Inozyme Pharma Inc (INZY) Exchange: NASDAQ
Data as of May 2, 2025
$1.62 ($0.41) 33.88%
Inozyme Pharma Inc - Daily Information
Click for more stock information on Inozyme Pharma Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.21 |
| Previous Close | $1.62 |
| High | $1.85 |
| Low | $1.18 |
| Adjusted Open | $1.21 |
| Previous Adjusted Close | $1.62 |
| Adjusted High | $1.85 |
| Adjusted Low | $1.18 |
About Inozyme Pharma Inc (INZY)
Inozyme Pharma Inc Com
Invest in Inozyme Pharma Inc (INZY)
Historical Stock Data for Inozyme Pharma Inc (INZY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.21 | $1.85 | $1.18 | $1.62 | $1.62 | 8,106,744 |
| 2025-05-01 | $1.14 | $1.21 | $1.10 | $1.21 | $1.21 | 472,603 |
| 2025-04-30 | $1.02 | $1.20 | $1.00 | $1.15 | $1.15 | 822,952 |
| 2025-04-29 | $0.95 | $1.09 | $0.95 | $1.06 | $1.06 | 438,957 |
| 2025-04-28 | $0.97 | $1.00 | $0.93 | $0.96 | $0.96 | 183,969 |
| 2025-04-25 | $0.96 | $1.00 | $0.94 | $0.98 | $0.98 | 249,339 |
| 2025-04-24 | $0.98 | $1.00 | $0.94 | $0.96 | $0.96 | 523,728 |
| 2025-04-23 | $1.03 | $1.08 | $0.96 | $0.98 | $0.98 | 527,512 |
| 2025-04-22 | $0.99 | $1.04 | $0.98 | $1.03 | $1.03 | 495,803 |
| 2025-04-21 | $0.91 | $1.00 | $0.90 | $0.98 | $0.98 | 376,212 |
| 2025-04-17 | $0.94 | $1.01 | $0.91 | $0.92 | $0.92 | 305,487 |
| 2025-04-16 | $1.00 | $1.04 | $0.95 | $0.96 | $0.96 | 484,260 |
| 2025-04-15 | $0.97 | $1.08 | $0.95 | $1.00 | $1.00 | 573,857 |
| 2025-04-14 | $0.90 | $0.97 | $0.87 | $0.97 | $0.97 | 394,991 |
| 2025-04-11 | $0.88 | $0.90 | $0.83 | $0.89 | $0.89 | 513,363 |
| 2025-04-10 | $0.92 | $0.95 | $0.84 | $0.88 | $0.88 | 275,079 |
| 2025-04-09 | $0.84 | $0.95 | $0.78 | $0.91 | $0.91 | 354,097 |
| 2025-04-08 | $0.91 | $0.95 | $0.82 | $0.86 | $0.86 | 374,735 |
| 2025-04-07 | $0.81 | $0.95 | $0.72 | $0.90 | $0.90 | 647,339 |
| 2025-04-04 | $0.86 | $0.89 | $0.79 | $0.82 | $0.82 | 736,153 |
| 2025-04-03 | $0.87 | $0.90 | $0.82 | $0.88 | $0.88 | 389,694 |
| 2025-04-02 | $0.87 | $0.95 | $0.83 | $0.93 | $0.93 | 379,481 |
| 2025-04-01 | $0.91 | $0.93 | $0.86 | $0.87 | $0.87 | 454,171 |
| 2025-03-31 | $0.92 | $0.98 | $0.88 | $0.91 | $0.91 | 455,229 |
| 2025-03-28 | $1.02 | $1.03 | $0.92 | $0.92 | $0.92 | 562,876 |
| 2025-03-27 | $0.95 | $1.01 | $0.94 | $0.99 | $0.99 | 420,416 |
| 2025-03-26 | $0.98 | $1.00 | $0.94 | $0.96 | $0.96 | 409,926 |
| 2025-03-25 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 312,647 |
| 2025-03-24 | $1.01 | $1.05 | $0.97 | $1.01 | $1.01 | 406,953 |
| 2025-03-21 | $0.94 | $1.00 | $0.91 | $0.97 | $0.97 | 625,026 |
| 2025-03-20 | $0.98 | $1.03 | $0.93 | $0.95 | $0.95 | 541,236 |
| 2025-03-19 | $1.00 | $1.03 | $0.96 | $1.00 | $1.00 | 392,518 |
| 2025-03-18 | $1.01 | $1.04 | $0.92 | $0.97 | $0.97 | 461,538 |
| 2025-03-17 | $1.02 | $1.04 | $0.99 | $1.02 | $1.02 | 703,132 |
| 2025-03-14 | $1.02 | $1.03 | $0.98 | $1.00 | $1.00 | 657,011 |
| 2025-03-13 | $1.08 | $1.09 | $0.98 | $1.00 | $1.00 | 620,378 |
| 2025-03-12 | $1.06 | $1.10 | $1.04 | $1.08 | $1.08 | 643,119 |
| 2025-03-11 | $1.07 | $1.09 | $0.98 | $1.06 | $1.06 | 749,892 |
| 2025-03-10 | $1.14 | $1.15 | $1.04 | $1.06 | $1.06 | 542,760 |
| 2025-03-07 | $1.25 | $1.29 | $1.13 | $1.15 | $1.15 | 416,369 |
| 2025-03-06 | $1.17 | $1.25 | $1.16 | $1.23 | $1.23 | 573,988 |
| 2025-03-05 | $1.10 | $1.20 | $1.10 | $1.19 | $1.19 | 461,311 |
| 2025-03-04 | $1.07 | $1.17 | $1.04 | $1.12 | $1.12 | 488,108 |
| 2025-03-03 | $1.23 | $1.27 | $1.09 | $1.09 | $1.09 | 456,662 |
| 2025-02-28 | $1.19 | $1.22 | $1.16 | $1.20 | $1.20 | 491,612 |
| 2025-02-27 | $1.22 | $1.28 | $1.19 | $1.20 | $1.20 | 427,694 |
| 2025-02-26 | $1.17 | $1.25 | $1.17 | $1.21 | $1.21 | 583,102 |
| 2025-02-25 | $1.24 | $1.27 | $1.19 | $1.19 | $1.19 | 618,360 |
| 2025-02-24 | $1.25 | $1.30 | $1.21 | $1.24 | $1.24 | 871,616 |
| 2025-02-21 | $1.30 | $1.31 | $1.25 | $1.25 | $1.25 | 705,241 |
| 2025-02-20 | $1.31 | $1.32 | $1.26 | $1.27 | $1.27 | 663,693 |
| 2025-02-19 | $1.32 | $1.35 | $1.31 | $1.31 | $1.31 | 521,469 |
| 2025-02-18 | $1.39 | $1.42 | $1.31 | $1.32 | $1.32 | 583,893 |
| 2025-02-14 | $1.37 | $1.43 | $1.33 | $1.37 | $1.37 | 427,320 |
| 2025-02-13 | $1.38 | $1.38 | $1.28 | $1.35 | $1.35 | 549,075 |
| 2025-02-12 | $1.28 | $1.37 | $1.24 | $1.35 | $1.35 | 526,430 |
| 2025-02-11 | $1.40 | $1.42 | $1.27 | $1.29 | $1.29 | 720,584 |
| 2025-02-10 | $1.45 | $1.49 | $1.37 | $1.40 | $1.40 | 698,149 |
| 2025-02-07 | $1.50 | $1.52 | $1.44 | $1.45 | $1.45 | 405,185 |
| 2025-02-06 | $1.54 | $1.56 | $1.47 | $1.50 | $1.50 | 338,723 |
| 2025-02-05 | $1.36 | $1.53 | $1.36 | $1.52 | $1.52 | 837,902 |
| 2025-02-04 | $1.39 | $1.45 | $1.36 | $1.36 | $1.36 | 381,017 |
| 2025-02-03 | $1.40 | $1.43 | $1.35 | $1.38 | $1.38 | 787,259 |
| 2025-01-31 | $1.49 | $1.62 | $1.42 | $1.44 | $1.44 | 934,901 |
| 2025-01-30 | $1.42 | $1.56 | $1.42 | $1.46 | $1.46 | 787,192 |
| 2025-01-29 | $1.54 | $1.57 | $1.40 | $1.42 | $1.42 | 919,005 |
| 2025-01-28 | $1.39 | $1.54 | $1.35 | $1.52 | $1.52 | 1,061,591 |
| 2025-01-27 | $1.41 | $1.44 | $1.34 | $1.36 | $1.36 | 792,112 |
| 2025-01-24 | $1.32 | $1.49 | $1.32 | $1.41 | $1.41 | 911,952 |
| 2025-01-23 | $1.29 | $1.32 | $1.24 | $1.32 | $1.32 | 1,070,098 |
| 2025-01-22 | $1.36 | $1.39 | $1.29 | $1.30 | $1.30 | 987,314 |
| 2025-01-21 | $1.37 | $1.44 | $1.33 | $1.35 | $1.35 | 1,395,730 |
| 2025-01-17 | $1.38 | $1.41 | $1.34 | $1.36 | $1.36 | 1,359,589 |
| 2025-01-16 | $1.41 | $1.45 | $1.32 | $1.36 | $1.36 | 1,293,911 |
| 2025-01-15 | $1.55 | $1.55 | $1.38 | $1.38 | $1.38 | 1,153,070 |
| 2025-01-14 | $1.71 | $1.77 | $1.45 | $1.51 | $1.51 | 1,538,175 |
| 2025-01-13 | $2.04 | $2.08 | $1.61 | $1.72 | $1.72 | 1,518,875 |
| 2025-01-10 | $2.71 | $2.74 | $1.97 | $2.00 | $2.00 | 2,238,733 |
| 2025-01-08 | $2.79 | $2.84 | $2.64 | $2.80 | $2.80 | 379,678 |
| 2025-01-07 | $2.93 | $3.05 | $2.74 | $2.82 | $2.82 | 580,113 |
| 2025-01-06 | $3.09 | $3.09 | $2.87 | $2.89 | $2.89 | 487,488 |
| 2025-01-03 | $2.85 | $3.18 | $2.82 | $3.07 | $3.07 | 699,676 |
| 2025-01-02 | $2.81 | $2.96 | $2.79 | $2.85 | $2.85 | 525,718 |
| 2024-12-31 | $2.86 | $2.86 | $2.68 | $2.77 | $2.77 | 364,077 |
| 2024-12-30 | $2.89 | $2.90 | $2.78 | $2.82 | $2.82 | 273,767 |
| 2024-12-27 | $3.09 | $3.09 | $2.86 | $2.92 | $2.92 | 418,491 |
| 2024-12-26 | $2.89 | $3.08 | $2.86 | $3.05 | $3.05 | 292,509 |
| 2024-12-24 | $3.00 | $3.00 | $2.86 | $2.93 | $2.93 | 292,587 |
| 2024-12-23 | $3.01 | $3.04 | $2.83 | $3.01 | $3.01 | 361,889 |
| 2024-12-20 | $2.77 | $3.03 | $2.75 | $2.99 | $2.99 | 932,240 |
| 2024-12-19 | $2.79 | $2.86 | $2.65 | $2.81 | $2.81 | 381,329 |
| 2024-12-18 | $2.95 | $2.99 | $2.68 | $2.76 | $2.76 | 587,912 |
| 2024-12-17 | $3.00 | $3.06 | $2.84 | $2.94 | $2.94 | 531,617 |
| 2024-12-16 | $3.04 | $3.28 | $3.00 | $3.02 | $3.02 | 703,775 |
| 2024-12-13 | $2.98 | $3.10 | $2.81 | $3.03 | $3.03 | 809,618 |
| 2024-12-12 | $3.14 | $3.46 | $2.95 | $2.98 | $2.98 | 1,448,754 |
| 2024-12-11 | $2.98 | $3.04 | $2.75 | $2.96 | $2.96 | 1,028,719 |
| 2024-12-10 | $2.78 | $3.05 | $2.75 | $2.98 | $2.98 | 1,077,166 |
| 2024-12-09 | $2.60 | $2.81 | $2.58 | $2.72 | $2.72 | 460,756 |
| 2024-12-06 | $2.52 | $2.62 | $2.39 | $2.57 | $2.57 | 604,809 |
| 2024-12-05 | $2.66 | $2.69 | $2.48 | $2.48 | $2.48 | 804,187 |
| 2024-12-04 | $2.60 | $2.73 | $2.59 | $2.69 | $2.69 | 493,762 |
| 2024-12-03 | $2.81 | $2.85 | $2.57 | $2.62 | $2.62 | 1,042,236 |
| 2024-12-02 | $2.75 | $2.85 | $2.55 | $2.79 | $2.79 | 3,676,384 |
| 2024-11-29 | $2.76 | $2.80 | $2.68 | $2.71 | $2.71 | 364,835 |
| 2024-11-27 | $2.69 | $2.74 | $2.58 | $2.72 | $2.72 | 1,109,717 |
| 2024-11-26 | $2.65 | $2.78 | $2.56 | $2.65 | $2.65 | 1,414,242 |
| 2024-11-25 | $2.84 | $2.89 | $2.62 | $2.64 | $2.64 | 533,598 |
| 2024-11-22 | $2.68 | $2.85 | $2.65 | $2.81 | $2.81 | 403,798 |
| 2024-11-21 | $2.80 | $2.80 | $2.61 | $2.69 | $2.69 | 371,491 |
| 2024-11-20 | $2.79 | $2.88 | $2.69 | $2.79 | $2.79 | 393,295 |
| 2024-11-19 | $2.88 | $2.95 | $2.75 | $2.81 | $2.81 | 652,897 |
| 2024-11-18 | $3.10 | $3.21 | $2.87 | $2.88 | $2.88 | 438,704 |
| 2024-11-15 | $3.48 | $3.48 | $3.08 | $3.13 | $3.13 | 474,396 |
| 2024-11-14 | $3.59 | $3.60 | $3.41 | $3.43 | $3.43 | 321,544 |
| 2024-11-13 | $3.81 | $3.82 | $3.50 | $3.55 | $3.55 | 284,635 |
| 2024-11-12 | $3.99 | $3.99 | $3.69 | $3.76 | $3.76 | 258,501 |
| 2024-11-11 | $4.04 | $4.10 | $3.96 | $4.00 | $4.00 | 244,492 |
| 2024-11-08 | $4.09 | $4.13 | $3.98 | $4.02 | $4.02 | 322,995 |
| 2024-11-07 | $4.23 | $4.37 | $4.10 | $4.10 | $4.10 | 517,111 |
| 2024-11-06 | $4.40 | $4.45 | $4.20 | $4.23 | $4.23 | 630,439 |
| 2024-11-05 | $4.39 | $4.46 | $4.02 | $4.07 | $4.07 | 419,782 |
| 2024-11-04 | $4.37 | $4.74 | $4.37 | $4.42 | $4.42 | 233,931 |
| 2024-11-01 | $4.34 | $4.42 | $4.21 | $4.36 | $4.36 | 261,952 |
| 2024-10-31 | $4.56 | $4.56 | $4.28 | $4.29 | $4.29 | 262,980 |
| 2024-10-30 | $4.61 | $4.78 | $4.50 | $4.54 | $4.54 | 171,015 |
| 2024-10-29 | $4.75 | $4.78 | $4.52 | $4.62 | $4.62 | 243,479 |
| 2024-10-28 | $4.79 | $4.90 | $4.73 | $4.78 | $4.78 | 245,265 |
| 2024-10-25 | $4.96 | $5.11 | $4.76 | $4.79 | $4.79 | 189,896 |
| 2024-10-24 | $4.94 | $5.16 | $4.78 | $4.91 | $4.91 | 487,030 |
| 2024-10-23 | $5.10 | $5.17 | $4.81 | $4.90 | $4.90 | 257,520 |
| 2024-10-22 | $5.27 | $5.28 | $5.01 | $5.11 | $5.11 | 267,326 |
| 2024-10-21 | $5.48 | $5.59 | $5.28 | $5.28 | $5.28 | 172,250 |
| 2024-10-18 | $5.18 | $5.55 | $5.17 | $5.54 | $5.54 | 206,862 |
| 2024-10-17 | $5.31 | $5.32 | $5.13 | $5.15 | $5.15 | 215,221 |
| 2024-10-16 | $5.45 | $5.47 | $5.28 | $5.31 | $5.31 | 383,595 |
| 2024-10-15 | $5.22 | $5.50 | $5.10 | $5.37 | $5.37 | 166,126 |
| 2024-10-14 | $5.19 | $5.30 | $5.12 | $5.25 | $5.25 | 115,626 |
| 2024-10-11 | $4.93 | $5.20 | $4.93 | $5.18 | $5.18 | 286,820 |
| 2024-10-10 | $5.01 | $5.04 | $4.90 | $4.93 | $4.93 | 186,619 |
| 2024-10-09 | $5.25 | $5.25 | $5.01 | $5.11 | $5.11 | 294,260 |
| 2024-10-08 | $5.29 | $5.46 | $5.22 | $5.25 | $5.25 | 140,906 |
| 2024-10-07 | $5.18 | $5.28 | $5.12 | $5.22 | $5.22 | 118,297 |
| 2024-10-04 | $5.16 | $5.24 | $5.10 | $5.17 | $5.17 | 165,130 |
| 2024-10-03 | $4.99 | $5.12 | $4.92 | $5.06 | $5.06 | 239,144 |
| 2024-10-02 | $4.94 | $5.08 | $4.91 | $5.03 | $5.03 | 141,111 |
| 2024-10-01 | $5.20 | $5.32 | $4.95 | $5.02 | $5.02 | 213,056 |
| 2024-09-30 | $5.14 | $5.31 | $5.13 | $5.23 | $5.23 | 135,519 |
| 2024-09-27 | $5.18 | $5.29 | $5.12 | $5.18 | $5.18 | 103,896 |
| 2024-09-26 | $5.20 | $5.23 | $5.12 | $5.14 | $5.14 | 167,631 |
| 2024-09-25 | $5.25 | $5.47 | $5.14 | $5.15 | $5.15 | 197,461 |
| 2024-09-24 | $5.26 | $5.28 | $5.11 | $5.23 | $5.23 | 150,549 |
| 2024-09-23 | $5.73 | $5.73 | $5.25 | $5.25 | $5.25 | 195,453 |
| 2024-09-20 | $5.72 | $5.78 | $5.61 | $5.73 | $5.73 | 426,004 |
| 2024-09-19 | $6.01 | $6.01 | $5.74 | $5.78 | $5.78 | 182,885 |
| 2024-09-18 | $5.80 | $6.01 | $5.68 | $5.81 | $5.81 | 205,585 |
| 2024-09-17 | $6.04 | $6.24 | $5.82 | $5.83 | $5.83 | 195,956 |
| 2024-09-16 | $6.01 | $6.11 | $5.80 | $5.99 | $5.99 | 294,772 |
| 2024-09-13 | $5.72 | $6.05 | $5.72 | $6.00 | $6.00 | 399,188 |
| 2024-09-12 | $5.34 | $5.76 | $5.34 | $5.62 | $5.62 | 374,243 |
| 2024-09-11 | $5.21 | $5.28 | $5.13 | $5.21 | $5.21 | 138,512 |
| 2024-09-10 | $5.14 | $5.32 | $5.11 | $5.26 | $5.26 | 127,358 |
| 2024-09-09 | $5.02 | $5.24 | $5.02 | $5.13 | $5.13 | 171,664 |
| 2024-09-06 | $5.25 | $5.32 | $4.89 | $4.98 | $4.98 | 168,094 |
| 2024-09-05 | $5.25 | $5.28 | $5.17 | $5.22 | $5.22 | 103,299 |
| 2024-09-04 | $5.21 | $5.29 | $5.17 | $5.23 | $5.23 | 167,611 |
| 2024-09-03 | $5.58 | $5.65 | $5.15 | $5.23 | $5.23 | 222,372 |
| 2024-08-30 | $5.56 | $5.62 | $5.39 | $5.54 | $5.54 | 156,795 |
| 2024-08-29 | $5.53 | $5.76 | $5.47 | $5.54 | $5.54 | 272,285 |
| 2024-08-28 | $5.50 | $5.56 | $5.36 | $5.46 | $5.46 | 201,812 |
| 2024-08-27 | $5.49 | $5.56 | $5.31 | $5.48 | $5.48 | 178,816 |
| 2024-08-26 | $5.47 | $5.56 | $5.39 | $5.50 | $5.50 | 233,704 |
| 2024-08-23 | $5.13 | $5.63 | $5.09 | $5.40 | $5.40 | 636,164 |
| 2024-08-22 | $5.14 | $5.20 | $5.01 | $5.11 | $5.11 | 220,278 |
| 2024-08-21 | $5.08 | $5.26 | $5.00 | $5.13 | $5.13 | 483,405 |
| 2024-08-20 | $4.97 | $5.15 | $4.94 | $5.00 | $5.00 | 409,964 |
| 2024-08-19 | $5.00 | $5.22 | $4.81 | $4.86 | $4.86 | 1,166,919 |
| 2024-08-16 | $4.67 | $4.76 | $4.55 | $4.58 | $4.58 | 266,643 |
| 2024-08-15 | $4.70 | $4.82 | $4.59 | $4.69 | $4.69 | 216,949 |
| 2024-08-14 | $4.62 | $4.81 | $4.48 | $4.51 | $4.51 | 223,019 |
| 2024-08-13 | $4.49 | $4.71 | $4.45 | $4.57 | $4.57 | 278,758 |
| 2024-08-12 | $4.36 | $4.44 | $4.23 | $4.34 | $4.34 | 230,774 |
| 2024-08-09 | $4.39 | $4.54 | $4.31 | $4.33 | $4.33 | 189,043 |
| 2024-08-08 | $4.37 | $4.57 | $4.22 | $4.38 | $4.38 | 310,863 |
| 2024-08-07 | $4.80 | $5.22 | $4.21 | $4.31 | $4.31 | 384,975 |
| 2024-08-06 | $4.60 | $4.91 | $4.38 | $4.71 | $4.71 | 217,242 |
| 2024-08-05 | $4.72 | $4.83 | $4.59 | $4.70 | $4.70 | 358,994 |
| 2024-08-02 | $5.12 | $5.33 | $5.08 | $5.18 | $5.18 | 202,772 |
| 2024-08-01 | $5.81 | $5.89 | $5.32 | $5.41 | $5.41 | 221,040 |
| 2024-07-31 | $5.75 | $6.05 | $5.61 | $5.80 | $5.80 | 235,009 |
| 2024-07-30 | $5.65 | $5.81 | $5.62 | $5.74 | $5.74 | 293,020 |
| 2024-07-29 | $5.83 | $5.90 | $5.63 | $5.74 | $5.74 | 183,139 |
| 2024-07-26 | $5.93 | $5.97 | $5.70 | $5.83 | $5.83 | 189,757 |
| 2024-07-25 | $5.76 | $5.96 | $5.62 | $5.79 | $5.79 | 303,886 |
| 2024-07-24 | $5.62 | $5.86 | $5.53 | $5.70 | $5.70 | 199,643 |
| 2024-07-23 | $5.49 | $5.75 | $5.49 | $5.67 | $5.67 | 230,384 |
| 2024-07-22 | $5.37 | $5.56 | $5.20 | $5.54 | $5.54 | 164,614 |
| 2024-07-19 | $5.35 | $5.48 | $5.28 | $5.33 | $5.33 | 128,453 |
| 2024-07-18 | $5.69 | $5.76 | $5.32 | $5.32 | $5.32 | 293,493 |
| 2024-07-17 | $5.67 | $5.83 | $5.55 | $5.74 | $5.74 | 212,896 |
| 2024-07-16 | $5.56 | $5.80 | $5.51 | $5.77 | $5.77 | 435,321 |
| 2024-07-15 | $5.22 | $5.51 | $5.18 | $5.46 | $5.46 | 467,804 |
| 2024-07-12 | $5.15 | $5.24 | $5.02 | $5.15 | $5.15 | 380,219 |
| 2024-07-11 | $4.77 | $5.10 | $4.73 | $5.06 | $5.06 | 443,860 |
| 2024-07-10 | $4.64 | $4.68 | $4.58 | $4.62 | $4.62 | 152,409 |
| 2024-07-09 | $4.57 | $4.61 | $4.47 | $4.60 | $4.60 | 188,970 |
| 2024-07-08 | $4.52 | $4.70 | $4.52 | $4.60 | $4.60 | 287,551 |
| 2024-07-05 | $4.48 | $4.50 | $4.42 | $4.49 | $4.49 | 154,190 |
| 2024-07-03 | $4.46 | $4.55 | $4.43 | $4.49 | $4.49 | 197,852 |
| 2024-07-02 | $4.61 | $4.67 | $4.32 | $4.42 | $4.42 | 505,121 |
| 2024-07-01 | $4.45 | $4.51 | $4.35 | $4.41 | $4.41 | 393,671 |
| 2024-06-28 | $4.53 | $4.54 | $4.39 | $4.46 | $4.46 | 1,055,760 |
| 2024-06-27 | $4.43 | $4.58 | $4.41 | $4.52 | $4.52 | 182,862 |
| 2024-06-26 | $4.37 | $4.47 | $4.35 | $4.42 | $4.42 | 260,294 |
| 2024-06-25 | $4.45 | $4.52 | $4.34 | $4.37 | $4.37 | 476,820 |
| 2024-06-24 | $4.51 | $4.66 | $4.44 | $4.48 | $4.48 | 384,287 |
| 2024-06-21 | $4.38 | $4.48 | $4.38 | $4.45 | $4.45 | 617,483 |
| 2024-06-20 | $4.35 | $4.45 | $4.34 | $4.40 | $4.40 | 509,565 |
| 2024-06-18 | $4.59 | $4.62 | $4.24 | $4.40 | $4.40 | 430,297 |
| 2024-06-17 | $4.72 | $4.72 | $4.58 | $4.60 | $4.60 | 214,230 |
| 2024-06-14 | $4.76 | $4.80 | $4.64 | $4.74 | $4.74 | 218,848 |
| 2024-06-13 | $5.00 | $5.07 | $4.73 | $4.85 | $4.85 | 290,144 |
| 2024-06-12 | $4.85 | $5.04 | $4.84 | $5.00 | $5.00 | 281,090 |
| 2024-06-11 | $4.75 | $4.78 | $4.66 | $4.72 | $4.72 | 237,400 |
| 2024-06-10 | $4.61 | $4.79 | $4.57 | $4.77 | $4.77 | 261,890 |
| 2024-06-07 | $4.74 | $4.84 | $4.61 | $4.63 | $4.63 | 245,112 |
| 2024-06-06 | $4.83 | $4.86 | $4.68 | $4.81 | $4.81 | 201,555 |
| 2024-06-05 | $4.77 | $4.88 | $4.64 | $4.85 | $4.85 | 222,160 |
| 2024-06-04 | $4.80 | $4.81 | $4.63 | $4.73 | $4.73 | 290,049 |
| 2024-06-03 | $4.88 | $5.09 | $4.76 | $4.81 | $4.81 | 346,510 |
| 2024-05-31 | $4.73 | $4.86 | $4.72 | $4.82 | $4.82 | 276,005 |
| 2024-05-30 | $4.85 | $4.85 | $4.56 | $4.69 | $4.69 | 362,466 |
| 2024-05-29 | $4.35 | $4.52 | $4.34 | $4.51 | $4.51 | 354,566 |
| 2024-05-28 | $4.50 | $4.55 | $4.33 | $4.40 | $4.40 | 367,687 |
| 2024-05-24 | $4.59 | $4.62 | $4.48 | $4.57 | $4.57 | 234,398 |
| 2024-05-23 | $4.73 | $4.76 | $4.54 | $4.56 | $4.56 | 312,405 |
| 2024-05-22 | $4.70 | $4.82 | $4.66 | $4.68 | $4.68 | 311,985 |
| 2024-05-21 | $4.73 | $4.76 | $4.63 | $4.70 | $4.70 | 445,306 |
| 2024-05-20 | $4.65 | $4.78 | $4.60 | $4.73 | $4.73 | 306,316 |
| 2024-05-17 | $4.75 | $4.75 | $4.57 | $4.60 | $4.60 | 240,284 |
| 2024-05-16 | $4.67 | $4.74 | $4.59 | $4.73 | $4.73 | 218,190 |
| 2024-05-15 | $4.68 | $4.82 | $4.65 | $4.67 | $4.67 | 343,334 |
| 2024-05-14 | $4.59 | $4.72 | $4.58 | $4.63 | $4.63 | 292,027 |
| 2024-05-13 | $4.56 | $4.71 | $4.46 | $4.51 | $4.51 | 471,842 |
| 2024-05-10 | $4.65 | $4.65 | $4.46 | $4.54 | $4.54 | 323,256 |
| 2024-05-09 | $4.66 | $4.69 | $4.59 | $4.65 | $4.65 | 460,487 |
| 2024-05-08 | $4.56 | $4.65 | $4.49 | $4.64 | $4.64 | 392,062 |
| 2024-05-07 | $4.79 | $4.84 | $4.53 | $4.60 | $4.60 | 558,178 |
| 2024-05-06 | $4.80 | $4.90 | $4.76 | $4.88 | $4.88 | 354,520 |
| 2024-05-03 | $4.75 | $4.84 | $4.69 | $4.74 | $4.74 | 327,045 |
| 2024-05-02 | $4.68 | $4.73 | $4.58 | $4.65 | $4.65 | 567,822 |
| 2024-05-01 | $4.44 | $4.72 | $4.35 | $4.61 | $4.61 | 510,705 |
| 2024-04-30 | $4.38 | $4.55 | $4.38 | $4.41 | $4.41 | 638,247 |
| 2024-04-29 | $4.48 | $4.57 | $4.40 | $4.42 | $4.42 | 579,442 |
| 2024-04-26 | $4.33 | $4.51 | $4.23 | $4.44 | $4.44 | 511,357 |
| 2024-04-25 | $4.39 | $4.49 | $4.18 | $4.33 | $4.33 | 627,485 |
| 2024-04-24 | $4.40 | $4.49 | $4.35 | $4.40 | $4.40 | 478,912 |
| 2024-04-23 | $4.43 | $4.62 | $4.40 | $4.40 | $4.40 | 742,573 |
| 2024-04-22 | $4.57 | $4.57 | $4.39 | $4.39 | $4.39 | 813,172 |
| 2024-04-19 | $4.54 | $4.63 | $4.38 | $4.51 | $4.51 | 591,071 |
| 2024-04-18 | $4.64 | $4.82 | $4.57 | $4.58 | $4.58 | 561,269 |
| 2024-04-17 | $4.92 | $4.98 | $4.62 | $4.65 | $4.65 | 408,256 |
| 2024-04-16 | $4.67 | $4.99 | $4.60 | $4.85 | $4.85 | 702,219 |
| 2024-04-15 | $5.11 | $5.11 | $4.67 | $4.71 | $4.71 | 740,166 |
| 2024-04-12 | $5.19 | $5.21 | $4.89 | $5.14 | $5.14 | 820,969 |
| 2024-04-11 | $5.33 | $5.49 | $5.15 | $5.22 | $5.22 | 728,757 |
| 2024-04-10 | $5.25 | $5.31 | $5.10 | $5.24 | $5.24 | 1,283,444 |
| 2024-04-09 | $5.60 | $5.70 | $4.88 | $5.48 | $5.48 | 1,746,745 |
| 2024-04-08 | $6.50 | $7.01 | $5.76 | $5.87 | $5.87 | 1,841,447 |
| 2024-04-05 | $6.39 | $6.61 | $6.24 | $6.41 | $6.41 | 749,321 |
| 2024-04-04 | $7.25 | $7.31 | $6.44 | $6.49 | $6.49 | 1,123,306 |
| 2024-04-03 | $7.05 | $7.21 | $6.85 | $7.17 | $7.17 | 814,740 |
| 2024-04-02 | $7.13 | $7.31 | $6.84 | $6.93 | $6.93 | 712,543 |
| 2024-04-01 | $7.66 | $7.80 | $6.96 | $7.31 | $7.31 | 934,661 |
| 2024-03-28 | $7.53 | $7.73 | $7.28 | $7.66 | $7.66 | 1,258,228 |
| 2024-03-27 | $6.92 | $7.56 | $6.67 | $7.39 | $7.39 | 1,252,279 |
| 2024-03-26 | $6.36 | $7.28 | $6.36 | $6.78 | $6.78 | 1,734,110 |
| 2024-03-25 | $5.85 | $6.29 | $5.79 | $6.23 | $6.23 | 717,885 |
| 2024-03-22 | $5.83 | $5.99 | $5.76 | $5.80 | $5.80 | 539,681 |
| 2024-03-21 | $6.05 | $6.13 | $5.86 | $5.87 | $5.87 | 501,875 |
| 2024-03-20 | $5.68 | $5.98 | $5.59 | $5.91 | $5.91 | 661,093 |
| 2024-03-19 | $5.91 | $5.99 | $5.67 | $5.69 | $5.69 | 620,239 |
| 2024-03-18 | $5.94 | $6.24 | $5.78 | $6.00 | $6.00 | 697,817 |
| 2024-03-15 | $5.71 | $5.97 | $5.58 | $5.89 | $5.89 | 976,405 |
| 2024-03-14 | $5.79 | $5.83 | $5.46 | $5.62 | $5.62 | 567,937 |
| 2024-03-13 | $5.64 | $5.78 | $5.48 | $5.77 | $5.77 | 544,184 |
| 2024-03-12 | $5.70 | $5.80 | $5.46 | $5.72 | $5.72 | 641,727 |
| 2024-03-11 | $6.40 | $6.50 | $5.67 | $5.74 | $5.74 | 847,832 |
| 2024-03-08 | $6.32 | $6.54 | $6.23 | $6.35 | $6.35 | 518,421 |
| 2024-03-07 | $6.05 | $6.33 | $6.03 | $6.22 | $6.22 | 465,755 |
| 2024-03-06 | $6.28 | $6.31 | $5.90 | $6.02 | $6.02 | 557,219 |
| 2024-03-05 | $6.25 | $6.36 | $6.09 | $6.22 | $6.22 | 430,077 |
| 2024-03-04 | $6.63 | $6.68 | $6.16 | $6.26 | $6.26 | 538,858 |
| 2024-03-01 | $6.42 | $6.74 | $6.35 | $6.55 | $6.55 | 625,749 |
| 2024-02-29 | $6.64 | $6.71 | $6.33 | $6.36 | $6.36 | 485,678 |
| 2024-02-28 | $6.82 | $7.01 | $6.53 | $6.56 | $6.56 | 571,128 |
| 2024-02-27 | $6.30 | $6.85 | $6.16 | $6.84 | $6.84 | 902,581 |
| 2024-02-26 | $5.64 | $6.12 | $5.64 | $6.11 | $6.11 | 886,363 |
| 2024-02-23 | $5.53 | $5.77 | $5.48 | $5.71 | $5.71 | 352,891 |
| 2024-02-22 | $5.65 | $5.70 | $5.45 | $5.54 | $5.54 | 395,999 |
| 2024-02-21 | $5.80 | $5.86 | $5.60 | $5.64 | $5.64 | 333,739 |
| 2024-02-20 | $5.80 | $5.90 | $5.67 | $5.78 | $5.78 | 563,564 |
| 2024-02-16 | $5.70 | $5.84 | $5.56 | $5.82 | $5.82 | 596,582 |
| 2024-02-15 | $5.70 | $5.80 | $5.61 | $5.71 | $5.71 | 432,084 |
| 2024-02-14 | $5.44 | $5.72 | $5.44 | $5.63 | $5.63 | 380,712 |
| 2024-02-13 | $5.63 | $5.79 | $5.39 | $5.41 | $5.41 | 620,984 |
| 2024-02-12 | $5.88 | $6.01 | $5.75 | $5.91 | $5.91 | 436,591 |
| 2024-02-09 | $5.51 | $5.91 | $5.43 | $5.82 | $5.82 | 485,565 |
| 2024-02-08 | $5.34 | $5.52 | $5.27 | $5.45 | $5.45 | 480,403 |
| 2024-02-07 | $5.44 | $5.58 | $5.24 | $5.34 | $5.34 | 315,006 |
| 2024-02-06 | $5.28 | $5.41 | $5.25 | $5.39 | $5.39 | 260,359 |
| 2024-02-05 | $5.22 | $5.42 | $5.12 | $5.28 | $5.28 | 304,523 |
| 2024-02-02 | $5.56 | $5.57 | $5.13 | $5.31 | $5.31 | 479,110 |
| 2024-02-01 | $5.53 | $5.67 | $5.46 | $5.64 | $5.64 | 489,102 |
| 2024-01-31 | $5.54 | $5.83 | $5.41 | $5.50 | $5.50 | 519,295 |
| 2024-01-30 | $5.38 | $5.67 | $5.17 | $5.54 | $5.54 | 729,332 |
| 2024-01-29 | $4.72 | $5.47 | $4.71 | $5.45 | $5.45 | 699,004 |
| 2024-01-26 | $4.69 | $4.75 | $4.59 | $4.71 | $4.71 | 239,787 |
| 2024-01-25 | $4.57 | $4.66 | $4.51 | $4.65 | $4.65 | 329,657 |
| 2024-01-24 | $4.64 | $4.67 | $4.49 | $4.49 | $4.49 | 321,154 |
| 2024-01-23 | $4.55 | $4.59 | $4.45 | $4.57 | $4.57 | 280,840 |
| 2024-01-22 | $4.35 | $4.50 | $4.29 | $4.49 | $4.49 | 278,484 |
| 2024-01-19 | $4.23 | $4.31 | $4.12 | $4.31 | $4.31 | 363,922 |
| 2024-01-18 | $4.33 | $4.34 | $4.10 | $4.21 | $4.21 | 334,082 |
| 2024-01-17 | $4.04 | $4.26 | $4.03 | $4.25 | $4.25 | 408,472 |
| 2024-01-16 | $4.14 | $4.18 | $4.03 | $4.14 | $4.14 | 366,092 |
| 2024-01-12 | $4.43 | $4.56 | $4.20 | $4.21 | $4.21 | 267,699 |
| 2024-01-11 | $4.43 | $4.50 | $4.28 | $4.38 | $4.38 | 472,796 |
| 2024-01-10 | $4.65 | $4.77 | $4.48 | $4.50 | $4.50 | 443,096 |
| 2024-01-09 | $4.55 | $4.77 | $4.48 | $4.67 | $4.67 | 456,271 |
| 2024-01-08 | $4.18 | $4.64 | $4.18 | $4.63 | $4.63 | 484,687 |
| 2024-01-05 | $4.21 | $4.27 | $4.09 | $4.25 | $4.25 | 331,884 |
| 2024-01-04 | $4.19 | $4.31 | $4.03 | $4.29 | $4.29 | 379,667 |
| 2024-01-03 | $4.30 | $4.34 | $4.13 | $4.17 | $4.17 | 373,975 |
| 2024-01-02 | $4.23 | $4.50 | $4.23 | $4.33 | $4.33 | 500,542 |
| 2023-12-29 | $4.48 | $4.48 | $4.20 | $4.26 | $4.26 | 609,386 |
| 2023-12-28 | $4.50 | $4.63 | $4.40 | $4.45 | $4.45 | 648,610 |
| 2023-12-27 | $4.49 | $4.56 | $4.41 | $4.50 | $4.50 | 245,926 |
| 2023-12-26 | $4.46 | $4.63 | $4.35 | $4.45 | $4.45 | 367,499 |
| 2023-12-22 | $4.12 | $4.59 | $4.10 | $4.42 | $4.42 | 857,046 |
| 2023-12-21 | $3.99 | $4.13 | $3.93 | $4.07 | $4.07 | 237,053 |
| 2023-12-20 | $4.15 | $4.21 | $3.90 | $3.92 | $3.92 | 489,606 |
| 2023-12-19 | $4.21 | $4.38 | $4.18 | $4.20 | $4.20 | 711,443 |
| 2023-12-18 | $4.00 | $4.20 | $3.86 | $4.14 | $4.14 | 792,405 |
| 2023-12-15 | $4.08 | $4.25 | $3.97 | $4.02 | $4.02 | 1,972,166 |
| 2023-12-14 | $4.07 | $4.24 | $3.94 | $4.03 | $4.03 | 399,196 |
| 2023-12-13 | $3.67 | $4.04 | $3.59 | $4.02 | $4.02 | 407,619 |
| 2023-12-12 | $3.61 | $3.70 | $3.55 | $3.68 | $3.68 | 292,415 |
| 2023-12-11 | $3.78 | $3.81 | $3.48 | $3.61 | $3.61 | 341,236 |
| 2023-12-08 | $3.90 | $3.99 | $3.80 | $3.81 | $3.81 | 278,900 |
| 2023-12-07 | $3.90 | $3.99 | $3.90 | $3.93 | $3.93 | 220,270 |
| 2023-12-06 | $3.99 | $4.07 | $3.84 | $3.89 | $3.89 | 235,207 |
| 2023-12-05 | $3.90 | $4.00 | $3.85 | $3.86 | $3.86 | 176,352 |
| 2023-12-04 | $3.87 | $4.12 | $3.82 | $3.93 | $3.93 | 226,613 |
| 2023-12-01 | $3.88 | $3.90 | $3.64 | $3.85 | $3.85 | 321,755 |
| 2023-11-30 | $3.74 | $4.09 | $3.74 | $3.85 | $3.85 | 411,450 |
| 2023-11-29 | $3.73 | $3.92 | $3.68 | $3.69 | $3.69 | 264,116 |
| 2023-11-28 | $3.75 | $3.82 | $3.61 | $3.67 | $3.67 | 173,336 |
| 2023-11-27 | $3.88 | $3.96 | $3.70 | $3.72 | $3.72 | 301,251 |
| 2023-11-24 | $3.71 | $4.01 | $3.67 | $3.93 | $3.93 | 167,034 |
| 2023-11-22 | $3.84 | $3.95 | $3.64 | $3.70 | $3.70 | 264,082 |
| 2023-11-21 | $3.84 | $4.01 | $3.76 | $3.83 | $3.83 | 425,306 |
| 2023-11-20 | $3.26 | $3.95 | $3.26 | $3.90 | $3.90 | 878,685 |
| 2023-11-17 | $3.26 | $3.39 | $3.23 | $3.26 | $3.26 | 219,313 |
| 2023-11-16 | $3.20 | $3.27 | $3.11 | $3.22 | $3.22 | 268,985 |
| 2023-11-15 | $3.13 | $3.42 | $3.13 | $3.20 | $3.20 | 234,856 |
| 2023-11-14 | $2.97 | $3.16 | $2.97 | $3.16 | $3.16 | 521,872 |
| 2023-11-13 | $2.88 | $2.89 | $2.71 | $2.86 | $2.86 | 244,407 |
| 2023-11-10 | $2.96 | $2.97 | $2.80 | $2.90 | $2.90 | 297,419 |
| 2023-11-09 | $3.15 | $3.15 | $2.88 | $2.92 | $2.92 | 311,680 |
| 2023-11-08 | $3.18 | $3.37 | $3.09 | $3.10 | $3.10 | 241,370 |
| 2023-11-07 | $3.01 | $3.26 | $2.95 | $3.20 | $3.20 | 384,465 |
| 2023-11-06 | $3.17 | $3.22 | $2.97 | $2.99 | $2.99 | 582,624 |
| 2023-11-03 | $2.97 | $3.21 | $2.97 | $3.18 | $3.18 | 411,510 |
| 2023-11-02 | $2.96 | $3.12 | $2.87 | $2.95 | $2.95 | 334,881 |
| 2023-11-01 | $3.05 | $3.05 | $2.86 | $2.89 | $2.89 | 334,908 |
| 2023-10-31 | $2.92 | $3.04 | $2.89 | $2.97 | $2.97 | 224,255 |
| 2023-10-30 | $2.72 | $2.99 | $2.70 | $2.93 | $2.93 | 929,735 |
| 2023-10-27 | $2.80 | $2.83 | $2.69 | $2.71 | $2.71 | 335,288 |
| 2023-10-26 | $2.90 | $2.98 | $2.80 | $2.82 | $2.82 | 344,883 |
| 2023-10-25 | $2.99 | $2.99 | $2.86 | $2.89 | $2.89 | 243,465 |
| 2023-10-24 | $2.94 | $3.10 | $2.93 | $2.95 | $2.95 | 302,131 |
| 2023-10-23 | $2.88 | $3.04 | $2.76 | $2.94 | $2.94 | 510,796 |
| 2023-10-20 | $3.06 | $3.06 | $2.86 | $2.88 | $2.88 | 436,369 |
| 2023-10-19 | $3.08 | $3.12 | $3.00 | $3.02 | $3.02 | 398,997 |
| 2023-10-18 | $3.34 | $3.34 | $3.06 | $3.07 | $3.07 | 322,428 |
| 2023-10-17 | $3.31 | $3.41 | $3.30 | $3.33 | $3.33 | 290,228 |
| 2023-10-16 | $3.48 | $3.51 | $3.23 | $3.35 | $3.35 | 338,206 |
| 2023-10-13 | $3.37 | $3.44 | $3.32 | $3.40 | $3.40 | 226,707 |
| 2023-10-12 | $3.62 | $3.62 | $3.26 | $3.34 | $3.34 | 479,997 |
| 2023-10-11 | $3.89 | $3.97 | $3.60 | $3.64 | $3.64 | 313,013 |
| 2023-10-10 | $3.70 | $3.93 | $3.70 | $3.89 | $3.89 | 302,250 |
| 2023-10-09 | $3.82 | $3.84 | $3.61 | $3.73 | $3.73 | 295,227 |
| 2023-10-06 | $3.72 | $3.87 | $3.67 | $3.86 | $3.86 | 325,715 |
| 2023-10-05 | $3.72 | $3.80 | $3.62 | $3.74 | $3.74 | 313,594 |
| 2023-10-04 | $3.65 | $3.68 | $3.53 | $3.65 | $3.65 | 363,554 |
| 2023-10-03 | $3.89 | $3.89 | $3.58 | $3.63 | $3.63 | 674,598 |
| 2023-10-02 | $4.15 | $4.26 | $3.84 | $3.92 | $3.92 | 811,323 |
| 2023-09-29 | $4.25 | $4.25 | $4.07 | $4.20 | $4.20 | 601,199 |
| 2023-09-28 | $4.50 | $4.60 | $4.13 | $4.23 | $4.23 | 784,535 |
| 2023-09-27 | $4.73 | $4.96 | $4.43 | $4.52 | $4.52 | 637,512 |
| 2023-09-26 | $4.13 | $4.84 | $3.94 | $4.49 | $4.49 | 1,572,593 |
| 2023-09-25 | $4.50 | $4.54 | $4.27 | $4.31 | $4.31 | 492,029 |
| 2023-09-22 | $4.63 | $4.68 | $4.42 | $4.60 | $4.60 | 541,826 |
| 2023-09-21 | $4.82 | $4.86 | $4.57 | $4.61 | $4.61 | 608,942 |
| 2023-09-20 | $4.58 | $5.11 | $4.46 | $4.90 | $4.90 | 2,550,605 |
| 2023-09-19 | $4.09 | $4.36 | $4.05 | $4.35 | $4.35 | 630,149 |
| 2023-09-18 | $4.26 | $4.28 | $4.05 | $4.09 | $4.09 | 713,199 |
| 2023-09-15 | $4.40 | $4.42 | $4.24 | $4.30 | $4.30 | 1,695,385 |
| 2023-09-14 | $4.38 | $4.51 | $4.24 | $4.38 | $4.38 | 710,755 |
| 2023-09-13 | $4.68 | $4.72 | $4.27 | $4.28 | $4.28 | 1,025,275 |
| 2023-09-12 | $4.73 | $4.93 | $4.64 | $4.70 | $4.70 | 636,341 |
| 2023-09-11 | $4.84 | $4.96 | $4.70 | $4.77 | $4.77 | 594,550 |
| 2023-09-08 | $4.89 | $5.03 | $4.76 | $4.82 | $4.82 | 947,309 |
| 2023-09-07 | $4.85 | $4.96 | $4.83 | $4.90 | $4.90 | 559,155 |
| 2023-09-06 | $4.78 | $4.89 | $4.20 | $4.85 | $4.85 | 1,550,066 |
| 2023-09-05 | $4.85 | $4.85 | $4.74 | $4.82 | $4.82 | 502,935 |
| 2023-09-01 | $4.93 | $4.98 | $4.82 | $4.83 | $4.83 | 443,533 |
| 2023-08-31 | $4.97 | $5.04 | $4.86 | $4.90 | $4.90 | 358,358 |
| 2023-08-30 | $5.08 | $5.14 | $4.90 | $4.97 | $4.97 | 295,802 |
| 2023-08-29 | $5.01 | $5.22 | $4.95 | $5.10 | $5.10 | 564,318 |
| 2023-08-28 | $4.97 | $5.06 | $4.89 | $5.00 | $5.00 | 355,208 |
| 2023-08-25 | $4.95 | $5.02 | $4.82 | $4.94 | $4.94 | 397,205 |
| 2023-08-24 | $5.11 | $5.16 | $4.89 | $4.94 | $4.94 | 462,557 |
| 2023-08-23 | $4.84 | $5.17 | $4.76 | $5.11 | $5.11 | 643,477 |
| 2023-08-22 | $4.75 | $4.91 | $4.60 | $4.84 | $4.84 | 618,172 |
| 2023-08-21 | $4.74 | $4.84 | $4.65 | $4.76 | $4.76 | 381,732 |
| 2023-08-18 | $4.67 | $4.83 | $4.65 | $4.77 | $4.77 | 367,813 |
| 2023-08-17 | $4.76 | $4.77 | $4.64 | $4.73 | $4.73 | 461,642 |
| 2023-08-16 | $4.82 | $4.82 | $4.58 | $4.75 | $4.75 | 526,874 |
| 2023-08-15 | $4.91 | $4.93 | $4.77 | $4.82 | $4.82 | 416,120 |
| 2023-08-14 | $4.92 | $5.02 | $4.73 | $4.95 | $4.95 | 456,786 |
| 2023-08-11 | $4.77 | $4.98 | $4.71 | $4.93 | $4.93 | 494,679 |
| 2023-08-10 | $4.91 | $4.93 | $4.73 | $4.82 | $4.82 | 490,257 |
| 2023-08-09 | $5.05 | $5.30 | $4.87 | $4.90 | $4.90 | 903,569 |
| 2023-08-08 | $4.85 | $5.05 | $4.85 | $4.97 | $4.97 | 950,336 |
| 2023-08-07 | $5.00 | $5.16 | $4.73 | $4.81 | $4.81 | 1,183,440 |
| 2023-08-04 | $5.04 | $5.24 | $4.94 | $5.02 | $5.02 | 1,001,981 |
| 2023-08-03 | $4.70 | $5.00 | $4.70 | $4.78 | $4.78 | 318,544 |
| 2023-08-02 | $4.94 | $4.94 | $4.68 | $4.75 | $4.75 | 605,335 |
| 2023-08-01 | $5.02 | $5.16 | $4.95 | $5.02 | $5.02 | 364,904 |
| 2023-07-31 | $4.92 | $5.16 | $4.81 | $5.10 | $5.10 | 996,788 |
| 2023-07-28 | $4.79 | $5.15 | $4.73 | $4.91 | $4.91 | 2,355,082 |
| 2023-07-27 | $5.61 | $5.65 | $5.12 | $5.17 | $5.17 | 511,934 |
| 2023-07-26 | $6.16 | $6.20 | $5.04 | $5.50 | $5.50 | 1,308,330 |
| 2023-07-25 | $6.25 | $6.42 | $6.16 | $6.17 | $6.17 | 362,827 |
| 2023-07-24 | $6.99 | $7.00 | $6.28 | $6.30 | $6.30 | 612,391 |
| 2023-07-21 | $7.06 | $7.33 | $6.66 | $7.00 | $7.00 | 627,388 |
| 2023-07-20 | $6.63 | $7.14 | $6.40 | $6.96 | $6.96 | 711,566 |
| 2023-07-19 | $6.02 | $6.53 | $5.98 | $6.52 | $6.52 | 441,656 |
| 2023-07-18 | $6.11 | $6.29 | $5.94 | $6.00 | $6.00 | 277,306 |
| 2023-07-17 | $6.12 | $6.30 | $6.01 | $6.11 | $6.11 | 280,379 |
| 2023-07-14 | $6.07 | $6.13 | $5.91 | $6.09 | $6.09 | 316,711 |
| 2023-07-13 | $6.36 | $6.46 | $5.95 | $6.07 | $6.07 | 417,455 |
| 2023-07-12 | $5.99 | $6.40 | $5.92 | $6.30 | $6.30 | 716,767 |
| 2023-07-11 | $5.64 | $5.96 | $5.40 | $5.88 | $5.88 | 1,611,519 |
| 2023-07-10 | $5.26 | $5.73 | $5.26 | $5.65 | $5.65 | 327,899 |
| 2023-07-07 | $5.20 | $5.36 | $5.16 | $5.28 | $5.28 | 274,342 |
| 2023-07-06 | $5.30 | $5.30 | $5.06 | $5.21 | $5.21 | 298,846 |
| 2023-07-05 | $5.35 | $5.39 | $5.19 | $5.35 | $5.35 | 753,668 |
| 2023-07-03 | $5.56 | $5.65 | $5.22 | $5.38 | $5.38 | 351,420 |
| 2023-06-30 | $5.58 | $5.65 | $5.30 | $5.57 | $5.57 | 310,935 |
| 2023-06-29 | $5.67 | $5.87 | $5.48 | $5.55 | $5.55 | 249,443 |
| 2023-06-28 | $5.44 | $5.71 | $5.40 | $5.68 | $5.68 | 341,617 |
| 2023-06-27 | $5.31 | $5.53 | $5.21 | $5.48 | $5.48 | 319,282 |
| 2023-06-26 | $5.40 | $5.52 | $5.15 | $5.40 | $5.40 | 545,668 |
| 2023-06-23 | $5.81 | $5.89 | $5.29 | $5.51 | $5.51 | 4,288,417 |
| 2023-06-22 | $5.60 | $5.92 | $5.55 | $5.88 | $5.88 | 374,184 |
| 2023-06-21 | $5.70 | $6.00 | $5.62 | $5.69 | $5.69 | 422,997 |
| 2023-06-20 | $5.49 | $5.84 | $5.35 | $5.74 | $5.74 | 326,349 |
| 2023-06-16 | $5.81 | $5.98 | $5.55 | $5.55 | $5.55 | 487,080 |
| 2023-06-15 | $5.69 | $6.07 | $5.62 | $5.81 | $5.81 | 362,126 |
| 2023-06-14 | $6.18 | $6.24 | $5.70 | $5.72 | $5.72 | 510,540 |
| 2023-06-13 | $6.11 | $6.30 | $5.91 | $6.18 | $6.18 | 1,135,269 |
| 2023-06-12 | $6.30 | $6.59 | $6.01 | $6.05 | $6.05 | 715,968 |
| 2023-06-09 | $5.96 | $6.25 | $5.81 | $6.10 | $6.10 | 446,585 |
| 2023-06-08 | $5.96 | $6.09 | $5.81 | $5.96 | $5.96 | 264,244 |
| 2023-06-07 | $6.19 | $6.38 | $5.95 | $5.97 | $5.97 | 266,125 |
| 2023-06-06 | $6.31 | $6.34 | $6.06 | $6.20 | $6.20 | 288,772 |
| 2023-06-05 | $6.42 | $6.77 | $6.19 | $6.31 | $6.31 | 436,921 |
| 2023-06-02 | $6.48 | $6.58 | $6.31 | $6.43 | $6.43 | 567,955 |
| 2023-06-01 | $6.15 | $6.55 | $5.98 | $6.37 | $6.37 | 613,242 |
| 2023-05-31 | $5.85 | $6.10 | $5.79 | $5.99 | $5.99 | 331,764 |
| 2023-05-30 | $5.90 | $6.15 | $5.64 | $5.89 | $5.89 | 373,564 |
| 2023-05-26 | $5.96 | $6.14 | $5.86 | $5.92 | $5.92 | 208,187 |
| 2023-05-25 | $6.26 | $6.30 | $5.76 | $6.00 | $6.00 | 521,110 |
| 2023-05-24 | $6.51 | $6.70 | $6.05 | $6.25 | $6.25 | 420,260 |
| 2023-05-23 | $6.77 | $6.94 | $6.54 | $6.58 | $6.58 | 280,073 |
| 2023-05-22 | $6.37 | $6.91 | $6.35 | $6.74 | $6.74 | 965,190 |
| 2023-05-19 | $6.40 | $6.67 | $6.22 | $6.35 | $6.35 | 387,867 |
| 2023-05-18 | $6.67 | $6.83 | $6.31 | $6.40 | $6.40 | 425,101 |
| 2023-05-17 | $6.69 | $6.74 | $6.47 | $6.65 | $6.65 | 850,304 |
| 2023-05-16 | $6.98 | $7.24 | $6.61 | $6.65 | $6.65 | 892,351 |
| 2023-05-15 | $6.17 | $6.60 | $6.17 | $6.49 | $6.49 | 528,480 |
| 2023-05-12 | $6.44 | $6.48 | $6.01 | $6.08 | $6.08 | 494,660 |
| 2023-05-11 | $6.61 | $6.70 | $6.36 | $6.44 | $6.44 | 518,231 |
| 2023-05-10 | $6.98 | $7.12 | $6.47 | $6.63 | $6.63 | 603,541 |
| 2023-05-09 | $5.90 | $7.13 | $5.76 | $6.55 | $6.55 | 1,770,470 |
| 2023-05-08 | $5.85 | $6.21 | $5.75 | $5.98 | $5.98 | 480,270 |
| 2023-05-05 | $5.89 | $6.02 | $5.73 | $5.89 | $5.89 | 241,557 |
| 2023-05-04 | $5.76 | $6.03 | $5.62 | $5.86 | $5.86 | 208,404 |
| 2023-05-03 | $5.64 | $5.89 | $5.60 | $5.82 | $5.82 | 149,029 |
| 2023-05-02 | $5.79 | $5.98 | $5.52 | $5.67 | $5.67 | 248,159 |
| 2023-05-01 | $5.49 | $5.95 | $5.49 | $5.81 | $5.81 | 299,891 |
| 2023-04-28 | $5.29 | $5.68 | $5.28 | $5.51 | $5.51 | 230,716 |
| 2023-04-27 | $5.46 | $5.55 | $5.23 | $5.33 | $5.33 | 323,480 |
| 2023-04-26 | $5.68 | $5.95 | $5.39 | $5.47 | $5.47 | 346,674 |
| 2023-04-25 | $5.82 | $5.95 | $5.58 | $5.75 | $5.75 | 365,444 |
| 2023-04-24 | $6.14 | $6.15 | $5.55 | $5.87 | $5.87 | 496,836 |
| 2023-04-21 | $5.74 | $6.23 | $5.60 | $6.16 | $6.16 | 673,909 |
| 2023-04-20 | $5.93 | $6.06 | $5.75 | $5.75 | $5.75 | 551,054 |
| 2023-04-19 | $5.98 | $6.50 | $5.92 | $6.00 | $6.00 | 818,576 |
| 2023-04-18 | $5.90 | $6.09 | $5.72 | $6.00 | $6.00 | 392,213 |
| 2023-04-17 | $5.53 | $6.32 | $5.50 | $5.86 | $5.86 | 1,067,937 |
| 2023-04-14 | $5.55 | $5.93 | $5.45 | $5.56 | $5.56 | 718,766 |
| 2023-04-13 | $5.43 | $5.68 | $5.26 | $5.53 | $5.53 | 711,313 |
| 2023-04-12 | $5.84 | $6.07 | $5.21 | $5.44 | $5.44 | 1,132,101 |
| 2023-04-11 | $5.58 | $6.00 | $5.31 | $5.89 | $5.89 | 1,003,583 |
| 2023-04-10 | $5.71 | $5.81 | $5.40 | $5.44 | $5.44 | 498,006 |
| 2023-04-06 | $4.91 | $6.20 | $4.88 | $5.67 | $5.67 | 2,412,885 |
| 2023-04-05 | $5.14 | $5.25 | $4.87 | $4.94 | $4.94 | 377,816 |
| 2023-04-04 | $5.46 | $5.55 | $4.71 | $5.13 | $5.13 | 880,245 |
| 2023-04-03 | $5.61 | $5.89 | $5.32 | $5.39 | $5.39 | 1,367,342 |
| 2023-03-31 | $4.90 | $5.95 | $4.87 | $5.73 | $5.73 | 2,637,499 |
| 2023-03-30 | $5.00 | $5.21 | $4.51 | $4.69 | $4.69 | 1,489,932 |
| 2023-03-29 | $4.56 | $4.76 | $4.12 | $4.70 | $4.70 | 1,479,524 |
| 2023-03-28 | $3.71 | $4.46 | $3.62 | $4.37 | $4.37 | 1,571,850 |
| 2023-03-27 | $3.74 | $4.06 | $3.50 | $3.70 | $3.70 | 1,193,082 |
| 2023-03-24 | $3.35 | $3.80 | $3.26 | $3.60 | $3.60 | 1,220,885 |
| 2023-03-23 | $3.30 | $3.48 | $3.15 | $3.30 | $3.30 | 1,802,794 |
| 2023-03-22 | $2.89 | $3.16 | $2.89 | $2.97 | $2.97 | 661,052 |
| 2023-03-21 | $2.76 | $3.18 | $2.76 | $3.04 | $3.04 | 837,951 |
| 2023-03-20 | $2.73 | $2.77 | $2.59 | $2.76 | $2.76 | 376,957 |
| 2023-03-17 | $2.79 | $2.85 | $2.68 | $2.73 | $2.73 | 573,613 |
| 2023-03-16 | $2.82 | $2.92 | $2.77 | $2.83 | $2.83 | 293,209 |
| 2023-03-15 | $2.83 | $2.99 | $2.75 | $2.89 | $2.89 | 267,691 |
| 2023-03-14 | $2.94 | $2.99 | $2.81 | $2.92 | $2.92 | 351,580 |
| 2023-03-13 | $2.72 | $3.00 | $2.68 | $2.90 | $2.90 | 479,726 |
| 2023-03-10 | $2.90 | $2.93 | $2.51 | $2.77 | $2.77 | 1,482,462 |
| 2023-03-09 | $2.97 | $3.08 | $2.80 | $2.93 | $2.93 | 1,227,861 |
| 2023-03-08 | $3.23 | $3.23 | $2.91 | $2.98 | $2.98 | 852,649 |
| 2023-03-07 | $2.98 | $3.33 | $2.96 | $3.25 | $3.25 | 1,256,917 |
| 2023-03-06 | $3.10 | $3.13 | $2.90 | $2.98 | $2.98 | 658,752 |
| 2023-03-03 | $2.85 | $3.13 | $2.84 | $3.08 | $3.08 | 1,721,768 |
| 2023-03-02 | $3.02 | $3.25 | $2.72 | $2.86 | $2.86 | 1,080,148 |
| 2023-03-01 | $2.90 | $3.07 | $2.86 | $3.04 | $3.04 | 954,598 |
| 2023-02-28 | $2.72 | $2.89 | $2.68 | $2.83 | $2.83 | 717,791 |
| 2023-02-27 | $2.85 | $2.90 | $2.64 | $2.76 | $2.76 | 778,175 |
| 2023-02-24 | $2.96 | $2.97 | $2.72 | $2.79 | $2.79 | 676,384 |
| 2023-02-23 | $2.93 | $3.18 | $2.75 | $2.93 | $2.93 | 1,267,650 |
| 2023-02-22 | $2.94 | $3.08 | $2.77 | $2.93 | $2.93 | 1,600,792 |
| 2023-02-21 | $2.83 | $3.12 | $2.64 | $2.99 | $2.99 | 2,915,260 |
| 2023-02-17 | $2.99 | $3.14 | $2.79 | $2.89 | $2.89 | 12,582,835 |
| 2023-02-16 | $3.22 | $3.39 | $2.62 | $2.70 | $2.70 | 44,503,761 |
| 2023-02-15 | $2.15 | $2.34 | $1.96 | $2.22 | $2.22 | 280,837 |
| 2023-02-14 | $2.38 | $2.38 | $2.14 | $2.20 | $2.20 | 192,478 |
| 2023-02-13 | $2.50 | $2.50 | $2.32 | $2.34 | $2.34 | 143,477 |
| 2023-02-10 | $2.45 | $2.50 | $2.32 | $2.46 | $2.46 | 232,156 |
| 2023-02-09 | $2.69 | $2.69 | $2.33 | $2.45 | $2.45 | 269,106 |
| 2023-02-08 | $2.64 | $2.65 | $2.53 | $2.62 | $2.62 | 47,196 |
| 2023-02-07 | $2.77 | $2.77 | $2.47 | $2.62 | $2.62 | 171,183 |
| 2023-02-06 | $2.91 | $2.91 | $2.62 | $2.77 | $2.77 | 736,344 |
| 2023-02-03 | $2.45 | $2.90 | $2.45 | $2.86 | $2.86 | 332,602 |
| 2023-02-02 | $2.50 | $2.64 | $2.41 | $2.45 | $2.45 | 298,964 |
| 2023-02-01 | $2.40 | $2.55 | $2.36 | $2.47 | $2.47 | 377,553 |
| 2023-01-31 | $2.21 | $2.54 | $2.20 | $2.42 | $2.42 | 570,694 |
| 2023-01-30 | $2.41 | $2.49 | $2.25 | $2.26 | $2.26 | 375,135 |
| 2023-01-27 | $2.17 | $2.99 | $2.17 | $2.38 | $2.38 | 1,616,170 |
| 2023-01-26 | $1.88 | $2.17 | $1.80 | $2.10 | $2.10 | 351,169 |
| 2023-01-25 | $1.81 | $1.85 | $1.68 | $1.75 | $1.75 | 61,171 |
| 2023-01-24 | $1.73 | $1.86 | $1.72 | $1.84 | $1.84 | 38,140 |
| 2023-01-23 | $1.78 | $1.84 | $1.74 | $1.76 | $1.76 | 88,110 |
| 2023-01-20 | $1.77 | $1.90 | $1.77 | $1.80 | $1.80 | 45,681 |
| 2023-01-19 | $1.72 | $1.77 | $1.62 | $1.77 | $1.77 | 42,872 |
| 2023-01-18 | $1.77 | $1.80 | $1.69 | $1.71 | $1.71 | 61,620 |
| 2023-01-17 | $1.91 | $1.92 | $1.74 | $1.77 | $1.77 | 181,265 |
| 2023-01-13 | $1.87 | $1.95 | $1.74 | $1.74 | $1.74 | 118,657 |
| 2023-01-12 | $1.68 | $1.90 | $1.68 | $1.90 | $1.90 | 205,560 |
| 2023-01-11 | $1.71 | $1.74 | $1.65 | $1.73 | $1.73 | 54,782 |
| 2023-01-10 | $1.68 | $1.70 | $1.61 | $1.70 | $1.70 | 96,279 |
| 2023-01-09 | $1.89 | $1.98 | $1.62 | $1.68 | $1.68 | 164,377 |
| 2023-01-06 | $1.58 | $2.03 | $1.58 | $1.86 | $1.86 | 392,449 |
| 2023-01-05 | $1.46 | $1.65 | $1.46 | $1.60 | $1.60 | 209,664 |
| 2023-01-04 | $1.27 | $1.53 | $1.23 | $1.45 | $1.45 | 344,956 |
| 2023-01-03 | $1.17 | $1.39 | $1.11 | $1.30 | $1.30 | 648,198 |
| 2022-12-30 | $1.11 | $1.26 | $0.99 | $1.05 | $1.05 | 776,192 |
| 2022-12-29 | $1.15 | $1.19 | $1.11 | $1.14 | $1.14 | 105,417 |
| 2022-12-28 | $1.12 | $1.20 | $1.05 | $1.11 | $1.11 | 123,189 |
| 2022-12-27 | $1.20 | $1.20 | $1.11 | $1.15 | $1.15 | 83,924 |
| 2022-12-23 | $1.10 | $1.22 | $1.10 | $1.20 | $1.20 | 119,107 |
| 2022-12-22 | $1.10 | $1.18 | $1.10 | $1.13 | $1.13 | 150,004 |
| 2022-12-21 | $1.24 | $1.24 | $1.05 | $1.06 | $1.06 | 253,673 |
| 2022-12-20 | $1.36 | $1.36 | $1.15 | $1.18 | $1.18 | 122,608 |
| 2022-12-19 | $1.40 | $1.45 | $1.25 | $1.29 | $1.29 | 73,273 |
| 2022-12-16 | $1.42 | $1.44 | $1.32 | $1.35 | $1.35 | 73,061 |
| 2022-12-15 | $1.40 | $1.45 | $1.30 | $1.39 | $1.39 | 217,328 |
| 2022-12-14 | $1.47 | $1.47 | $1.26 | $1.27 | $1.27 | 50,775 |
| 2022-12-13 | $1.45 | $1.55 | $1.43 | $1.43 | $1.43 | 28,797 |
| 2022-12-12 | $1.50 | $1.56 | $1.39 | $1.41 | $1.41 | 60,395 |
| 2022-12-09 | $1.54 | $1.60 | $1.46 | $1.50 | $1.50 | 42,752 |
| 2022-12-08 | $1.55 | $1.66 | $1.48 | $1.55 | $1.55 | 96,613 |
| 2022-12-07 | $1.28 | $1.45 | $1.21 | $1.45 | $1.45 | 1,024,979 |
| 2022-12-06 | $1.43 | $1.54 | $1.25 | $1.26 | $1.26 | 128,302 |
| 2022-12-05 | $1.43 | $1.43 | $1.35 | $1.36 | $1.36 | 40,163 |
| 2022-12-02 | $1.42 | $1.45 | $1.36 | $1.41 | $1.41 | 59,502 |
| 2022-12-01 | $1.48 | $1.56 | $1.36 | $1.42 | $1.42 | 36,921 |
| 2022-11-30 | $1.51 | $1.53 | $1.19 | $1.45 | $1.45 | 118,632 |
| 2022-11-29 | $1.55 | $1.60 | $1.44 | $1.48 | $1.48 | 29,113 |
| 2022-11-28 | $1.49 | $1.72 | $1.44 | $1.46 | $1.46 | 50,348 |
| 2022-11-25 | $1.51 | $1.61 | $1.39 | $1.42 | $1.42 | 150,825 |
| 2022-11-23 | $1.55 | $1.61 | $1.50 | $1.55 | $1.55 | 448,688 |
| 2022-11-22 | $1.48 | $1.56 | $1.48 | $1.48 | $1.48 | 52,615 |
| 2022-11-21 | $1.56 | $1.65 | $1.49 | $1.50 | $1.50 | 252,865 |
| 2022-11-18 | $1.50 | $1.61 | $1.50 | $1.54 | $1.54 | 29,204 |
| 2022-11-17 | $1.53 | $1.73 | $1.50 | $1.52 | $1.52 | 48,569 |
| 2022-11-16 | $1.70 | $1.95 | $1.52 | $1.57 | $1.57 | 50,099 |
| 2022-11-15 | $1.71 | $1.77 | $1.65 | $1.68 | $1.68 | 52,698 |
| 2022-11-14 | $1.78 | $1.78 | $1.71 | $1.71 | $1.71 | 19,592 |
| 2022-11-11 | $1.77 | $1.88 | $1.77 | $1.80 | $1.80 | 47,597 |
| 2022-11-10 | $1.76 | $1.80 | $1.65 | $1.68 | $1.68 | 52,582 |
| 2022-11-09 | $1.65 | $1.65 | $1.61 | $1.62 | $1.62 | 13,763 |
| 2022-11-08 | $1.57 | $1.72 | $1.54 | $1.65 | $1.65 | 94,666 |
| 2022-11-07 | $1.49 | $1.74 | $1.49 | $1.54 | $1.54 | 609,376 |
| 2022-11-04 | $1.65 | $1.67 | $1.45 | $1.49 | $1.49 | 68,781 |
| 2022-11-03 | $1.68 | $1.75 | $1.60 | $1.61 | $1.61 | 290,352 |
| 2022-11-02 | $1.68 | $1.72 | $1.52 | $1.52 | $1.52 | 120,662 |
| 2022-11-01 | $1.77 | $1.87 | $1.58 | $1.64 | $1.64 | 109,030 |
| 2022-10-31 | $1.86 | $1.88 | $1.76 | $1.76 | $1.76 | 37,900 |
| 2022-10-28 | $1.89 | $2.20 | $1.70 | $1.76 | $1.76 | 102,353 |
| 2022-10-27 | $2.40 | $2.40 | $1.87 | $1.89 | $1.89 | 97,597 |
| 2022-10-26 | $2.36 | $2.47 | $2.18 | $2.19 | $2.19 | 42,115 |
| 2022-10-25 | $2.25 | $2.29 | $2.15 | $2.21 | $2.21 | 114,358 |
| 2022-10-24 | $2.53 | $2.53 | $2.19 | $2.25 | $2.25 | 29,135 |
| 2022-10-21 | $2.39 | $2.53 | $2.22 | $2.22 | $2.22 | 28,224 |
| 2022-10-20 | $2.33 | $2.83 | $2.32 | $2.44 | $2.44 | 19,328 |
| 2022-10-19 | $2.71 | $2.71 | $2.28 | $2.38 | $2.38 | 32,922 |
| 2022-10-18 | $2.73 | $2.91 | $2.66 | $2.66 | $2.66 | 25,609 |
| 2022-10-17 | $2.61 | $2.75 | $2.43 | $2.71 | $2.71 | 14,232 |
| 2022-10-14 | $2.82 | $2.92 | $2.61 | $2.62 | $2.62 | 20,655 |
| 2022-10-13 | $2.22 | $2.84 | $2.22 | $2.69 | $2.69 | 18,622 |
| 2022-10-12 | $2.37 | $2.41 | $2.27 | $2.40 | $2.40 | 29,324 |
| 2022-10-11 | $2.39 | $2.57 | $2.34 | $2.35 | $2.35 | 25,683 |
| 2022-10-10 | $2.56 | $2.59 | $2.45 | $2.47 | $2.47 | 22,756 |
| 2022-10-07 | $2.76 | $2.76 | $2.57 | $2.58 | $2.58 | 9,158 |
| 2022-10-06 | $2.57 | $2.82 | $2.57 | $2.82 | $2.82 | 24,390 |
| 2022-10-05 | $2.45 | $2.60 | $2.45 | $2.55 | $2.55 | 476,116 |
| 2022-10-04 | $3.04 | $3.04 | $2.51 | $2.53 | $2.53 | 23,137 |
| 2022-10-03 | $2.49 | $2.75 | $2.45 | $2.60 | $2.60 | 31,364 |
| 2022-09-30 | $2.53 | $2.88 | $2.42 | $2.68 | $2.68 | 40,991 |
| 2022-09-29 | $2.80 | $2.81 | $2.53 | $2.59 | $2.59 | 91,192 |
| 2022-09-28 | $2.65 | $2.82 | $2.30 | $2.64 | $2.64 | 50,173 |
| 2022-09-27 | $2.63 | $2.64 | $2.44 | $2.57 | $2.57 | 19,693 |
| 2022-09-26 | $2.59 | $2.79 | $2.55 | $2.58 | $2.58 | 21,322 |
| 2022-09-23 | $2.83 | $2.88 | $2.58 | $2.62 | $2.62 | 46,721 |
| 2022-09-22 | $3.04 | $3.04 | $2.82 | $2.84 | $2.84 | 5,583 |
| 2022-09-21 | $3.05 | $3.05 | $2.86 | $2.93 | $2.93 | 37,999 |
| 2022-09-20 | $3.00 | $3.03 | $2.90 | $3.01 | $3.01 | 46,635 |
| 2022-09-19 | $3.93 | $3.93 | $3.01 | $3.03 | $3.03 | 76,778 |
| 2022-09-16 | $3.30 | $3.99 | $3.00 | $3.92 | $3.92 | 96,756 |
| 2022-09-15 | $3.23 | $3.34 | $3.19 | $3.34 | $3.34 | 17,731 |
| 2022-09-14 | $3.08 | $3.30 | $3.00 | $3.21 | $3.21 | 51,729 |
| 2022-09-13 | $3.05 | $3.12 | $2.93 | $2.97 | $2.97 | 35,794 |
| 2022-09-12 | $3.27 | $3.27 | $3.09 | $3.11 | $3.11 | 16,259 |
| 2022-09-09 | $3.17 | $3.30 | $3.08 | $3.14 | $3.14 | 28,888 |
| 2022-09-08 | $3.09 | $3.17 | $3.02 | $3.13 | $3.13 | 33,777 |
| 2022-09-07 | $2.98 | $3.23 | $2.89 | $3.12 | $3.12 | 67,343 |
| 2022-09-06 | $3.00 | $3.05 | $2.88 | $2.93 | $2.93 | 34,851 |
| 2022-09-02 | $3.07 | $3.07 | $2.87 | $3.03 | $3.03 | 40,253 |
| 2022-09-01 | $3.00 | $3.20 | $2.87 | $3.00 | $3.00 | 71,473 |
| 2022-08-31 | $3.17 | $3.17 | $2.96 | $3.00 | $3.00 | 64,264 |
| 2022-08-30 | $3.26 | $3.28 | $3.01 | $3.05 | $3.05 | 45,439 |
| 2022-08-29 | $3.20 | $3.25 | $3.12 | $3.18 | $3.18 | 17,929 |
| 2022-08-26 | $3.49 | $3.51 | $3.08 | $3.25 | $3.25 | 63,947 |
| 2022-08-25 | $3.43 | $3.56 | $3.35 | $3.48 | $3.48 | 25,284 |
| 2022-08-24 | $3.30 | $3.45 | $3.29 | $3.44 | $3.44 | 24,622 |
| 2022-08-23 | $3.19 | $3.30 | $3.19 | $3.27 | $3.27 | 29,372 |
| 2022-08-22 | $3.26 | $3.32 | $3.10 | $3.19 | $3.19 | 125,684 |
| 2022-08-19 | $3.39 | $3.40 | $3.14 | $3.30 | $3.30 | 185,924 |
| 2022-08-18 | $3.50 | $3.50 | $3.33 | $3.39 | $3.39 | 37,892 |
| 2022-08-17 | $3.62 | $3.62 | $3.44 | $3.47 | $3.47 | 60,410 |
| 2022-08-16 | $3.87 | $3.91 | $3.52 | $3.57 | $3.57 | 61,963 |
| 2022-08-15 | $3.41 | $3.88 | $3.41 | $3.76 | $3.76 | 336,251 |
| 2022-08-12 | $3.47 | $3.60 | $3.44 | $3.48 | $3.48 | 32,175 |
| 2022-08-11 | $3.48 | $3.74 | $3.40 | $3.47 | $3.47 | 42,647 |
| 2022-08-10 | $3.47 | $3.69 | $3.41 | $3.54 | $3.54 | 42,913 |
| 2022-08-09 | $3.64 | $3.86 | $3.37 | $3.41 | $3.41 | 50,002 |
| 2022-08-08 | $3.84 | $3.84 | $3.57 | $3.64 | $3.64 | 68,707 |
| 2022-08-05 | $3.70 | $3.75 | $3.50 | $3.66 | $3.66 | 64,789 |
| 2022-08-04 | $3.59 | $3.70 | $3.47 | $3.57 | $3.57 | 63,515 |
| 2022-08-03 | $3.45 | $3.62 | $3.45 | $3.53 | $3.53 | 28,772 |
| 2022-08-02 | $3.37 | $3.53 | $3.32 | $3.41 | $3.41 | 52,958 |
| 2022-08-01 | $3.66 | $3.77 | $3.36 | $3.39 | $3.39 | 45,718 |
| 2022-07-29 | $3.44 | $3.75 | $3.43 | $3.69 | $3.69 | 50,809 |
| 2022-07-28 | $3.69 | $3.87 | $3.55 | $3.68 | $3.68 | 53,847 |
| 2022-07-27 | $3.39 | $3.77 | $3.39 | $3.68 | $3.68 | 105,102 |
| 2022-07-26 | $3.58 | $3.59 | $3.25 | $3.36 | $3.36 | 296,182 |
| 2022-07-25 | $3.74 | $3.80 | $3.59 | $3.59 | $3.59 | 60,472 |
| 2022-07-22 | $4.05 | $4.05 | $3.65 | $3.72 | $3.72 | 116,219 |
| 2022-07-21 | $4.45 | $4.54 | $4.09 | $4.09 | $4.09 | 86,222 |
| 2022-07-20 | $5.55 | $5.55 | $4.03 | $4.53 | $4.53 | 724,914 |
| 2022-07-19 | $5.28 | $5.54 | $5.27 | $5.45 | $5.45 | 48,606 |
| 2022-07-18 | $5.05 | $5.25 | $5.00 | $5.21 | $5.21 | 48,992 |
| 2022-07-15 | $4.99 | $5.08 | $4.92 | $5.00 | $5.00 | 55,325 |
| 2022-07-14 | $5.06 | $5.19 | $4.92 | $4.95 | $4.95 | 59,562 |
| 2022-07-13 | $5.15 | $5.29 | $5.09 | $5.16 | $5.16 | 62,889 |
| 2022-07-12 | $5.17 | $5.20 | $5.04 | $5.17 | $5.17 | 70,546 |
| 2022-07-11 | $5.08 | $5.21 | $4.95 | $5.09 | $5.09 | 57,008 |
| 2022-07-08 | $5.12 | $5.24 | $5.00 | $5.06 | $5.06 | 131,570 |
| 2022-07-07 | $4.98 | $5.24 | $4.97 | $5.08 | $5.08 | 110,954 |
| 2022-07-06 | $4.66 | $5.07 | $4.66 | $4.96 | $4.96 | 165,773 |
| 2022-07-05 | $4.64 | $5.01 | $4.47 | $4.62 | $4.62 | 125,877 |
| 2022-07-01 | $4.70 | $5.03 | $4.62 | $4.63 | $4.63 | 138,930 |
| 2022-06-30 | $4.70 | $4.93 | $4.48 | $4.77 | $4.77 | 183,846 |
| 2022-06-29 | $5.03 | $5.36 | $4.62 | $4.73 | $4.73 | 195,843 |
| 2022-06-28 | $5.13 | $5.49 | $4.95 | $5.05 | $5.05 | 156,314 |
| 2022-06-27 | $5.07 | $5.27 | $4.81 | $5.16 | $5.16 | 177,828 |
| 2022-06-24 | $5.02 | $5.33 | $4.43 | $5.08 | $5.08 | 1,827,855 |
| 2022-06-23 | $4.70 | $5.07 | $4.51 | $5.06 | $5.06 | 312,161 |
| 2022-06-22 | $4.63 | $5.00 | $4.24 | $4.90 | $4.90 | 246,947 |
| 2022-06-21 | $4.63 | $4.72 | $4.54 | $4.58 | $4.58 | 367,897 |
| 2022-06-17 | $4.50 | $4.72 | $4.29 | $4.65 | $4.65 | 1,136,422 |
| 2022-06-16 | $4.40 | $4.57 | $4.40 | $4.54 | $4.54 | 279,392 |
| 2022-06-15 | $4.48 | $4.66 | $4.35 | $4.65 | $4.65 | 193,968 |
| 2022-06-14 | $4.46 | $4.62 | $4.43 | $4.52 | $4.52 | 137,297 |
| 2022-06-13 | $4.26 | $4.74 | $4.26 | $4.58 | $4.58 | 290,992 |
| 2022-06-10 | $4.35 | $4.49 | $4.25 | $4.38 | $4.38 | 76,514 |
| 2022-06-09 | $4.38 | $4.50 | $4.22 | $4.50 | $4.50 | 178,705 |
| 2022-06-08 | $4.22 | $4.50 | $4.10 | $4.47 | $4.47 | 206,151 |
| 2022-06-07 | $3.75 | $4.34 | $3.71 | $4.17 | $4.17 | 239,474 |
| 2022-06-06 | $3.59 | $3.86 | $3.57 | $3.79 | $3.79 | 199,731 |
| 2022-06-03 | $3.15 | $3.61 | $3.15 | $3.59 | $3.59 | 184,556 |
| 2022-06-02 | $3.25 | $3.29 | $3.18 | $3.20 | $3.20 | 143,876 |
| 2022-06-01 | $3.67 | $3.73 | $3.21 | $3.24 | $3.24 | 266,982 |
| 2022-05-31 | $3.91 | $3.97 | $3.64 | $3.69 | $3.69 | 98,747 |
| 2022-05-27 | $3.93 | $4.08 | $3.83 | $3.97 | $3.97 | 75,956 |
| 2022-05-26 | $3.90 | $4.05 | $3.83 | $3.94 | $3.94 | 172,586 |
| 2022-05-25 | $4.05 | $4.14 | $3.86 | $4.00 | $4.00 | 150,986 |
| 2022-05-24 | $4.09 | $4.24 | $3.93 | $4.10 | $4.10 | 121,535 |
| 2022-05-23 | $4.25 | $4.40 | $4.17 | $4.22 | $4.22 | 86,675 |
| 2022-05-20 | $4.24 | $4.26 | $3.97 | $4.22 | $4.22 | 100,036 |
| 2022-05-19 | $3.91 | $4.30 | $3.88 | $4.19 | $4.19 | 154,745 |
| 2022-05-18 | $4.14 | $4.15 | $3.83 | $3.94 | $3.94 | 147,147 |
| 2022-05-17 | $4.05 | $4.22 | $4.00 | $4.16 | $4.16 | 103,508 |
| 2022-05-16 | $4.15 | $4.34 | $3.93 | $3.96 | $3.96 | 93,082 |
| 2022-05-13 | $4.02 | $4.30 | $3.99 | $4.23 | $4.23 | 130,703 |
| 2022-05-12 | $3.87 | $4.09 | $3.79 | $4.00 | $4.00 | 127,784 |
| 2022-05-11 | $4.10 | $4.12 | $3.72 | $3.87 | $3.87 | 200,634 |
| 2022-05-10 | $3.68 | $4.41 | $3.67 | $4.07 | $4.07 | 458,404 |
| 2022-05-09 | $3.78 | $3.79 | $3.61 | $3.69 | $3.69 | 121,912 |
| 2022-05-06 | $3.77 | $3.95 | $3.61 | $3.79 | $3.79 | 161,040 |
| 2022-05-05 | $3.90 | $3.99 | $3.75 | $3.78 | $3.78 | 141,947 |
| 2022-05-04 | $4.02 | $4.13 | $3.72 | $3.91 | $3.91 | 377,634 |
| 2022-05-03 | $4.26 | $4.26 | $3.96 | $4.06 | $4.06 | 341,383 |
| 2022-05-02 | $4.03 | $4.42 | $3.85 | $4.26 | $4.26 | 226,030 |
| 2022-04-29 | $4.08 | $4.39 | $3.88 | $3.95 | $3.95 | 160,480 |
| 2022-04-28 | $4.15 | $4.36 | $3.92 | $4.05 | $4.05 | 294,614 |
| 2022-04-27 | $4.51 | $4.60 | $4.12 | $4.14 | $4.14 | 257,757 |
| 2022-04-26 | $5.30 | $5.56 | $4.40 | $4.57 | $4.57 | 627,830 |
| 2022-04-25 | $5.44 | $5.78 | $4.95 | $5.12 | $5.12 | 875,905 |
| 2022-04-22 | $4.95 | $5.67 | $4.63 | $5.36 | $5.36 | 1,073,724 |
| 2022-04-21 | $4.82 | $5.44 | $4.78 | $4.92 | $4.92 | 969,395 |
| 2022-04-20 | $4.41 | $4.49 | $3.99 | $4.41 | $4.41 | 604,557 |
| 2022-04-19 | $4.40 | $4.54 | $3.92 | $4.48 | $4.48 | 390,021 |
| 2022-04-18 | $4.26 | $4.38 | $3.88 | $4.29 | $4.29 | 873,799 |
| 2022-04-14 | $4.05 | $4.60 | $3.84 | $4.26 | $4.26 | 1,244,566 |
| 2022-04-13 | $3.89 | $3.96 | $3.66 | $3.69 | $3.69 | 94,330 |
| 2022-04-12 | $4.68 | $4.68 | $3.85 | $3.89 | $3.89 | 167,038 |
| 2022-04-11 | $5.06 | $5.07 | $4.60 | $4.65 | $4.65 | 120,961 |
| 2022-04-08 | $5.32 | $5.34 | $4.78 | $5.16 | $5.16 | 149,996 |
| 2022-04-07 | $5.56 | $5.87 | $5.20 | $5.34 | $5.34 | 81,630 |
| 2022-04-06 | $5.64 | $5.79 | $5.48 | $5.65 | $5.65 | 445,881 |
| 2022-04-05 | $4.26 | $6.25 | $4.22 | $5.96 | $5.96 | 524,577 |
| 2022-04-04 | $4.12 | $4.45 | $4.07 | $4.30 | $4.30 | 324,241 |
| 2022-04-01 | $4.19 | $4.19 | $3.71 | $3.77 | $3.77 | 119,287 |
| 2022-03-31 | $4.01 | $4.10 | $3.92 | $4.09 | $4.09 | 70,818 |
| 2022-03-30 | $4.03 | $4.10 | $4.00 | $4.01 | $4.01 | 42,129 |
| 2022-03-29 | $4.11 | $4.19 | $4.02 | $4.04 | $4.04 | 114,511 |
| 2022-03-28 | $4.00 | $4.17 | $3.96 | $4.08 | $4.08 | 70,595 |
| 2022-03-25 | $3.96 | $4.09 | $3.95 | $3.99 | $3.99 | 51,649 |
| 2022-03-24 | $4.05 | $4.24 | $3.93 | $3.98 | $3.98 | 48,606 |
| 2022-03-23 | $3.95 | $4.16 | $3.67 | $4.06 | $4.06 | 119,770 |
| 2022-03-22 | $3.95 | $4.09 | $3.88 | $3.94 | $3.94 | 50,435 |
| 2022-03-21 | $4.25 | $4.30 | $3.93 | $3.96 | $3.96 | 29,202 |
| 2022-03-18 | $4.27 | $4.43 | $4.08 | $4.34 | $4.34 | 147,098 |
| 2022-03-17 | $3.82 | $4.30 | $3.71 | $4.27 | $4.27 | 149,152 |
| 2022-03-16 | $4.00 | $4.04 | $3.54 | $3.87 | $3.87 | 199,738 |
| 2022-03-15 | $4.36 | $4.54 | $4.00 | $4.03 | $4.03 | 116,982 |
| 2022-03-14 | $4.74 | $4.87 | $4.25 | $4.26 | $4.26 | 38,065 |
| 2022-03-11 | $4.95 | $4.97 | $4.73 | $4.78 | $4.78 | 26,292 |
| 2022-03-10 | $5.03 | $5.35 | $4.83 | $4.89 | $4.89 | 61,740 |
| 2022-03-09 | $5.18 | $5.20 | $5.05 | $5.07 | $5.07 | 35,590 |
| 2022-03-08 | $5.33 | $5.34 | $5.08 | $5.15 | $5.15 | 31,540 |
| 2022-03-07 | $5.54 | $5.54 | $5.13 | $5.30 | $5.30 | 31,150 |
| 2022-03-04 | $5.49 | $5.65 | $5.33 | $5.47 | $5.47 | 31,804 |
| 2022-03-03 | $5.68 | $5.80 | $5.45 | $5.50 | $5.50 | 172,097 |
| 2022-03-02 | $5.69 | $5.69 | $5.40 | $5.65 | $5.65 | 67,142 |
| 2022-03-01 | $5.75 | $5.81 | $5.66 | $5.69 | $5.69 | 84,034 |
| 2022-02-28 | $5.77 | $5.84 | $5.74 | $5.77 | $5.77 | 84,161 |
| 2022-02-25 | $5.75 | $5.82 | $5.70 | $5.79 | $5.79 | 16,652 |
| 2022-02-24 | $5.58 | $6.09 | $5.51 | $5.78 | $5.78 | 78,515 |
| 2022-02-23 | $6.32 | $6.32 | $5.93 | $5.96 | $5.96 | 27,535 |
| 2022-02-22 | $6.60 | $6.61 | $6.34 | $6.45 | $6.45 | 101,879 |
| 2022-02-18 | $6.81 | $6.81 | $6.50 | $6.54 | $6.54 | 31,366 |
| 2022-02-17 | $7.00 | $7.03 | $6.85 | $6.90 | $6.90 | 21,578 |
| 2022-02-16 | $7.17 | $7.18 | $6.87 | $6.97 | $6.97 | 24,368 |
| 2022-02-15 | $7.19 | $7.20 | $6.77 | $7.10 | $7.10 | 49,952 |
| 2022-02-14 | $7.64 | $7.91 | $6.90 | $7.19 | $7.19 | 131,122 |
| 2022-02-11 | $7.08 | $7.98 | $7.02 | $7.55 | $7.55 | 204,949 |
| 2022-02-10 | $6.75 | $7.12 | $6.75 | $7.03 | $7.03 | 137,800 |
| 2022-02-09 | $6.86 | $6.95 | $6.60 | $6.86 | $6.86 | 24,929 |
| 2022-02-08 | $6.79 | $6.95 | $6.63 | $6.87 | $6.87 | 28,834 |
| 2022-02-07 | $6.53 | $6.94 | $6.53 | $6.85 | $6.85 | 51,265 |
| 2022-02-04 | $6.38 | $6.40 | $6.05 | $6.10 | $6.10 | 35,693 |
| 2022-02-03 | $6.35 | $6.50 | $6.35 | $6.40 | $6.40 | 24,987 |
| 2022-02-02 | $6.53 | $6.57 | $6.46 | $6.47 | $6.47 | 44,920 |
| 2022-02-01 | $6.71 | $6.80 | $6.47 | $6.69 | $6.69 | 43,231 |
| 2022-01-31 | $6.76 | $6.96 | $6.64 | $6.68 | $6.68 | 30,228 |
| 2022-01-28 | $6.71 | $6.99 | $6.65 | $6.70 | $6.70 | 41,531 |
| 2022-01-27 | $6.86 | $7.04 | $6.72 | $6.97 | $6.97 | 58,027 |
| 2022-01-26 | $6.95 | $7.26 | $6.56 | $7.14 | $7.14 | 75,267 |
| 2022-01-25 | $6.75 | $7.00 | $6.50 | $6.95 | $6.95 | 81,103 |
| 2022-01-24 | $6.70 | $6.80 | $6.27 | $6.75 | $6.75 | 71,096 |
| 2022-01-21 | $6.68 | $6.80 | $6.46 | $6.80 | $6.80 | 71,767 |
| 2022-01-20 | $6.94 | $7.00 | $6.48 | $6.81 | $6.81 | 86,456 |
| 2022-01-19 | $6.79 | $6.90 | $6.36 | $6.85 | $6.85 | 73,250 |
| 2022-01-18 | $6.65 | $6.94 | $6.42 | $6.67 | $6.67 | 61,043 |
| 2022-01-14 | $6.55 | $6.74 | $6.39 | $6.74 | $6.74 | 38,444 |
| 2022-01-13 | $6.82 | $6.82 | $6.40 | $6.70 | $6.70 | 66,500 |
| 2022-01-12 | $6.95 | $7.11 | $6.80 | $7.01 | $7.01 | 55,737 |
| 2022-01-11 | $6.41 | $6.97 | $6.09 | $6.85 | $6.85 | 70,153 |
| 2022-01-10 | $6.44 | $6.53 | $6.00 | $6.21 | $6.21 | 17,980 |
| 2022-01-07 | $6.56 | $6.66 | $6.36 | $6.49 | $6.49 | 16,266 |
| 2022-01-06 | $6.86 | $6.86 | $6.44 | $6.64 | $6.64 | 26,858 |
| 2022-01-05 | $6.71 | $7.04 | $6.51 | $6.72 | $6.72 | 48,657 |
| 2022-01-04 | $6.80 | $6.86 | $6.52 | $6.78 | $6.78 | 38,591 |
| 2022-01-03 | $6.82 | $6.99 | $6.42 | $6.78 | $6.78 | 91,708 |
| 2021-12-31 | $7.00 | $7.40 | $6.66 | $6.82 | $6.82 | 24,104 |
| 2021-12-30 | $6.71 | $7.26 | $6.71 | $6.95 | $6.95 | 30,058 |
| 2021-12-29 | $7.04 | $7.04 | $6.65 | $6.75 | $6.75 | 17,831 |
| 2021-12-28 | $7.09 | $8.00 | $6.81 | $6.95 | $6.95 | 135,383 |
| 2021-12-27 | $7.06 | $7.32 | $6.51 | $7.17 | $7.17 | 114,357 |
| 2021-12-23 | $6.68 | $7.15 | $6.44 | $7.14 | $7.14 | 20,241 |
| 2021-12-22 | $6.78 | $6.84 | $6.41 | $6.71 | $6.71 | 38,801 |
| 2021-12-21 | $6.96 | $6.96 | $6.50 | $6.81 | $6.81 | 113,497 |
| 2021-12-20 | $7.60 | $7.68 | $6.65 | $6.95 | $6.95 | 101,827 |
| 2021-12-17 | $6.14 | $8.27 | $6.04 | $7.54 | $7.54 | 339,619 |
| 2021-12-16 | $5.58 | $7.46 | $5.33 | $6.29 | $6.29 | 341,893 |
| 2021-12-15 | $5.95 | $6.68 | $5.44 | $5.58 | $5.58 | 75,565 |
| 2021-12-14 | $5.90 | $6.42 | $5.55 | $5.87 | $5.87 | 16,127 |
| 2021-12-13 | $6.01 | $6.34 | $5.68 | $6.00 | $6.00 | 32,282 |
| 2021-12-10 | $6.30 | $6.47 | $6.03 | $6.08 | $6.08 | 32,769 |
| 2021-12-09 | $6.59 | $6.59 | $6.17 | $6.29 | $6.29 | 91,487 |
| 2021-12-08 | $6.77 | $6.99 | $6.42 | $6.53 | $6.53 | 33,231 |
| 2021-12-07 | $7.15 | $7.41 | $6.61 | $6.82 | $6.82 | 33,650 |
| 2021-12-06 | $6.85 | $7.01 | $6.47 | $6.92 | $6.92 | 45,883 |
| 2021-12-03 | $7.57 | $7.60 | $6.42 | $6.77 | $6.77 | 98,469 |
| 2021-12-02 | $7.62 | $8.08 | $7.17 | $7.44 | $7.44 | 24,510 |
| 2021-12-01 | $8.22 | $8.25 | $7.59 | $7.59 | $7.59 | 34,413 |
| 2021-11-30 | $8.10 | $8.73 | $7.64 | $7.94 | $7.94 | 22,530 |
| 2021-11-29 | $8.75 | $8.75 | $8.22 | $8.31 | $8.31 | 30,811 |
| 2021-11-26 | $8.33 | $8.33 | $7.66 | $8.00 | $8.00 | 29,705 |
| 2021-11-24 | $8.55 | $9.27 | $8.30 | $8.59 | $8.59 | 24,819 |
| 2021-11-23 | $8.75 | $8.77 | $8.50 | $8.74 | $8.74 | 21,166 |
| 2021-11-22 | $9.37 | $9.37 | $8.29 | $8.64 | $8.64 | 20,818 |
| 2021-11-19 | $8.99 | $9.84 | $8.99 | $9.35 | $9.35 | 29,268 |
| 2021-11-18 | $9.46 | $9.46 | $8.88 | $9.20 | $9.20 | 26,455 |
| 2021-11-17 | $10.07 | $10.54 | $9.45 | $9.49 | $9.49 | 36,691 |
| 2021-11-16 | $9.90 | $10.20 | $9.60 | $10.09 | $10.09 | 65,098 |
| 2021-11-15 | $10.05 | $10.19 | $9.82 | $10.00 | $10.00 | 17,863 |
| 2021-11-12 | $9.91 | $10.20 | $9.81 | $9.99 | $9.99 | 37,248 |
| 2021-11-11 | $9.95 | $10.00 | $9.90 | $9.91 | $9.91 | 16,423 |
| 2021-11-10 | $9.71 | $10.35 | $9.70 | $9.91 | $9.91 | 27,451 |
| 2021-11-09 | $9.75 | $10.43 | $9.35 | $9.61 | $9.61 | 58,024 |
| 2021-11-08 | $10.33 | $10.33 | $9.66 | $9.72 | $9.72 | 17,541 |
| 2021-11-05 | $9.99 | $10.39 | $9.35 | $9.97 | $9.97 | 39,254 |
| 2021-11-04 | $10.30 | $10.30 | $9.53 | $9.88 | $9.88 | 33,132 |
| 2021-11-03 | $10.41 | $10.71 | $9.93 | $10.27 | $10.27 | 41,799 |
| 2021-11-02 | $10.18 | $10.55 | $9.90 | $10.55 | $10.55 | 15,914 |
| 2021-11-01 | $9.33 | $10.35 | $9.17 | $10.30 | $10.30 | 26,724 |
| 2021-10-29 | $9.37 | $9.66 | $9.27 | $9.34 | $9.34 | 18,951 |
| 2021-10-28 | $9.21 | $10.28 | $9.12 | $9.46 | $9.46 | 18,888 |
| 2021-10-27 | $9.24 | $9.40 | $8.90 | $9.16 | $9.16 | 17,275 |
| 2021-10-26 | $9.48 | $9.52 | $9.06 | $9.35 | $9.35 | 21,475 |
| 2021-10-25 | $9.32 | $9.59 | $9.01 | $9.48 | $9.48 | 23,470 |
| 2021-10-22 | $9.29 | $9.30 | $8.84 | $9.28 | $9.28 | 15,539 |
| 2021-10-21 | $9.54 | $9.58 | $9.17 | $9.32 | $9.32 | 26,282 |
| 2021-10-20 | $9.73 | $9.79 | $9.50 | $9.54 | $9.54 | 18,080 |
| 2021-10-19 | $9.36 | $9.83 | $9.36 | $9.71 | $9.71 | 20,275 |
| 2021-10-18 | $9.32 | $9.86 | $9.11 | $9.32 | $9.32 | 29,635 |
| 2021-10-15 | $9.68 | $10.09 | $9.01 | $9.25 | $9.25 | 98,093 |
| 2021-10-14 | $9.87 | $10.12 | $9.41 | $9.45 | $9.45 | 64,024 |
| 2021-10-13 | $9.89 | $10.29 | $9.65 | $9.73 | $9.73 | 44,450 |
| 2021-10-12 | $10.36 | $10.75 | $9.88 | $9.89 | $9.89 | 182,385 |
| 2021-10-11 | $10.33 | $10.86 | $10.00 | $10.19 | $10.19 | 58,516 |
| 2021-10-08 | $9.92 | $10.47 | $9.70 | $10.27 | $10.27 | 78,314 |
| 2021-10-07 | $10.51 | $10.70 | $9.51 | $9.94 | $9.94 | 111,496 |
| 2021-10-06 | $10.37 | $11.09 | $10.30 | $10.36 | $10.36 | 36,558 |
| 2021-10-05 | $11.30 | $11.79 | $10.10 | $10.55 | $10.55 | 291,700 |
| 2021-10-04 | $11.47 | $11.85 | $10.88 | $11.25 | $11.25 | 50,089 |
| 2021-10-01 | $11.70 | $11.82 | $10.70 | $11.50 | $11.50 | 84,449 |
| 2021-09-30 | $11.22 | $11.83 | $10.83 | $11.59 | $11.59 | 97,227 |
| 2021-09-29 | $11.36 | $11.99 | $10.98 | $11.12 | $11.12 | 42,747 |
| 2021-09-28 | $12.22 | $12.23 | $11.14 | $11.27 | $11.27 | 98,815 |
| 2021-09-27 | $13.00 | $13.51 | $12.00 | $12.39 | $12.39 | 321,313 |
| 2021-09-24 | $13.10 | $13.91 | $12.35 | $13.10 | $13.10 | 33,893 |
| 2021-09-23 | $14.00 | $14.87 | $13.20 | $13.36 | $13.36 | 93,084 |
| 2021-09-22 | $12.26 | $14.75 | $12.26 | $14.09 | $14.09 | 154,410 |
| 2021-09-21 | $11.62 | $12.35 | $11.60 | $12.15 | $12.15 | 177,972 |
| 2021-09-20 | $11.72 | $11.91 | $11.12 | $11.48 | $11.48 | 430,714 |
| 2021-09-17 | $12.13 | $12.39 | $11.62 | $11.86 | $11.86 | 300,737 |
| 2021-09-16 | $12.64 | $13.59 | $11.99 | $12.07 | $12.07 | 206,635 |
| 2021-09-15 | $11.63 | $13.63 | $11.55 | $12.55 | $12.55 | 368,409 |
| 2021-09-14 | $11.85 | $11.94 | $11.15 | $11.50 | $11.50 | 129,055 |
| 2021-09-13 | $12.47 | $13.19 | $11.68 | $11.74 | $11.74 | 41,565 |
| 2021-09-10 | $13.90 | $14.00 | $12.06 | $12.42 | $12.42 | 106,100 |
| 2021-09-09 | $14.67 | $17.55 | $13.53 | $13.91 | $13.91 | 218,739 |
| 2021-09-08 | $16.48 | $16.48 | $13.41 | $14.67 | $14.67 | 450,469 |
| 2021-09-07 | $16.25 | $17.51 | $16.08 | $17.19 | $17.19 | 50,523 |
| 2021-09-03 | $15.66 | $16.25 | $15.66 | $16.03 | $16.03 | 15,572 |
| 2021-09-02 | $15.08 | $15.86 | $15.07 | $15.86 | $15.86 | 13,189 |
| 2021-09-01 | $15.19 | $15.74 | $14.66 | $15.16 | $15.16 | 47,126 |
| 2021-08-31 | $16.06 | $16.45 | $15.40 | $15.42 | $15.42 | 16,706 |
| 2021-08-30 | $16.30 | $16.54 | $15.80 | $16.01 | $16.01 | 45,684 |
| 2021-08-27 | $15.83 | $16.30 | $15.48 | $16.10 | $16.10 | 35,716 |
| 2021-08-26 | $15.65 | $16.38 | $15.58 | $15.65 | $15.65 | 19,169 |
| 2021-08-25 | $15.91 | $16.00 | $15.65 | $15.81 | $15.81 | 12,078 |
| 2021-08-24 | $15.95 | $16.27 | $15.61 | $16.06 | $16.06 | 25,777 |
| 2021-08-23 | $15.75 | $16.33 | $15.75 | $15.99 | $15.99 | 15,411 |
| 2021-08-20 | $14.58 | $15.76 | $14.58 | $15.48 | $15.48 | 26,294 |
| 2021-08-19 | $14.82 | $15.00 | $14.59 | $14.72 | $14.72 | 17,450 |
| 2021-08-18 | $15.05 | $15.75 | $14.90 | $15.25 | $15.25 | 64,309 |
| 2021-08-17 | $15.30 | $15.30 | $14.83 | $15.05 | $15.05 | 20,173 |
| 2021-08-16 | $15.69 | $15.73 | $15.30 | $15.53 | $15.53 | 8,285 |
| 2021-08-13 | $16.29 | $16.43 | $15.45 | $15.88 | $15.88 | 12,406 |
| 2021-08-12 | $16.15 | $16.52 | $16.02 | $16.27 | $16.27 | 25,384 |
| 2021-08-11 | $15.87 | $16.15 | $15.45 | $15.95 | $15.95 | 19,534 |
| 2021-08-10 | $16.79 | $16.84 | $15.84 | $15.99 | $15.99 | 21,740 |
| 2021-08-09 | $16.06 | $17.13 | $16.06 | $16.79 | $16.79 | 22,180 |
| 2021-08-06 | $15.84 | $16.42 | $15.68 | $16.26 | $16.26 | 25,909 |
| 2021-08-05 | $15.89 | $16.28 | $15.67 | $15.85 | $15.85 | 11,200 |
| 2021-08-04 | $16.37 | $16.90 | $15.35 | $15.44 | $15.44 | 29,647 |
| 2021-08-03 | $16.00 | $16.63 | $15.81 | $16.58 | $16.58 | 45,795 |
| 2021-08-02 | $16.72 | $17.05 | $15.81 | $15.91 | $15.91 | 58,277 |
| 2021-07-30 | $16.91 | $17.23 | $16.41 | $16.77 | $16.77 | 97,746 |
| 2021-07-29 | $17.19 | $17.80 | $16.90 | $17.06 | $17.06 | 25,242 |
| 2021-07-28 | $16.93 | $17.22 | $16.67 | $17.14 | $17.14 | 38,287 |
| 2021-07-27 | $19.06 | $19.06 | $16.10 | $17.03 | $17.03 | 350,199 |
| 2021-07-26 | $19.03 | $19.46 | $18.68 | $19.20 | $19.20 | 92,194 |
| 2021-07-23 | $19.24 | $19.58 | $18.32 | $19.03 | $19.03 | 73,196 |
| 2021-07-22 | $19.24 | $19.25 | $18.66 | $19.03 | $19.03 | 79,289 |
| 2021-07-21 | $18.45 | $19.53 | $18.21 | $19.40 | $19.40 | 50,480 |
| 2021-07-20 | $18.42 | $18.55 | $17.57 | $18.45 | $18.45 | 130,109 |
| 2021-07-19 | $17.75 | $18.40 | $17.75 | $18.34 | $18.34 | 64,498 |
| 2021-07-16 | $18.33 | $18.33 | $17.73 | $18.05 | $18.05 | 53,766 |
| 2021-07-15 | $18.00 | $18.32 | $17.75 | $18.19 | $18.19 | 33,903 |
| 2021-07-14 | $18.32 | $18.32 | $17.84 | $18.00 | $18.00 | 48,568 |
| 2021-07-13 | $17.48 | $18.24 | $17.48 | $18.22 | $18.22 | 30,476 |
| 2021-07-12 | $17.49 | $17.84 | $17.07 | $17.62 | $17.62 | 25,498 |
| 2021-07-09 | $17.48 | $17.59 | $16.99 | $17.54 | $17.54 | 14,649 |
| 2021-07-08 | $16.98 | $17.45 | $16.96 | $17.36 | $17.36 | 19,482 |
| 2021-07-07 | $17.39 | $17.39 | $16.05 | $17.01 | $17.01 | 22,083 |
| 2021-07-06 | $17.03 | $17.15 | $16.87 | $17.00 | $17.00 | 23,095 |
| 2021-07-02 | $17.15 | $17.47 | $16.48 | $17.00 | $17.00 | 13,169 |
| 2021-07-01 | $17.29 | $17.43 | $16.79 | $17.10 | $17.10 | 24,927 |
| 2021-06-30 | $16.94 | $17.39 | $16.94 | $17.04 | $17.04 | 25,989 |
| 2021-06-29 | $16.86 | $17.05 | $16.80 | $17.00 | $17.00 | 30,483 |
| 2021-06-28 | $16.82 | $16.99 | $16.69 | $16.77 | $16.77 | 35,806 |
| 2021-06-25 | $16.52 | $17.50 | $16.52 | $16.95 | $16.95 | 640,927 |
| 2021-06-24 | $17.17 | $17.48 | $16.26 | $16.42 | $16.42 | 27,813 |
| 2021-06-23 | $16.20 | $17.12 | $16.15 | $17.12 | $17.12 | 56,887 |
| 2021-06-22 | $15.51 | $16.26 | $15.45 | $16.12 | $16.12 | 110,862 |
| 2021-06-21 | $15.58 | $15.58 | $14.56 | $15.48 | $15.48 | 160,778 |
| 2021-06-18 | $15.70 | $16.24 | $14.95 | $15.43 | $15.43 | 224,983 |
| 2021-06-17 | $15.98 | $16.36 | $15.59 | $16.04 | $16.04 | 90,593 |
| 2021-06-16 | $17.04 | $17.04 | $15.76 | $16.04 | $16.04 | 37,463 |
| 2021-06-15 | $16.71 | $17.19 | $16.45 | $17.13 | $17.13 | 97,905 |
| 2021-06-14 | $16.66 | $16.88 | $16.14 | $16.85 | $16.85 | 44,306 |
| 2021-06-11 | $18.12 | $18.12 | $16.21 | $16.66 | $16.66 | 56,631 |
| 2021-06-10 | $17.87 | $18.35 | $17.44 | $18.19 | $18.19 | 153,902 |
| 2021-06-09 | $17.73 | $18.42 | $17.41 | $17.63 | $17.63 | 49,491 |
| 2021-06-08 | $17.90 | $18.25 | $16.78 | $17.42 | $17.42 | 27,578 |
| 2021-06-07 | $16.44 | $18.26 | $16.44 | $17.92 | $17.92 | 69,015 |
| 2021-06-04 | $17.88 | $17.88 | $16.49 | $16.56 | $16.56 | 63,085 |
| 2021-06-03 | $16.38 | $16.87 | $15.82 | $16.41 | $16.41 | 39,616 |
| 2021-06-02 | $16.18 | $16.96 | $15.78 | $16.34 | $16.34 | 29,081 |
| 2021-06-01 | $16.33 | $17.72 | $15.97 | $16.18 | $16.18 | 36,151 |
| 2021-05-28 | $17.23 | $17.23 | $16.28 | $16.36 | $16.36 | 15,549 |
| 2021-05-27 | $16.66 | $17.53 | $16.64 | $17.11 | $17.11 | 35,589 |
| 2021-05-26 | $16.47 | $16.87 | $16.07 | $16.55 | $16.55 | 20,216 |
| 2021-05-25 | $17.17 | $17.17 | $16.21 | $16.32 | $16.32 | 33,803 |
| 2021-05-24 | $15.98 | $17.26 | $15.83 | $17.25 | $17.25 | 24,252 |
| 2021-05-21 | $16.40 | $16.40 | $15.70 | $15.75 | $15.75 | 16,362 |
| 2021-05-20 | $16.33 | $16.33 | $15.74 | $16.06 | $16.06 | 38,279 |
| 2021-05-19 | $15.55 | $16.10 | $15.16 | $15.67 | $15.67 | 24,593 |
| 2021-05-18 | $15.91 | $16.53 | $15.67 | $15.95 | $15.95 | 10,451 |
| 2021-05-17 | $15.57 | $16.39 | $15.45 | $15.90 | $15.90 | 13,736 |
| 2021-05-14 | $15.50 | $16.35 | $15.12 | $15.84 | $15.84 | 28,472 |
| 2021-05-13 | $16.24 | $16.31 | $14.51 | $15.19 | $15.19 | 43,722 |
| 2021-05-12 | $16.05 | $16.25 | $15.65 | $15.85 | $15.85 | 41,958 |
| 2021-05-11 | $15.90 | $16.22 | $15.70 | $16.15 | $16.15 | 24,787 |
| 2021-05-10 | $16.47 | $16.47 | $15.50 | $16.00 | $16.00 | 93,277 |
| 2021-05-07 | $15.93 | $16.25 | $15.55 | $16.14 | $16.14 | 44,633 |
| 2021-05-06 | $17.32 | $17.50 | $15.64 | $16.37 | $16.37 | 48,440 |
| 2021-05-05 | $17.19 | $17.80 | $16.52 | $17.49 | $17.49 | 108,985 |
| 2021-05-04 | $17.98 | $18.29 | $17.00 | $17.31 | $17.31 | 41,252 |
| 2021-05-03 | $18.45 | $18.82 | $16.57 | $17.43 | $17.43 | 64,227 |
| 2021-04-30 | $18.28 | $18.86 | $18.24 | $18.48 | $18.48 | 106,371 |
| 2021-04-29 | $18.08 | $18.64 | $17.92 | $18.33 | $18.33 | 74,193 |
| 2021-04-28 | $18.51 | $18.78 | $17.76 | $17.86 | $17.86 | 19,037 |
| 2021-04-27 | $19.31 | $19.31 | $18.19 | $18.83 | $18.83 | 23,562 |
| 2021-04-26 | $19.01 | $19.48 | $18.17 | $19.09 | $19.09 | 9,571 |
| 2021-04-23 | $19.11 | $19.29 | $18.55 | $18.74 | $18.74 | 12,855 |
| 2021-04-22 | $18.79 | $19.36 | $18.40 | $18.83 | $18.83 | 9,482 |
| 2021-04-21 | $18.39 | $19.18 | $18.39 | $18.78 | $18.78 | 13,778 |
| 2021-04-20 | $18.50 | $18.50 | $17.83 | $18.07 | $18.07 | 7,862 |
| 2021-04-19 | $18.51 | $19.00 | $17.57 | $18.15 | $18.15 | 17,368 |
| 2021-04-16 | $20.56 | $20.98 | $18.25 | $18.60 | $18.60 | 38,519 |
| 2021-04-15 | $18.86 | $20.55 | $18.36 | $20.05 | $20.05 | 34,955 |
| 2021-04-14 | $19.48 | $19.51 | $18.80 | $18.89 | $18.89 | 10,420 |
| 2021-04-13 | $18.57 | $19.33 | $18.31 | $19.09 | $19.09 | 26,189 |
| 2021-04-12 | $19.53 | $19.56 | $18.57 | $18.75 | $18.75 | 35,559 |
| 2021-04-09 | $19.33 | $19.37 | $18.74 | $19.02 | $19.02 | 16,195 |
| 2021-04-08 | $20.05 | $20.36 | $19.04 | $19.28 | $19.28 | 17,892 |
| 2021-04-07 | $20.99 | $20.99 | $19.49 | $20.00 | $20.00 | 76,080 |
| 2021-04-06 | $21.05 | $21.68 | $20.29 | $21.20 | $21.20 | 30,099 |
| 2021-04-05 | $20.62 | $21.99 | $20.34 | $21.13 | $21.13 | 107,012 |
| 2021-04-01 | $19.02 | $20.84 | $19.02 | $20.50 | $20.50 | 114,637 |
| 2021-03-31 | $18.73 | $20.39 | $18.73 | $19.80 | $19.80 | 44,963 |
| 2021-03-30 | $17.55 | $18.74 | $17.55 | $18.33 | $18.33 | 23,288 |
| 2021-03-29 | $18.70 | $19.11 | $17.76 | $17.83 | $17.83 | 44,556 |
| 2021-03-26 | $18.73 | $19.25 | $18.30 | $18.89 | $18.89 | 18,765 |
| 2021-03-25 | $18.32 | $19.46 | $17.74 | $19.06 | $19.06 | 48,496 |
| 2021-03-24 | $18.56 | $18.83 | $17.65 | $17.77 | $17.77 | 19,717 |
| 2021-03-23 | $19.95 | $20.36 | $17.95 | $18.09 | $18.09 | 44,406 |
| 2021-03-22 | $20.61 | $21.50 | $20.02 | $20.29 | $20.29 | 46,704 |
| 2021-03-19 | $22.20 | $22.63 | $20.27 | $20.50 | $20.50 | 416,429 |
| 2021-03-18 | $22.94 | $22.94 | $21.76 | $21.80 | $21.80 | 27,575 |
| 2021-03-17 | $22.45 | $22.60 | $21.50 | $22.14 | $22.14 | 42,849 |
| 2021-03-16 | $21.54 | $23.00 | $20.76 | $22.13 | $22.13 | 28,061 |
| 2021-03-15 | $20.95 | $22.34 | $20.95 | $21.72 | $21.72 | 33,073 |
| 2021-03-12 | $20.87 | $21.34 | $20.70 | $21.25 | $21.25 | 17,846 |
| 2021-03-11 | $20.50 | $21.17 | $20.36 | $20.92 | $20.92 | 43,876 |
| 2021-03-10 | $20.72 | $20.72 | $19.76 | $20.00 | $20.00 | 65,525 |
| 2021-03-09 | $19.95 | $21.02 | $19.94 | $20.13 | $20.13 | 51,611 |
| 2021-03-08 | $20.27 | $20.39 | $19.61 | $19.74 | $19.74 | 45,539 |
| 2021-03-05 | $20.09 | $20.45 | $18.76 | $20.33 | $20.33 | 82,190 |
| 2021-03-04 | $20.15 | $20.93 | $19.77 | $19.78 | $19.78 | 54,142 |
| 2021-03-03 | $20.05 | $20.52 | $20.01 | $20.29 | $20.29 | 48,413 |
| 2021-03-02 | $20.34 | $20.44 | $20.00 | $20.05 | $20.05 | 39,894 |
| 2021-03-01 | $19.90 | $21.85 | $19.90 | $20.10 | $20.10 | 75,172 |
| 2021-02-26 | $20.73 | $21.48 | $19.91 | $20.00 | $20.00 | 43,342 |
| 2021-02-25 | $21.91 | $21.91 | $20.75 | $20.89 | $20.89 | 36,314 |
| 2021-02-24 | $20.88 | $22.38 | $20.88 | $21.93 | $21.93 | 35,698 |
| 2021-02-23 | $21.03 | $21.46 | $20.01 | $21.15 | $21.15 | 116,114 |
| 2021-02-22 | $20.73 | $21.92 | $20.73 | $21.08 | $21.08 | 74,067 |
| 2021-02-19 | $20.48 | $21.40 | $20.41 | $20.67 | $20.67 | 23,062 |
| 2021-02-18 | $20.08 | $21.15 | $20.00 | $20.55 | $20.55 | 75,355 |
| 2021-02-17 | $20.01 | $20.42 | $20.00 | $20.08 | $20.08 | 21,150 |
| 2021-02-16 | $20.43 | $20.45 | $19.91 | $20.12 | $20.12 | 31,067 |
| 2021-02-12 | $19.90 | $20.54 | $19.72 | $20.43 | $20.43 | 27,269 |
| 2021-02-11 | $21.01 | $21.20 | $19.60 | $19.96 | $19.96 | 49,614 |
| 2021-02-10 | $21.66 | $21.91 | $20.55 | $20.71 | $20.71 | 49,781 |
| 2021-02-09 | $21.70 | $21.80 | $20.24 | $21.46 | $21.46 | 100,992 |
| 2021-02-08 | $22.55 | $22.55 | $21.10 | $21.70 | $21.70 | 91,934 |
| 2021-02-05 | $21.36 | $22.55 | $21.25 | $22.27 | $22.27 | 192,943 |
| 2021-02-04 | $21.50 | $22.05 | $20.28 | $21.01 | $21.01 | 190,065 |
| 2021-02-03 | $22.31 | $22.66 | $21.38 | $21.53 | $21.53 | 188,628 |
| 2021-02-02 | $22.19 | $23.10 | $21.58 | $22.61 | $22.61 | 62,188 |
| 2021-02-01 | $21.07 | $23.55 | $20.55 | $22.00 | $22.00 | 469,452 |
| 2021-01-29 | $22.72 | $22.72 | $20.83 | $21.04 | $21.04 | 100,008 |
| 2021-01-28 | $24.18 | $24.70 | $22.60 | $22.88 | $22.88 | 32,502 |
| 2021-01-27 | $24.56 | $25.53 | $23.60 | $23.78 | $23.78 | 53,058 |
| 2021-01-26 | $26.23 | $26.99 | $24.90 | $25.21 | $25.21 | 18,127 |
| 2021-01-25 | $26.21 | $27.07 | $25.84 | $26.26 | $26.26 | 11,822 |
| 2021-01-22 | $25.84 | $26.77 | $25.84 | $26.50 | $26.50 | 19,583 |
| 2021-01-21 | $26.03 | $27.06 | $26.03 | $26.35 | $26.35 | 12,319 |
| 2021-01-20 | $26.88 | $28.42 | $26.01 | $27.17 | $27.17 | 45,195 |
| 2021-01-19 | $27.93 | $28.10 | $25.80 | $26.32 | $26.32 | 38,998 |
| 2021-01-15 | $26.16 | $29.46 | $25.17 | $27.90 | $27.90 | 49,687 |
| 2021-01-14 | $27.05 | $27.21 | $25.68 | $26.45 | $26.45 | 11,395 |
| 2021-01-13 | $26.56 | $27.38 | $26.22 | $26.80 | $26.80 | 28,063 |
| 2021-01-12 | $25.70 | $27.54 | $25.70 | $26.63 | $26.63 | 74,309 |
| 2021-01-11 | $25.20 | $26.36 | $25.20 | $25.93 | $25.93 | 10,464 |
| 2021-01-08 | $25.80 | $26.51 | $25.19 | $26.08 | $26.08 | 12,624 |
| 2021-01-07 | $26.06 | $26.39 | $24.65 | $25.49 | $25.49 | 14,724 |
| 2021-01-06 | $24.35 | $26.62 | $23.81 | $26.55 | $26.55 | 42,259 |
| 2021-01-05 | $23.93 | $24.67 | $23.37 | $24.15 | $24.15 | 32,450 |
| 2021-01-04 | $21.52 | $24.07 | $20.87 | $23.37 | $23.37 | 48,664 |
| 2020-12-31 | $22.07 | $22.07 | $20.16 | $20.64 | $20.64 | 37,599 |
| 2020-12-30 | $24.48 | $24.48 | $21.56 | $21.64 | $21.64 | 39,372 |
| 2020-12-29 | $24.60 | $25.10 | $24.12 | $24.23 | $24.23 | 18,519 |
| 2020-12-28 | $24.72 | $25.17 | $23.55 | $24.59 | $24.59 | 24,221 |
| 2020-12-24 | $26.38 | $26.38 | $24.77 | $24.77 | $24.77 | 7,650 |
| 2020-12-23 | $23.90 | $25.96 | $23.87 | $25.79 | $25.79 | 30,201 |
| 2020-12-22 | $20.66 | $24.11 | $20.66 | $24.00 | $24.00 | 46,880 |
| 2020-12-21 | $21.40 | $21.60 | $19.40 | $20.28 | $20.28 | 81,520 |
| 2020-12-18 | $24.36 | $24.55 | $21.01 | $21.60 | $21.60 | 341,669 |
| 2020-12-17 | $24.29 | $24.55 | $23.60 | $24.02 | $24.02 | 40,031 |
| 2020-12-16 | $24.18 | $24.21 | $23.73 | $23.83 | $23.83 | 17,639 |
| 2020-12-15 | $23.82 | $24.55 | $23.73 | $23.76 | $23.76 | 40,832 |
| 2020-12-14 | $22.88 | $23.85 | $22.58 | $23.39 | $23.39 | 45,503 |
| 2020-12-11 | $22.65 | $23.04 | $21.74 | $22.12 | $22.12 | 17,604 |
| 2020-12-10 | $23.86 | $23.93 | $21.70 | $22.69 | $22.69 | 50,264 |
| 2020-12-09 | $25.31 | $25.55 | $23.62 | $23.62 | $23.62 | 18,469 |
| 2020-12-08 | $24.55 | $25.40 | $24.55 | $25.23 | $25.23 | 10,894 |
| 2020-12-07 | $24.38 | $24.95 | $23.77 | $24.57 | $24.57 | 10,810 |
| 2020-12-04 | $24.87 | $25.22 | $23.76 | $24.34 | $24.34 | 20,595 |
| 2020-12-03 | $24.06 | $25.41 | $24.06 | $25.34 | $25.34 | 13,390 |
| 2020-12-02 | $25.55 | $25.55 | $23.82 | $24.04 | $24.04 | 34,446 |
| 2020-12-01 | $27.19 | $27.19 | $25.56 | $25.56 | $25.56 | 12,263 |
| 2020-11-30 | $26.14 | $27.03 | $25.88 | $26.02 | $26.02 | 23,093 |
| 2020-11-27 | $26.02 | $26.50 | $25.66 | $26.23 | $26.23 | 19,476 |
| 2020-11-25 | $26.46 | $26.74 | $25.92 | $26.11 | $26.11 | 19,480 |
| 2020-11-24 | $25.55 | $27.30 | $25.55 | $26.45 | $26.45 | 28,309 |
| 2020-11-23 | $27.35 | $27.35 | $25.67 | $25.84 | $25.84 | 26,929 |
| 2020-11-20 | $26.94 | $28.26 | $26.58 | $26.98 | $26.98 | 96,608 |
| 2020-11-19 | $27.22 | $27.55 | $26.92 | $27.55 | $27.55 | 81,065 |
| 2020-11-18 | $26.72 | $27.52 | $26.58 | $26.84 | $26.84 | 29,856 |
| 2020-11-17 | $25.14 | $27.00 | $24.03 | $26.53 | $26.53 | 40,909 |
| 2020-11-16 | $25.47 | $25.49 | $24.41 | $25.26 | $25.26 | 22,840 |
| 2020-11-13 | $24.74 | $25.49 | $23.96 | $24.66 | $24.66 | 26,810 |
| 2020-11-12 | $23.56 | $25.14 | $23.56 | $24.06 | $24.06 | 22,526 |
| 2020-11-11 | $24.04 | $24.49 | $23.80 | $24.03 | $24.03 | 11,383 |
| 2020-11-10 | $23.77 | $25.48 | $23.77 | $24.24 | $24.24 | 25,563 |
| 2020-11-09 | $24.13 | $25.60 | $23.66 | $23.66 | $23.66 | 32,079 |
| 2020-11-06 | $24.50 | $25.47 | $23.56 | $23.70 | $23.70 | 15,022 |
| 2020-11-05 | $24.09 | $25.23 | $23.69 | $24.64 | $24.64 | 172,056 |
| 2020-11-04 | $23.43 | $24.90 | $22.81 | $24.06 | $24.06 | 26,957 |
| 2020-11-03 | $24.22 | $24.22 | $23.25 | $23.98 | $23.98 | 30,244 |
| 2020-11-02 | $22.99 | $24.30 | $22.99 | $23.65 | $23.65 | 43,341 |
| 2020-10-30 | $23.78 | $24.22 | $22.50 | $22.97 | $22.97 | 22,393 |
| 2020-10-29 | $22.84 | $24.58 | $22.26 | $24.15 | $24.15 | 83,964 |
| 2020-10-28 | $22.74 | $23.85 | $22.23 | $23.22 | $23.22 | 126,157 |
| 2020-10-27 | $23.46 | $24.03 | $22.99 | $23.36 | $23.36 | 39,656 |
| 2020-10-26 | $23.90 | $24.44 | $23.03 | $23.61 | $23.61 | 16,696 |
| 2020-10-23 | $23.59 | $24.49 | $23.38 | $23.75 | $23.75 | 20,985 |
| 2020-10-22 | $23.31 | $24.20 | $23.12 | $23.54 | $23.54 | 24,329 |
| 2020-10-21 | $22.60 | $23.67 | $22.60 | $23.23 | $23.23 | 24,051 |
| 2020-10-20 | $23.50 | $24.23 | $22.55 | $23.23 | $23.23 | 20,976 |
| 2020-10-19 | $23.19 | $24.37 | $23.00 | $23.57 | $23.57 | 106,829 |
| 2020-10-16 | $22.07 | $23.38 | $22.07 | $23.19 | $23.19 | 63,212 |
| 2020-10-15 | $21.52 | $22.12 | $20.80 | $22.12 | $22.12 | 21,103 |
| 2020-10-14 | $21.53 | $22.41 | $21.48 | $22.00 | $22.00 | 13,366 |
| 2020-10-13 | $23.69 | $23.69 | $21.43 | $21.70 | $21.70 | 64,713 |
| 2020-10-12 | $21.99 | $24.54 | $21.70 | $24.05 | $24.05 | 30,890 |
| 2020-10-09 | $23.47 | $24.22 | $21.33 | $22.10 | $22.10 | 47,023 |
| 2020-10-08 | $21.66 | $24.08 | $21.00 | $23.58 | $23.58 | 59,701 |
| 2020-10-07 | $19.58 | $22.07 | $19.58 | $21.63 | $21.63 | 60,904 |
| 2020-10-06 | $19.76 | $22.17 | $19.63 | $20.10 | $20.10 | 227,427 |
| 2020-10-05 | $20.84 | $22.68 | $19.75 | $19.95 | $19.95 | 68,665 |
| 2020-10-02 | $23.46 | $24.50 | $20.76 | $21.00 | $21.00 | 54,738 |
| 2020-10-01 | $26.25 | $26.35 | $24.04 | $24.33 | $24.33 | 68,141 |
| 2020-09-30 | $23.85 | $26.40 | $23.10 | $26.29 | $26.29 | 79,437 |
| 2020-09-29 | $23.50 | $24.34 | $22.80 | $23.91 | $23.91 | 121,491 |
| 2020-09-28 | $21.93 | $24.00 | $21.93 | $23.88 | $23.88 | 75,396 |
| 2020-09-25 | $21.83 | $22.76 | $21.25 | $22.00 | $22.00 | 13,910 |
| 2020-09-24 | $21.22 | $23.10 | $21.22 | $22.25 | $22.25 | 19,265 |
| 2020-09-23 | $22.44 | $22.96 | $21.26 | $21.69 | $21.69 | 39,368 |
| 2020-09-22 | $21.10 | $23.61 | $20.51 | $22.65 | $22.65 | 76,323 |
| 2020-09-21 | $23.07 | $24.00 | $20.57 | $20.80 | $20.80 | 87,496 |
| 2020-09-18 | $24.40 | $25.18 | $23.02 | $23.97 | $23.97 | 1,103,751 |
| 2020-09-17 | $22.46 | $25.09 | $21.62 | $24.40 | $24.40 | 106,654 |
| 2020-09-16 | $23.45 | $25.34 | $21.94 | $22.46 | $22.46 | 109,744 |
| 2020-09-15 | $24.19 | $25.19 | $21.12 | $23.53 | $23.53 | 75,328 |
| 2020-09-14 | $24.94 | $25.50 | $23.46 | $24.23 | $24.23 | 80,968 |
| 2020-09-11 | $24.73 | $25.00 | $24.01 | $24.23 | $24.23 | 56,411 |
| 2020-09-10 | $25.18 | $26.63 | $23.89 | $24.95 | $24.95 | 50,974 |
| 2020-09-09 | $28.48 | $30.06 | $24.61 | $25.46 | $25.46 | 145,713 |
| 2020-09-08 | $27.02 | $29.09 | $26.35 | $28.60 | $28.60 | 94,106 |
| 2020-09-04 | $28.63 | $28.66 | $24.60 | $27.63 | $27.63 | 160,787 |
| 2020-09-03 | $28.94 | $30.96 | $28.51 | $29.20 | $29.20 | 33,954 |
| 2020-09-02 | $30.40 | $30.50 | $29.09 | $29.29 | $29.29 | 48,798 |
| 2020-09-01 | $30.00 | $30.58 | $29.27 | $30.20 | $30.20 | 46,516 |
| 2020-08-31 | $29.00 | $30.43 | $29.00 | $29.98 | $29.98 | 51,024 |
| 2020-08-28 | $28.62 | $29.68 | $28.50 | $28.72 | $28.72 | 61,504 |
| 2020-08-27 | $29.00 | $29.01 | $27.29 | $28.49 | $28.49 | 15,573 |
| 2020-08-26 | $27.60 | $29.05 | $26.83 | $28.64 | $28.64 | 15,621 |
| 2020-08-25 | $28.54 | $28.64 | $26.36 | $27.73 | $27.73 | 62,709 |
| 2020-08-24 | $28.28 | $31.65 | $28.11 | $28.54 | $28.54 | 86,996 |
| 2020-08-21 | $28.05 | $28.65 | $27.40 | $28.31 | $28.31 | 89,880 |
| 2020-08-20 | $28.08 | $28.89 | $26.18 | $28.32 | $28.32 | 48,620 |
| 2020-08-19 | $28.50 | $29.00 | $27.52 | $28.41 | $28.41 | 56,749 |
| 2020-08-18 | $29.76 | $31.09 | $28.00 | $28.80 | $28.80 | 203,924 |
| 2020-08-17 | $26.39 | $31.27 | $25.54 | $29.00 | $29.00 | 99,657 |
| 2020-08-14 | $26.74 | $27.52 | $24.75 | $26.35 | $26.35 | 75,160 |
| 2020-08-13 | $27.05 | $27.85 | $26.09 | $26.75 | $26.75 | 117,958 |
| 2020-08-12 | $25.34 | $27.12 | $24.58 | $27.04 | $27.04 | 77,311 |
| 2020-08-11 | $24.69 | $25.82 | $22.57 | $24.90 | $24.90 | 100,072 |
| 2020-08-10 | $22.12 | $25.30 | $21.99 | $24.21 | $24.21 | 151,029 |
| 2020-08-07 | $22.36 | $23.00 | $21.49 | $22.41 | $22.41 | 98,017 |
| 2020-08-06 | $22.42 | $24.69 | $22.29 | $22.49 | $22.49 | 127,784 |
| 2020-08-05 | $24.36 | $25.90 | $22.42 | $22.43 | $22.43 | 75,539 |
| 2020-08-04 | $22.49 | $24.80 | $20.37 | $24.73 | $24.73 | 214,882 |
| 2020-08-03 | $19.50 | $23.32 | $18.21 | $22.05 | $22.05 | 76,862 |
| 2020-07-31 | $19.90 | $20.70 | $19.01 | $19.55 | $19.55 | 55,378 |
| 2020-07-30 | $19.25 | $20.80 | $18.71 | $19.88 | $19.88 | 97,768 |
| 2020-07-29 | $18.40 | $19.26 | $18.29 | $18.80 | $18.80 | 153,970 |
| 2020-07-28 | $18.40 | $18.81 | $17.25 | $18.16 | $18.16 | 128,538 |
| 2020-07-27 | $17.93 | $22.19 | $17.50 | $18.40 | $18.40 | 573,123 |
| 2020-07-24 | $20.80 | $21.50 | $16.10 | $17.54 | $17.54 | 1,736,995 |
Inozyme Pharma Inc (INZY) News Headlines
Recent Inozyme Pharma Inc (INZY) News
Similar Companies to Inozyme Pharma Inc (INZY) 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 |