Longboard Pharmaceuticals Inc (LBPH) Exchange: NASDAQ
Data as of May 2, 2025
$59.98 ($0.00) 0.00%
Longboard Pharmaceuticals Inc - Daily Information
Click for more stock information on Longboard Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $59.98 |
| Previous Close | $59.98 |
| High | $59.98 |
| Low | $59.98 |
| Adjusted Open | $59.98 |
| Previous Adjusted Close | $59.98 |
| Adjusted High | $59.98 |
| Adjusted Low | $59.98 |
About Longboard Pharmaceuticals Inc (LBPH)
Longboard Pharmaceuticals Inc
Invest in Longboard Pharmaceuticals Inc (LBPH)
Historical Stock Data for Longboard Pharmaceuticals Inc (LBPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-02 | $59.98 | $59.98 | $59.98 | $59.98 | $59.98 | 0 |
| 2024-11-29 | $59.99 | $60.03 | $59.98 | $59.98 | $59.98 | 655,798 |
| 2024-11-27 | $59.96 | $59.98 | $59.94 | $59.96 | $59.96 | 872,293 |
| 2024-11-26 | $59.92 | $59.95 | $59.88 | $59.95 | $59.95 | 1,078,203 |
| 2024-11-25 | $59.83 | $59.95 | $59.80 | $59.91 | $59.91 | 412,987 |
| 2024-11-22 | $59.80 | $59.83 | $59.77 | $59.80 | $59.80 | 1,289,107 |
| 2024-11-21 | $59.77 | $59.80 | $59.76 | $59.77 | $59.77 | 1,118,089 |
| 2024-11-20 | $59.77 | $59.83 | $59.75 | $59.77 | $59.77 | 743,562 |
| 2024-11-19 | $59.78 | $59.85 | $59.70 | $59.84 | $59.84 | 892,795 |
| 2024-11-18 | $59.68 | $59.81 | $59.68 | $59.75 | $59.75 | 454,906 |
| 2024-11-15 | $59.76 | $59.83 | $59.47 | $59.69 | $59.69 | 1,218,426 |
| 2024-11-14 | $59.78 | $59.87 | $59.74 | $59.74 | $59.74 | 899,245 |
| 2024-11-13 | $59.80 | $59.84 | $59.73 | $59.78 | $59.78 | 591,742 |
| 2024-11-12 | $59.80 | $59.83 | $59.71 | $59.73 | $59.73 | 970,158 |
| 2024-11-11 | $59.85 | $59.88 | $59.77 | $59.77 | $59.77 | 512,184 |
| 2024-11-08 | $59.76 | $59.86 | $59.71 | $59.81 | $59.81 | 660,102 |
| 2024-11-07 | $59.80 | $59.92 | $59.76 | $59.78 | $59.78 | 497,898 |
| 2024-11-06 | $59.85 | $59.90 | $59.73 | $59.80 | $59.80 | 1,501,394 |
| 2024-11-05 | $59.58 | $59.69 | $59.40 | $59.65 | $59.65 | 438,979 |
| 2024-11-04 | $59.66 | $59.70 | $58.82 | $59.50 | $59.50 | 1,627,380 |
| 2024-11-01 | $59.95 | $59.95 | $59.65 | $59.69 | $59.69 | 896,184 |
| 2024-10-31 | $59.65 | $59.75 | $59.65 | $59.72 | $59.72 | 708,223 |
| 2024-10-30 | $59.64 | $59.71 | $59.56 | $59.70 | $59.70 | 730,237 |
| 2024-10-29 | $59.68 | $59.72 | $59.52 | $59.57 | $59.57 | 878,293 |
| 2024-10-28 | $59.56 | $59.73 | $59.56 | $59.68 | $59.68 | 973,197 |
| 2024-10-25 | $59.55 | $59.79 | $59.50 | $59.60 | $59.60 | 1,091,515 |
| 2024-10-24 | $59.46 | $59.57 | $59.45 | $59.57 | $59.57 | 583,098 |
| 2024-10-23 | $59.31 | $59.58 | $59.30 | $59.55 | $59.55 | 1,306,026 |
| 2024-10-22 | $59.28 | $59.40 | $59.25 | $59.40 | $59.40 | 1,860,369 |
| 2024-10-21 | $59.25 | $59.34 | $59.19 | $59.34 | $59.34 | 3,174,609 |
| 2024-10-18 | $59.28 | $59.35 | $59.19 | $59.21 | $59.21 | 3,285,066 |
| 2024-10-17 | $59.25 | $59.39 | $59.15 | $59.17 | $59.17 | 4,801,396 |
| 2024-10-16 | $59.14 | $59.47 | $59.10 | $59.40 | $59.40 | 2,934,591 |
| 2024-10-15 | $58.90 | $59.12 | $58.87 | $59.08 | $59.08 | 4,510,469 |
| 2024-10-14 | $58.93 | $59.12 | $58.70 | $58.99 | $58.99 | 43,080,528 |
| 2024-10-11 | $34.18 | $39.33 | $34.18 | $38.90 | $38.90 | 1,776,660 |
| 2024-10-10 | $32.99 | $35.34 | $32.65 | $34.37 | $34.37 | 452,763 |
| 2024-10-09 | $33.36 | $33.90 | $32.56 | $33.36 | $33.36 | 371,988 |
| 2024-10-08 | $33.33 | $35.50 | $33.08 | $33.63 | $33.63 | 547,946 |
| 2024-10-07 | $36.16 | $36.93 | $33.10 | $33.35 | $33.35 | 853,816 |
| 2024-10-04 | $35.50 | $37.58 | $35.21 | $36.22 | $36.22 | 1,843,947 |
| 2024-10-03 | $36.12 | $37.42 | $34.78 | $36.05 | $36.05 | 571,096 |
| 2024-10-02 | $38.87 | $43.15 | $36.24 | $36.42 | $36.42 | 1,623,575 |
| 2024-10-01 | $33.29 | $40.41 | $33.08 | $37.09 | $37.09 | 1,631,168 |
| 2024-09-30 | $32.08 | $33.70 | $31.38 | $33.33 | $33.33 | 631,291 |
| 2024-09-27 | $31.37 | $32.21 | $30.70 | $32.00 | $32.00 | 279,054 |
| 2024-09-26 | $31.43 | $32.51 | $30.74 | $31.20 | $31.20 | 367,900 |
| 2024-09-25 | $32.54 | $34.18 | $30.73 | $31.26 | $31.26 | 542,283 |
| 2024-09-24 | $32.91 | $33.44 | $31.86 | $32.66 | $32.66 | 625,670 |
| 2024-09-23 | $33.83 | $35.13 | $32.45 | $32.91 | $32.91 | 433,120 |
| 2024-09-20 | $33.61 | $35.10 | $33.44 | $33.89 | $33.89 | 1,870,523 |
| 2024-09-19 | $29.80 | $34.31 | $28.59 | $33.40 | $33.40 | 975,429 |
| 2024-09-18 | $28.18 | $29.72 | $27.76 | $29.31 | $29.31 | 801,077 |
| 2024-09-17 | $30.75 | $31.65 | $27.35 | $27.58 | $27.58 | 1,066,671 |
| 2024-09-16 | $34.39 | $34.64 | $30.53 | $30.74 | $30.74 | 487,366 |
| 2024-09-13 | $33.29 | $34.80 | $33.20 | $34.32 | $34.32 | 159,221 |
| 2024-09-12 | $33.46 | $34.50 | $33.24 | $33.27 | $33.27 | 655,979 |
| 2024-09-11 | $35.09 | $35.50 | $33.53 | $33.60 | $33.60 | 1,031,160 |
| 2024-09-10 | $35.62 | $36.98 | $34.43 | $35.33 | $35.33 | 1,026,589 |
| 2024-09-09 | $35.00 | $35.62 | $33.41 | $34.51 | $34.51 | 348,189 |
| 2024-09-06 | $33.75 | $35.31 | $33.75 | $34.86 | $34.86 | 229,156 |
| 2024-09-05 | $35.71 | $35.88 | $33.81 | $33.89 | $33.89 | 228,973 |
| 2024-09-04 | $33.49 | $36.06 | $33.22 | $35.39 | $35.39 | 355,958 |
| 2024-09-03 | $35.82 | $37.25 | $32.78 | $34.01 | $34.01 | 380,148 |
| 2024-08-30 | $35.65 | $37.29 | $34.88 | $36.08 | $36.08 | 847,706 |
| 2024-08-29 | $35.23 | $37.18 | $34.86 | $35.54 | $35.54 | 573,480 |
| 2024-08-28 | $35.17 | $35.55 | $33.79 | $35.10 | $35.10 | 357,729 |
| 2024-08-27 | $37.28 | $38.25 | $34.56 | $35.20 | $35.20 | 914,139 |
| 2024-08-26 | $35.40 | $37.64 | $34.48 | $37.27 | $37.27 | 1,151,148 |
| 2024-08-23 | $35.15 | $35.74 | $34.60 | $34.79 | $34.79 | 315,013 |
| 2024-08-22 | $35.71 | $36.37 | $34.88 | $35.09 | $35.09 | 510,773 |
| 2024-08-21 | $34.52 | $36.00 | $34.04 | $35.75 | $35.75 | 601,283 |
| 2024-08-20 | $36.35 | $36.52 | $33.31 | $34.38 | $34.38 | 412,763 |
| 2024-08-19 | $34.70 | $36.86 | $34.40 | $36.50 | $36.50 | 359,964 |
| 2024-08-16 | $35.05 | $35.36 | $34.01 | $34.67 | $34.67 | 272,691 |
| 2024-08-15 | $36.34 | $36.85 | $34.82 | $34.92 | $34.92 | 309,580 |
| 2024-08-14 | $35.07 | $36.39 | $34.38 | $35.87 | $35.87 | 464,112 |
| 2024-08-13 | $34.95 | $35.86 | $34.19 | $34.88 | $34.88 | 219,371 |
| 2024-08-12 | $35.79 | $35.79 | $33.84 | $34.88 | $34.88 | 312,392 |
| 2024-08-09 | $36.99 | $38.81 | $33.00 | $35.09 | $35.09 | 824,749 |
| 2024-08-08 | $35.70 | $37.14 | $34.92 | $36.99 | $36.99 | 436,250 |
| 2024-08-07 | $35.54 | $35.54 | $34.23 | $34.78 | $34.78 | 296,341 |
| 2024-08-06 | $34.12 | $35.80 | $33.38 | $35.01 | $35.01 | 378,483 |
| 2024-08-05 | $29.91 | $34.25 | $29.58 | $34.19 | $34.19 | 778,356 |
| 2024-08-02 | $33.93 | $34.17 | $29.41 | $32.85 | $32.85 | 831,842 |
| 2024-08-01 | $34.18 | $34.99 | $32.63 | $32.92 | $32.92 | 368,927 |
| 2024-07-31 | $33.49 | $34.64 | $33.01 | $33.24 | $33.24 | 554,182 |
| 2024-07-30 | $34.44 | $35.71 | $33.20 | $33.43 | $33.43 | 281,949 |
| 2024-07-29 | $37.47 | $38.38 | $34.23 | $34.88 | $34.88 | 498,092 |
| 2024-07-26 | $36.19 | $38.11 | $35.69 | $37.40 | $37.40 | 588,232 |
| 2024-07-25 | $35.55 | $37.03 | $35.00 | $35.82 | $35.82 | 854,086 |
| 2024-07-24 | $33.80 | $36.38 | $33.57 | $35.50 | $35.50 | 640,799 |
| 2024-07-23 | $36.67 | $36.88 | $32.45 | $33.60 | $33.60 | 1,298,761 |
| 2024-07-22 | $36.10 | $37.19 | $35.26 | $36.78 | $36.78 | 547,875 |
| 2024-07-19 | $35.90 | $37.21 | $35.54 | $35.95 | $35.95 | 607,867 |
| 2024-07-18 | $36.98 | $38.31 | $35.73 | $36.00 | $36.00 | 616,381 |
| 2024-07-17 | $38.68 | $38.92 | $35.70 | $36.22 | $36.22 | 636,447 |
| 2024-07-16 | $39.80 | $40.40 | $38.50 | $39.50 | $39.50 | 660,828 |
| 2024-07-15 | $37.33 | $39.09 | $36.01 | $38.65 | $38.65 | 821,616 |
| 2024-07-12 | $38.90 | $38.90 | $35.05 | $36.83 | $36.83 | 859,170 |
| 2024-07-11 | $37.92 | $40.48 | $36.49 | $38.36 | $38.36 | 942,221 |
| 2024-07-10 | $34.15 | $37.13 | $33.99 | $37.01 | $37.01 | 730,939 |
| 2024-07-09 | $33.64 | $34.25 | $31.23 | $34.18 | $34.18 | 715,394 |
| 2024-07-08 | $35.63 | $36.36 | $30.34 | $31.58 | $31.58 | 1,363,343 |
| 2024-07-05 | $32.07 | $35.59 | $31.59 | $34.87 | $34.87 | 758,714 |
| 2024-07-03 | $31.00 | $33.18 | $30.71 | $31.91 | $31.91 | 522,085 |
| 2024-07-02 | $30.95 | $33.74 | $30.00 | $30.74 | $30.74 | 1,638,265 |
| 2024-07-01 | $27.07 | $31.80 | $24.76 | $30.92 | $30.92 | 1,871,253 |
| 2024-06-28 | $22.64 | $28.13 | $22.24 | $27.03 | $27.03 | 3,623,468 |
| 2024-06-27 | $20.85 | $22.53 | $20.40 | $22.49 | $22.49 | 410,274 |
| 2024-06-26 | $19.83 | $20.70 | $19.66 | $20.66 | $20.66 | 237,262 |
| 2024-06-25 | $20.87 | $21.35 | $19.98 | $20.34 | $20.34 | 1,031,986 |
| 2024-06-24 | $20.95 | $22.40 | $20.58 | $20.82 | $20.82 | 424,327 |
| 2024-06-21 | $20.05 | $20.88 | $19.97 | $20.81 | $20.81 | 392,436 |
| 2024-06-20 | $19.00 | $20.26 | $18.88 | $20.14 | $20.14 | 222,414 |
| 2024-06-18 | $18.85 | $19.14 | $18.54 | $19.00 | $19.00 | 210,078 |
| 2024-06-17 | $18.27 | $18.89 | $18.27 | $18.83 | $18.83 | 323,404 |
| 2024-06-14 | $19.72 | $19.98 | $18.00 | $18.52 | $18.52 | 460,317 |
| 2024-06-13 | $19.02 | $20.49 | $18.78 | $19.95 | $19.95 | 244,513 |
| 2024-06-12 | $19.68 | $20.13 | $18.52 | $18.99 | $18.99 | 289,592 |
| 2024-06-11 | $18.29 | $19.22 | $17.97 | $19.09 | $19.09 | 380,911 |
| 2024-06-10 | $17.31 | $18.16 | $15.64 | $18.11 | $18.11 | 421,586 |
| 2024-06-07 | $17.50 | $17.95 | $17.00 | $17.55 | $17.55 | 181,900 |
| 2024-06-06 | $18.40 | $18.52 | $17.55 | $17.74 | $17.74 | 179,822 |
| 2024-06-05 | $18.35 | $18.46 | $17.55 | $18.38 | $18.38 | 184,079 |
| 2024-06-04 | $18.93 | $18.93 | $17.77 | $18.07 | $18.07 | 201,599 |
| 2024-06-03 | $19.20 | $19.78 | $18.50 | $18.93 | $18.93 | 262,585 |
| 2024-05-31 | $17.97 | $18.94 | $17.79 | $18.87 | $18.87 | 626,829 |
| 2024-05-30 | $18.30 | $18.68 | $17.65 | $17.90 | $17.90 | 268,079 |
| 2024-05-29 | $18.15 | $18.50 | $17.91 | $18.21 | $18.21 | 390,285 |
| 2024-05-28 | $18.86 | $19.27 | $18.08 | $18.66 | $18.66 | 298,179 |
| 2024-05-24 | $19.35 | $19.35 | $18.41 | $18.80 | $18.80 | 167,002 |
| 2024-05-23 | $19.73 | $19.93 | $18.57 | $18.94 | $18.94 | 250,374 |
| 2024-05-22 | $20.72 | $21.28 | $19.66 | $19.73 | $19.73 | 243,271 |
| 2024-05-21 | $20.83 | $21.22 | $19.68 | $20.40 | $20.40 | 197,623 |
| 2024-05-20 | $20.49 | $21.79 | $20.44 | $20.84 | $20.84 | 193,683 |
| 2024-05-17 | $20.75 | $20.84 | $20.26 | $20.69 | $20.69 | 193,757 |
| 2024-05-16 | $21.05 | $21.34 | $20.25 | $20.51 | $20.51 | 240,924 |
| 2024-05-15 | $20.79 | $21.41 | $20.38 | $21.14 | $21.14 | 188,049 |
| 2024-05-14 | $20.45 | $20.92 | $19.75 | $20.35 | $20.35 | 113,364 |
| 2024-05-13 | $20.13 | $20.74 | $19.80 | $19.93 | $19.93 | 151,230 |
| 2024-05-10 | $22.00 | $22.29 | $20.02 | $20.12 | $20.12 | 156,226 |
| 2024-05-09 | $21.72 | $22.10 | $21.62 | $21.99 | $21.99 | 139,394 |
| 2024-05-08 | $21.44 | $22.24 | $21.41 | $21.70 | $21.70 | 273,545 |
| 2024-05-07 | $20.66 | $22.51 | $20.37 | $22.05 | $22.05 | 316,024 |
| 2024-05-06 | $21.55 | $21.58 | $20.45 | $20.60 | $20.60 | 427,903 |
| 2024-05-03 | $23.50 | $23.96 | $21.07 | $21.38 | $21.38 | 482,414 |
| 2024-05-02 | $22.04 | $23.16 | $21.46 | $22.81 | $22.81 | 293,900 |
| 2024-05-01 | $22.20 | $22.20 | $20.49 | $21.96 | $21.96 | 410,012 |
| 2024-04-30 | $21.10 | $21.82 | $20.88 | $21.30 | $21.30 | 431,598 |
| 2024-04-29 | $20.01 | $21.48 | $19.81 | $21.23 | $21.23 | 317,357 |
| 2024-04-26 | $19.25 | $20.00 | $18.87 | $19.72 | $19.72 | 179,169 |
| 2024-04-25 | $19.33 | $19.76 | $18.71 | $19.25 | $19.25 | 278,620 |
| 2024-04-24 | $20.03 | $20.66 | $19.62 | $19.75 | $19.75 | 304,486 |
| 2024-04-23 | $18.83 | $20.72 | $18.68 | $20.27 | $20.27 | 503,726 |
| 2024-04-22 | $17.71 | $19.20 | $17.50 | $18.67 | $18.67 | 479,700 |
| 2024-04-19 | $17.69 | $18.40 | $17.31 | $17.44 | $17.44 | 521,802 |
| 2024-04-18 | $16.94 | $18.13 | $16.55 | $18.01 | $18.01 | 502,214 |
| 2024-04-17 | $18.27 | $18.38 | $16.70 | $17.00 | $17.00 | 628,046 |
| 2024-04-16 | $18.46 | $18.60 | $17.97 | $18.25 | $18.25 | 281,291 |
| 2024-04-15 | $19.12 | $19.12 | $17.83 | $18.25 | $18.25 | 448,449 |
| 2024-04-12 | $19.92 | $20.18 | $19.05 | $19.20 | $19.20 | 547,013 |
| 2024-04-11 | $18.70 | $20.89 | $18.12 | $20.45 | $20.45 | 590,208 |
| 2024-04-10 | $18.39 | $18.66 | $17.90 | $18.31 | $18.31 | 201,723 |
| 2024-04-09 | $18.28 | $18.77 | $17.96 | $18.58 | $18.58 | 176,351 |
| 2024-04-08 | $18.07 | $18.24 | $17.86 | $18.18 | $18.18 | 241,906 |
| 2024-04-05 | $18.47 | $18.65 | $17.90 | $18.04 | $18.04 | 246,035 |
| 2024-04-04 | $18.25 | $19.41 | $18.25 | $18.49 | $18.49 | 413,968 |
| 2024-04-03 | $19.66 | $19.78 | $17.81 | $18.12 | $18.12 | 464,459 |
| 2024-04-02 | $20.51 | $20.88 | $19.57 | $19.78 | $19.78 | 310,524 |
| 2024-04-01 | $21.90 | $21.90 | $20.76 | $21.05 | $21.05 | 291,118 |
| 2024-03-28 | $21.03 | $21.81 | $20.64 | $21.60 | $21.60 | 326,906 |
| 2024-03-27 | $20.80 | $21.69 | $20.26 | $20.98 | $20.98 | 354,106 |
| 2024-03-26 | $19.82 | $20.47 | $19.82 | $20.11 | $20.11 | 267,033 |
| 2024-03-25 | $19.85 | $20.68 | $19.70 | $19.84 | $19.84 | 408,319 |
| 2024-03-22 | $19.92 | $20.26 | $19.54 | $19.98 | $19.98 | 398,302 |
| 2024-03-21 | $20.87 | $21.14 | $19.81 | $19.97 | $19.97 | 660,093 |
| 2024-03-20 | $20.81 | $21.34 | $20.44 | $20.56 | $20.56 | 356,940 |
| 2024-03-19 | $20.17 | $20.96 | $19.81 | $20.60 | $20.60 | 332,540 |
| 2024-03-18 | $19.30 | $21.07 | $18.78 | $20.48 | $20.48 | 488,215 |
| 2024-03-15 | $18.65 | $19.68 | $18.09 | $19.32 | $19.32 | 2,500,152 |
| 2024-03-14 | $19.38 | $19.70 | $18.66 | $18.89 | $18.89 | 1,330,910 |
| 2024-03-13 | $20.35 | $21.94 | $18.35 | $19.96 | $19.96 | 710,725 |
| 2024-03-12 | $19.50 | $19.98 | $18.43 | $19.00 | $19.00 | 444,040 |
| 2024-03-11 | $19.51 | $20.22 | $19.51 | $19.66 | $19.66 | 277,524 |
| 2024-03-08 | $20.60 | $21.13 | $19.50 | $19.66 | $19.66 | 339,825 |
| 2024-03-07 | $20.47 | $21.44 | $20.38 | $20.44 | $20.44 | 238,706 |
| 2024-03-06 | $20.83 | $21.30 | $19.95 | $20.18 | $20.18 | 446,382 |
| 2024-03-05 | $21.47 | $21.47 | $19.63 | $20.45 | $20.45 | 489,499 |
| 2024-03-04 | $20.97 | $21.66 | $20.44 | $21.47 | $21.47 | 411,612 |
| 2024-03-01 | $22.57 | $23.29 | $21.21 | $21.34 | $21.34 | 376,371 |
| 2024-02-29 | $24.45 | $24.50 | $22.14 | $22.18 | $22.18 | 687,595 |
| 2024-02-28 | $23.16 | $24.45 | $22.72 | $23.94 | $23.94 | 435,823 |
| 2024-02-27 | $23.34 | $23.75 | $22.80 | $23.40 | $23.40 | 354,492 |
| 2024-02-26 | $22.47 | $23.50 | $22.47 | $22.98 | $22.98 | 249,335 |
| 2024-02-23 | $21.57 | $23.33 | $21.23 | $22.47 | $22.47 | 565,834 |
| 2024-02-22 | $20.28 | $21.82 | $20.20 | $21.48 | $21.48 | 624,724 |
| 2024-02-21 | $21.37 | $21.50 | $19.81 | $20.42 | $20.42 | 411,665 |
| 2024-02-20 | $21.38 | $21.89 | $20.17 | $21.16 | $21.16 | 503,684 |
| 2024-02-16 | $21.58 | $23.14 | $17.50 | $21.27 | $21.27 | 2,853,093 |
| 2024-02-15 | $20.12 | $22.00 | $19.89 | $20.84 | $20.84 | 1,039,650 |
| 2024-02-14 | $20.10 | $21.13 | $20.01 | $20.18 | $20.18 | 443,392 |
| 2024-02-13 | $20.42 | $21.25 | $19.53 | $19.98 | $19.98 | 448,123 |
| 2024-02-12 | $19.65 | $21.09 | $19.65 | $21.05 | $21.05 | 634,093 |
| 2024-02-09 | $19.30 | $20.14 | $18.46 | $19.75 | $19.75 | 580,822 |
| 2024-02-08 | $20.59 | $21.22 | $18.93 | $19.32 | $19.32 | 558,362 |
| 2024-02-07 | $20.79 | $21.14 | $20.12 | $20.58 | $20.58 | 465,843 |
| 2024-02-06 | $19.29 | $21.20 | $19.08 | $20.99 | $20.99 | 702,402 |
| 2024-02-05 | $19.79 | $19.99 | $19.16 | $19.38 | $19.38 | 628,861 |
| 2024-02-02 | $20.67 | $21.00 | $19.39 | $19.81 | $19.81 | 722,115 |
| 2024-02-01 | $21.24 | $21.51 | $20.06 | $21.15 | $21.15 | 1,014,721 |
| 2024-01-31 | $23.87 | $23.87 | $20.83 | $21.24 | $21.24 | 672,701 |
| 2024-01-30 | $23.69 | $23.80 | $22.68 | $23.15 | $23.15 | 577,406 |
| 2024-01-29 | $23.41 | $23.94 | $23.01 | $23.67 | $23.67 | 489,217 |
| 2024-01-26 | $23.50 | $24.10 | $22.00 | $23.27 | $23.27 | 2,577,921 |
| 2024-01-25 | $26.14 | $26.91 | $24.96 | $26.00 | $26.00 | 527,688 |
| 2024-01-24 | $26.16 | $27.76 | $25.02 | $25.67 | $25.67 | 374,436 |
| 2024-01-23 | $25.08 | $28.15 | $24.69 | $26.06 | $26.06 | 1,075,706 |
| 2024-01-22 | $24.16 | $26.30 | $23.88 | $25.02 | $25.02 | 484,681 |
| 2024-01-19 | $24.00 | $25.49 | $23.53 | $24.43 | $24.43 | 458,549 |
| 2024-01-18 | $23.73 | $24.70 | $22.21 | $23.69 | $23.69 | 528,324 |
| 2024-01-17 | $22.77 | $24.19 | $21.30 | $23.46 | $23.46 | 578,305 |
| 2024-01-16 | $23.43 | $25.91 | $21.63 | $23.00 | $23.00 | 1,321,776 |
| 2024-01-12 | $23.29 | $23.51 | $22.54 | $23.45 | $23.45 | 399,002 |
| 2024-01-11 | $22.64 | $23.89 | $20.38 | $22.72 | $22.72 | 912,688 |
| 2024-01-10 | $23.88 | $23.88 | $22.31 | $22.66 | $22.66 | 480,891 |
| 2024-01-09 | $25.60 | $25.70 | $23.05 | $23.50 | $23.50 | 486,542 |
| 2024-01-08 | $25.29 | $25.39 | $23.60 | $24.94 | $24.94 | 730,272 |
| 2024-01-05 | $23.79 | $25.40 | $22.52 | $25.20 | $25.20 | 1,988,219 |
| 2024-01-04 | $24.00 | $25.09 | $22.51 | $24.85 | $24.85 | 5,305,449 |
| 2024-01-03 | $25.28 | $26.50 | $21.55 | $22.40 | $22.40 | 3,676,988 |
| 2024-01-02 | $18.48 | $25.82 | $16.20 | $25.10 | $25.10 | 44,885,606 |
| 2023-12-29 | $6.28 | $6.35 | $5.97 | $6.03 | $6.03 | 123,954 |
| 2023-12-28 | $6.50 | $6.50 | $6.11 | $6.20 | $6.20 | 86,426 |
| 2023-12-27 | $6.20 | $6.50 | $6.03 | $6.50 | $6.50 | 121,697 |
| 2023-12-26 | $6.36 | $6.36 | $6.00 | $6.20 | $6.20 | 81,460 |
| 2023-12-22 | $5.77 | $6.32 | $5.77 | $6.00 | $6.00 | 183,391 |
| 2023-12-21 | $5.52 | $5.84 | $5.52 | $5.81 | $5.81 | 79,727 |
| 2023-12-20 | $5.69 | $5.96 | $5.40 | $5.52 | $5.52 | 183,493 |
| 2023-12-19 | $5.23 | $5.99 | $5.04 | $5.64 | $5.64 | 298,073 |
| 2023-12-18 | $5.09 | $5.24 | $4.87 | $5.08 | $5.08 | 57,907 |
| 2023-12-15 | $4.79 | $5.14 | $4.71 | $5.02 | $5.02 | 167,230 |
| 2023-12-14 | $4.73 | $4.91 | $4.64 | $4.78 | $4.78 | 66,212 |
| 2023-12-13 | $4.78 | $5.15 | $4.58 | $4.72 | $4.72 | 685,405 |
| 2023-12-12 | $4.64 | $4.90 | $4.52 | $4.71 | $4.71 | 19,742 |
| 2023-12-11 | $4.60 | $4.80 | $4.37 | $4.71 | $4.71 | 66,399 |
| 2023-12-08 | $4.62 | $4.78 | $4.41 | $4.54 | $4.54 | 72,113 |
| 2023-12-07 | $4.76 | $4.85 | $4.44 | $4.66 | $4.66 | 39,976 |
| 2023-12-06 | $4.08 | $4.88 | $3.82 | $4.75 | $4.75 | 159,786 |
| 2023-12-05 | $3.83 | $4.19 | $3.83 | $4.00 | $4.00 | 146,008 |
| 2023-12-04 | $3.97 | $4.11 | $3.82 | $3.96 | $3.96 | 27,953 |
| 2023-12-01 | $3.76 | $4.08 | $3.65 | $4.00 | $4.00 | 290,856 |
| 2023-11-30 | $3.68 | $3.82 | $3.60 | $3.76 | $3.76 | 48,278 |
| 2023-11-29 | $4.09 | $4.09 | $3.60 | $3.68 | $3.68 | 58,914 |
| 2023-11-28 | $4.02 | $4.12 | $3.80 | $3.85 | $3.85 | 66,357 |
| 2023-11-27 | $4.29 | $4.35 | $3.80 | $3.98 | $3.98 | 137,585 |
| 2023-11-24 | $4.07 | $4.37 | $4.07 | $4.29 | $4.29 | 17,699 |
| 2023-11-22 | $4.18 | $4.34 | $4.01 | $4.10 | $4.10 | 43,057 |
| 2023-11-21 | $4.26 | $4.39 | $4.09 | $4.15 | $4.15 | 42,791 |
| 2023-11-20 | $4.30 | $4.46 | $4.11 | $4.33 | $4.33 | 27,558 |
| 2023-11-17 | $4.72 | $4.90 | $4.19 | $4.33 | $4.33 | 160,565 |
| 2023-11-16 | $4.81 | $4.96 | $4.58 | $4.66 | $4.66 | 75,366 |
| 2023-11-15 | $5.05 | $5.36 | $4.88 | $4.88 | $4.88 | 41,572 |
| 2023-11-14 | $5.10 | $5.61 | $4.98 | $5.12 | $5.12 | 75,858 |
| 2023-11-13 | $5.27 | $5.52 | $4.83 | $4.93 | $4.93 | 24,914 |
| 2023-11-10 | $5.10 | $5.25 | $4.54 | $5.22 | $5.22 | 51,015 |
| 2023-11-09 | $5.49 | $5.57 | $4.64 | $5.26 | $5.26 | 75,650 |
| 2023-11-08 | $5.51 | $5.63 | $5.28 | $5.51 | $5.51 | 29,690 |
| 2023-11-07 | $5.20 | $5.51 | $5.20 | $5.38 | $5.38 | 35,532 |
| 2023-11-06 | $5.42 | $5.60 | $5.20 | $5.24 | $5.24 | 85,816 |
| 2023-11-03 | $5.50 | $5.64 | $5.19 | $5.52 | $5.52 | 71,567 |
| 2023-11-02 | $5.50 | $5.73 | $5.12 | $5.39 | $5.39 | 59,905 |
| 2023-11-01 | $5.52 | $5.67 | $5.19 | $5.36 | $5.36 | 47,039 |
| 2023-10-31 | $5.37 | $5.67 | $5.34 | $5.42 | $5.42 | 19,032 |
| 2023-10-30 | $5.62 | $5.64 | $5.27 | $5.40 | $5.40 | 20,695 |
| 2023-10-27 | $5.67 | $5.95 | $5.15 | $5.44 | $5.44 | 87,710 |
| 2023-10-26 | $5.27 | $5.78 | $5.27 | $5.47 | $5.47 | 31,014 |
| 2023-10-25 | $5.33 | $5.64 | $5.24 | $5.46 | $5.46 | 22,634 |
| 2023-10-24 | $4.79 | $5.39 | $4.79 | $5.17 | $5.17 | 17,452 |
| 2023-10-23 | $4.69 | $4.91 | $4.60 | $4.70 | $4.70 | 33,301 |
| 2023-10-20 | $4.66 | $4.97 | $4.49 | $4.80 | $4.80 | 22,054 |
| 2023-10-19 | $4.87 | $4.95 | $4.52 | $4.64 | $4.64 | 24,337 |
| 2023-10-18 | $5.19 | $5.25 | $4.75 | $4.86 | $4.86 | 25,808 |
| 2023-10-17 | $5.28 | $5.42 | $5.16 | $5.26 | $5.26 | 40,912 |
| 2023-10-16 | $4.99 | $5.32 | $4.98 | $5.25 | $5.25 | 28,006 |
| 2023-10-13 | $5.21 | $5.27 | $5.02 | $5.03 | $5.03 | 15,513 |
| 2023-10-12 | $5.31 | $5.36 | $5.09 | $5.13 | $5.13 | 31,692 |
| 2023-10-11 | $5.20 | $5.52 | $5.03 | $5.23 | $5.23 | 62,637 |
| 2023-10-10 | $5.28 | $5.53 | $5.18 | $5.18 | $5.18 | 28,531 |
| 2023-10-09 | $5.30 | $5.37 | $5.02 | $5.16 | $5.16 | 27,684 |
| 2023-10-06 | $4.84 | $5.42 | $4.84 | $5.30 | $5.30 | 23,436 |
| 2023-10-05 | $4.68 | $5.15 | $4.54 | $5.02 | $5.02 | 62,404 |
| 2023-10-04 | $4.80 | $4.80 | $4.34 | $4.58 | $4.58 | 56,731 |
| 2023-10-03 | $4.75 | $5.23 | $4.72 | $4.80 | $4.80 | 47,228 |
| 2023-10-02 | $5.54 | $5.87 | $4.75 | $4.90 | $4.90 | 58,342 |
| 2023-09-29 | $5.86 | $6.12 | $5.54 | $5.56 | $5.56 | 39,189 |
| 2023-09-28 | $5.53 | $5.67 | $5.38 | $5.49 | $5.49 | 22,951 |
| 2023-09-27 | $5.62 | $5.89 | $5.42 | $5.55 | $5.55 | 17,704 |
| 2023-09-26 | $6.04 | $6.04 | $5.57 | $5.60 | $5.60 | 25,074 |
| 2023-09-25 | $5.49 | $6.20 | $5.45 | $5.87 | $5.87 | 28,984 |
| 2023-09-22 | $5.63 | $5.94 | $5.36 | $5.61 | $5.61 | 40,914 |
| 2023-09-21 | $5.90 | $6.00 | $5.50 | $5.57 | $5.57 | 35,022 |
| 2023-09-20 | $5.85 | $6.44 | $5.73 | $5.88 | $5.88 | 27,618 |
| 2023-09-19 | $6.13 | $6.49 | $5.65 | $5.83 | $5.83 | 29,220 |
| 2023-09-18 | $6.21 | $6.43 | $5.94 | $6.09 | $6.09 | 41,697 |
| 2023-09-15 | $6.14 | $6.40 | $6.00 | $6.23 | $6.23 | 134,060 |
| 2023-09-14 | $6.01 | $6.32 | $5.89 | $6.09 | $6.09 | 28,154 |
| 2023-09-13 | $6.17 | $6.21 | $5.81 | $5.91 | $5.91 | 30,096 |
| 2023-09-12 | $6.18 | $6.37 | $6.05 | $6.11 | $6.11 | 28,448 |
| 2023-09-11 | $5.70 | $6.36 | $5.61 | $6.19 | $6.19 | 23,335 |
| 2023-09-08 | $5.79 | $5.79 | $5.59 | $5.70 | $5.70 | 46,657 |
| 2023-09-07 | $6.05 | $6.15 | $5.67 | $5.85 | $5.85 | 184,898 |
| 2023-09-06 | $5.86 | $6.17 | $5.72 | $5.99 | $5.99 | 46,440 |
| 2023-09-05 | $5.82 | $5.95 | $5.44 | $5.84 | $5.84 | 56,348 |
| 2023-09-01 | $5.82 | $6.16 | $5.59 | $5.88 | $5.88 | 30,885 |
| 2023-08-31 | $5.85 | $6.35 | $5.79 | $5.79 | $5.79 | 34,776 |
| 2023-08-30 | $6.49 | $6.49 | $5.85 | $5.90 | $5.90 | 120,917 |
| 2023-08-29 | $6.00 | $6.32 | $5.90 | $6.32 | $6.32 | 16,288 |
| 2023-08-28 | $5.72 | $6.00 | $5.72 | $5.92 | $5.92 | 25,844 |
| 2023-08-25 | $6.22 | $6.22 | $5.74 | $5.91 | $5.91 | 12,088 |
| 2023-08-24 | $5.94 | $6.17 | $5.75 | $5.95 | $5.95 | 65,264 |
| 2023-08-23 | $6.12 | $6.38 | $5.85 | $6.00 | $6.00 | 82,489 |
| 2023-08-22 | $6.10 | $6.30 | $5.92 | $5.95 | $5.95 | 28,678 |
| 2023-08-21 | $5.94 | $6.25 | $5.61 | $6.10 | $6.10 | 46,694 |
| 2023-08-18 | $6.06 | $6.55 | $5.72 | $5.98 | $5.98 | 49,378 |
| 2023-08-17 | $5.77 | $6.40 | $5.73 | $6.11 | $6.11 | 83,811 |
| 2023-08-16 | $6.45 | $6.69 | $5.92 | $6.05 | $6.05 | 169,378 |
| 2023-08-15 | $6.88 | $6.88 | $6.44 | $6.45 | $6.45 | 35,198 |
| 2023-08-14 | $6.89 | $7.20 | $6.75 | $6.88 | $6.88 | 41,285 |
| 2023-08-11 | $6.53 | $7.08 | $6.37 | $6.93 | $6.93 | 70,459 |
| 2023-08-10 | $6.54 | $6.92 | $6.31 | $6.53 | $6.53 | 30,801 |
| 2023-08-09 | $6.90 | $7.11 | $6.35 | $6.49 | $6.49 | 85,774 |
| 2023-08-08 | $6.80 | $6.95 | $6.38 | $6.81 | $6.81 | 35,380 |
| 2023-08-07 | $7.06 | $7.36 | $6.36 | $6.86 | $6.86 | 866,201 |
| 2023-08-04 | $7.56 | $7.71 | $7.08 | $7.08 | $7.08 | 83,318 |
| 2023-08-03 | $7.22 | $7.63 | $6.99 | $7.49 | $7.49 | 172,496 |
| 2023-08-02 | $7.33 | $7.35 | $6.83 | $7.15 | $7.15 | 42,448 |
| 2023-08-01 | $7.24 | $7.36 | $7.11 | $7.35 | $7.35 | 23,908 |
| 2023-07-31 | $7.35 | $7.52 | $7.09 | $7.20 | $7.20 | 43,059 |
| 2023-07-28 | $6.92 | $7.35 | $6.84 | $7.33 | $7.33 | 16,784 |
| 2023-07-27 | $6.98 | $7.13 | $6.59 | $6.88 | $6.88 | 74,943 |
| 2023-07-26 | $6.91 | $7.45 | $6.74 | $6.85 | $6.85 | 21,608 |
| 2023-07-25 | $7.16 | $7.31 | $6.69 | $6.84 | $6.84 | 72,673 |
| 2023-07-24 | $7.22 | $7.46 | $6.99 | $7.14 | $7.14 | 45,818 |
| 2023-07-21 | $7.34 | $7.38 | $7.11 | $7.16 | $7.16 | 44,138 |
| 2023-07-20 | $7.15 | $7.34 | $7.05 | $7.29 | $7.29 | 29,748 |
| 2023-07-19 | $7.20 | $7.41 | $7.09 | $7.15 | $7.15 | 44,340 |
| 2023-07-18 | $6.96 | $7.28 | $6.81 | $7.20 | $7.20 | 99,046 |
| 2023-07-17 | $6.68 | $7.09 | $6.54 | $6.93 | $6.93 | 42,020 |
| 2023-07-14 | $6.92 | $6.92 | $6.47 | $6.64 | $6.64 | 25,412 |
| 2023-07-13 | $7.23 | $7.28 | $6.72 | $6.86 | $6.86 | 25,622 |
| 2023-07-12 | $7.35 | $7.36 | $7.01 | $7.16 | $7.16 | 35,753 |
| 2023-07-11 | $7.33 | $7.41 | $7.21 | $7.33 | $7.33 | 56,150 |
| 2023-07-10 | $7.12 | $7.42 | $7.12 | $7.29 | $7.29 | 68,763 |
| 2023-07-07 | $6.60 | $7.47 | $6.55 | $7.13 | $7.13 | 82,980 |
| 2023-07-06 | $6.74 | $6.74 | $6.46 | $6.60 | $6.60 | 86,140 |
| 2023-07-05 | $6.95 | $7.11 | $6.75 | $6.81 | $6.81 | 41,394 |
| 2023-07-03 | $7.10 | $7.26 | $7.00 | $7.02 | $7.02 | 38,665 |
| 2023-06-30 | $7.81 | $7.81 | $7.26 | $7.34 | $7.34 | 48,076 |
| 2023-06-29 | $7.62 | $7.85 | $7.30 | $7.61 | $7.61 | 59,955 |
| 2023-06-28 | $7.92 | $8.06 | $7.55 | $7.65 | $7.65 | 66,384 |
| 2023-06-27 | $8.19 | $8.30 | $7.81 | $7.94 | $7.94 | 54,666 |
| 2023-06-26 | $7.90 | $8.31 | $7.62 | $8.18 | $8.18 | 184,602 |
| 2023-06-23 | $8.25 | $8.56 | $7.91 | $8.18 | $8.18 | 1,872,489 |
| 2023-06-22 | $8.94 | $8.94 | $8.30 | $8.45 | $8.45 | 92,929 |
| 2023-06-21 | $8.72 | $8.98 | $8.20 | $8.84 | $8.84 | 107,084 |
| 2023-06-20 | $8.34 | $8.88 | $8.34 | $8.72 | $8.72 | 105,747 |
| 2023-06-16 | $7.97 | $8.62 | $7.58 | $8.36 | $8.36 | 358,027 |
| 2023-06-15 | $7.45 | $8.03 | $7.38 | $7.76 | $7.76 | 95,122 |
| 2023-06-14 | $7.23 | $8.02 | $7.21 | $7.43 | $7.43 | 106,431 |
| 2023-06-13 | $7.30 | $7.56 | $7.12 | $7.20 | $7.20 | 75,034 |
| 2023-06-12 | $7.29 | $7.87 | $7.00 | $7.31 | $7.31 | 67,799 |
| 2023-06-09 | $7.66 | $7.87 | $6.95 | $7.45 | $7.45 | 181,581 |
| 2023-06-08 | $6.81 | $7.96 | $6.75 | $7.81 | $7.81 | 89,495 |
| 2023-06-07 | $6.98 | $7.14 | $6.76 | $6.89 | $6.89 | 48,568 |
| 2023-06-06 | $7.02 | $7.18 | $6.66 | $6.98 | $6.98 | 69,190 |
| 2023-06-05 | $7.37 | $7.37 | $6.96 | $7.09 | $7.09 | 43,264 |
| 2023-06-02 | $7.43 | $7.48 | $6.96 | $7.19 | $7.19 | 77,496 |
| 2023-06-01 | $6.95 | $7.33 | $6.51 | $7.29 | $7.29 | 123,611 |
| 2023-05-31 | $6.44 | $7.19 | $6.44 | $6.93 | $6.93 | 36,642 |
| 2023-05-30 | $6.99 | $6.99 | $6.50 | $6.82 | $6.82 | 51,542 |
| 2023-05-26 | $7.12 | $7.39 | $6.91 | $6.92 | $6.92 | 51,227 |
| 2023-05-25 | $7.40 | $7.46 | $6.82 | $7.06 | $7.06 | 48,307 |
| 2023-05-24 | $7.91 | $7.96 | $7.40 | $7.44 | $7.44 | 50,013 |
| 2023-05-23 | $8.84 | $9.62 | $7.88 | $7.91 | $7.91 | 118,679 |
| 2023-05-22 | $9.28 | $9.84 | $8.88 | $8.90 | $8.90 | 158,203 |
| 2023-05-19 | $9.60 | $9.63 | $9.16 | $9.24 | $9.24 | 81,496 |
| 2023-05-18 | $9.40 | $9.63 | $9.01 | $9.50 | $9.50 | 65,223 |
| 2023-05-17 | $9.45 | $9.45 | $9.02 | $9.40 | $9.40 | 44,883 |
| 2023-05-16 | $8.69 | $9.50 | $8.63 | $9.47 | $9.47 | 86,127 |
| 2023-05-15 | $8.80 | $9.11 | $8.21 | $8.87 | $8.87 | 39,413 |
| 2023-05-12 | $9.84 | $9.84 | $8.68 | $8.72 | $8.72 | 61,949 |
| 2023-05-11 | $10.14 | $10.18 | $9.67 | $9.88 | $9.88 | 341,238 |
| 2023-05-10 | $9.94 | $10.29 | $9.62 | $10.05 | $10.05 | 198,263 |
| 2023-05-09 | $9.36 | $9.75 | $9.06 | $9.49 | $9.49 | 252,898 |
| 2023-05-08 | $9.09 | $9.49 | $9.07 | $9.36 | $9.36 | 147,072 |
| 2023-05-05 | $8.28 | $9.23 | $8.20 | $9.07 | $9.07 | 230,953 |
| 2023-05-04 | $8.08 | $8.28 | $7.72 | $8.28 | $8.28 | 93,689 |
| 2023-05-03 | $8.12 | $8.45 | $7.67 | $8.25 | $8.25 | 90,638 |
| 2023-05-02 | $7.61 | $8.29 | $7.50 | $7.95 | $7.95 | 145,321 |
| 2023-05-01 | $8.34 | $8.34 | $7.64 | $7.72 | $7.72 | 67,262 |
| 2023-04-28 | $8.27 | $8.54 | $7.76 | $8.28 | $8.28 | 181,284 |
| 2023-04-27 | $7.54 | $8.53 | $7.54 | $8.35 | $8.35 | 236,635 |
| 2023-04-26 | $7.27 | $7.61 | $7.27 | $7.61 | $7.61 | 122,599 |
| 2023-04-25 | $7.29 | $7.39 | $6.96 | $7.34 | $7.34 | 194,407 |
| 2023-04-24 | $7.15 | $7.50 | $7.00 | $7.25 | $7.25 | 73,011 |
| 2023-04-21 | $7.36 | $7.36 | $7.09 | $7.25 | $7.25 | 74,861 |
| 2023-04-20 | $7.31 | $7.36 | $7.07 | $7.36 | $7.36 | 76,091 |
| 2023-04-19 | $7.03 | $7.35 | $7.00 | $7.32 | $7.32 | 219,208 |
| 2023-04-18 | $6.72 | $7.05 | $6.51 | $7.04 | $7.04 | 287,996 |
| 2023-04-17 | $6.12 | $6.79 | $6.12 | $6.68 | $6.68 | 141,366 |
| 2023-04-14 | $5.55 | $6.14 | $5.55 | $6.08 | $6.08 | 134,281 |
| 2023-04-13 | $5.57 | $6.25 | $5.57 | $5.75 | $5.75 | 111,112 |
| 2023-04-12 | $5.26 | $5.60 | $5.04 | $5.49 | $5.49 | 115,521 |
| 2023-04-11 | $5.01 | $5.47 | $5.00 | $5.34 | $5.34 | 33,009 |
| 2023-04-10 | $5.18 | $5.25 | $5.02 | $5.02 | $5.02 | 32,788 |
| 2023-04-06 | $4.48 | $5.24 | $4.48 | $5.11 | $5.11 | 112,132 |
| 2023-04-05 | $4.62 | $4.62 | $4.08 | $4.50 | $4.50 | 61,889 |
| 2023-04-04 | $4.22 | $4.72 | $4.19 | $4.50 | $4.50 | 133,516 |
| 2023-04-03 | $3.91 | $4.52 | $3.90 | $4.19 | $4.19 | 24,341 |
| 2023-03-31 | $4.22 | $4.22 | $3.99 | $4.01 | $4.01 | 4,925 |
| 2023-03-30 | $4.09 | $4.19 | $3.75 | $3.86 | $3.86 | 52,634 |
| 2023-03-29 | $4.24 | $4.39 | $3.85 | $4.05 | $4.05 | 35,298 |
| 2023-03-28 | $4.30 | $4.30 | $4.05 | $4.26 | $4.26 | 16,232 |
| 2023-03-27 | $4.15 | $4.35 | $4.02 | $4.24 | $4.24 | 5,586 |
| 2023-03-24 | $4.24 | $4.38 | $4.04 | $4.15 | $4.15 | 8,003 |
| 2023-03-23 | $4.62 | $4.86 | $4.30 | $4.34 | $4.34 | 24,423 |
| 2023-03-22 | $4.29 | $4.61 | $4.12 | $4.26 | $4.26 | 6,197 |
| 2023-03-21 | $4.50 | $4.86 | $4.28 | $4.33 | $4.33 | 9,739 |
| 2023-03-20 | $4.02 | $4.87 | $4.00 | $4.51 | $4.51 | 47,727 |
| 2023-03-17 | $4.39 | $4.55 | $3.84 | $3.84 | $3.84 | 70,772 |
| 2023-03-16 | $5.20 | $5.20 | $4.27 | $4.29 | $4.29 | 39,848 |
| 2023-03-15 | $4.80 | $5.18 | $4.57 | $4.79 | $4.79 | 8,639 |
| 2023-03-14 | $5.28 | $5.28 | $4.59 | $4.64 | $4.64 | 17,191 |
| 2023-03-13 | $4.62 | $5.03 | $4.62 | $4.75 | $4.75 | 10,721 |
| 2023-03-10 | $4.52 | $4.91 | $4.20 | $4.77 | $4.77 | 18,398 |
| 2023-03-09 | $4.70 | $4.94 | $4.65 | $4.69 | $4.69 | 14,049 |
| 2023-03-08 | $5.31 | $5.49 | $4.71 | $4.79 | $4.79 | 28,041 |
| 2023-03-07 | $5.45 | $5.74 | $5.23 | $5.24 | $5.24 | 36,717 |
| 2023-03-06 | $5.20 | $5.53 | $4.85 | $5.53 | $5.53 | 23,655 |
| 2023-03-03 | $5.52 | $5.52 | $5.06 | $5.20 | $5.20 | 12,241 |
| 2023-03-02 | $5.26 | $5.53 | $4.73 | $5.26 | $5.26 | 10,370 |
| 2023-03-01 | $5.25 | $5.53 | $5.05 | $5.53 | $5.53 | 14,437 |
| 2023-02-28 | $5.13 | $5.25 | $4.89 | $5.06 | $5.06 | 24,449 |
| 2023-02-27 | $5.11 | $5.27 | $4.87 | $5.02 | $5.02 | 16,260 |
| 2023-02-24 | $4.98 | $5.26 | $4.85 | $4.95 | $4.95 | 4,349 |
| 2023-02-23 | $5.01 | $5.10 | $4.78 | $4.78 | $4.78 | 9,084 |
| 2023-02-22 | $5.06 | $5.28 | $4.75 | $4.83 | $4.83 | 35,720 |
| 2023-02-21 | $5.01 | $5.32 | $5.01 | $5.05 | $5.05 | 4,653 |
| 2023-02-17 | $5.08 | $5.16 | $4.95 | $5.01 | $5.01 | 10,937 |
| 2023-02-16 | $4.95 | $5.30 | $4.91 | $5.18 | $5.18 | 122,339 |
| 2023-02-15 | $4.89 | $5.30 | $4.79 | $4.99 | $4.99 | 123,513 |
| 2023-02-14 | $4.50 | $5.06 | $4.50 | $4.92 | $4.92 | 45,232 |
| 2023-02-13 | $4.39 | $4.58 | $4.26 | $4.53 | $4.53 | 25,453 |
| 2023-02-10 | $4.52 | $4.91 | $4.15 | $4.38 | $4.38 | 74,666 |
| 2023-02-09 | $4.72 | $4.72 | $4.16 | $4.35 | $4.35 | 47,378 |
| 2023-02-08 | $4.70 | $4.80 | $4.15 | $4.70 | $4.70 | 177,527 |
| 2023-02-07 | $5.12 | $5.12 | $4.86 | $4.86 | $4.86 | 4,128 |
| 2023-02-06 | $4.94 | $5.00 | $4.94 | $5.00 | $5.00 | 2,796 |
| 2023-02-03 | $5.01 | $5.13 | $4.70 | $5.02 | $5.02 | 3,041 |
| 2023-02-02 | $4.70 | $5.32 | $4.59 | $4.98 | $4.98 | 7,807 |
| 2023-02-01 | $4.15 | $4.89 | $4.15 | $4.70 | $4.70 | 23,318 |
| 2023-01-31 | $4.33 | $4.38 | $4.18 | $4.26 | $4.26 | 41,736 |
| 2023-01-30 | $5.09 | $5.48 | $4.10 | $4.40 | $4.40 | 19,904 |
| 2023-01-27 | $5.21 | $5.50 | $5.09 | $5.19 | $5.19 | 17,143 |
| 2023-01-26 | $5.44 | $5.55 | $5.24 | $5.25 | $5.25 | 65,679 |
| 2023-01-25 | $5.46 | $5.67 | $5.23 | $5.23 | $5.23 | 57,346 |
| 2023-01-24 | $5.32 | $5.81 | $5.22 | $5.30 | $5.30 | 17,942 |
| 2023-01-23 | $5.14 | $5.30 | $5.14 | $5.30 | $5.30 | 2,977 |
| 2023-01-20 | $4.87 | $5.21 | $4.87 | $5.11 | $5.11 | 9,646 |
| 2023-01-19 | $5.83 | $5.83 | $5.18 | $5.34 | $5.34 | 91,916 |
| 2023-01-18 | $5.81 | $5.94 | $5.50 | $5.70 | $5.70 | 4,895 |
| 2023-01-17 | $5.83 | $5.96 | $5.71 | $5.75 | $5.75 | 9,532 |
| 2023-01-13 | $6.05 | $6.23 | $5.84 | $5.91 | $5.91 | 13,075 |
| 2023-01-12 | $5.75 | $6.00 | $5.65 | $5.96 | $5.96 | 17,715 |
| 2023-01-11 | $5.53 | $5.80 | $5.03 | $5.63 | $5.63 | 11,145 |
| 2023-01-10 | $5.53 | $5.53 | $5.19 | $5.48 | $5.48 | 6,295 |
| 2023-01-09 | $5.60 | $5.60 | $4.79 | $5.31 | $5.31 | 13,050 |
| 2023-01-06 | $4.94 | $5.09 | $4.82 | $5.09 | $5.09 | 4,430 |
| 2023-01-05 | $5.06 | $5.06 | $4.85 | $4.99 | $4.99 | 2,880 |
| 2023-01-04 | $4.65 | $5.74 | $4.30 | $5.07 | $5.07 | 81,738 |
| 2023-01-03 | $3.40 | $4.87 | $3.40 | $4.87 | $4.87 | 33,776 |
| 2022-12-30 | $3.26 | $3.27 | $3.16 | $3.26 | $3.26 | 11,554 |
| 2022-12-29 | $3.30 | $3.36 | $3.15 | $3.28 | $3.28 | 8,698 |
| 2022-12-28 | $3.54 | $3.60 | $3.11 | $3.21 | $3.21 | 13,080 |
| 2022-12-27 | $3.67 | $3.67 | $3.39 | $3.39 | $3.39 | 774 |
| 2022-12-23 | $3.68 | $3.70 | $3.31 | $3.68 | $3.68 | 5,182 |
| 2022-12-22 | $3.80 | $3.80 | $3.80 | $3.80 | $3.80 | 660 |
| 2022-12-21 | $3.99 | $4.23 | $3.99 | $3.99 | $3.99 | 985 |
| 2022-12-20 | $4.50 | $4.50 | $3.84 | $3.84 | $3.84 | 4,605 |
| 2022-12-19 | $4.18 | $4.32 | $4.18 | $4.32 | $4.32 | 815 |
| 2022-12-16 | $4.11 | $4.32 | $4.00 | $4.32 | $4.32 | 6,137 |
| 2022-12-15 | $3.96 | $4.35 | $3.96 | $4.02 | $4.02 | 1,599 |
| 2022-12-14 | $3.98 | $4.07 | $3.85 | $4.00 | $4.00 | 33,878 |
| 2022-12-13 | $3.93 | $4.00 | $3.93 | $4.00 | $4.00 | 2,535 |
| 2022-12-12 | $3.56 | $4.18 | $3.54 | $3.93 | $3.93 | 18,058 |
| 2022-12-09 | $4.00 | $4.26 | $3.56 | $3.56 | $3.56 | 23,319 |
| 2022-12-08 | $3.95 | $4.46 | $3.88 | $4.01 | $4.01 | 10,878 |
| 2022-12-07 | $4.87 | $5.00 | $3.84 | $4.10 | $4.10 | 21,788 |
| 2022-12-06 | $4.66 | $4.88 | $4.65 | $4.69 | $4.69 | 3,985 |
| 2022-12-05 | $5.00 | $5.15 | $4.67 | $4.75 | $4.75 | 99,940 |
| 2022-12-02 | $5.44 | $5.55 | $5.05 | $5.20 | $5.20 | 42,135 |
| 2022-12-01 | $5.43 | $5.62 | $5.37 | $5.38 | $5.38 | 6,067 |
| 2022-11-30 | $5.05 | $5.37 | $5.00 | $5.37 | $5.37 | 26,747 |
| 2022-11-29 | $5.88 | $5.88 | $5.17 | $5.29 | $5.29 | 22,918 |
| 2022-11-28 | $5.03 | $5.80 | $5.03 | $5.50 | $5.50 | 18,693 |
| 2022-11-25 | $4.97 | $5.14 | $4.80 | $5.14 | $5.14 | 4,199 |
| 2022-11-23 | $4.87 | $5.00 | $4.71 | $4.90 | $4.90 | 9,061 |
| 2022-11-22 | $4.87 | $4.87 | $4.72 | $4.85 | $4.85 | 2,317 |
| 2022-11-21 | $4.75 | $4.80 | $4.75 | $4.77 | $4.77 | 3,542 |
| 2022-11-18 | $4.97 | $4.97 | $4.66 | $4.70 | $4.70 | 14,307 |
| 2022-11-17 | $4.90 | $4.95 | $4.71 | $4.88 | $4.88 | 10,155 |
| 2022-11-16 | $4.74 | $4.97 | $4.74 | $4.97 | $4.97 | 9,328 |
| 2022-11-15 | $4.67 | $4.75 | $4.29 | $4.74 | $4.74 | 6,753 |
| 2022-11-14 | $4.54 | $4.66 | $4.29 | $4.41 | $4.41 | 25,742 |
| 2022-11-11 | $4.51 | $4.66 | $4.32 | $4.54 | $4.54 | 43,249 |
| 2022-11-10 | $4.55 | $4.83 | $4.28 | $4.48 | $4.48 | 17,085 |
| 2022-11-09 | $4.51 | $4.72 | $4.29 | $4.29 | $4.29 | 16,822 |
| 2022-11-08 | $4.27 | $4.91 | $4.22 | $4.70 | $4.70 | 61,407 |
| 2022-11-07 | $4.12 | $4.32 | $4.12 | $4.32 | $4.32 | 4,034 |
| 2022-11-04 | $4.10 | $4.69 | $4.10 | $4.35 | $4.35 | 17,209 |
| 2022-11-03 | $3.82 | $4.70 | $3.71 | $4.10 | $4.10 | 46,750 |
| 2022-11-02 | $3.83 | $3.83 | $3.45 | $3.78 | $3.78 | 5,206 |
| 2022-11-01 | $3.65 | $3.94 | $3.29 | $3.88 | $3.88 | 9,171 |
| 2022-10-31 | $3.14 | $3.74 | $3.14 | $3.70 | $3.70 | 38,568 |
| 2022-10-28 | $3.02 | $3.15 | $2.98 | $3.15 | $3.15 | 8,961 |
| 2022-10-27 | $2.96 | $3.41 | $2.70 | $2.96 | $2.96 | 91,552 |
| 2022-10-26 | $3.22 | $3.64 | $2.90 | $2.95 | $2.95 | 160,697 |
| 2022-10-25 | $3.09 | $3.33 | $3.00 | $3.10 | $3.10 | 27,450 |
| 2022-10-24 | $3.28 | $3.28 | $3.08 | $3.08 | $3.08 | 1,416 |
| 2022-10-21 | $3.41 | $3.41 | $3.08 | $3.08 | $3.08 | 1,265 |
| 2022-10-20 | $3.21 | $3.52 | $3.21 | $3.36 | $3.36 | 2,346 |
| 2022-10-19 | $3.34 | $3.35 | $3.10 | $3.20 | $3.20 | 23,327 |
| 2022-10-18 | $3.14 | $3.50 | $3.14 | $3.26 | $3.26 | 15,111 |
| 2022-10-17 | $3.38 | $3.40 | $3.09 | $3.12 | $3.12 | 15,747 |
| 2022-10-14 | $3.20 | $3.51 | $3.20 | $3.30 | $3.30 | 13,377 |
| 2022-10-13 | $3.27 | $3.35 | $3.22 | $3.30 | $3.30 | 5,112 |
| 2022-10-12 | $3.48 | $3.48 | $3.27 | $3.30 | $3.30 | 8,452 |
| 2022-10-11 | $3.32 | $3.42 | $3.30 | $3.32 | $3.32 | 8,874 |
| 2022-10-10 | $3.60 | $3.60 | $3.32 | $3.34 | $3.34 | 8,482 |
| 2022-10-07 | $3.86 | $3.90 | $3.62 | $3.62 | $3.62 | 10,078 |
| 2022-10-06 | $3.80 | $3.95 | $3.59 | $3.80 | $3.80 | 58,031 |
| 2022-10-05 | $3.69 | $3.85 | $3.57 | $3.84 | $3.84 | 34,914 |
| 2022-10-04 | $3.44 | $3.69 | $3.44 | $3.69 | $3.69 | 7,008 |
| 2022-10-03 | $3.74 | $3.75 | $3.40 | $3.72 | $3.72 | 2,713 |
| 2022-09-30 | $3.55 | $3.74 | $3.53 | $3.72 | $3.72 | 1,356 |
| 2022-09-29 | $3.44 | $3.62 | $3.44 | $3.58 | $3.58 | 1,006 |
| 2022-09-28 | $3.44 | $3.49 | $3.43 | $3.43 | $3.43 | 5,495 |
| 2022-09-27 | $3.54 | $3.58 | $3.43 | $3.47 | $3.47 | 3,617 |
| 2022-09-26 | $3.76 | $3.76 | $3.44 | $3.58 | $3.58 | 2,826 |
| 2022-09-23 | $3.74 | $3.74 | $3.41 | $3.44 | $3.44 | 17,937 |
| 2022-09-22 | $3.90 | $3.90 | $3.73 | $3.90 | $3.90 | 2,450 |
| 2022-09-21 | $4.04 | $4.15 | $3.90 | $3.98 | $3.98 | 4,251 |
| 2022-09-20 | $4.28 | $4.28 | $4.00 | $4.08 | $4.08 | 4,157 |
| 2022-09-19 | $4.27 | $4.27 | $4.21 | $4.21 | $4.21 | 2,665 |
| 2022-09-16 | $4.13 | $4.49 | $4.01 | $4.16 | $4.16 | 105,420 |
| 2022-09-15 | $4.17 | $4.34 | $4.15 | $4.30 | $4.30 | 10,906 |
| 2022-09-14 | $4.20 | $4.36 | $4.15 | $4.16 | $4.16 | 11,836 |
| 2022-09-13 | $4.51 | $4.62 | $4.12 | $4.17 | $4.17 | 17,949 |
| 2022-09-12 | $4.61 | $4.64 | $4.38 | $4.58 | $4.58 | 14,359 |
| 2022-09-09 | $4.66 | $4.66 | $4.35 | $4.60 | $4.60 | 10,692 |
| 2022-09-08 | $4.42 | $4.54 | $4.07 | $4.41 | $4.41 | 13,116 |
| 2022-09-07 | $4.35 | $4.80 | $4.32 | $4.41 | $4.41 | 67,727 |
| 2022-09-06 | $4.01 | $4.62 | $4.00 | $4.26 | $4.26 | 75,874 |
| 2022-09-02 | $3.96 | $4.10 | $3.91 | $3.99 | $3.99 | 12,241 |
| 2022-09-01 | $3.58 | $3.93 | $3.58 | $3.93 | $3.93 | 59,199 |
| 2022-08-31 | $3.48 | $3.48 | $3.35 | $3.35 | $3.35 | 6,141 |
| 2022-08-30 | $3.62 | $3.66 | $3.40 | $3.40 | $3.40 | 13,614 |
| 2022-08-29 | $3.68 | $3.77 | $3.50 | $3.58 | $3.58 | 6,050 |
| 2022-08-26 | $3.78 | $3.81 | $3.65 | $3.65 | $3.65 | 18,535 |
| 2022-08-25 | $3.72 | $3.78 | $3.71 | $3.74 | $3.74 | 14,960 |
| 2022-08-24 | $3.50 | $3.76 | $3.41 | $3.70 | $3.70 | 25,635 |
| 2022-08-23 | $3.96 | $3.97 | $3.41 | $3.58 | $3.58 | 32,152 |
| 2022-08-22 | $4.21 | $4.26 | $3.75 | $3.96 | $3.96 | 44,625 |
| 2022-08-19 | $4.12 | $4.55 | $4.00 | $4.14 | $4.14 | 82,949 |
| 2022-08-18 | $4.72 | $5.15 | $3.90 | $3.93 | $3.93 | 176,918 |
| 2022-08-17 | $4.08 | $5.15 | $4.08 | $4.55 | $4.55 | 237,400 |
| 2022-08-16 | $4.34 | $4.41 | $4.13 | $4.31 | $4.31 | 17,487 |
| 2022-08-15 | $4.70 | $4.70 | $4.16 | $4.27 | $4.27 | 5,251 |
| 2022-08-12 | $3.64 | $4.70 | $3.64 | $4.70 | $4.70 | 9,100 |
| 2022-08-11 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 448 |
| 2022-08-10 | $3.57 | $3.76 | $3.56 | $3.76 | $3.76 | 1,852 |
| 2022-08-09 | $3.96 | $4.04 | $3.55 | $3.65 | $3.65 | 13,341 |
| 2022-08-08 | $3.43 | $3.71 | $3.43 | $3.63 | $3.63 | 9,364 |
| 2022-08-05 | $3.49 | $3.49 | $3.37 | $3.38 | $3.38 | 1,275 |
| 2022-08-04 | $3.44 | $3.68 | $3.43 | $3.54 | $3.54 | 1,822 |
| 2022-08-03 | $3.23 | $3.29 | $3.21 | $3.29 | $3.29 | 1,582 |
| 2022-08-02 | $3.33 | $3.40 | $3.22 | $3.39 | $3.39 | 7,918 |
| 2022-08-01 | $3.34 | $3.44 | $3.34 | $3.44 | $3.44 | 6,013 |
| 2022-07-29 | $3.36 | $3.36 | $3.36 | $3.36 | $3.36 | 1,283 |
| 2022-07-28 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 721 |
| 2022-07-27 | $3.28 | $3.29 | $3.28 | $3.29 | $3.29 | 1,767 |
| 2022-07-26 | $3.47 | $3.47 | $3.25 | $3.29 | $3.29 | 6,214 |
| 2022-07-25 | $3.50 | $3.50 | $3.47 | $3.47 | $3.47 | 2,727 |
| 2022-07-22 | $3.31 | $3.50 | $3.10 | $3.50 | $3.50 | 6,219 |
| 2022-07-21 | $3.42 | $3.52 | $3.30 | $3.48 | $3.48 | 7,768 |
| 2022-07-20 | $3.61 | $3.61 | $3.50 | $3.54 | $3.54 | 25,950 |
| 2022-07-19 | $3.31 | $3.57 | $3.31 | $3.56 | $3.56 | 36,167 |
| 2022-07-18 | $3.33 | $3.36 | $3.31 | $3.31 | $3.31 | 1,814 |
| 2022-07-15 | $3.04 | $3.30 | $3.04 | $3.29 | $3.29 | 4,764 |
| 2022-07-14 | $3.09 | $3.12 | $2.87 | $3.09 | $3.09 | 11,432 |
| 2022-07-13 | $3.13 | $3.13 | $3.09 | $3.09 | $3.09 | 2,028 |
| 2022-07-12 | $3.10 | $3.14 | $3.03 | $3.03 | $3.03 | 4,625 |
| 2022-07-11 | $3.08 | $3.08 | $3.08 | $3.08 | $3.08 | 437 |
| 2022-07-08 | $3.17 | $3.43 | $3.05 | $3.20 | $3.20 | 41,596 |
| 2022-07-07 | $3.00 | $3.14 | $2.90 | $3.14 | $3.14 | 10,948 |
| 2022-07-06 | $2.87 | $3.15 | $2.87 | $3.00 | $3.00 | 7,055 |
| 2022-07-05 | $3.04 | $3.27 | $3.00 | $3.00 | $3.00 | 17,066 |
| 2022-07-01 | $2.97 | $3.04 | $2.95 | $2.95 | $2.95 | 4,862 |
| 2022-06-30 | $3.03 | $3.09 | $2.84 | $3.09 | $3.09 | 11,177 |
| 2022-06-29 | $3.11 | $3.11 | $3.01 | $3.11 | $3.11 | 10,837 |
| 2022-06-28 | $3.42 | $3.48 | $3.07 | $3.09 | $3.09 | 5,649 |
| 2022-06-27 | $3.23 | $3.58 | $3.20 | $3.38 | $3.38 | 14,083 |
| 2022-06-24 | $3.70 | $3.79 | $2.96 | $2.96 | $2.96 | 17,664 |
| 2022-06-23 | $3.90 | $3.90 | $3.51 | $3.69 | $3.69 | 13,971 |
| 2022-06-22 | $3.90 | $3.98 | $3.76 | $3.93 | $3.93 | 7,860 |
| 2022-06-21 | $4.05 | $4.11 | $3.91 | $4.04 | $4.04 | 5,878 |
| 2022-06-17 | $4.16 | $4.52 | $4.06 | $4.08 | $4.08 | 3,691 |
| 2022-06-16 | $4.23 | $4.53 | $4.02 | $4.19 | $4.19 | 5,893 |
| 2022-06-15 | $3.90 | $4.34 | $3.90 | $4.20 | $4.20 | 11,076 |
| 2022-06-14 | $4.40 | $4.62 | $4.06 | $4.25 | $4.25 | 4,057 |
| 2022-06-13 | $4.32 | $4.64 | $4.31 | $4.31 | $4.31 | 685 |
| 2022-06-10 | $4.73 | $4.73 | $4.70 | $4.70 | $4.70 | 907 |
| 2022-06-09 | $5.04 | $5.08 | $4.85 | $4.85 | $4.85 | 2,354 |
| 2022-06-08 | $4.75 | $4.90 | $4.50 | $4.90 | $4.90 | 4,698 |
| 2022-06-07 | $4.80 | $4.87 | $4.80 | $4.83 | $4.83 | 1,153 |
| 2022-06-06 | $4.89 | $5.04 | $4.89 | $4.99 | $4.99 | 3,331 |
| 2022-06-03 | $4.90 | $5.01 | $4.77 | $4.77 | $4.77 | 4,434 |
| 2022-06-02 | $4.91 | $4.91 | $4.91 | $4.91 | $4.91 | 532 |
| 2022-06-01 | $4.97 | $5.33 | $4.91 | $4.91 | $4.91 | 6,862 |
| 2022-05-31 | $5.06 | $5.40 | $4.92 | $5.14 | $5.14 | 14,992 |
| 2022-05-27 | $4.73 | $5.15 | $4.58 | $5.03 | $5.03 | 10,176 |
| 2022-05-26 | $4.40 | $4.74 | $4.38 | $4.74 | $4.74 | 853 |
| 2022-05-25 | $4.44 | $4.45 | $4.39 | $4.45 | $4.45 | 958 |
| 2022-05-24 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 588 |
| 2022-05-23 | $4.37 | $4.37 | $4.37 | $4.37 | $4.37 | 614 |
| 2022-05-20 | $4.41 | $4.41 | $4.37 | $4.37 | $4.37 | 2,161 |
| 2022-05-19 | $4.14 | $4.40 | $4.00 | $4.40 | $4.40 | 8,474 |
| 2022-05-18 | $4.54 | $4.54 | $4.16 | $4.16 | $4.16 | 6,658 |
| 2022-05-17 | $4.69 | $4.87 | $4.41 | $4.41 | $4.41 | 8,473 |
| 2022-05-16 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 709 |
| 2022-05-13 | $4.65 | $4.72 | $4.50 | $4.50 | $4.50 | 4,909 |
| 2022-05-12 | $4.70 | $4.80 | $4.54 | $4.65 | $4.65 | 9,311 |
| 2022-05-11 | $4.51 | $4.80 | $4.51 | $4.80 | $4.80 | 1,820 |
| 2022-05-10 | $4.76 | $4.80 | $4.21 | $4.56 | $4.56 | 11,514 |
| 2022-05-09 | $4.91 | $5.21 | $4.77 | $4.93 | $4.93 | 4,170 |
| 2022-05-06 | $4.91 | $4.91 | $4.74 | $4.74 | $4.74 | 1,346 |
| 2022-05-05 | $5.07 | $5.07 | $4.62 | $4.62 | $4.62 | 6,079 |
| 2022-05-04 | $4.93 | $4.93 | $4.77 | $4.85 | $4.85 | 4,024 |
| 2022-05-03 | $4.85 | $4.96 | $4.76 | $4.96 | $4.96 | 7,686 |
| 2022-05-02 | $4.99 | $4.99 | $4.90 | $4.90 | $4.90 | 3,974 |
| 2022-04-29 | $4.82 | $4.83 | $4.74 | $4.83 | $4.83 | 7,270 |
| 2022-04-28 | $4.74 | $4.79 | $4.73 | $4.79 | $4.79 | 832 |
| 2022-04-27 | $5.20 | $5.20 | $4.88 | $4.88 | $4.88 | 3,475 |
| 2022-04-26 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 120 |
| 2022-04-25 | $4.80 | $4.80 | $4.80 | $4.80 | $4.80 | 620 |
| 2022-04-22 | $4.79 | $4.80 | $4.60 | $4.80 | $4.80 | 2,492 |
| 2022-04-21 | $4.95 | $5.11 | $4.73 | $4.73 | $4.73 | 12,769 |
| 2022-04-20 | $4.81 | $5.30 | $4.81 | $4.82 | $4.82 | 9,387 |
| 2022-04-19 | $5.04 | $5.11 | $5.04 | $5.08 | $5.08 | 5,559 |
| 2022-04-18 | $5.02 | $5.03 | $4.80 | $5.03 | $5.03 | 4,863 |
| 2022-04-14 | $5.12 | $5.12 | $4.99 | $4.99 | $4.99 | 5,196 |
| 2022-04-13 | $5.20 | $5.30 | $5.20 | $5.25 | $5.25 | 1,266 |
| 2022-04-12 | $5.15 | $5.17 | $5.15 | $5.17 | $5.17 | 1,511 |
| 2022-04-11 | $5.14 | $5.19 | $5.07 | $5.12 | $5.12 | 5,421 |
| 2022-04-08 | $5.51 | $5.65 | $5.00 | $5.09 | $5.09 | 210,173 |
| 2022-04-07 | $5.31 | $5.68 | $5.23 | $5.23 | $5.23 | 8,173 |
| 2022-04-06 | $5.20 | $5.55 | $5.13 | $5.38 | $5.38 | 24,508 |
| 2022-04-05 | $5.48 | $5.48 | $5.21 | $5.25 | $5.25 | 2,541 |
| 2022-04-04 | $5.58 | $5.59 | $5.30 | $5.30 | $5.30 | 2,958 |
| 2022-04-01 | $5.49 | $6.14 | $5.30 | $5.30 | $5.30 | 20,386 |
| 2022-03-31 | $5.38 | $5.54 | $5.13 | $5.34 | $5.34 | 9,130 |
| 2022-03-30 | $5.89 | $5.89 | $5.87 | $5.87 | $5.87 | 1,062 |
| 2022-03-29 | $5.47 | $5.47 | $5.47 | $5.47 | $5.47 | 505 |
| 2022-03-28 | $5.47 | $5.47 | $5.33 | $5.47 | $5.47 | 1,521 |
| 2022-03-25 | $6.01 | $6.01 | $5.42 | $5.55 | $5.55 | 7,145 |
| 2022-03-24 | $5.78 | $5.79 | $5.39 | $5.39 | $5.39 | 2,684 |
| 2022-03-23 | $5.83 | $5.83 | $5.27 | $5.40 | $5.40 | 14,347 |
| 2022-03-22 | $5.80 | $5.83 | $5.80 | $5.80 | $5.80 | 2,723 |
| 2022-03-21 | $5.83 | $6.47 | $5.70 | $6.00 | $6.00 | 12,103 |
| 2022-03-18 | $5.80 | $5.84 | $5.37 | $5.65 | $5.65 | 17,772 |
| 2022-03-17 | $5.37 | $5.42 | $5.24 | $5.42 | $5.42 | 21,757 |
| 2022-03-16 | $5.40 | $5.40 | $5.13 | $5.13 | $5.13 | 1,312 |
| 2022-03-15 | $4.71 | $5.44 | $4.71 | $5.07 | $5.07 | 18,167 |
| 2022-03-14 | $5.18 | $5.25 | $5.05 | $5.06 | $5.06 | 45,290 |
| 2022-03-11 | $5.24 | $5.25 | $5.05 | $5.05 | $5.05 | 34,128 |
| 2022-03-10 | $4.92 | $4.96 | $4.75 | $4.82 | $4.82 | 2,714 |
| 2022-03-09 | $4.95 | $5.32 | $4.81 | $5.09 | $5.09 | 35,916 |
| 2022-03-08 | $4.41 | $4.79 | $4.40 | $4.78 | $4.78 | 3,630 |
| 2022-03-07 | $4.23 | $4.45 | $4.03 | $4.24 | $4.24 | 11,840 |
| 2022-03-04 | $4.88 | $4.88 | $4.34 | $4.34 | $4.34 | 1,800 |
| 2022-03-03 | $4.73 | $4.84 | $4.37 | $4.37 | $4.37 | 9,550 |
| 2022-03-02 | $4.77 | $4.99 | $4.76 | $4.99 | $4.99 | 20,302 |
| 2022-03-01 | $4.48 | $5.08 | $4.22 | $5.03 | $5.03 | 10,062 |
| 2022-02-28 | $4.58 | $4.79 | $4.58 | $4.59 | $4.59 | 4,222 |
| 2022-02-25 | $4.44 | $4.91 | $4.43 | $4.77 | $4.77 | 11,505 |
| 2022-02-24 | $4.48 | $4.64 | $4.04 | $4.61 | $4.61 | 3,279 |
| 2022-02-23 | $4.47 | $4.64 | $4.47 | $4.62 | $4.62 | 9,240 |
| 2022-02-22 | $4.67 | $4.67 | $4.55 | $4.55 | $4.55 | 5,519 |
| 2022-02-18 | $5.37 | $5.37 | $4.70 | $4.70 | $4.70 | 9,606 |
| 2022-02-17 | $4.95 | $5.24 | $4.95 | $5.24 | $5.24 | 15,175 |
| 2022-02-16 | $5.00 | $5.01 | $4.82 | $5.01 | $5.01 | 13,007 |
| 2022-02-15 | $4.73 | $5.01 | $4.73 | $4.99 | $4.99 | 85,147 |
| 2022-02-14 | $4.92 | $4.94 | $4.60 | $4.60 | $4.60 | 8,489 |
| 2022-02-11 | $4.49 | $4.62 | $4.26 | $4.50 | $4.50 | 13,307 |
| 2022-02-10 | $4.09 | $4.59 | $4.09 | $4.51 | $4.51 | 13,161 |
| 2022-02-09 | $4.16 | $4.30 | $4.16 | $4.20 | $4.20 | 8,500 |
| 2022-02-08 | $4.20 | $4.20 | $4.10 | $4.17 | $4.17 | 20,049 |
| 2022-02-07 | $4.10 | $4.33 | $4.10 | $4.21 | $4.21 | 21,595 |
| 2022-02-04 | $4.15 | $4.53 | $3.90 | $4.06 | $4.06 | 85,844 |
| 2022-02-03 | $4.00 | $4.29 | $3.99 | $4.10 | $4.10 | 10,838 |
| 2022-02-02 | $4.23 | $4.23 | $4.00 | $4.00 | $4.00 | 6,742 |
| 2022-02-01 | $4.14 | $4.25 | $4.14 | $4.18 | $4.18 | 2,062 |
| 2022-01-31 | $4.19 | $4.63 | $4.03 | $4.20 | $4.20 | 35,461 |
| 2022-01-28 | $4.12 | $4.28 | $4.01 | $4.18 | $4.18 | 3,590 |
| 2022-01-27 | $4.32 | $4.69 | $4.01 | $4.14 | $4.14 | 3,515 |
| 2022-01-26 | $4.35 | $4.46 | $4.23 | $4.46 | $4.46 | 1,189 |
| 2022-01-25 | $4.19 | $4.57 | $4.15 | $4.45 | $4.45 | 6,693 |
| 2022-01-24 | $4.01 | $4.43 | $4.01 | $4.34 | $4.34 | 5,533 |
| 2022-01-21 | $4.51 | $4.51 | $4.18 | $4.28 | $4.28 | 3,224 |
| 2022-01-20 | $4.75 | $4.85 | $4.26 | $4.49 | $4.49 | 13,654 |
| 2022-01-19 | $4.50 | $4.77 | $4.12 | $4.77 | $4.77 | 196,996 |
| 2022-01-18 | $4.23 | $4.37 | $4.23 | $4.32 | $4.32 | 5,147 |
| 2022-01-14 | $4.48 | $4.48 | $4.08 | $4.26 | $4.26 | 7,323 |
| 2022-01-13 | $4.52 | $4.52 | $4.31 | $4.43 | $4.43 | 7,492 |
| 2022-01-12 | $4.51 | $4.52 | $4.40 | $4.40 | $4.40 | 8,432 |
| 2022-01-11 | $4.55 | $4.55 | $4.25 | $4.41 | $4.41 | 10,465 |
| 2022-01-10 | $4.42 | $4.91 | $4.22 | $4.52 | $4.52 | 14,070 |
| 2022-01-07 | $4.90 | $4.97 | $4.43 | $4.45 | $4.45 | 27,891 |
| 2022-01-06 | $4.93 | $4.93 | $4.29 | $4.60 | $4.60 | 529,925 |
| 2022-01-05 | $5.31 | $5.47 | $4.81 | $4.90 | $4.90 | 41,570 |
| 2022-01-04 | $5.17 | $5.33 | $5.02 | $5.33 | $5.33 | 37,947 |
| 2022-01-03 | $5.03 | $5.14 | $4.90 | $4.90 | $4.90 | 30,562 |
| 2021-12-31 | $4.87 | $5.40 | $4.74 | $4.88 | $4.88 | 38,991 |
| 2021-12-30 | $5.13 | $5.13 | $4.70 | $4.75 | $4.75 | 51,413 |
| 2021-12-29 | $5.14 | $5.21 | $5.05 | $5.11 | $5.11 | 10,992 |
| 2021-12-28 | $5.28 | $5.40 | $5.06 | $5.19 | $5.19 | 13,831 |
| 2021-12-27 | $5.39 | $5.39 | $5.11 | $5.28 | $5.28 | 25,826 |
| 2021-12-23 | $5.43 | $5.69 | $5.40 | $5.40 | $5.40 | 9,974 |
| 2021-12-22 | $5.55 | $5.95 | $5.21 | $5.32 | $5.32 | 227,934 |
| 2021-12-21 | $5.81 | $5.81 | $5.20 | $5.59 | $5.59 | 72,491 |
| 2021-12-20 | $5.83 | $6.13 | $5.65 | $5.98 | $5.98 | 38,534 |
| 2021-12-17 | $6.06 | $6.24 | $5.62 | $6.00 | $6.00 | 98,980 |
| 2021-12-16 | $6.21 | $6.21 | $5.32 | $6.13 | $6.13 | 61,874 |
| 2021-12-15 | $5.97 | $6.16 | $5.50 | $5.95 | $5.95 | 63,103 |
| 2021-12-14 | $5.77 | $6.24 | $5.36 | $5.68 | $5.68 | 14,257 |
| 2021-12-13 | $6.11 | $6.20 | $5.75 | $5.75 | $5.75 | 11,944 |
| 2021-12-10 | $5.75 | $5.99 | $5.75 | $5.96 | $5.96 | 7,305 |
| 2021-12-09 | $5.88 | $5.88 | $5.53 | $5.75 | $5.75 | 3,568 |
| 2021-12-08 | $5.63 | $5.98 | $5.29 | $5.96 | $5.96 | 23,549 |
| 2021-12-07 | $5.30 | $5.98 | $5.25 | $5.70 | $5.70 | 20,822 |
| 2021-12-06 | $5.44 | $5.70 | $5.10 | $5.25 | $5.25 | 42,753 |
| 2021-12-03 | $5.60 | $5.79 | $5.17 | $5.79 | $5.79 | 6,127 |
| 2021-12-02 | $5.55 | $5.88 | $5.26 | $5.52 | $5.52 | 30,600 |
| 2021-12-01 | $5.52 | $5.79 | $5.52 | $5.55 | $5.55 | 4,489 |
| 2021-11-30 | $5.62 | $6.03 | $5.60 | $5.60 | $5.60 | 11,714 |
| 2021-11-29 | $5.90 | $6.01 | $5.68 | $5.68 | $5.68 | 13,987 |
| 2021-11-26 | $5.93 | $5.94 | $5.90 | $5.90 | $5.90 | 1,786 |
| 2021-11-24 | $6.04 | $6.13 | $5.96 | $5.99 | $5.99 | 5,868 |
| 2021-11-23 | $6.09 | $6.11 | $5.94 | $5.98 | $5.98 | 10,464 |
| 2021-11-22 | $6.17 | $6.17 | $5.94 | $6.00 | $6.00 | 9,867 |
| 2021-11-19 | $6.15 | $6.29 | $6.00 | $6.10 | $6.10 | 15,590 |
| 2021-11-18 | $6.18 | $6.48 | $5.93 | $6.06 | $6.06 | 16,098 |
| 2021-11-17 | $5.93 | $6.44 | $5.93 | $6.18 | $6.18 | 37,968 |
| 2021-11-16 | $6.08 | $6.31 | $5.91 | $5.92 | $5.92 | 25,644 |
| 2021-11-15 | $6.07 | $6.30 | $5.94 | $6.21 | $6.21 | 24,977 |
| 2021-11-12 | $6.00 | $6.25 | $5.91 | $5.95 | $5.95 | 16,834 |
| 2021-11-11 | $6.31 | $6.31 | $5.90 | $6.20 | $6.20 | 28,446 |
| 2021-11-10 | $6.59 | $6.74 | $6.22 | $6.27 | $6.27 | 16,736 |
| 2021-11-09 | $6.55 | $6.66 | $6.37 | $6.50 | $6.50 | 6,797 |
| 2021-11-08 | $6.42 | $6.70 | $6.37 | $6.37 | $6.37 | 9,842 |
| 2021-11-05 | $6.62 | $6.91 | $6.40 | $6.42 | $6.42 | 17,512 |
| 2021-11-04 | $7.01 | $7.12 | $6.62 | $6.62 | $6.62 | 17,942 |
| 2021-11-03 | $7.30 | $7.34 | $7.01 | $7.01 | $7.01 | 13,253 |
| 2021-11-02 | $7.30 | $7.34 | $7.00 | $7.34 | $7.34 | 10,750 |
| 2021-11-01 | $7.45 | $7.76 | $7.17 | $7.25 | $7.25 | 9,137 |
| 2021-10-29 | $7.60 | $7.60 | $7.39 | $7.45 | $7.45 | 1,122 |
| 2021-10-28 | $7.40 | $7.58 | $7.20 | $7.53 | $7.53 | 6,137 |
| 2021-10-27 | $7.76 | $7.97 | $7.31 | $7.50 | $7.50 | 34,943 |
| 2021-10-26 | $7.98 | $8.11 | $7.63 | $7.96 | $7.96 | 65,139 |
| 2021-10-25 | $8.00 | $8.34 | $7.80 | $8.00 | $8.00 | 86,134 |
| 2021-10-22 | $8.00 | $8.16 | $7.70 | $8.10 | $8.10 | 40,354 |
| 2021-10-21 | $8.74 | $8.91 | $8.00 | $8.11 | $8.11 | 32,936 |
| 2021-10-20 | $9.07 | $9.25 | $8.72 | $8.87 | $8.87 | 57,501 |
| 2021-10-19 | $8.83 | $9.35 | $8.74 | $9.32 | $9.32 | 57,081 |
| 2021-10-18 | $8.85 | $9.04 | $8.78 | $8.85 | $8.85 | 26,604 |
| 2021-10-15 | $9.00 | $9.35 | $8.70 | $8.86 | $8.86 | 39,713 |
| 2021-10-14 | $8.95 | $9.27 | $8.70 | $9.04 | $9.04 | 85,695 |
| 2021-10-13 | $9.00 | $9.13 | $8.90 | $8.99 | $8.99 | 31,387 |
| 2021-10-12 | $9.00 | $9.17 | $8.84 | $9.00 | $9.00 | 27,472 |
| 2021-10-11 | $9.07 | $9.17 | $8.90 | $9.00 | $9.00 | 20,554 |
| 2021-10-08 | $9.15 | $9.40 | $9.00 | $9.04 | $9.04 | 12,672 |
| 2021-10-07 | $9.50 | $9.55 | $9.02 | $9.02 | $9.02 | 15,859 |
| 2021-10-06 | $9.43 | $9.49 | $9.01 | $9.07 | $9.07 | 1,528 |
| 2021-10-05 | $9.03 | $9.49 | $8.71 | $9.45 | $9.45 | 14,933 |
| 2021-10-04 | $9.10 | $9.39 | $8.79 | $9.05 | $9.05 | 3,367 |
| 2021-10-01 | $8.85 | $9.29 | $8.67 | $9.08 | $9.08 | 14,171 |
| 2021-09-30 | $8.91 | $9.66 | $8.85 | $8.85 | $8.85 | 7,445 |
| 2021-09-29 | $9.59 | $9.82 | $9.20 | $9.21 | $9.21 | 16,406 |
| 2021-09-28 | $9.45 | $9.70 | $8.91 | $9.52 | $9.52 | 4,133 |
| 2021-09-27 | $8.96 | $9.76 | $8.95 | $9.36 | $9.36 | 12,862 |
| 2021-09-24 | $9.05 | $9.15 | $9.00 | $9.14 | $9.14 | 7,234 |
| 2021-09-23 | $8.94 | $9.23 | $8.93 | $9.15 | $9.15 | 9,663 |
| 2021-09-22 | $9.40 | $9.40 | $9.01 | $9.19 | $9.19 | 6,118 |
| 2021-09-21 | $9.31 | $9.31 | $8.99 | $9.28 | $9.28 | 26,901 |
| 2021-09-20 | $9.28 | $9.44 | $8.86 | $9.39 | $9.39 | 25,675 |
| 2021-09-17 | $9.01 | $9.29 | $8.94 | $9.29 | $9.29 | 14,142 |
| 2021-09-16 | $9.04 | $9.37 | $8.86 | $9.07 | $9.07 | 16,329 |
| 2021-09-15 | $8.62 | $9.31 | $8.62 | $9.20 | $9.20 | 19,198 |
| 2021-09-14 | $9.47 | $10.38 | $8.76 | $9.10 | $9.10 | 71,172 |
| 2021-09-13 | $10.82 | $11.03 | $9.29 | $9.63 | $9.63 | 33,202 |
| 2021-09-10 | $11.36 | $11.36 | $10.63 | $10.97 | $10.97 | 31,184 |
| 2021-09-09 | $10.19 | $11.36 | $10.13 | $11.36 | $11.36 | 18,354 |
| 2021-09-08 | $10.29 | $10.47 | $10.03 | $10.45 | $10.45 | 26,705 |
| 2021-09-07 | $10.41 | $10.64 | $10.15 | $10.35 | $10.35 | 24,615 |
| 2021-09-03 | $9.97 | $10.41 | $9.88 | $10.15 | $10.15 | 21,858 |
| 2021-09-02 | $9.63 | $10.31 | $9.56 | $10.00 | $10.00 | 20,307 |
| 2021-09-01 | $9.04 | $9.79 | $9.04 | $9.61 | $9.61 | 14,084 |
| 2021-08-31 | $8.91 | $9.60 | $8.91 | $9.38 | $9.38 | 13,526 |
| 2021-08-30 | $9.05 | $9.05 | $8.89 | $8.89 | $8.89 | 7,797 |
| 2021-08-27 | $9.01 | $9.30 | $8.83 | $8.86 | $8.86 | 19,576 |
| 2021-08-26 | $9.51 | $9.57 | $8.83 | $9.18 | $9.18 | 25,946 |
| 2021-08-25 | $9.27 | $9.58 | $9.19 | $9.36 | $9.36 | 19,111 |
| 2021-08-24 | $8.83 | $9.93 | $8.55 | $9.46 | $9.46 | 47,611 |
| 2021-08-23 | $8.78 | $8.89 | $8.54 | $8.83 | $8.83 | 23,884 |
| 2021-08-20 | $8.83 | $9.04 | $8.53 | $8.90 | $8.90 | 28,597 |
| 2021-08-19 | $8.94 | $8.94 | $8.69 | $8.83 | $8.83 | 17,884 |
| 2021-08-18 | $8.87 | $8.91 | $8.80 | $8.83 | $8.83 | 113,471 |
| 2021-08-17 | $8.89 | $9.22 | $8.75 | $8.86 | $8.86 | 24,243 |
| 2021-08-16 | $9.31 | $9.31 | $8.96 | $8.99 | $8.99 | 8,655 |
| 2021-08-13 | $8.86 | $9.40 | $8.76 | $9.22 | $9.22 | 22,246 |
| 2021-08-12 | $8.76 | $9.22 | $8.57 | $8.83 | $8.83 | 29,244 |
| 2021-08-11 | $9.14 | $9.14 | $8.85 | $8.90 | $8.90 | 17,520 |
| 2021-08-10 | $9.21 | $9.21 | $8.50 | $9.05 | $9.05 | 14,544 |
| 2021-08-09 | $8.84 | $9.22 | $8.84 | $9.05 | $9.05 | 18,836 |
| 2021-08-06 | $8.84 | $9.29 | $8.68 | $9.09 | $9.09 | 80,664 |
| 2021-08-05 | $8.72 | $9.00 | $8.70 | $8.83 | $8.83 | 54,967 |
| 2021-08-04 | $8.93 | $9.24 | $8.83 | $9.03 | $9.03 | 5,098 |
| 2021-08-03 | $9.14 | $9.24 | $8.84 | $8.85 | $8.85 | 20,308 |
| 2021-08-02 | $8.97 | $9.23 | $8.97 | $9.16 | $9.16 | 23,510 |
| 2021-07-30 | $9.01 | $9.44 | $9.00 | $9.00 | $9.00 | 8,328 |
| 2021-07-29 | $9.30 | $9.33 | $8.82 | $9.06 | $9.06 | 6,177 |
| 2021-07-28 | $8.69 | $9.59 | $8.66 | $9.21 | $9.21 | 29,776 |
| 2021-07-27 | $8.63 | $8.81 | $8.58 | $8.67 | $8.67 | 34,372 |
| 2021-07-26 | $8.69 | $8.80 | $8.50 | $8.80 | $8.80 | 51,303 |
| 2021-07-23 | $8.70 | $8.89 | $8.50 | $8.68 | $8.68 | 42,387 |
| 2021-07-22 | $8.67 | $8.87 | $8.56 | $8.82 | $8.82 | 24,272 |
| 2021-07-21 | $8.72 | $9.02 | $8.62 | $8.67 | $8.67 | 24,362 |
| 2021-07-20 | $8.68 | $9.06 | $8.60 | $8.72 | $8.72 | 43,596 |
| 2021-07-19 | $8.65 | $8.85 | $8.57 | $8.67 | $8.67 | 25,760 |
| 2021-07-16 | $8.66 | $8.87 | $8.57 | $8.65 | $8.65 | 36,923 |
| 2021-07-15 | $8.63 | $8.96 | $8.50 | $8.85 | $8.85 | 46,797 |
| 2021-07-14 | $9.00 | $9.07 | $8.50 | $8.91 | $8.91 | 106,317 |
| 2021-07-13 | $10.00 | $18.50 | $9.30 | $9.32 | $9.32 | 1,740,925 |
| 2021-07-12 | $9.28 | $9.96 | $9.24 | $9.96 | $9.96 | 5,225 |
| 2021-07-09 | $9.90 | $9.90 | $9.30 | $9.47 | $9.47 | 17,137 |
| 2021-07-08 | $9.20 | $9.61 | $8.94 | $9.61 | $9.61 | 19,936 |
| 2021-07-07 | $9.20 | $9.31 | $8.98 | $9.20 | $9.20 | 23,922 |
| 2021-07-06 | $9.10 | $9.20 | $9.10 | $9.20 | $9.20 | 18,994 |
| 2021-07-02 | $9.02 | $9.19 | $9.02 | $9.10 | $9.10 | 16,774 |
| 2021-07-01 | $9.13 | $9.17 | $9.00 | $9.09 | $9.09 | 6,601 |
| 2021-06-30 | $8.83 | $9.12 | $8.83 | $9.12 | $9.12 | 10,613 |
| 2021-06-29 | $8.95 | $8.99 | $8.90 | $8.90 | $8.90 | 13,986 |
| 2021-06-28 | $9.00 | $9.13 | $8.93 | $9.08 | $9.08 | 5,764 |
| 2021-06-25 | $8.64 | $8.93 | $8.51 | $8.90 | $8.90 | 42,040 |
| 2021-06-24 | $8.45 | $8.70 | $8.45 | $8.47 | $8.47 | 17,768 |
| 2021-06-23 | $8.26 | $8.55 | $8.22 | $8.42 | $8.42 | 28,057 |
| 2021-06-22 | $8.41 | $8.75 | $8.11 | $8.37 | $8.37 | 66,541 |
| 2021-06-21 | $8.81 | $9.21 | $8.42 | $8.49 | $8.49 | 82,432 |
| 2021-06-18 | $9.38 | $9.64 | $8.34 | $8.62 | $8.62 | 138,845 |
| 2021-06-17 | $8.95 | $9.36 | $8.95 | $9.35 | $9.35 | 45,772 |
| 2021-06-16 | $8.80 | $9.19 | $8.62 | $9.18 | $9.18 | 40,276 |
| 2021-06-15 | $8.66 | $9.31 | $8.41 | $8.75 | $8.75 | 22,248 |
| 2021-06-14 | $9.31 | $9.84 | $8.55 | $8.56 | $8.56 | 68,703 |
| 2021-06-11 | $8.56 | $9.72 | $8.56 | $9.71 | $9.71 | 53,909 |
| 2021-06-10 | $9.03 | $9.49 | $8.16 | $8.57 | $8.57 | 50,049 |
| 2021-06-09 | $8.05 | $8.90 | $7.88 | $8.72 | $8.72 | 91,469 |
| 2021-06-08 | $7.69 | $8.17 | $7.69 | $8.04 | $8.04 | 22,117 |
| 2021-06-07 | $8.59 | $8.59 | $7.39 | $7.95 | $7.95 | 60,798 |
| 2021-06-04 | $8.44 | $8.51 | $8.20 | $8.33 | $8.33 | 40,471 |
| 2021-06-03 | $8.31 | $8.80 | $8.22 | $8.30 | $8.30 | 17,073 |
| 2021-06-02 | $8.68 | $8.77 | $8.33 | $8.38 | $8.38 | 28,200 |
| 2021-06-01 | $8.42 | $8.93 | $8.16 | $8.58 | $8.58 | 37,172 |
| 2021-05-28 | $8.36 | $8.99 | $8.05 | $8.26 | $8.26 | 59,095 |
| 2021-05-27 | $8.20 | $8.80 | $8.09 | $8.46 | $8.46 | 37,000 |
| 2021-05-26 | $8.35 | $8.46 | $8.09 | $8.21 | $8.21 | 15,807 |
| 2021-05-25 | $8.57 | $9.39 | $8.40 | $8.40 | $8.40 | 26,178 |
| 2021-05-24 | $8.49 | $9.46 | $8.36 | $9.30 | $9.30 | 28,968 |
| 2021-05-21 | $8.71 | $8.95 | $8.14 | $8.14 | $8.14 | 8,418 |
| 2021-05-20 | $8.94 | $8.95 | $8.71 | $8.93 | $8.93 | 12,235 |
| 2021-05-19 | $8.60 | $8.95 | $8.26 | $8.95 | $8.95 | 15,347 |
| 2021-05-18 | $8.69 | $9.31 | $8.36 | $8.93 | $8.93 | 12,029 |
| 2021-05-17 | $8.26 | $8.75 | $8.01 | $8.75 | $8.75 | 6,958 |
| 2021-05-14 | $8.75 | $9.00 | $7.98 | $8.29 | $8.29 | 34,758 |
| 2021-05-13 | $9.14 | $9.97 | $8.75 | $8.76 | $8.76 | 40,652 |
| 2021-05-12 | $9.49 | $10.33 | $8.86 | $9.28 | $9.28 | 96,895 |
| 2021-05-11 | $9.69 | $10.00 | $9.06 | $9.69 | $9.69 | 37,335 |
| 2021-05-10 | $9.95 | $10.65 | $9.30 | $10.15 | $10.15 | 19,884 |
| 2021-05-07 | $9.32 | $10.44 | $8.49 | $9.97 | $9.97 | 9,842 |
| 2021-05-06 | $9.31 | $9.31 | $9.22 | $9.28 | $9.28 | 2,230 |
| 2021-05-05 | $8.12 | $9.52 | $8.12 | $9.27 | $9.27 | 16,811 |
| 2021-05-04 | $9.65 | $9.65 | $8.45 | $8.52 | $8.52 | 16,089 |
| 2021-05-03 | $9.80 | $9.80 | $9.03 | $9.51 | $9.51 | 5,362 |
| 2021-04-30 | $9.57 | $9.68 | $9.31 | $9.53 | $9.53 | 17,115 |
| 2021-04-29 | $9.62 | $9.62 | $9.50 | $9.50 | $9.50 | 1,684 |
| 2021-04-28 | $9.71 | $9.77 | $9.58 | $9.69 | $9.69 | 6,820 |
| 2021-04-27 | $9.93 | $10.00 | $9.13 | $9.68 | $9.68 | 20,852 |
| 2021-04-26 | $10.10 | $10.75 | $9.82 | $10.00 | $10.00 | 16,855 |
| 2021-04-23 | $10.20 | $10.94 | $9.81 | $10.11 | $10.11 | 5,054 |
| 2021-04-22 | $10.25 | $10.94 | $9.96 | $10.59 | $10.59 | 2,930 |
| 2021-04-21 | $10.01 | $10.58 | $9.99 | $10.25 | $10.25 | 15,216 |
| 2021-04-20 | $10.16 | $10.99 | $10.01 | $10.14 | $10.14 | 8,496 |
| 2021-04-19 | $11.62 | $12.12 | $10.01 | $10.13 | $10.13 | 16,439 |
| 2021-04-16 | $12.63 | $12.63 | $11.63 | $11.63 | $11.63 | 13,399 |
| 2021-04-15 | $12.25 | $12.57 | $11.70 | $12.44 | $12.44 | 14,121 |
| 2021-04-14 | $13.00 | $13.29 | $12.15 | $12.15 | $12.15 | 47,075 |
| 2021-04-13 | $13.85 | $13.85 | $11.85 | $11.86 | $11.86 | 31,062 |
| 2021-04-12 | $15.87 | $15.87 | $11.59 | $12.99 | $12.99 | 45,089 |
| 2021-04-09 | $16.13 | $16.32 | $16.00 | $16.00 | $16.00 | 22,346 |
| 2021-04-08 | $16.00 | $16.36 | $16.00 | $16.00 | $16.00 | 115,640 |
| 2021-04-07 | $18.15 | $18.15 | $15.24 | $15.24 | $15.24 | 53,568 |
| 2021-04-06 | $17.50 | $18.95 | $16.14 | $17.30 | $17.30 | 79,465 |
| 2021-04-05 | $16.26 | $16.73 | $16.21 | $16.67 | $16.67 | 82,099 |
| 2021-04-01 | $16.00 | $16.50 | $15.74 | $16.04 | $16.04 | 47,230 |
| 2021-03-31 | $16.05 | $16.53 | $16.00 | $16.38 | $16.38 | 11,279 |
| 2021-03-30 | $16.28 | $16.28 | $16.00 | $16.11 | $16.11 | 1,412 |
| 2021-03-29 | $16.33 | $16.33 | $16.00 | $16.02 | $16.02 | 2,690 |
| 2021-03-26 | $16.01 | $16.64 | $16.00 | $16.50 | $16.50 | 16,354 |
| 2021-03-25 | $16.14 | $16.50 | $16.00 | $16.42 | $16.42 | 31,306 |
| 2021-03-24 | $16.50 | $16.73 | $16.50 | $16.50 | $16.50 | 14,821 |
| 2021-03-23 | $16.50 | $16.74 | $16.50 | $16.60 | $16.60 | 4,049 |
| 2021-03-22 | $16.13 | $17.06 | $16.00 | $16.05 | $16.05 | 19,523 |
| 2021-03-19 | $15.99 | $16.89 | $15.99 | $16.25 | $16.25 | 69,922 |
| 2021-03-18 | $16.00 | $16.29 | $16.00 | $16.00 | $16.00 | 77,951 |
| 2021-03-17 | $16.45 | $16.60 | $16.00 | $16.00 | $16.00 | 39,804 |
| 2021-03-16 | $16.36 | $16.93 | $16.00 | $16.50 | $16.50 | 203,306 |
| 2021-03-15 | $16.15 | $17.48 | $16.15 | $16.89 | $16.89 | 187,328 |
| 2021-03-12 | $16.00 | $17.60 | $15.50 | $16.65 | $16.65 | 1,967,893 |
Longboard Pharmaceuticals Inc (LBPH) News Headlines
Recent Longboard Pharmaceuticals Inc (LBPH) News
Similar Companies to Longboard Pharmaceuticals Inc (LBPH) 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 |