11-22 | $8.03 | $8.36 | $8.00 | $8.19 | $8.19 | 348,646 |
| 2023-11-21 | $8.56 | $8.69 | $7.98 | $8.03 | $8.03 | 1,187,669 |
| 2023-11-20 | $8.70 | $8.85 | $8.58 | $8.59 | $8.59 | 698,992 |
| 2023-11-17 | $8.58 | $8.80 | $8.52 | $8.68 | $8.68 | 341,648 |
| 2023-11-16 | $8.90 | $9.04 | $8.36 | $8.50 | $8.50 | 501,524 |
| 2023-11-15 | $9.67 | $9.90 | $8.90 | $8.93 | $8.93 | 292,730 |
| 2023-11-14 | $9.60 | $10.20 | $9.56 | $9.70 | $9.70 | 408,085 |
| 2023-11-13 | $9.28 | $9.58 | $9.10 | $9.56 | $9.56 | 426,778 |
| 2023-11-10 | $9.06 | $9.45 | $8.80 | $9.42 | $9.42 | 532,813 |
| 2023-11-09 | $9.61 | $9.61 | $8.43 | $9.06 | $9.06 | 721,811 |
| 2023-11-08 | $10.06 | $10.27 | $8.97 | $9.56 | $9.56 | 1,274,936 |
| 2023-11-07 | $9.57 | $10.26 | $9.55 | $9.95 | $9.95 | 1,290,844 |
| 2023-11-06 | $9.81 | $10.08 | $9.46 | $9.63 | $9.63 | 774,857 |
| 2023-11-03 | $8.33 | $9.61 | $8.25 | $9.61 | $9.61 | 1,179,111 |
| 2023-11-02 | $8.02 | $8.20 | $7.80 | $8.18 | $8.18 | 748,081 |
| 2023-11-01 | $7.63 | $7.90 | $7.61 | $7.80 | $7.80 | 401,955 |
| 2023-10-31 | $7.32 | $7.75 | $7.15 | $7.65 | $7.65 | 443,211 |
| 2023-10-30 | $7.49 | $7.71 | $7.30 | $7.36 | $7.36 | 408,523 |
| 2023-10-27 | $7.76 | $7.86 | $7.27 | $7.55 | $7.55 | 645,442 |
| 2023-10-26 | $8.17 | $8.31 | $7.80 | $7.80 | $7.80 | 884,737 |
| 2023-10-25 | $7.98 | $8.22 | $7.93 | $8.15 | $8.15 | 714,393 |
| 2023-10-24 | $7.89 | $8.22 | $7.62 | $8.03 | $8.03 | 754,799 |
| 2023-10-23 | $8.62 | $8.66 | $7.88 | $7.90 | $7.90 | 473,507 |
| 2023-10-20 | $8.76 | $8.87 | $8.56 | $8.72 | $8.72 | 224,879 |
| 2023-10-19 | $9.20 | $9.20 | $8.69 | $8.72 | $8.72 | 487,444 |
| 2023-10-18 | $9.97 | $10.04 | $9.06 | $9.21 | $9.21 | 442,889 |
| 2023-10-17 | $9.84 | $10.17 | $9.62 | $9.99 | $9.99 | 478,769 |
| 2023-10-16 | $9.76 | $10.01 | $9.67 | $9.87 | $9.87 | 270,008 |
| 2023-10-13 | $9.21 | $9.80 | $9.13 | $9.80 | $9.80 | 238,158 |
| 2023-10-12 | $9.52 | $9.52 | $9.20 | $9.25 | $9.25 | 256,483 |
| 2023-10-11 | $9.83 | $9.91 | $9.45 | $9.58 | $9.58 | 322,348 |
| 2023-10-10 | $9.95 | $10.18 | $9.81 | $9.85 | $9.85 | 505,984 |
| 2023-10-09 | $9.82 | $9.98 | $9.56 | $9.91 | $9.91 | 504,736 |
| 2023-10-06 | $9.61 | $10.10 | $9.61 | $9.98 | $9.98 | 398,816 |
| 2023-10-05 | $9.61 | $10.00 | $9.57 | $9.72 | $9.72 | 626,302 |
| 2023-10-04 | $10.37 | $10.44 | $9.59 | $9.66 | $9.66 | 437,467 |
| 2023-10-03 | $10.78 | $11.09 | $10.34 | $10.39 | $10.39 | 540,162 |
| 2023-10-02 | $11.61 | $11.64 | $10.76 | $10.79 | $10.79 | 350,477 |
| 2023-09-29 | $11.06 | $11.64 | $11.02 | $11.58 | $11.58 | 570,328 |
| 2023-09-28 | $11.23 | $11.37 | $10.99 | $11.01 | $11.01 | 539,961 |
| 2023-09-27 | $11.22 | $11.64 | $11.07 | $11.22 | $11.22 | 402,327 |
| 2023-09-26 | $10.99 | $11.37 | $10.97 | $11.16 | $11.16 | 418,539 |
| 2023-09-25 | $11.67 | $11.67 | $11.11 | $11.14 | $11.14 | 448,903 |
| 2023-09-22 | $11.91 | $11.92 | $11.61 | $11.71 | $11.71 | 317,738 |
| 2023-09-21 | $11.99 | $12.02 | $11.70 | $11.85 | $11.85 | 220,396 |
| 2023-09-20 | $12.38 | $12.52 | $12.04 | $12.08 | $12.08 | 286,002 |
| 2023-09-19 | $12.05 | $12.39 | $11.82 | $12.37 | $12.37 | 262,529 |
| 2023-09-18 | $12.25 | $12.34 | $11.80 | $12.09 | $12.09 | 515,823 |
| 2023-09-15 | $12.12 | $12.38 | $12.00 | $12.19 | $12.19 | 356,391 |
| 2023-09-14 | $11.90 | $12.26 | $11.83 | $12.12 | $12.12 | 498,767 |
| 2023-09-13 | $12.41 | $12.46 | $11.74 | $11.87 | $11.87 | 542,949 |
| 2023-09-12 | $12.68 | $12.77 | $12.08 | $12.38 | $12.38 | 270,562 |
| 2023-09-11 | $13.00 | $13.14 | $12.19 | $12.44 | $12.44 | 453,479 |
| 2023-09-08 | $12.57 | $12.70 | $12.07 | $12.18 | $12.18 | 138,326 |
| 2023-09-07 | $12.28 | $12.63 | $11.89 | $12.54 | $12.54 | 178,252 |
| 2023-09-06 | $12.22 | $12.48 | $11.93 | $12.32 | $12.32 | 235,907 |
| 2023-09-05 | $12.11 | $12.65 | $11.90 | $12.24 | $12.24 | 371,081 |
| 2023-09-01 | $11.89 | $12.61 | $11.89 | $12.24 | $12.24 | 336,049 |
| 2023-08-31 | $12.06 | $12.20 | $11.20 | $11.84 | $11.84 | 134,490 |
| 2023-08-30 | $12.01 | $12.05 | $11.65 | $12.00 | $12.00 | 596,199 |
| 2023-08-29 | $12.10 | $12.25 | $11.93 | $11.96 | $11.96 | 188,422 |
| 2023-08-28 | $12.28 | $12.37 | $11.87 | $12.14 | $12.14 | 115,603 |
| 2023-08-25 | $12.28 | $12.52 | $12.06 | $12.25 | $12.25 | 116,220 |
| 2023-08-24 | $12.37 | $12.37 | $11.52 | $12.23 | $12.23 | 110,094 |
| 2023-08-23 | $12.57 | $12.66 | $12.19 | $12.35 | $12.35 | 152,225 |
| 2023-08-22 | $12.46 | $12.78 | $12.07 | $12.48 | $12.48 | 324,634 |
| 2023-08-21 | $12.30 | $12.58 | $12.13 | $12.46 | $12.46 | 284,118 |
| 2023-08-18 | $11.54 | $12.23 | $11.52 | $12.21 | $12.21 | 311,441 |
| 2023-08-17 | $11.00 | $11.66 | $10.60 | $11.60 | $11.60 | 334,428 |
| 2023-08-16 | $11.71 | $12.29 | $11.17 | $11.38 | $11.38 | 300,416 |
| 2023-08-15 | $12.13 | $12.33 | $11.72 | $11.72 | $11.72 | 191,994 |
| 2023-08-14 | $12.02 | $12.28 | $11.84 | $12.16 | $12.16 | 130,214 |
| 2023-08-11 | $12.03 | $12.19 | $11.52 | $12.12 | $12.12 | 130,617 |
| 2023-08-10 | $11.77 | $12.34 | $11.77 | $12.02 | $12.02 | 127,516 |
| 2023-08-09 | $11.81 | $12.15 | $11.66 | $11.99 | $11.99 | 149,368 |
| 2023-08-08 | $11.58 | $12.05 | $11.53 | $11.84 | $11.84 | 243,948 |
| 2023-08-07 | $12.17 | $12.17 | $11.67 | $11.77 | $11.77 | 153,493 |
| 2023-08-04 | $12.61 | $12.74 | $12.04 | $12.22 | $12.22 | 198,300 |
| 2023-08-03 | $12.48 | $12.84 | $12.36 | $12.62 | $12.62 | 1,198,595 |
| 2023-08-02 | $12.61 | $12.82 | $12.32 | $12.61 | $12.61 | 437,153 |
| 2023-08-01 | $11.85 | $12.83 | $11.59 | $12.62 | $12.62 | 1,651,250 |
| 2023-07-31 | $12.19 | $12.19 | $11.60 | $11.91 | $11.91 | 409,519 |
| 2023-07-28 | $11.56 | $12.20 | $11.42 | $12.13 | $12.13 | 409,671 |
| 2023-07-27 | $11.91 | $11.91 | $11.30 | $11.45 | $11.45 | 392,697 |
| 2023-07-26 | $12.45 | $12.45 | $11.83 | $11.91 | $11.91 | 385,441 |
| 2023-07-25 | $12.20 | $12.85 | $12.20 | $12.45 | $12.45 | 779,022 |
| 2023-07-24 | $12.41 | $12.69 | $12.02 | $12.19 | $12.19 | 746,048 |
| 2023-07-21 | $11.90 | $12.01 | $11.57 | $11.88 | $11.88 | 120,691 |
| 2023-07-20 | $12.01 | $12.21 | $11.67 | $11.87 | $11.87 | 132,822 |
| 2023-07-19 | $11.92 | $12.30 | $11.79 | $12.15 | $12.15 | 340,778 |
| 2023-07-18 | $11.29 | $12.02 | $11.24 | $11.92 | $11.92 | 235,454 |
| 2023-07-17 | $11.29 | $11.59 | $11.18 | $11.31 | $11.31 | 199,957 |
| 2023-07-14 | $11.14 | $11.39 | $10.67 | $11.25 | $11.25 | 411,676 |
| 2023-07-13 | $11.29 | $11.58 | $11.11 | $11.14 | $11.14 | 219,917 |
| 2023-07-12 | $11.72 | $11.76 | $11.18 | $11.23 | $11.23 | 97,506 |
| 2023-07-11 | $11.86 | $12.10 | $11.45 | $11.56 | $11.56 | 241,033 |
| 2023-07-10 | $11.55 | $11.97 | $11.44 | $11.86 | $11.86 | 198,011 |
| 2023-07-07 | $11.77 | $11.92 | $11.03 | $11.54 | $11.54 | 325,422 |
| 2023-07-06 | $11.39 | $11.81 | $11.17 | $11.72 | $11.72 | 408,575 |
| 2023-07-05 | $11.65 | $11.69 | $11.06 | $11.47 | $11.47 | 293,333 |
| 2023-07-03 | $11.52 | $12.04 | $11.22 | $11.60 | $11.60 | 233,307 |
| 2023-06-30 | $11.75 | $11.82 | $11.38 | $11.54 | $11.54 | 327,976 |
| 2023-06-29 | $11.35 | $11.86 | $11.15 | $11.61 | $11.61 | 326,077 |
| 2023-06-28 | $11.42 | $11.49 | $11.19 | $11.38 | $11.38 | 160,411 |
| 2023-06-27 | $11.00 | $11.47 | $10.90 | $11.41 | $11.41 | 236,520 |
| 2023-06-26 | $11.56 | $11.75 | $11.13 | $11.20 | $11.20 | 318,825 |
| 2023-06-23 | $11.76 | $11.89 | $11.41 | $11.64 | $11.64 | 151,527 |
| 2023-06-22 | $12.25 | $12.43 | $11.76 | $11.79 | $11.79 | 359,616 |
| 2023-06-21 | $12.62 | $12.73 | $12.08 | $12.39 | $12.39 | 609,115 |
| 2023-06-20 | $12.66 | $13.03 | $12.41 | $12.69 | $12.69 | 915,412 |
| 2023-06-16 | $11.90 | $12.77 | $11.80 | $12.72 | $12.72 | 2,786,940 |
| 2023-06-15 | $11.84 | $11.99 | $11.45 | $11.83 | $11.83 | 695,117 |
| 2023-06-14 | $12.03 | $12.24 | $11.79 | $11.97 | $11.97 | 582,617 |
| 2023-06-13 | $11.33 | $12.14 | $11.33 | $12.03 | $12.03 | 441,370 |
| 2023-06-12 | $11.27 | $11.45 | $11.09 | $11.29 | $11.29 | 635,334 |
| 2023-06-09 | $10.85 | $11.33 | $10.84 | $11.23 | $11.23 | 496,516 |
| 2023-06-08 | $10.23 | $10.85 | $9.93 | $10.79 | $10.79 | 565,895 |
| 2023-06-07 | $10.70 | $10.76 | $10.09 | $10.09 | $10.09 | 378,952 |
| 2023-06-06 | $10.29 | $10.72 | $10.15 | $10.59 | $10.59 | 476,589 |
| 2023-06-05 | $10.21 | $10.34 | $9.95 | $10.28 | $10.28 | 313,719 |
| 2023-06-02 | $10.16 | $10.30 | $9.93 | $10.18 | $10.18 | 473,887 |
| 2023-06-01 | $9.87 | $10.14 | $9.65 | $10.12 | $10.12 | 1,991,413 |
| 2023-05-31 | $9.76 | $9.94 | $9.65 | $9.87 | $9.87 | 107,492 |
| 2023-05-30 | $9.84 | $10.10 | $9.59 | $9.76 | $9.76 | 225,216 |
| 2023-05-26 | $9.46 | $9.93 | $9.17 | $9.85 | $9.85 | 212,384 |
| 2023-05-25 | $9.73 | $9.73 | $9.25 | $9.45 | $9.45 | 326,618 |
| 2023-05-24 | $9.75 | $9.83 | $9.50 | $9.73 | $9.73 | 184,581 |
| 2023-05-23 | $9.98 | $10.10 | $9.72 | $9.80 | $9.80 | 210,743 |
| 2023-05-22 | $9.77 | $10.05 | $9.70 | $9.99 | $9.99 | 177,286 |
| 2023-05-19 | $9.68 | $9.93 | $9.31 | $9.77 | $9.77 | 305,486 |
| 2023-05-18 | $9.89 | $10.12 | $9.51 | $9.68 | $9.68 | 329,723 |
| 2023-05-17 | $9.95 | $10.00 | $9.57 | $9.97 | $9.97 | 259,538 |
| 2023-05-16 | $9.82 | $10.06 | $9.36 | $9.84 | $9.84 | 436,831 |
| 2023-05-15 | $10.00 | $10.17 | $9.87 | $10.04 | $10.04 | 325,981 |
| 2023-05-12 | $9.50 | $10.01 | $9.46 | $9.96 | $9.96 | 444,544 |
| 2023-05-11 | $9.90 | $10.00 | $9.38 | $9.47 | $9.47 | 209,149 |
| 2023-05-10 | $9.77 | $9.91 | $9.31 | $9.87 | $9.87 | 258,616 |
| 2023-05-09 | $9.73 | $10.04 | $9.50 | $9.69 | $9.69 | 141,371 |
| 2023-05-08 | $10.26 | $10.35 | $9.54 | $9.83 | $9.83 | 298,222 |
| 2023-05-05 | $9.69 | $10.11 | $9.55 | $10.10 | $10.10 | 512,504 |
| 2023-05-04 | $9.80 | $9.87 | $9.44 | $9.68 | $9.68 | 277,662 |
| 2023-05-03 | $9.35 | $9.82 | $9.20 | $9.59 | $9.59 | 1,073,837 |
| 2023-05-02 | $9.92 | $9.98 | $7.77 | $9.33 | $9.33 | 4,916,770 |
| 2023-05-01 | $7.24 | $7.49 | $6.91 | $7.32 | $7.32 | 272,000 |
| 2023-04-28 | $6.80 | $7.37 | $6.80 | $7.15 | $7.15 | 177,879 |
| 2023-04-27 | $6.61 | $6.86 | $6.46 | $6.84 | $6.84 | 275,195 |
| 2023-04-26 | $6.97 | $7.21 | $6.55 | $6.60 | $6.60 | 207,747 |
| 2023-04-25 | $7.35 | $7.47 | $6.75 | $6.86 | $6.86 | 238,835 |
| 2023-04-24 | $7.46 | $7.55 | $7.32 | $7.35 | $7.35 | 255,910 |
| 2023-04-21 | $7.24 | $7.45 | $7.03 | $7.44 | $7.44 | 220,732 |
| 2023-04-20 | $7.15 | $7.47 | $7.15 | $7.17 | $7.17 | 238,184 |
| 2023-04-19 | $6.86 | $7.25 | $6.81 | $7.20 | $7.20 | 234,621 |
| 2023-04-18 | $6.82 | $7.04 | $6.65 | $6.92 | $6.92 | 303,768 |
| 2023-04-17 | $6.36 | $6.93 | $6.31 | $6.71 | $6.71 | 228,749 |
| 2023-04-14 | $6.27 | $6.49 | $6.21 | $6.23 | $6.23 | 240,144 |
| 2023-04-13 | $5.92 | $6.44 | $5.92 | $6.32 | $6.32 | 1,368,602 |
| 2023-04-12 | $6.31 | $6.31 | $5.90 | $5.92 | $5.92 | 355,867 |
| 2023-04-11 | $6.04 | $6.31 | $6.00 | $6.16 | $6.16 | 469,838 |
| 2023-04-10 | $6.37 | $6.37 | $5.96 | $6.06 | $6.06 | 517,589 |
| 2023-04-06 | $6.44 | $6.61 | $6.35 | $6.44 | $6.44 | 223,284 |
| 2023-04-05 | $6.63 | $6.72 | $6.44 | $6.45 | $6.45 | 219,584 |
| 2023-04-04 | $6.97 | $7.04 | $6.50 | $6.69 | $6.69 | 453,189 |
| 2023-04-03 | $6.95 | $7.06 | $6.81 | $6.89 | $6.89 | 353,800 |
| 2023-03-31 | $7.51 | $7.58 | $6.87 | $6.90 | $6.90 | 361,026 |
| 2023-03-30 | $7.55 | $7.70 | $7.15 | $7.18 | $7.18 | 259,546 |
| 2023-03-29 | $7.51 | $7.73 | $7.41 | $7.53 | $7.53 | 226,394 |
| 2023-03-28 | $7.15 | $7.87 | $7.10 | $7.59 | $7.59 | 295,128 |
| 2023-03-27 | $6.73 | $7.26 | $6.60 | $7.15 | $7.15 | 784,428 |
| 2023-03-24 | $7.09 | $7.09 | $6.17 | $6.74 | $6.74 | 669,132 |
| 2023-03-23 | $7.09 | $7.09 | $6.70 | $6.74 | $6.74 | 297,542 |
| 2023-03-22 | $7.28 | $7.31 | $6.99 | $7.00 | $7.00 | 192,496 |
| 2023-03-21 | $7.37 | $7.44 | $7.28 | $7.32 | $7.32 | 127,212 |
| 2023-03-20 | $7.52 | $7.65 | $7.36 | $7.38 | $7.38 | 149,319 |
| 2023-03-17 | $7.71 | $7.73 | $7.43 | $7.60 | $7.60 | 259,631 |
| 2023-03-16 | $7.57 | $7.90 | $7.46 | $7.74 | $7.74 | 634,689 |
| 2023-03-15 | $7.92 | $8.00 | $7.53 | $7.65 | $7.65 | 232,963 |
| 2023-03-14 | $7.84 | $8.12 | $7.68 | $8.05 | $8.05 | 212,161 |
| 2023-03-13 | $7.54 | $7.99 | $7.54 | $7.68 | $7.68 | 116,591 |
| 2023-03-10 | $7.86 | $7.89 | $7.53 | $7.67 | $7.67 | 211,201 |
| 2023-03-09 | $8.12 | $8.26 | $7.72 | $7.89 | $7.89 | 117,781 |
| 2023-03-08 | $8.16 | $8.39 | $7.89 | $8.11 | $8.11 | 136,974 |
| 2023-03-07 | $8.39 | $8.49 | $8.07 | $8.17 | $8.17 | 142,395 |
| 2023-03-06 | $8.57 | $8.57 | $8.28 | $8.40 | $8.40 | 119,864 |
| 2023-03-03 | $8.76 | $8.76 | $8.51 | $8.59 | $8.59 | 47,883 |
| 2023-03-02 | $8.78 | $8.83 | $8.55 | $8.75 | $8.75 | 137,386 |
| 2023-03-01 | $8.48 | $8.92 | $8.44 | $8.82 | $8.82 | 170,125 |
| 2023-02-28 | $8.63 | $8.65 | $8.19 | $8.47 | $8.47 | 193,292 |
| 2023-02-27 | $8.63 | $8.76 | $8.31 | $8.68 | $8.68 | 87,398 |
| 2023-02-24 | $8.68 | $8.68 | $8.41 | $8.63 | $8.63 | 147,267 |
| 2023-02-23 | $8.78 | $9.00 | $8.62 | $8.80 | $8.80 | 293,078 |
| 2023-02-22 | $8.89 | $9.05 | $8.63 | $8.75 | $8.75 | 253,293 |
| 2023-02-21 | $8.56 | $8.93 | $8.43 | $8.88 | $8.88 | 197,708 |
| 2023-02-17 | $8.08 | $8.79 | $8.08 | $8.78 | $8.78 | 315,727 |
| 2023-02-16 | $8.06 | $8.25 | $7.77 | $8.10 | $8.10 | 252,531 |
| 2023-02-15 | $8.14 | $8.14 | $7.87 | $7.97 | $7.97 | 199,069 |
| 2023-02-14 | $8.21 | $8.41 | $8.06 | $8.19 | $8.19 | 80,310 |
| 2023-02-13 | $8.31 | $8.64 | $8.15 | $8.30 | $8.30 | 112,597 |
| 2023-02-10 | $8.32 | $8.41 | $8.13 | $8.27 | $8.27 | 146,659 |
| 2023-02-09 | $8.67 | $8.79 | $8.27 | $8.40 | $8.40 | 287,042 |
| 2023-02-08 | $8.75 | $8.78 | $8.45 | $8.58 | $8.58 | 153,454 |
| 2023-02-07 | $8.70 | $8.82 | $8.55 | $8.74 | $8.74 | 218,557 |
| 2023-02-06 | $8.36 | $8.81 | $8.35 | $8.70 | $8.70 | 124,896 |
| 2023-02-03 | $8.45 | $8.62 | $8.32 | $8.34 | $8.34 | 218,313 |
| 2023-02-02 | $8.37 | $8.65 | $8.26 | $8.58 | $8.58 | 414,652 |
| 2023-02-01 | $8.11 | $8.44 | $7.93 | $8.31 | $8.31 | 209,502 |
| 2023-01-31 | $7.77 | $8.18 | $7.72 | $8.11 | $8.11 | 279,247 |
| 2023-01-30 | $7.93 | $8.63 | $7.82 | $7.84 | $7.84 | 166,795 |
| 2023-01-27 | $7.74 | $8.00 | $7.70 | $7.92 | $7.92 | 167,001 |
| 2023-01-26 | $8.17 | $8.33 | $7.66 | $7.81 | $7.81 | 212,411 |
| 2023-01-25 | $8.23 | $8.35 | $7.97 | $8.20 | $8.20 | 556,349 |
| 2023-01-24 | $8.32 | $8.45 | $8.12 | $8.29 | $8.29 | 389,646 |
| 2023-01-23 | $8.72 | $8.75 | $8.29 | $8.31 | $8.31 | 215,211 |
| 2023-01-20 | $8.50 | $8.71 | $8.38 | $8.71 | $8.71 | 197,765 |
| 2023-01-19 | $8.39 | $8.76 | $8.23 | $8.53 | $8.53 | 440,587 |
| 2023-01-18 | $8.42 | $8.60 | $8.20 | $8.36 | $8.36 | 454,802 |
| 2023-01-17 | $8.80 | $8.80 | $8.31 | $8.37 | $8.37 | 161,692 |
| 2023-01-13 | $8.50 | $8.90 | $8.42 | $8.80 | $8.80 | 234,637 |
| 2023-01-12 | $8.60 | $8.69 | $8.39 | $8.50 | $8.50 | 133,826 |
| 2023-01-11 | $8.50 | $8.69 | $8.36 | $8.60 | $8.60 | 131,759 |
| 2023-01-10 | $8.55 | $8.91 | $8.42 | $8.47 | $8.47 | 107,714 |
| 2023-01-09 | $9.47 | $9.47 | $8.58 | $8.62 | $8.62 | 163,016 |
| 2023-01-06 | $9.04 | $9.48 | $8.94 | $9.44 | $9.44 | 108,116 |
| 2023-01-05 | $8.83 | $9.10 | $8.75 | $9.00 | $9.00 | 62,267 |
| 2023-01-04 | $8.60 | $8.98 | $8.51 | $8.93 | $8.93 | 152,224 |
| 2023-01-03 | $8.72 | $9.48 | $8.53 | $8.57 | $8.57 | 267,629 |
| 2022-12-30 | $8.80 | $9.02 | $8.55 | $8.71 | $8.71 | 264,306 |
| 2022-12-29 | $8.20 | $8.74 | $8.20 | $8.70 | $8.70 | 234,872 |
| 2022-12-28 | $7.97 | $8.19 | $7.78 | $8.11 | $8.11 | 134,751 |
| 2022-12-27 | $8.64 | $8.70 | $8.03 | $8.05 | $8.05 | 133,147 |
| 2022-12-23 | $8.70 | $8.70 | $8.31 | $8.51 | $8.51 | 174,492 |
| 2022-12-22 | $9.14 | $9.14 | $8.61 | $8.75 | $8.75 | 254,572 |
| 2022-12-21 | $9.05 | $9.32 | $8.90 | $9.05 | $9.05 | 218,587 |
| 2022-12-20 | $8.97 | $9.17 | $8.62 | $9.04 | $9.04 | 311,604 |
| 2022-12-19 | $8.97 | $9.32 | $8.84 | $9.01 | $9.01 | 131,199 |
| 2022-12-16 | $9.30 | $9.58 | $8.76 | $9.06 | $9.06 | 179,572 |
| 2022-12-15 | $9.47 | $9.61 | $9.00 | $9.31 | $9.31 | 265,075 |
| 2022-12-14 | $9.74 | $9.80 | $9.42 | $9.66 | $9.66 | 199,141 |
| 2022-12-13 | $10.58 | $10.80 | $9.69 | $9.75 | $9.75 | 126,962 |
| 2022-12-12 | $10.48 | $10.62 | $10.25 | $10.44 | $10.44 | 79,282 |
| 2022-12-09 | $11.36 | $11.36 | $10.38 | $10.44 | $10.44 | 131,705 |
| 2022-12-08 | $11.10 | $11.45 | $11.10 | $11.36 | $11.36 | 207,152 |
| 2022-12-07 | $10.86 | $11.14 | $10.71 | $11.07 | $11.07 | 125,913 |
| 2022-12-06 | $11.15 | $11.15 | $10.67 | $10.86 | $10.86 | 175,249 |
| 2022-12-05 | $11.30 | $11.35 | $10.82 | $11.13 | $11.13 | 175,246 |
| 2022-12-02 | $11.10 | $11.31 | $10.91 | $11.26 | $11.26 | 106,448 |
| 2022-12-01 | $10.68 | $11.19 | $10.60 | $11.19 | $11.19 | 186,018 |
| 2022-11-30 | $10.25 | $10.59 | $10.10 | $10.54 | $10.54 | 123,022 |
| 2022-11-29 | $10.21 | $10.30 | $10.03 | $10.17 | $10.17 | 73,096 |
| 2022-11-28 | $10.23 | $10.40 | $10.00 | $10.15 | $10.15 | 64,375 |
| 2022-11-25 | $9.97 | $10.21 | $9.80 | $10.08 | $10.08 | 35,942 |
| 2022-11-23 | $9.92 | $10.42 | $9.84 | $9.94 | $9.94 | 90,405 |
| 2022-11-22 | $9.95 | $10.05 | $9.72 | $9.90 | $9.90 | 186,417 |
| 2022-11-21 | $10.70 | $10.70 | $9.90 | $9.94 | $9.94 | 96,301 |
| 2022-11-18 | $10.23 | $10.68 | $10.02 | $10.55 | $10.55 | 198,915 |
| 2022-11-17 | $10.20 | $10.30 | $9.90 | $10.26 | $10.26 | 135,715 |
| 2022-11-16 | $10.62 | $11.29 | $10.29 | $10.31 | $10.31 | 97,409 |
| 2022-11-15 | $10.94 | $11.03 | $10.35 | $10.61 | $10.61 | 102,490 |
| 2022-11-14 | $10.44 | $11.23 | $10.40 | $10.79 | $10.79 | 369,360 |
| 2022-11-11 | $10.77 | $10.93 | $10.41 | $10.46 | $10.46 | 70,644 |
| 2022-11-10 | $10.62 | $10.81 | $10.45 | $10.77 | $10.77 | 77,598 |
| 2022-11-09 | $10.56 | $11.17 | $10.42 | $10.44 | $10.44 | 59,465 |
| 2022-11-08 | $10.49 | $11.07 | $10.40 | $10.67 | $10.67 | 147,685 |
| 2022-11-07 | $10.52 | $10.71 | $10.42 | $10.44 | $10.44 | 68,776 |
| 2022-11-04 | $10.56 | $10.77 | $10.41 | $10.49 | $10.49 | 54,644 |
| 2022-11-03 | $10.32 | $11.00 | $10.32 | $10.66 | $10.66 | 95,531 |
| 2022-11-02 | $11.51 | $11.68 | $10.59 | $10.64 | $10.64 | 200,780 |
| 2022-11-01 | $11.36 | $12.16 | $11.34 | $11.58 | $11.58 | 248,763 |
| 2022-10-31 | $11.55 | $11.55 | $11.29 | $11.30 | $11.30 | 54,115 |
| 2022-10-28 | $11.29 | $11.70 | $11.17 | $11.58 | $11.58 | 184,205 |
| 2022-10-27 | $11.44 | $11.49 | $11.18 | $11.23 | $11.23 | 71,195 |
| 2022-10-26 | $11.52 | $11.52 | $11.29 | $11.39 | $11.39 | 103,184 |
| 2022-10-25 | $10.74 | $11.55 | $10.74 | $11.39 | $11.39 | 331,444 |
| 2022-10-24 | $10.66 | $10.88 | $10.43 | $10.86 | $10.86 | 61,427 |
| 2022-10-21 | $10.57 | $10.76 | $10.42 | $10.62 | $10.62 | 108,042 |
| 2022-10-20 | $10.56 | $10.77 | $10.50 | $10.57 | $10.57 | 76,688 |
| 2022-10-19 | $10.63 | $11.03 | $10.45 | $10.54 | $10.54 | 93,613 |
| 2022-10-18 | $11.41 | $11.41 | $10.73 | $10.78 | $10.78 | 98,097 |
| 2022-10-17 | $11.25 | $11.39 | $11.07 | $11.20 | $11.20 | 87,036 |
| 2022-10-14 | $11.33 | $11.43 | $11.05 | $11.09 | $11.09 | 121,893 |
| 2022-10-13 | $11.00 | $11.35 | $10.87 | $11.29 | $11.29 | 178,871 |
| 2022-10-12 | $11.09 | $11.29 | $10.89 | $11.28 | $11.28 | 251,359 |
| 2022-10-11 | $11.20 | $11.38 | $10.90 | $11.09 | $11.09 | 481,329 |
| 2022-10-10 | $11.58 | $11.58 | $10.65 | $11.26 | $11.26 | 1,290,020 |
| 2022-10-07 | $10.23 | $10.39 | $10.04 | $10.09 | $10.09 | 53,851 |
| 2022-10-06 | $10.38 | $10.48 | $10.29 | $10.38 | $10.38 | 23,723 |
| 2022-10-05 | $10.36 | $10.51 | $10.22 | $10.42 | $10.42 | 54,331 |
| 2022-10-04 | $10.17 | $10.42 | $10.04 | $10.38 | $10.38 | 115,397 |
| 2022-10-03 | $10.14 | $10.36 | $9.89 | $10.12 | $10.12 | 229,930 |
| 2022-09-30 | $9.80 | $10.17 | $9.56 | $10.00 | $10.00 | 223,807 |
| 2022-09-29 | $9.29 | $9.76 | $9.20 | $9.74 | $9.74 | 119,188 |
| 2022-09-28 | $9.40 | $9.58 | $9.29 | $9.49 | $9.49 | 173,937 |
| 2022-09-27 | $9.30 | $9.65 | $9.26 | $9.50 | $9.50 | 141,411 |
| 2022-09-26 | $8.76 | $9.38 | $8.76 | $9.21 | $9.21 | 131,680 |
| 2022-09-23 | $8.93 | $9.10 | $8.76 | $9.05 | $9.05 | 187,090 |
| 2022-09-22 | $8.82 | $9.07 | $8.71 | $9.05 | $9.05 | 215,279 |
| 2022-09-21 | $9.31 | $9.40 | $8.86 | $8.97 | $8.97 | 203,717 |
| 2022-09-20 | $9.40 | $9.57 | $9.33 | $9.43 | $9.43 | 178,242 |
| 2022-09-19 | $10.32 | $10.43 | $9.20 | $9.54 | $9.54 | 634,599 |
| 2022-09-16 | $10.61 | $10.79 | $10.32 | $10.36 | $10.36 | 172,261 |
| 2022-09-15 | $10.55 | $10.98 | $10.48 | $10.82 | $10.82 | 155,207 |
| 2022-09-14 | $10.67 | $10.80 | $10.50 | $10.59 | $10.59 | 168,352 |
| 2022-09-13 | $10.82 | $11.06 | $10.51 | $10.80 | $10.80 | 311,773 |
| 2022-09-12 | $12.94 | $13.03 | $10.81 | $10.90 | $10.90 | 510,321 |
| 2022-09-09 | $13.28 | $13.60 | $12.81 | $12.85 | $12.85 | 476,185 |
| 2022-09-08 | $12.91 | $13.23 | $12.50 | $13.06 | $13.06 | 179,139 |
| 2022-09-07 | $12.63 | $13.18 | $12.63 | $12.99 | $12.99 | 215,612 |
| 2022-09-06 | $12.54 | $13.14 | $12.22 | $12.76 | $12.76 | 643,634 |
| 2022-09-02 | $12.31 | $12.74 | $12.09 | $12.30 | $12.30 | 776,978 |
| 2022-09-01 | $12.91 | $12.99 | $11.94 | $12.22 | $12.22 | 628,084 |
| 2022-08-31 | $12.37 | $12.84 | $12.31 | $12.76 | $12.76 | 393,333 |
| 2022-08-30 | $12.47 | $12.54 | $12.19 | $12.49 | $12.49 | 367,655 |
| 2022-08-29 | $12.10 | $12.56 | $12.00 | $12.50 | $12.50 | 136,451 |
| 2022-08-26 | $12.42 | $13.00 | $12.16 | $12.32 | $12.32 | 236,038 |
| 2022-08-25 | $12.35 | $12.60 | $12.05 | $12.44 | $12.44 | 175,798 |
| 2022-08-24 | $11.84 | $12.44 | $11.84 | $12.34 | $12.34 | 221,962 |
| 2022-08-23 | $11.38 | $11.95 | $11.38 | $11.84 | $11.84 | 173,364 |
| 2022-08-22 | $11.14 | $11.42 | $11.06 | $11.40 | $11.40 | 161,939 |
| 2022-08-19 | $11.30 | $11.46 | $11.10 | $11.30 | $11.30 | 134,466 |
| 2022-08-18 | $11.19 | $11.48 | $10.90 | $11.44 | $11.44 | 231,865 |
| 2022-08-17 | $11.53 | $12.08 | $11.18 | $11.28 | $11.28 | 176,891 |
| 2022-08-16 | $11.72 | $11.81 | $11.41 | $11.66 | $11.66 | 339,292 |
| 2022-08-15 | $11.71 | $11.85 | $11.52 | $11.70 | $11.70 | 252,700 |
| 2022-08-12 | $11.58 | $11.74 | $11.38 | $11.71 | $11.71 | 415,267 |
| 2022-08-11 | $11.84 | $11.95 | $11.33 | $11.43 | $11.43 | 224,348 |
| 2022-08-10 | $12.53 | $12.86 | $11.87 | $11.99 | $11.99 | 194,719 |
| 2022-08-09 | $12.60 | $12.73 | $12.31 | $12.43 | $12.43 | 226,599 |
| 2022-08-08 | $12.95 | $13.33 | $12.51 | $12.89 | $12.89 | 408,713 |
| 2022-08-05 | $12.70 | $13.27 | $12.20 | $12.45 | $12.45 | 391,823 |
| 2022-08-04 | $11.69 | $12.72 | $11.65 | $12.65 | $12.65 | 285,371 |
| 2022-08-03 | $11.92 | $11.92 | $11.40 | $11.49 | $11.49 | 279,284 |
| 2022-08-02 | $11.41 | $11.69 | $11.15 | $11.36 | $11.36 | 209,923 |
| 2022-08-01 | $11.25 | $11.64 | $11.14 | $11.36 | $11.36 | 193,399 |
| 2022-07-29 | $11.29 | $11.38 | $11.05 | $11.10 | $11.10 | 188,969 |
| 2022-07-28 | $11.37 | $11.45 | $11.02 | $11.20 | $11.20 | 259,586 |
| 2022-07-27 | $11.30 | $11.53 | $11.08 | $11.33 | $11.33 | 195,803 |
| 2022-07-26 | $10.64 | $11.56 | $10.57 | $11.24 | $11.24 | 400,961 |
| 2022-07-25 | $10.74 | $10.80 | $10.40 | $10.60 | $10.60 | 324,068 |
| 2022-07-22 | $10.15 | $10.66 | $10.14 | $10.26 | $10.26 | 301,375 |
| 2022-07-21 | $9.85 | $10.34 | $9.54 | $10.28 | $10.28 | 444,645 |
| 2022-07-20 | $9.97 | $10.04 | $9.25 | $9.68 | $9.68 | 1,025,851 |
| 2022-07-19 | $8.73 | $9.66 | $8.43 | $9.46 | $9.46 | 812,553 |
| 2022-07-18 | $8.69 | $8.78 | $7.90 | $8.02 | $8.02 | 56,561 |
| 2022-07-15 | $8.60 | $8.83 | $8.43 | $8.62 | $8.62 | 24,899 |
| 2022-07-14 | $8.55 | $8.66 | $8.03 | $8.54 | $8.54 | 239,540 |
| 2022-07-13 | $8.53 | $8.92 | $8.35 | $8.70 | $8.70 | 68,706 |
| 2022-07-12 | $8.63 | $8.77 | $8.27 | $8.73 | $8.73 | 70,217 |
| 2022-07-11 | $9.02 | $9.05 | $8.63 | $8.63 | $8.63 | 44,035 |
| 2022-07-08 | $9.15 | $9.32 | $9.05 | $9.08 | $9.08 | 79,457 |
| 2022-07-07 | $9.19 | $9.31 | $9.01 | $9.20 | $9.20 | 101,580 |
| 2022-07-06 | $9.11 | $9.22 | $8.83 | $9.09 | $9.09 | 110,171 |
| 2022-07-05 | $8.61 | $9.11 | $8.61 | $8.96 | $8.96 | 101,616 |
| 2022-07-01 | $8.69 | $9.00 | $8.61 | $8.91 | $8.91 | 36,308 |
| 2022-06-30 | $8.53 | $8.94 | $8.40 | $8.71 | $8.71 | 55,417 |
| 2022-06-29 | $8.49 | $8.92 | $8.31 | $8.76 | $8.76 | 56,885 |
| 2022-06-28 | $8.85 | $9.13 | $8.35 | $8.56 | $8.56 | 58,074 |
| 2022-06-27 | $8.65 | $9.01 | $8.57 | $8.85 | $8.85 | 127,554 |
| 2022-06-24 | $8.10 | $8.58 | $7.77 | $8.57 | $8.57 | 516,326 |
| 2022-06-23 | $8.10 | $8.16 | $7.90 | $8.15 | $8.15 | 56,763 |
| 2022-06-22 | $7.91 | $8.31 | $7.58 | $7.91 | $7.91 | 83,120 |
| 2022-06-21 | $8.05 | $8.30 | $8.00 | $8.05 | $8.05 | 54,032 |
| 2022-06-17 | $8.18 | $8.38 | $7.89 | $7.89 | $7.89 | 605,136 |
| 2022-06-16 | $7.94 | $8.17 | $7.88 | $7.99 | $7.99 | 87,472 |
| 2022-06-15 | $7.93 | $8.27 | $7.73 | $8.21 | $8.21 | 131,989 |
| 2022-06-14 | $7.84 | $8.09 | $7.70 | $7.94 | $7.94 | 148,972 |
| 2022-06-13 | $7.90 | $7.95 | $7.46 | $7.80 | $7.80 | 208,248 |
| 2022-06-10 | $8.06 | $8.13 | $7.58 | $7.97 | $7.97 | 116,740 |
| 2022-06-09 | $8.39 | $8.59 | $8.10 | $8.16 | $8.16 | 70,748 |
| 2022-06-08 | $8.21 | $8.55 | $7.91 | $8.44 | $8.44 | 151,456 |
| 2022-06-07 | $8.15 | $8.53 | $8.11 | $8.35 | $8.35 | 117,732 |
| 2022-06-06 | $7.99 | $8.62 | $7.83 | $8.24 | $8.24 | 279,523 |
| 2022-06-03 | $8.05 | $8.36 | $7.73 | $7.99 | $7.99 | 206,717 |
| 2022-06-02 | $7.85 | $8.07 | $7.31 | $7.79 | $7.79 | 351,251 |
| 2022-06-01 | $7.74 | $7.74 | $7.20 | $7.55 | $7.55 | 123,910 |
| 2022-05-31 | $7.25 | $7.53 | $6.79 | $7.27 | $7.27 | 381,172 |
| 2022-05-27 | $7.48 | $7.57 | $7.24 | $7.30 | $7.30 | 64,363 |
| 2022-05-26 | $7.28 | $7.66 | $7.08 | $7.46 | $7.46 | 240,345 |
| 2022-05-25 | $7.03 | $7.72 | $6.90 | $7.13 | $7.13 | 87,366 |
| 2022-05-24 | $6.92 | $7.05 | $6.78 | $6.95 | $6.95 | 30,553 |
| 2022-05-23 | $6.65 | $7.32 | $6.65 | $7.20 | $7.20 | 173,329 |
| 2022-05-20 | $6.75 | $7.11 | $6.68 | $7.06 | $7.06 | 127,097 |
| 2022-05-19 | $6.10 | $6.70 | $6.04 | $6.61 | $6.61 | 139,391 |
| 2022-05-18 | $6.42 | $6.65 | $5.85 | $6.17 | $6.17 | 145,317 |
| 2022-05-17 | $6.45 | $6.64 | $6.31 | $6.35 | $6.35 | 99,700 |
| 2022-05-16 | $6.77 | $6.86 | $6.32 | $6.36 | $6.36 | 208,082 |
| 2022-05-13 | $6.43 | $7.02 | $6.35 | $6.88 | $6.88 | 133,140 |
| 2022-05-12 | $5.98 | $6.41 | $5.75 | $6.32 | $6.32 | 741,155 |
| 2022-05-11 | $6.88 | $6.94 | $5.94 | $6.00 | $6.00 | 286,085 |
| 2022-05-10 | $6.82 | $7.64 | $6.57 | $6.87 | $6.87 | 129,611 |
| 2022-05-09 | $7.32 | $7.66 | $6.63 | $6.67 | $6.67 | 215,977 |
| 2022-05-06 | $7.75 | $8.07 | $7.28 | $7.47 | $7.47 | 98,260 |
| 2022-05-05 | $7.81 | $8.26 | $7.55 | $7.72 | $7.72 | 129,251 |
| 2022-05-04 | $7.88 | $8.09 | $7.48 | $7.96 | $7.96 | 96,036 |
| 2022-05-03 | $7.86 | $8.40 | $7.55 | $7.90 | $7.90 | 106,329 |
| 2022-05-02 | $7.80 | $8.15 | $7.55 | $7.87 | $7.87 | 97,284 |
| 2022-04-29 | $7.93 | $8.07 | $7.68 | $7.77 | $7.77 | 49,751 |
| 2022-04-28 | $7.92 | $8.19 | $7.47 | $7.94 | $7.94 | 117,478 |
| 2022-04-27 | $8.02 | $8.20 | $7.70 | $7.88 | $7.88 | 80,436 |
| 2022-04-26 | $8.21 | $8.45 | $7.64 | $8.04 | $8.04 | 52,034 |
| 2022-04-25 | $7.89 | $8.26 | $7.89 | $8.17 | $8.17 | 76,190 |
| 2022-04-22 | $8.15 | $8.32 | $7.90 | $7.91 | $7.91 | 68,184 |
| 2022-04-21 | $8.49 | $8.71 | $8.17 | $8.24 | $8.24 | 161,612 |
| 2022-04-20 | $8.51 | $8.59 | $8.24 | $8.40 | $8.40 | 75,152 |
| 2022-04-19 | $8.49 | $8.72 | $8.31 | $8.38 | $8.38 | 84,344 |
| 2022-04-18 | $8.81 | $8.84 | $8.34 | $8.56 | $8.56 | 248,412 |
| 2022-04-14 | $8.98 | $9.09 | $8.72 | $8.72 | $8.72 | 151,004 |
| 2022-04-13 | $8.92 | $9.23 | $8.77 | $9.01 | $9.01 | 159,763 |
| 2022-04-12 | $9.13 | $9.35 | $8.64 | $8.97 | $8.97 | 81,156 |
| 2022-04-11 | $9.40 | $9.40 | $8.65 | $9.10 | $9.10 | 218,965 |
| 2022-04-08 | $9.05 | $9.60 | $9.01 | $9.37 | $9.37 | 237,354 |
| 2022-04-07 | $8.87 | $9.26 | $8.87 | $9.07 | $9.07 | 37,528 |
| 2022-04-06 | $9.15 | $9.34 | $8.85 | $8.97 | $8.97 | 66,470 |
| 2022-04-05 | $8.96 | $9.30 | $8.93 | $9.23 | $9.23 | 97,778 |
| 2022-04-04 | $8.38 | $9.28 | $8.20 | $9.00 | $9.00 | 2,100,759 |
| 2022-04-01 | $7.94 | $8.38 | $7.93 | $8.32 | $8.32 | 44,312 |
| 2022-03-31 | $8.30 | $8.30 | $7.94 | $7.99 | $7.99 | 36,926 |
| 2022-03-30 | $8.28 | $8.42 | $8.02 | $8.23 | $8.23 | 80,228 |
| 2022-03-29 | $7.60 | $8.18 | $7.60 | $8.15 | $8.15 | 185,067 |
| 2022-03-28 | $7.55 | $7.90 | $7.44 | $7.60 | $7.60 | 82,438 |
| 2022-03-25 | $7.62 | $7.75 | $7.33 | $7.48 | $7.48 | 82,611 |
| 2022-03-24 | $7.62 | $7.86 | $7.43 | $7.53 | $7.53 | 84,811 |
| 2022-03-23 | $7.44 | $8.09 | $7.44 | $7.53 | $7.53 | 331,498 |
| 2022-03-22 | $7.03 | $7.55 | $6.91 | $7.40 | $7.40 | 75,339 |
| 2022-03-21 | $7.01 | $7.45 | $6.86 | $6.86 | $6.86 | 38,920 |
| 2022-03-18 | $7.39 | $7.48 | $7.04 | $7.22 | $7.22 | 65,043 |
| 2022-03-17 | $6.84 | $7.39 | $6.70 | $7.19 | $7.19 | 119,730 |
| 2022-03-16 | $6.82 | $7.18 | $6.48 | $6.80 | $6.80 | 508,490 |
| 2022-03-15 | $6.83 | $6.90 | $6.56 | $6.76 | $6.76 | 120,039 |
| 2022-03-14 | $7.29 | $7.29 | $6.63 | $6.64 | $6.64 | 95,533 |
| 2022-03-11 | $7.28 | $7.59 | $6.90 | $7.08 | $7.08 | 139,322 |
| 2022-03-10 | $7.35 | $7.38 | $7.09 | $7.16 | $7.16 | 114,293 |
| 2022-03-09 | $7.54 | $7.54 | $7.20 | $7.31 | $7.31 | 112,643 |
| 2022-03-08 | $7.24 | $7.38 | $6.90 | $7.19 | $7.19 | 82,880 |
| 2022-03-07 | $7.20 | $7.41 | $7.06 | $7.24 | $7.24 | 37,766 |
| 2022-03-04 | $7.56 | $7.56 | $6.85 | $7.13 | $7.13 | 158,271 |
| 2022-03-03 | $7.81 | $7.81 | $7.52 | $7.61 | $7.61 | 64,963 |
| 2022-03-02 | $7.99 | $8.01 | $7.73 | $7.75 | $7.75 | 41,544 |
| 2022-03-01 | $7.99 | $8.22 | $7.86 | $7.91 | $7.91 | 64,345 |
| 2022-02-28 | $8.13 | $8.23 | $7.90 | $8.00 | $8.00 | 56,618 |
| 2022-02-25 | $8.34 | $8.60 | $8.01 | $8.17 | $8.17 | 127,665 |
| 2022-02-24 | $7.83 | $8.38 | $7.83 | $8.38 | $8.38 | 62,488 |
| 2022-02-23 | $8.26 | $8.85 | $8.00 | $8.17 | $8.17 | 121,829 |
| 2022-02-22 | $8.54 | $8.84 | $8.20 | $8.30 | $8.30 | 126,126 |
| 2022-02-18 | $8.81 | $8.85 | $8.57 | $8.63 | $8.63 | 80,108 |
| 2022-02-17 | $9.02 | $9.12 | $8.66 | $8.76 | $8.76 | 116,835 |
| 2022-02-16 | $9.26 | $9.38 | $8.80 | $9.14 | $9.14 | 110,995 |
| 2022-02-15 | $8.98 | $9.35 | $8.98 | $9.13 | $9.13 | 139,604 |
| 2022-02-14 | $9.23 | $9.37 | $8.85 | $8.87 | $8.87 | 99,466 |
| 2022-02-11 | $9.22 | $9.56 | $9.14 | $9.20 | $9.20 | 105,971 |
| 2022-02-10 | $9.66 | $9.66 | $9.24 | $9.29 | $9.29 | 200,128 |
| 2022-02-09 | $9.57 | $9.89 | $9.39 | $9.56 | $9.56 | 107,565 |
| 2022-02-08 | $9.52 | $9.65 | $9.26 | $9.60 | $9.60 | 87,039 |
| 2022-02-07 | $9.23 | $9.69 | $9.23 | $9.57 | $9.57 | 162,178 |
| 2022-02-04 | $9.38 | $9.40 | $9.17 | $9.31 | $9.31 | 142,130 |
| 2022-02-03 | $9.27 | $9.37 | $9.13 | $9.28 | $9.28 | 125,525 |
| 2022-02-02 | $10.07 | $10.07 | $9.15 | $9.47 | $9.47 | 139,680 |
| 2022-02-01 | $10.19 | $10.23 | $9.86 | $9.89 | $9.89 | 73,245 |
| 2022-01-31 | $9.59 | $10.44 | $9.59 | $10.09 | $10.09 | 89,398 |
| 2022-01-28 | $9.59 | $9.72 | $9.05 | $9.53 | $9.53 | 74,106 |
| 2022-01-27 | $9.93 | $10.26 | $9.46 | $9.53 | $9.53 | 202,545 |
| 2022-01-26 | $10.00 | $10.45 | $9.72 | $9.80 | $9.80 | 116,314 |
| 2022-01-25 | $9.94 | $10.30 | $9.53 | $9.97 | $9.97 | 138,169 |
| 2022-01-24 | $10.31 | $10.31 | $9.69 | $10.05 | $10.05 | 191,829 |
| 2022-01-21 | $10.62 | $10.99 | $10.40 | $10.50 | $10.50 | 166,671 |
| 2022-01-20 | $11.19 | $11.43 | $10.52 | $10.54 | $10.54 | 191,803 |
| 2022-01-19 | $11.79 | $11.80 | $10.97 | $11.24 | $11.24 | 122,669 |
| 2022-01-18 | $11.99 | $11.99 | $11.28 | $11.53 | $11.53 | 110,318 |
| 2022-01-14 | $11.78 | $12.06 | $11.54 | $11.87 | $11.87 | 177,252 |
| 2022-01-13 | $12.08 | $12.30 | $11.51 | $11.82 | $11.82 | 99,420 |
| 2022-01-12 | $12.10 | $12.62 | $11.68 | $11.98 | $11.98 | 109,706 |
| 2022-01-11 | $12.16 | $12.68 | $11.73 | $12.14 | $12.14 | 105,288 |
| 2022-01-10 | $12.15 | $12.43 | $11.38 | $12.16 | $12.16 | 124,877 |
| 2022-01-07 | $12.35 | $12.70 | $11.82 | $11.98 | $11.98 | 88,149 |
| 2022-01-06 | $12.44 | $12.49 | $12.15 | $12.21 | $12.21 | 61,433 |
| 2022-01-05 | $12.40 | $12.88 | $12.15 | $12.28 | $12.28 | 59,599 |
| 2022-01-04 | $12.98 | $13.09 | $12.19 | $12.41 | $12.41 | 105,012 |
| 2022-01-03 | $13.33 | $13.33 | $12.50 | $12.85 | $12.85 | 72,783 |
| 2021-12-31 | $12.71 | $13.54 | $12.71 | $13.44 | $13.44 | 231,790 |
| 2021-12-30 | $12.61 | $12.98 | $12.61 | $12.79 | $12.79 | 38,547 |
| 2021-12-29 | $12.51 | $12.78 | $12.16 | $12.49 | $12.49 | 148,446 |
| 2021-12-28 | $12.68 | $12.90 | $12.57 | $12.59 | $12.59 | 61,658 |
| 2021-12-27 | $12.92 | $13.11 | $12.63 | $12.78 | $12.78 | 41,902 |
| 2021-12-23 | $12.86 | $14.00 | $12.85 | $12.96 | $12.96 | 168,858 |
| 2021-12-22 | $12.84 | $13.19 | $12.62 | $12.93 | $12.93 | 95,643 |
| 2021-12-21 | $12.72 | $13.08 | $12.63 | $12.72 | $12.72 | 94,191 |
| 2021-12-20 | $12.32 | $12.88 | $12.25 | $12.83 | $12.83 | 185,031 |
| 2021-12-17 | $12.14 | $12.62 | $12.04 | $12.29 | $12.29 | 168,436 |
| 2021-12-16 | $12.71 | $12.77 | $11.95 | $12.14 | $12.14 | 111,663 |
| 2021-12-15 | $11.93 | $12.62 | $11.78 | $12.43 | $12.43 | 270,828 |
| 2021-12-14 | $11.32 | $12.00 | $10.82 | $11.77 | $11.77 | 917,286 |
| 2021-12-13 | $11.28 | $11.28 | $10.76 | $10.81 | $10.81 | 101,161 |
| 2021-12-10 | $11.20 | $11.67 | $10.82 | $10.89 | $10.89 | 61,732 |
| 2021-12-09 | $11.59 | $11.74 | $10.93 | $11.00 | $11.00 | 111,098 |
| 2021-12-08 | $11.34 | $11.65 | $11.25 | $11.59 | $11.59 | 80,568 |
| 2021-12-07 | $10.96 | $11.88 | $10.91 | $11.43 | $11.43 | 127,202 |
| 2021-12-06 | $11.10 | $11.11 | $10.47 | $10.83 | $10.83 | 167,104 |
| 2021-12-03 | $11.41 | $11.62 | $10.87 | $10.87 | $10.87 | 206,658 |
| 2021-12-02 | $11.29 | $11.55 | $11.20 | $11.35 | $11.35 | 54,922 |
| 2021-12-01 | $11.37 | $11.84 | $11.08 | $11.21 | $11.21 | 110,068 |
| 2021-11-30 | $11.26 | $11.66 | $11.09 | $11.37 | $11.37 | 56,028 |
| 2021-11-29 | $11.16 | $11.52 | $11.16 | $11.30 | $11.30 | 82,505 |
| 2021-11-26 | $11.42 | $11.45 | $10.84 | $11.22 | $11.22 | 43,788 |
| 2021-11-24 | $11.28 | $11.79 | $11.23 | $11.68 | $11.68 | 79,062 |
| 2021-11-23 | $11.82 | $11.91 | $11.16 | $11.44 | $11.44 | 185,317 |
| 2021-11-22 | $12.08 | $12.08 | $11.76 | $11.88 | $11.88 | 108,082 |
| 2021-11-19 | $12.18 | $12.32 | $11.82 | $11.89 | $11.89 | 122,974 |
| 2021-11-18 | $12.32 | $12.42 | $12.02 | $12.17 | $12.17 | 115,666 |
| 2021-11-17 | $12.25 | $12.50 | $11.93 | $12.25 | $12.25 | 122,171 |
| 2021-11-16 | $11.85 | $12.52 | $11.70 | $12.19 | $12.19 | 337,679 |
| 2021-11-15 | $11.68 | $11.99 | $11.38 | $11.93 | $11.93 | 141,333 |
| 2021-11-12 | $11.71 | $11.83 | $11.27 | $11.68 | $11.68 | 124,052 |
| 2021-11-11 | $10.99 | $11.60 | $10.94 | $11.54 | $11.54 | 217,652 |
| 2021-11-10 | $10.81 | $11.32 | $10.80 | $11.05 | $11.05 | 613,128 |
| 2021-11-09 | $12.57 | $12.83 | $10.25 | $10.82 | $10.82 | 1,909,241 |
| 2021-11-08 | $12.51 | $12.88 | $12.24 | $12.57 | $12.57 | 175,168 |
| 2021-11-05 | $14.09 | $14.09 | $12.26 | $12.50 | $12.50 | 521,506 |
| 2021-11-04 | $13.26 | $13.75 | $12.71 | $12.82 | $12.82 | 196,179 |
| 2021-11-03 | $13.77 | $14.12 | $13.04 | $13.18 | $13.18 | 154,197 |
| 2021-11-02 | $14.44 | $14.57 | $13.75 | $13.76 | $13.76 | 133,153 |
| 2021-11-01 | $14.61 | $14.90 | $14.32 | $14.38 | $14.38 | 203,210 |
| 2021-10-29 | $13.53 | $14.44 | $13.53 | $14.33 | $14.33 | 324,307 |
| 2021-10-28 | $13.45 | $13.63 | $13.20 | $13.55 | $13.55 | 51,375 |
| 2021-10-27 | $13.25 | $13.59 | $13.14 | $13.45 | $13.45 | 60,803 |
| 2021-10-26 | $13.09 | $13.41 | $12.93 | $13.32 | $13.32 | 39,714 |
| 2021-10-25 | $12.82 | $13.20 | $12.76 | $12.99 | $12.99 | 50,323 |
| 2021-10-22 | $13.32 | $13.32 | $12.71 | $13.00 | $13.00 | 85,506 |
| 2021-10-21 | $13.26 | $13.82 | $13.26 | $13.42 | $13.42 | 82,786 |
| 2021-10-20 | $13.32 | $13.32 | $12.50 | $13.23 | $13.23 | 166,314 |
| 2021-10-19 | $13.57 | $13.57 | $13.19 | $13.24 | $13.24 | 41,466 |
| 2021-10-18 | $13.55 | $13.81 | $13.25 | $13.39 | $13.39 | 64,389 |
| 2021-10-15 | $14.00 | $14.35 | $13.33 | $13.85 | $13.85 | 89,594 |
| 2021-10-14 | $14.03 | $14.44 | $13.85 | $14.16 | $14.16 | 194,922 |
| 2021-10-13 | $13.50 | $14.30 | $13.24 | $13.85 | $13.85 | 201,489 |
| 2021-10-12 | $13.47 | $13.90 | $13.30 | $13.55 | $13.55 | 147,130 |
| 2021-10-11 | $13.48 | $13.62 | $13.36 | $13.38 | $13.38 | 33,693 |
| 2021-10-08 | $13.15 | $13.57 | $12.71 | $13.40 | $13.40 | 263,861 |
| 2021-10-07 | $13.72 | $13.75 | $12.88 | $13.14 | $13.14 | 164,143 |
| 2021-10-06 | $12.92 | $13.82 | $12.80 | $13.66 | $13.66 | 175,265 |
| 2021-10-05 | $12.95 | $13.30 | $12.90 | $13.00 | $13.00 | 65,727 |
| 2021-10-04 | $13.10 | $13.48 | $12.88 | $12.95 | $12.95 | 82,876 |
| 2021-10-01 | $12.93 | $13.25 | $12.83 | $13.22 | $13.22 | 57,852 |
| 2021-09-30 | $12.70 | $13.15 | $12.66 | $13.00 | $13.00 | 76,552 |
| 2021-09-29 | $12.97 | $13.20 | $12.72 | $12.75 | $12.75 | 84,774 |
| 2021-09-28 | $13.22 | $14.09 | $12.81 | $12.92 | $12.92 | 143,100 |
| 2021-09-27 | $13.21 | $13.77 | $12.91 | $13.28 | $13.28 | 206,542 |
| 2021-09-24 | $13.61 | $13.89 | $13.05 | $13.15 | $13.15 | 73,212 |
| 2021-09-23 | $13.73 | $14.40 | $13.61 | $13.66 | $13.66 | 78,671 |
| 2021-09-22 | $14.43 | $14.52 | $13.82 | $13.90 | $13.90 | 38,587 |
| 2021-09-21 | $13.75 | $15.02 | $13.51 | $14.37 | $14.37 | 224,673 |
| 2021-09-20 | $14.45 | $14.54 | $13.25 | $13.61 | $13.61 | 197,957 |
| 2021-09-17 | $14.46 | $14.65 | $14.26 | $14.64 | $14.64 | 70,172 |
| 2021-09-16 | $14.57 | $14.65 | $14.31 | $14.47 | $14.47 | 39,253 |
| 2021-09-15 | $14.62 | $14.95 | $14.45 | $14.63 | $14.63 | 52,756 |
| 2021-09-14 | $14.88 | $15.00 | $14.42 | $14.56 | $14.56 | 52,803 |
| 2021-09-13 | $14.78 | $14.92 | $14.04 | $14.80 | $14.80 | 109,709 |
| 2021-09-10 | $15.56 | $16.30 | $14.46 | $14.80 | $14.80 | 411,908 |
| 2021-09-09 | $15.23 | $15.47 | $15.06 | $15.46 | $15.46 | 202,516 |
| 2021-09-08 | $14.80 | $15.47 | $14.49 | $15.12 | $15.12 | 271,448 |
| 2021-09-07 | $13.50 | $14.75 | $13.50 | $14.68 | $14.68 | 371,657 |
| 2021-09-03 | $13.70 | $13.88 | $13.28 | $13.45 | $13.45 | 43,818 |
| 2021-09-02 | $13.75 | $13.83 | $13.40 | $13.55 | $13.55 | 67,018 |
| 2021-09-01 | $13.21 | $13.76 | $12.93 | $13.67 | $13.67 | 208,075 |
| 2021-08-31 | $12.66 | $13.45 | $12.62 | $13.28 | $13.28 | 156,103 |
| 2021-08-30 | $12.09 | $12.75 | $12.03 | $12.63 | $12.63 | 285,989 |
| 2021-08-27 | $12.34 | $12.34 | $12.01 | $12.06 | $12.06 | 63,879 |
| 2021-08-26 | $12.01 | $12.39 | $12.00 | $12.27 | $12.27 | 56,672 |
| 2021-08-25 | $11.98 | $12.10 | $11.76 | $12.04 | $12.04 | 68,718 |
| 2021-08-24 | $11.92 | $12.21 | $11.40 | $11.99 | $11.99 | 135,499 |
| 2021-08-23 | $11.59 | $11.92 | $11.35 | $11.91 | $11.91 | 256,883 |
| 2021-08-20 | $11.65 | $11.95 | $11.35 | $11.58 | $11.58 | 50,752 |
| 2021-08-19 | $12.06 | $12.19 | $11.68 | $11.69 | $11.69 | 125,790 |
| 2021-08-18 | $12.14 | $12.24 | $11.90 | $12.17 | $12.17 | 98,991 |
| 2021-08-17 | $11.74 | $12.20 | $11.74 | $12.14 | $12.14 | 78,186 |
| 2021-08-16 | $12.00 | $12.03 | $11.60 | $11.80 | $11.80 | 148,518 |
| 2021-08-13 | $12.03 | $12.24 | $11.90 | $12.00 | $12.00 | 142,148 |
| 2021-08-12 | $11.82 | $12.21 | $11.67 | $12.08 | $12.08 | 138,065 |
| 2021-08-11 | $12.35 | $12.64 | $11.61 | $11.97 | $11.97 | 457,616 |
| 2021-08-10 | $12.06 | $12.35 | $11.76 | $12.31 | $12.31 | 68,087 |
| 2021-08-09 | $11.88 | $12.49 | $11.75 | $12.06 | $12.06 | 61,497 |
| 2021-08-06 | $12.00 | $12.10 | $11.74 | $11.95 | $11.95 | 38,723 |
| 2021-08-05 | $11.84 | $12.23 | $11.80 | $12.03 | $12.03 | 25,043 |
| 2021-08-04 | $12.00 | $12.22 | $11.84 | $11.87 | $11.87 | 57,838 |
| 2021-08-03 | $11.91 | $12.20 | $11.84 | $12.00 | $12.00 | 134,776 |
| 2021-08-02 | $12.05 | $12.35 | $11.74 | $11.93 | $11.93 | 209,847 |
| 2021-07-30 | $12.18 | $12.50 | $12.06 | $12.21 | $12.21 | 192,167 |
| 2021-07-29 | $12.29 | $12.29 | $12.02 | $12.17 | $12.17 | 34,575 |
| 2021-07-28 | $12.02 | $12.41 | $11.77 | $12.31 | $12.31 | 56,993 |
| 2021-07-27 | $12.12 | $12.27 | $11.80 | $12.05 | $12.05 | 97,324 |
| 2021-07-26 | $12.15 | $12.50 | $12.11 | $12.12 | $12.12 | 109,628 |
| 2021-07-23 | $12.54 | $12.73 | $12.07 | $12.21 | $12.21 | 31,047 |
| 2021-07-22 | $12.31 | $12.75 | $12.18 | $12.56 | $12.56 | 74,112 |
| 2021-07-21 | $12.15 | $12.21 | $11.85 | $12.18 | $12.18 | 51,882 |
| 2021-07-20 | $12.06 | $12.15 | $11.85 | $12.10 | $12.10 | 119,742 |
| 2021-07-19 | $11.99 | $12.23 | $11.75 | $11.99 | $11.99 | 140,624 |
| 2021-07-16 | $12.08 | $12.45 | $11.95 | $12.04 | $12.04 | 67,847 |
| 2021-07-15 | $12.03 | $12.09 | $11.82 | $11.92 | $11.92 | 87,610 |
| 2021-07-14 | $12.42 | $12.42 | $11.88 | $12.09 | $12.09 | 57,550 |
| 2021-07-13 | $12.00 | $12.39 | $11.98 | $12.30 | $12.30 | 51,118 |
| 2021-07-12 | $12.13 | $12.48 | $12.01 | $12.04 | $12.04 | 31,085 |
| 2021-07-09 | $11.87 | $12.52 | $11.67 | $12.34 | $12.34 | 138,533 |
| 2021-07-08 | $11.72 | $11.86 | $11.56 | $11.84 | $11.84 | 50,260 |
| 2021-07-07 | $11.87 | $11.87 | $11.60 | $11.83 | $11.83 | 65,793 |
| 2021-07-06 | $11.86 | $11.87 | $11.64 | $11.79 | $11.79 | 56,870 |
| 2021-07-02 | $11.70 | $11.89 | $11.54 | $11.81 | $11.81 | 40,787 |
| 2021-07-01 | $11.60 | $11.82 | $11.49 | $11.73 | $11.73 | 47,523 |
| 2021-06-30 | $11.98 | $11.98 | $11.42 | $11.61 | $11.61 | 97,119 |
| 2021-06-29 | $11.89 | $12.22 | $11.72 | $11.93 | $11.93 | 59,665 |
| 2021-06-28 | $11.99 | $12.15 | $11.53 | $11.86 | $11.86 | 67,241 |
| 2021-06-25 | $11.57 | $12.00 | $11.40 | $11.90 | $11.90 | 52,991 |
| 2021-06-24 | $11.70 | $11.98 | $11.33 | $11.62 | $11.62 | 67,988 |
| 2021-06-23 | $11.57 | $11.82 | $11.39 | $11.69 | $11.69 | 83,207 |
| 2021-06-22 | $11.73 | $11.96 | $11.53 | $11.60 | $11.60 | 48,367 |
| 2021-06-21 | $11.62 | $11.89 | $11.60 | $11.78 | $11.78 | 48,006 |
| 2021-06-18 | $11.99 | $12.08 | $11.56 | $11.80 | $11.80 | 139,224 |
| 2021-06-17 | $11.73 | $12.06 | $11.73 | $12.05 | $12.05 | 42,335 |
| 2021-06-16 | $11.79 | $12.03 | $11.68 | $11.81 | $11.81 | 82,213 |
| 2021-06-15 | $12.25 | $12.30 | $11.75 | $11.79 | $11.79 | 99,379 |
| 2021-06-14 | $12.27 | $12.43 | $12.13 | $12.19 | $12.19 | 84,081 |
| 2021-06-11 | $12.42 | $12.55 | $12.25 | $12.26 | $12.26 | 39,250 |
| 2021-06-10 | $12.32 | $12.52 | $11.95 | $12.43 | $12.43 | 44,671 |
| 2021-06-09 | $12.30 | $12.55 | $12.17 | $12.34 | $12.34 | 82,603 |
| 2021-06-08 | $12.28 | $12.46 | $12.03 | $12.17 | $12.17 | 74,308 |
| 2021-06-07 | $11.87 | $12.32 | $11.73 | $12.14 | $12.14 | 218,638 |
| 2021-06-04 | $11.79 | $12.10 | $11.38 | $12.01 | $12.01 | 154,849 |
| 2021-06-03 | $11.45 | $11.74 | $11.44 | $11.68 | $11.68 | 117,577 |
| 2021-06-02 | $10.95 | $11.62 | $10.95 | $11.62 | $11.62 | 238,039 |
| 2021-06-01 | $11.25 | $11.47 | $10.91 | $10.92 | $10.92 | 88,886 |
| 2021-05-28 | $11.18 | $11.49 | $11.12 | $11.23 | $11.23 | 113,270 |
| 2021-05-27 | $11.49 | $11.50 | $11.16 | $11.22 | $11.22 | 53,841 |
| 2021-05-26 | $11.20 | $11.47 | $11.20 | $11.45 | $11.45 | 137,363 |
| 2021-05-25 | $11.31 | $11.43 | $11.14 | $11.21 | $11.21 | 108,473 |
| 2021-05-24 | $11.35 | $11.48 | $11.21 | $11.22 | $11.22 | 72,984 |
| 2021-05-21 | $11.00 | $11.40 | $11.00 | $11.30 | $11.30 | 103,723 |
| 2021-05-20 | $10.71 | $11.13 | $10.71 | $11.00 | $11.00 | 90,088 |
| 2021-05-19 | $10.94 | $10.94 | $10.45 | $10.70 | $10.70 | 146,035 |
| 2021-05-18 | $11.19 | $11.23 | $10.80 | $10.83 | $10.83 | 74,347 |
| 2021-05-17 | $10.77 | $11.21 | $10.77 | $11.00 | $11.00 | 81,179 |
| 2021-05-14 | $10.53 | $10.84 | $10.53 | $10.72 | $10.72 | 191,158 |
| 2021-05-13 | $10.76 | $10.89 | $10.36 | $10.43 | $10.43 | 112,834 |
| 2021-05-12 | $10.73 | $10.85 | $10.52 | $10.59 | $10.59 | 120,251 |
| 2021-05-11 | $10.83 | $11.30 | $10.61 | $10.71 | $10.71 | 191,342 |
| 2021-05-10 | $11.53 | $11.66 | $10.69 | $10.73 | $10.73 | 264,017 |
| 2021-05-07 | $11.51 | $11.87 | $11.35 | $11.52 | $11.52 | 68,694 |
| 2021-05-06 | $11.85 | $11.94 | $11.33 | $11.53 | $11.53 | 196,957 |
| 2021-05-05 | $12.11 | $12.25 | $11.76 | $11.83 | $11.83 | 197,080 |
| 2021-05-04 | $12.50 | $12.78 | $11.83 | $11.99 | $11.99 | 166,425 |
| 2021-05-03 | $12.34 | $12.72 | $12.25 | $12.45 | $12.45 | 218,948 |
| 2021-04-30 | $12.54 | $12.75 | $12.19 | $12.22 | $12.22 | 262,384 |
| 2021-04-29 | $12.67 | $12.80 | $12.43 | $12.53 | $12.53 | 157,533 |
| 2021-04-28 | $12.76 | $13.06 | $12.42 | $12.65 | $12.65 | 135,067 |
| 2021-04-27 | $13.11 | $13.15 | $12.60 | $12.73 | $12.73 | 182,232 |
| 2021-04-26 | $12.90 | $13.20 | $12.62 | $12.81 | $12.81 | 152,665 |
| 2021-04-23 | $12.63 | $12.96 | $12.56 | $12.77 | $12.77 | 150,643 |
| 2021-04-22 | $12.19 | $12.79 | $12.03 | $12.56 | $12.56 | 128,501 |
| 2021-04-21 | $11.94 | $12.31 | $11.80 | $12.18 | $12.18 | 70,307 |
| 2021-04-20 | $11.99 | $12.20 | $11.84 | $12.00 | $12.00 | 69,920 |
| 2021-04-19 | $12.32 | $12.34 | $11.83 | $12.07 | $12.07 | 97,997 |
| 2021-04-16 | $12.76 | $12.76 | $11.99 | $12.03 | $12.03 | 154,037 |
| 2021-04-15 | $12.19 | $12.96 | $12.19 | $12.66 | $12.66 | 237,357 |
| 2021-04-14 | $11.31 | $12.15 | $11.11 | $12.07 | $12.07 | 221,411 |
| 2021-04-13 | $11.62 | $11.68 | $11.14 | $11.30 | $11.30 | 145,728 |
| 2021-04-12 | $11.69 | $11.99 | $11.44 | $11.59 | $11.59 | 131,967 |
| 2021-04-09 | $11.93 | $11.99 | $11.59 | $11.68 | $11.68 | 51,427 |
| 2021-04-08 | $11.67 | $12.00 | $11.50 | $11.90 | $11.90 | 146,346 |
| 2021-04-07 | $11.61 | $11.85 | $11.43 | $11.53 | $11.53 | 118,558 |
| 2021-04-06 | $12.12 | $12.42 | $11.66 | $11.66 | $11.66 | 214,509 |
| 2021-04-05 | $11.81 | $12.23 | $11.69 | $12.13 | $12.13 | 141,387 |
| 2021-04-01 | $11.55 | $12.00 | $11.42 | $11.64 | $11.64 | 320,701 |
| 2021-03-31 | $11.76 | $11.99 | $11.16 | $11.21 | $11.21 | 262,418 |
| 2021-03-30 | $11.91 | $12.32 | $11.68 | $11.68 | $11.68 | 231,017 |
| 2021-03-29 | $12.26 | $12.57 | $11.80 | $11.83 | $11.83 | 290,841 |
| 2021-03-26 | $12.70 | $12.82 | $12.05 | $12.32 | $12.32 | 298,639 |
| 2021-03-25 | $12.50 | $12.77 | $12.22 | $12.71 | $12.71 | 164,939 |
| 2021-03-24 | $12.80 | $13.06 | $12.44 | $12.54 | $12.54 | 261,624 |
| 2021-03-23 | $13.64 | $13.76 | $12.68 | $12.81 | $12.81 | 429,196 |
| 2021-03-22 | $14.30 | $14.75 | $13.55 | $13.68 | $13.68 | 233,548 |
| 2021-03-19 | $14.37 | $15.59 | $14.11 | $14.19 | $14.19 | 671,140 |
| 2021-03-18 | $14.12 | $15.04 | $13.72 | $14.11 | $14.11 | 1,171,615 |
| 2021-03-17 | $15.50 | $18.42 | $14.03 | $14.60 | $14.60 | 39,183,769 |
| 2021-03-16 | $11.63 | $11.65 | $11.39 | $11.63 | $11.63 | 140,170 |
| 2021-03-15 | $11.02 | $11.60 | $10.80 | $11.50 | $11.50 | 186,024 |
| 2021-03-12 | $10.95 | $11.21 | $10.61 | $10.95 | $10.95 | 80,856 |
| 2021-03-11 | $10.96 | $11.27 | $10.81 | $10.94 | $10.94 | 81,554 |
| 2021-03-10 | $10.61 | $10.80 | $10.36 | $10.75 | $10.75 | 168,126 |
| 2021-03-09 | $10.29 | $10.65 | $10.25 | $10.46 | $10.46 | 119,360 |
| 2021-03-08 | $10.33 | $10.76 | $10.12 | $10.24 | $10.24 | 105,082 |
| 2021-03-05 | $10.37 | $10.74 | $10.30 | $10.37 | $10.37 | 243,323 |
| 2021-03-04 | $10.65 | $11.12 | $10.30 | $10.36 | $10.36 | 204,714 |
| 2021-03-03 | $11.33 | $11.43 | $10.69 | $10.69 | $10.69 | 99,463 |
| 2021-03-02 | $11.28 | $11.40 | $10.93 | $11.25 | $11.25 | 80,827 |
| 2021-03-01 | $10.88 | $11.39 | $10.80 | $11.21 | $11.21 | 105,251 |
| 2021-02-26 | $10.60 | $10.99 | $10.47 | $10.79 | $10.79 | 1,025,685 |
| 2021-02-25 | $11.00 | $11.48 | $10.90 | $10.97 | $10.97 | 125,691 |
| 2021-02-24 | $10.97 | $11.38 | $10.86 | $10.90 | $10.90 | 125,024 |
| 2021-02-23 | $10.84 | $11.11 | $10.43 | $10.79 | $10.79 | 188,555 |
| 2021-02-22 | $11.17 | $11.41 | $10.90 | $11.02 | $11.02 | 85,736 |
| 2021-02-19 | $11.09 | $11.58 | $11.00 | $11.14 | $11.14 | 82,728 |
| 2021-02-18 | $11.61 | $11.64 | $11.03 | $11.08 | $11.08 | 72,609 |
| 2021-02-17 | $11.68 | $11.70 | $11.28 | $11.61 | $11.61 | 68,621 |
| 2021-02-16 | $11.28 | $11.68 | $11.20 | $11.50 | $11.50 | 80,516 |
| 2021-02-12 | $11.31 | $11.55 | $11.12 | $11.13 | $11.13 | 51,308 |
| 2021-02-11 | $11.30 | $11.70 | $11.30 | $11.44 | $11.44 | 73,608 |
| 2021-02-10 | $11.67 | $11.69 | $11.21 | $11.30 | $11.30 | 89,023 |
| 2021-02-09 | $11.53 | $11.68 | $11.31 | $11.56 | $11.56 | 89,861 |
| 2021-02-08 | $11.10 | $11.61 | $11.02 | $11.49 | $11.49 | 169,762 |
| 2021-02-05 | $10.93 | $11.05 | $10.70 | $11.05 | $11.05 | 119,566 |
| 2021-02-04 | $10.96 | $11.01 | $10.60 | $10.86 | $10.86 | 98,435 |
| 2021-02-03 | $10.86 | $11.08 | $10.75 | $10.91 | $10.91 | 149,820 |
| 2021-02-02 | $10.70 | $10.93 | $10.70 | $10.77 | $10.77 | 55,022 |
| 2021-02-01 | $10.67 | $10.82 | $10.59 | $10.76 | $10.76 | 139,156 |
| 2021-01-29 | $10.41 | $10.98 | $10.16 | $10.63 | $10.63 | 125,344 |
| 2021-01-28 | $10.25 | $10.69 | $10.25 | $10.30 | $10.30 | 177,490 |
| 2021-01-27 | $10.73 | $10.84 | $10.28 | $10.34 | $10.34 | 525,926 |
| 2021-01-26 | $11.13 | $11.20 | $10.77 | $10.87 | $10.87 | 91,849 |
| 2021-01-25 | $11.12 | $11.24 | $10.85 | $11.17 | $11.17 | 99,924 |
| 2021-01-22 | $11.15 | $11.39 | $10.90 | $11.18 | $11.18 | 81,381 |
| 2021-01-21 | $11.54 | $11.68 | $11.01 | $11.15 | $11.15 | 90,217 |
| 2021-01-20 | $11.51 | $11.73 | $11.27 | $11.67 | $11.67 | 142,344 |
| 2021-01-19 | $11.43 | $11.68 | $11.13 | $11.56 | $11.56 | 124,714 |
| 2021-01-15 | $11.22 | $11.61 | $11.10 | $11.38 | $11.38 | 159,473 |
| 2021-01-14 | $11.02 | $11.45 | $10.90 | $11.42 | $11.42 | 170,075 |
| 2021-01-13 | $10.95 | $10.98 | $10.80 | $10.91 | $10.91 | 63,139 |
| 2021-01-12 | $10.69 | $10.95 | $10.57 | $10.95 | $10.95 | 46,590 |
| 2021-01-11 | $11.00 | $11.00 | $10.52 | $10.52 | $10.52 | 71,681 |
| 2021-01-08 | $10.95 | $11.10 | $10.85 | $11.00 | $11.00 | 155,845 |
| 2021-01-07 | $10.95 | $11.33 | $10.88 | $10.93 | $10.93 | 95,310 |
| 2021-01-06 | $10.85 | $11.35 | $10.80 | $10.80 | $10.80 | 153,161 |
| 2021-01-05 | $11.02 | $11.05 | $10.80 | $10.97 | $10.97 | 74,652 |
| 2021-01-04 | $10.93 | $11.09 | $10.75 | $11.00 | $11.00 | 63,918 |
| 2020-12-31 | $10.98 | $10.98 | $10.53 | $10.79 | $10.79 | 83,502 |
| 2020-12-30 | $9.99 | $11.05 | $9.86 | $10.99 | $10.99 | 142,382 |
| 2020-12-29 | $9.99 | $9.99 | $9.61 | $9.99 | $9.99 | 126,080 |
| 2020-12-28 | $9.99 | $10.03 | $9.75 | $9.89 | $9.89 | 96,142 |
| 2020-12-24 | $9.98 | $10.07 | $9.88 | $9.99 | $9.99 | 43,820 |
| 2020-12-23 | $9.95 | $10.08 | $9.83 | $9.93 | $9.93 | 102,877 |
| 2020-12-22 | $10.17 | $10.17 | $9.88 | $9.91 | $9.91 | 62,893 |
| 2020-12-21 | $10.06 | $10.17 | $9.81 | $10.11 | $10.11 | 81,470 |
| 2020-12-18 | $9.73 | $10.11 | $9.73 | $10.07 | $10.07 | 71,615 |
| 2020-12-17 | $9.91 | $10.00 | $9.64 | $9.68 | $9.68 | 115,844 |
| 2020-12-16 | $10.28 | $10.28 | $9.86 | $9.90 | $9.90 | 140,575 |
| 2020-12-15 | $9.71 | $10.28 | $9.58 | $10.28 | $10.28 | 196,784 |
| 2020-12-14 | $10.00 | $10.06 | $9.61 | $9.67 | $9.67 | 153,003 |
| 2020-12-11 | $9.97 | $10.16 | $9.85 | $9.94 | $9.94 | 69,789 |
| 2020-12-10 | $9.96 | $10.17 | $9.88 | $9.97 | $9.97 | 54,152 |
| 2020-12-09 | $10.26 | $10.48 | $9.95 | $10.04 | $10.04 | 104,308 |
| 2020-12-08 | $10.76 | $10.89 | $10.20 | $10.35 | $10.35 | 133,720 |
| 2020-12-07 | $10.69 | $11.10 | $10.65 | $10.76 | $10.76 | 185,703 |
| 2020-12-04 | $10.72 | $10.85 | $10.49 | $10.77 | $10.77 | 131,191 |
| 2020-12-03 | $10.05 | $10.99 | $10.04 | $10.79 | $10.79 | 312,196 |
| 2020-12-02 | $9.90 | $10.19 | $9.88 | $9.98 | $9.98 | 142,131 |
| 2020-12-01 | $10.26 | $10.51 | $9.88 | $9.89 | $9.89 | 75,354 |
| 2020-11-30 | $10.80 | $10.80 | $10.10 | $10.16 | $10.16 | 69,488 |
| 2020-11-27 | $10.26 | $10.41 | $10.26 | $10.28 | $10.28 | 19,701 |
| 2020-11-25 | $10.29 | $10.45 | $10.24 | $10.26 | $10.26 | 55,806 |
| 2020-11-24 | $10.78 | $10.78 | $10.25 | $10.25 | $10.25 | 75,689 |
| 2020-11-23 | $10.55 | $11.06 | $10.55 | $10.69 | $10.69 | 121,440 |
| 2020-11-20 | $10.80 | $10.80 | $10.20 | $10.50 | $10.50 | 132,546 |
| 2020-11-19 | $10.28 | $10.50 | $10.23 | $10.46 | $10.46 | 51,386 |
| 2020-11-18 | $10.57 | $10.57 | $10.22 | $10.27 | $10.27 | 59,805 |
| 2020-11-17 | $10.54 | $10.72 | $10.38 | $10.49 | $10.49 | 83,905 |
| 2020-11-16 | $10.06 | $10.57 | $10.02 | $10.50 | $10.50 | 219,708 |
| 2020-11-13 | $10.08 | $10.30 | $9.87 | $9.95 | $9.95 | 37,944 |
| 2020-11-12 | $10.36 | $10.42 | $10.01 | $10.09 | $10.09 | 96,052 |
| 2020-11-11 | $9.99 | $10.33 | $9.99 | $10.10 | $10.10 | 47,111 |
| 2020-11-10 | $9.82 | $10.29 | $9.82 | $10.00 | $10.00 | 105,764 |
| 2020-11-09 | $10.11 | $10.17 | $9.87 | $9.90 | $9.90 | 84,287 |
| 2020-11-06 | $10.03 | $10.07 | $9.86 | $9.92 | $9.92 | 153,570 |
| 2020-11-05 | $9.99 | $10.73 | $9.99 | $10.04 | $10.04 | 210,866 |
| 2020-11-04 | $9.95 | $9.98 | $9.87 | $9.98 | $9.98 | 206,465 |
| 2020-11-03 | $10.16 | $10.25 | $9.87 | $9.96 | $9.96 | 108,663 |
| 2020-11-02 | $10.20 | $10.48 | $9.79 | $10.05 | $10.05 | 159,616 |
| 2020-10-30 | $10.75 | $10.75 | $10.23 | $10.38 | $10.38 | 142,815 |
| 2020-10-29 | $11.05 | $11.05 | $10.80 | $10.82 | $10.82 | 81,088 |
| 2020-10-28 | $11.01 | $11.03 | $10.80 | $10.96 | $10.96 | 72,958 |
| 2020-10-27 | $11.20 | $11.26 | $11.00 | $11.08 | $11.08 | 114,483 |
| 2020-10-26 | $11.26 | $11.50 | $11.06 | $11.19 | $11.19 | 168,808 |
| 2020-10-23 | $11.24 | $11.44 | $11.11 | $11.28 | $11.28 | 68,394 |
| 2020-10-22 | $11.30 | $11.57 | $11.06 | $11.19 | $11.19 | 145,677 |
| 2020-10-21 | $11.45 | $11.54 | $11.11 | $11.30 | $11.30 | 282,470 |
| 2020-10-20 | $11.52 | $11.70 | $11.29 | $11.38 | $11.38 | 132,331 |
| 2020-10-19 | $11.40 | $11.69 | $11.24 | $11.57 | $11.57 | 118,853 |
| 2020-10-16 | $11.58 | $11.88 | $11.30 | $11.37 | $11.37 | 132,429 |
| 2020-10-15 | $11.36 | $11.45 | $11.20 | $11.38 | $11.38 | 40,526 |
| 2020-10-14 | $11.68 | $11.74 | $11.10 | $11.36 | $11.36 | 264,750 |
| 2020-10-13 | $12.25 | $12.48 | $11.38 | $11.71 | $11.71 | 180,892 |
| 2020-10-12 | $12.30 | $12.58 | $11.81 | $12.05 | $12.05 | 336,877 |
| 2020-10-09 | $11.64 | $11.78 | $11.37 | $11.73 | $11.73 | 161,232 |
| 2020-10-08 | $11.81 | $11.90 | $11.20 | $11.35 | $11.35 | 212,890 |
| 2020-10-07 | $11.17 | $11.33 | $11.01 | $11.10 | $11.10 | 140,444 |
| 2020-10-06 | $10.83 | $11.32 | $10.83 | $11.15 | $11.15 | 134,937 |
| 2020-10-05 | $10.77 | $11.30 | $10.74 | $10.88 | $10.88 | 135,103 |
| 2020-10-02 | $11.34 | $11.47 | $10.75 | $10.78 | $10.78 | 314,441 |
| 2020-10-01 | $10.98 | $11.73 | $10.86 | $11.37 | $11.37 | 594,497 |
| 2020-09-30 | $10.55 | $11.14 | $10.25 | $10.61 | $10.61 | 318,144 |
| 2020-09-29 | $9.61 | $10.57 | $9.53 | $10.55 | $10.55 | 188,546 |
| 2020-09-28 | $10.27 | $10.36 | $9.69 | $9.82 | $9.82 | 165,164 |
| 2020-09-25 | $9.47 | $10.49 | $9.40 | $10.13 | $10.13 | 165,517 |
| 2020-09-24 | $9.28 | $9.47 | $9.12 | $9.26 | $9.26 | 178,763 |
| 2020-09-23 | $9.35 | $9.43 | $9.05 | $9.26 | $9.26 | 194,654 |
| 2020-09-22 | $9.51 | $9.92 | $9.22 | $9.24 | $9.24 | 249,651 |
| 2020-09-21 | $9.15 | $9.38 | $8.90 | $9.14 | $9.14 | 134,930 |
| 2020-09-18 | $8.84 | $9.41 | $8.84 | $9.19 | $9.19 | 264,930 |
| 2020-09-17 | $8.91 | $9.09 | $8.75 | $8.82 | $8.82 | 84,815 |
| 2020-09-16 | $8.94 | $9.19 | $8.86 | $8.92 | $8.92 | 147,478 |
| 2020-09-15 | $9.22 | $9.47 | $8.91 | $8.98 | $8.98 | 112,199 |
| 2020-09-14 | $9.26 | $9.36 | $9.01 | $9.16 | $9.16 | 93,721 |
| 2020-09-11 | $9.25 | $9.34 | $9.02 | $9.12 | $9.12 | 62,310 |
| 2020-09-10 | $9.05 | $9.32 | $8.90 | $9.15 | $9.15 | 129,420 |
| 2020-09-09 | $8.88 | $9.10 | $8.82 | $8.98 | $8.98 | 158,390 |
| 2020-09-08 | $9.26 | $9.27 | $8.67 | $8.73 | $8.73 | 192,859 |
| 2020-09-04 | $9.08 | $9.47 | $8.78 | $9.40 | $9.40 | 258,985 |
| 2020-09-03 | $9.24 | $9.40 | $8.80 | $8.90 | $8.90 | 249,099 |
| 2020-09-02 | $9.13 | $9.50 | $9.05 | $9.25 | $9.25 | 207,565 |
| 2020-09-01 | $9.32 | $9.50 | $9.05 | $9.19 | $9.19 | 103,759 |
| 2020-08-31 | $9.70 | $9.73 | $9.15 | $9.38 | $9.38 | 208,201 |
| 2020-08-28 | $9.65 | $9.85 | $9.54 | $9.68 | $9.68 | 95,059 |
| 2020-08-27 | $10.17 | $10.42 | $9.57 | $9.65 | $9.65 | 183,516 |
| 2020-08-26 | $10.19 | $10.24 | $9.93 | $10.20 | $10.20 | 130,947 |
| 2020-08-25 | $10.11 | $10.17 | $9.92 | $10.07 | $10.07 | 104,813 |
| 2020-08-24 | $10.00 | $10.09 | $9.83 | $10.05 | $10.05 | 73,949 |
| 2020-08-21 | $9.92 | $10.10 | $9.84 | $9.86 | $9.86 | 44,679 |
| 2020-08-20 | $9.92 | $10.17 | $9.78 | $9.91 | $9.91 | 216,606 |
| 2020-08-19 | $9.62 | $9.99 | $9.56 | $9.92 | $9.92 | 300,159 |
| 2020-08-18 | $10.15 | $10.15 | $9.65 | $9.70 | $9.70 | 302,845 |
| 2020-08-17 | $10.05 | $10.29 | $9.87 | $9.95 | $9.95 | 202,458 |
| 2020-08-14 | $10.10 | $10.32 | $9.74 | $9.95 | $9.95 | 679,850 |
| 2020-08-13 | $10.58 | $10.79 | $10.14 | $10.37 | $10.37 | 128,770 |
| 2020-08-12 | $10.54 | $10.80 | $10.40 | $10.65 | $10.65 | 224,055 |
| 2020-08-11 | $11.07 | $11.13 | $10.49 | $10.61 | $10.61 | 202,249 |
| 2020-08-10 | $11.14 | $11.19 | $10.80 | $10.99 | $10.99 | 231,870 |
| 2020-08-07 | $11.07 | $11.34 | $10.57 | $11.06 | $11.06 | 172,865 |
| 2020-08-06 | $11.12 | $11.32 | $10.90 | $11.06 | $11.06 | 72,790 |
| 2020-08-05 | $11.23 | $11.42 | $10.80 | $11.01 | $11.01 | 187,707 |
| 2020-08-04 | $11.50 | $11.63 | $11.01 | $11.20 | $11.20 | 162,693 |
| 2020-08-03 | $11.29 | $11.67 | $11.08 | $11.59 | $11.59 | 335,756 |
| 2020-07-31 | $11.21 | $11.50 | $10.81 | $11.35 | $11.35 | 240,839 |
| 2020-07-30 | $10.80 | $11.33 | $10.63 | $11.10 | $11.10 | 272,482 |
| 2020-07-29 | $10.23 | $11.00 | $9.98 | $10.59 | $10.59 | 467,046 |
| 2020-07-28 | $10.20 | $10.69 | $9.90 | $10.00 | $10.00 | 193,399 |
| 2020-07-27 | $10.95 | $11.06 | $9.51 | $10.12 | $10.12 | 560,226 |
| 2020-07-24 | $11.27 | $11.68 | $10.39 | $10.57 | $10.57 | 439,156 |
| 2020-07-23 | $10.73 | $11.80 | $10.73 | $11.24 | $11.24 | 549,265 |
| 2020-07-22 | $10.70 | $10.86 | $10.30 | $10.73 | $10.73 | 251,438 |
| 2020-07-21 | $11.10 | $11.30 | $10.55 | $10.59 | $10.59 | 379,547 |
| 2020-07-20 | $11.00 | $11.10 | $10.52 | $10.84 | $10.84 | 338,295 |
| 2020-07-17 | $11.20 | $11.33 | $10.21 | $10.46 | $10.46 | 515,251 |
| 2020-07-16 | $11.25 | $11.49 | $11.01 | $11.07 | $11.07 | 265,132 |
| 2020-07-15 | $11.73 | $11.90 | $10.85 | $11.23 | $11.23 | 509,502 |
| 2020-07-14 | $11.60 | $11.92 | $11.25 | $11.30 | $11.30 | 329,205 |
| 2020-07-13 | $12.67 | $12.70 | $11.57 | $11.58 | $11.58 | 334,566 |
| 2020-07-10 | $13.41 | $13.65 | $11.10 | $12.65 | $12.65 | 798,793 |
| 2020-07-09 | $13.26 | $13.96 | $12.25 | $13.41 | $13.41 | 454,596 |
| 2020-07-08 | $15.00 | $15.00 | $13.27 | $13.50 | $13.50 | 328,924 |
| 2020-07-07 | $14.90 | $14.90 | $13.11 | $14.45 | $14.45 | 359,964 |
| 2020-07-06 | $17.25 | $17.25 | $14.02 | $14.40 | $14.40 | 391,828 |
| 2020-07-02 | $15.75 | $16.50 | $14.62 | $15.05 | $15.05 | 95,700 |
Immatics N.V (IMTX) News Headlines
Recent Immatics N.V (IMTX) News
Similar Companies to Immatics N.V (IMTX) 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 |