Lantern Pharma Inc (LTRN) Exchange: NASDAQ
Data as of May 2, 2025
$3.54 ($-0.08) -2.21%
Lantern Pharma Inc - Daily Information
Click for more stock information on Lantern Pharma Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.61 |
| Previous Close | $3.54 |
| High | $3.67 |
| Low | $3.51 |
| Adjusted Open | $3.61 |
| Previous Adjusted Close | $3.54 |
| Adjusted High | $3.67 |
| Adjusted Low | $3.51 |
About Lantern Pharma Inc (LTRN)
Lantern Pharma Inc
Invest in Lantern Pharma Inc (LTRN)
Historical Stock Data for Lantern Pharma Inc (LTRN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $3.61 | $3.67 | $3.51 | $3.54 | $3.54 | 11,047 |
| 2025-05-01 | $3.58 | $3.67 | $3.46 | $3.62 | $3.62 | 16,799 |
| 2025-04-30 | $3.54 | $3.62 | $3.33 | $3.52 | $3.52 | 23,723 |
| 2025-04-29 | $3.42 | $3.60 | $3.42 | $3.49 | $3.49 | 5,139 |
| 2025-04-28 | $3.74 | $3.86 | $3.38 | $3.45 | $3.45 | 14,142 |
| 2025-04-25 | $3.70 | $3.70 | $3.54 | $3.59 | $3.59 | 27,364 |
| 2025-04-24 | $3.75 | $3.75 | $3.60 | $3.62 | $3.62 | 15,117 |
| 2025-04-23 | $3.59 | $3.93 | $3.52 | $3.73 | $3.73 | 51,260 |
| 2025-04-22 | $3.14 | $3.50 | $3.07 | $3.45 | $3.45 | 22,773 |
| 2025-04-21 | $3.41 | $3.41 | $3.00 | $3.11 | $3.11 | 35,612 |
| 2025-04-17 | $3.71 | $3.71 | $3.27 | $3.42 | $3.42 | 8,119 |
| 2025-04-16 | $3.62 | $3.62 | $3.40 | $3.49 | $3.49 | 24,924 |
| 2025-04-15 | $3.59 | $3.92 | $3.44 | $3.52 | $3.52 | 82,539 |
| 2025-04-14 | $3.25 | $3.58 | $3.13 | $3.53 | $3.53 | 47,608 |
| 2025-04-11 | $3.05 | $3.45 | $2.97 | $3.21 | $3.21 | 103,930 |
| 2025-04-10 | $3.01 | $3.06 | $2.84 | $3.04 | $3.04 | 29,089 |
| 2025-04-09 | $2.62 | $3.08 | $2.62 | $2.94 | $2.94 | 60,717 |
| 2025-04-08 | $2.99 | $2.99 | $2.55 | $2.58 | $2.58 | 74,323 |
| 2025-04-07 | $2.82 | $3.03 | $2.80 | $2.81 | $2.81 | 64,158 |
| 2025-04-04 | $3.10 | $3.25 | $2.91 | $2.99 | $2.99 | 47,518 |
| 2025-04-03 | $3.25 | $3.36 | $3.22 | $3.25 | $3.25 | 33,218 |
| 2025-04-02 | $3.34 | $3.55 | $3.28 | $3.42 | $3.42 | 27,959 |
| 2025-04-01 | $3.50 | $3.61 | $3.31 | $3.31 | $3.31 | 59,850 |
| 2025-03-31 | $3.50 | $3.55 | $3.40 | $3.54 | $3.54 | 21,973 |
| 2025-03-28 | $3.73 | $3.73 | $3.50 | $3.55 | $3.55 | 44,360 |
| 2025-03-27 | $3.65 | $3.97 | $3.65 | $3.72 | $3.72 | 20,088 |
| 2025-03-26 | $3.81 | $4.00 | $3.62 | $3.65 | $3.65 | 32,824 |
| 2025-03-25 | $3.84 | $4.00 | $3.80 | $3.85 | $3.85 | 16,587 |
| 2025-03-24 | $3.82 | $4.01 | $3.66 | $3.90 | $3.90 | 29,182 |
| 2025-03-21 | $3.65 | $3.82 | $3.58 | $3.82 | $3.82 | 28,240 |
| 2025-03-20 | $3.75 | $3.80 | $3.65 | $3.72 | $3.72 | 16,916 |
| 2025-03-19 | $3.76 | $3.85 | $3.72 | $3.75 | $3.75 | 12,832 |
| 2025-03-18 | $3.86 | $3.93 | $3.73 | $3.75 | $3.75 | 13,216 |
| 2025-03-17 | $3.78 | $3.96 | $3.67 | $3.93 | $3.93 | 42,128 |
| 2025-03-14 | $3.75 | $3.85 | $3.57 | $3.80 | $3.80 | 24,289 |
| 2025-03-13 | $3.77 | $3.84 | $3.57 | $3.74 | $3.74 | 13,631 |
| 2025-03-12 | $3.65 | $3.84 | $3.63 | $3.84 | $3.84 | 28,255 |
| 2025-03-11 | $3.49 | $3.58 | $3.40 | $3.57 | $3.57 | 15,665 |
| 2025-03-10 | $3.60 | $3.76 | $3.43 | $3.49 | $3.49 | 43,693 |
| 2025-03-07 | $3.80 | $3.91 | $3.56 | $3.66 | $3.66 | 27,307 |
| 2025-03-06 | $3.78 | $4.00 | $3.78 | $3.89 | $3.89 | 34,294 |
| 2025-03-05 | $3.95 | $3.99 | $3.80 | $3.89 | $3.89 | 25,117 |
| 2025-03-04 | $3.64 | $4.00 | $3.50 | $3.89 | $3.89 | 66,801 |
| 2025-03-03 | $3.84 | $3.99 | $3.60 | $3.71 | $3.71 | 57,345 |
| 2025-02-28 | $3.92 | $4.02 | $3.73 | $3.95 | $3.95 | 18,141 |
| 2025-02-27 | $4.05 | $4.20 | $3.87 | $3.99 | $3.99 | 15,295 |
| 2025-02-26 | $3.95 | $4.19 | $3.90 | $4.05 | $4.05 | 26,628 |
| 2025-02-25 | $4.10 | $4.34 | $3.78 | $3.97 | $3.97 | 64,658 |
| 2025-02-24 | $4.37 | $4.46 | $4.00 | $4.13 | $4.13 | 70,904 |
| 2025-02-21 | $4.37 | $4.60 | $4.25 | $4.33 | $4.33 | 70,259 |
| 2025-02-20 | $4.67 | $4.79 | $4.15 | $4.33 | $4.33 | 98,114 |
| 2025-02-19 | $4.61 | $4.74 | $4.55 | $4.64 | $4.64 | 33,226 |
| 2025-02-18 | $5.05 | $5.24 | $4.53 | $4.55 | $4.55 | 99,743 |
| 2025-02-14 | $4.80 | $5.06 | $4.80 | $5.01 | $5.01 | 76,032 |
| 2025-02-13 | $4.91 | $4.93 | $4.50 | $4.83 | $4.83 | 62,172 |
| 2025-02-12 | $4.66 | $5.00 | $4.60 | $4.81 | $4.81 | 79,264 |
| 2025-02-11 | $5.06 | $5.08 | $4.70 | $4.76 | $4.76 | 50,853 |
| 2025-02-10 | $5.26 | $5.26 | $4.71 | $5.05 | $5.05 | 129,186 |
| 2025-02-07 | $5.55 | $5.59 | $5.00 | $5.07 | $5.07 | 64,297 |
| 2025-02-06 | $5.25 | $5.70 | $5.18 | $5.30 | $5.30 | 98,034 |
| 2025-02-05 | $4.80 | $5.33 | $4.73 | $5.14 | $5.14 | 142,919 |
| 2025-02-04 | $4.64 | $5.04 | $4.63 | $4.80 | $4.80 | 52,169 |
| 2025-02-03 | $4.92 | $4.92 | $4.60 | $4.67 | $4.67 | 44,490 |
| 2025-01-31 | $4.89 | $5.30 | $4.68 | $4.95 | $4.95 | 72,540 |
| 2025-01-30 | $4.55 | $5.03 | $4.34 | $4.81 | $4.81 | 119,784 |
| 2025-01-29 | $4.60 | $4.93 | $4.47 | $4.55 | $4.55 | 87,583 |
| 2025-01-28 | $4.62 | $4.76 | $4.36 | $4.70 | $4.70 | 59,398 |
| 2025-01-27 | $5.22 | $5.22 | $4.15 | $4.59 | $4.59 | 473,845 |
| 2025-01-24 | $4.23 | $6.12 | $4.17 | $5.40 | $5.40 | 1,481,801 |
| 2025-01-23 | $4.45 | $4.45 | $4.02 | $4.17 | $4.17 | 64,189 |
| 2025-01-22 | $4.28 | $4.58 | $4.21 | $4.48 | $4.48 | 111,563 |
| 2025-01-21 | $3.81 | $4.10 | $3.80 | $4.07 | $4.07 | 45,647 |
| 2025-01-17 | $3.72 | $3.89 | $3.48 | $3.69 | $3.69 | 91,502 |
| 2025-01-16 | $3.54 | $3.88 | $3.54 | $3.60 | $3.60 | 22,701 |
| 2025-01-15 | $3.63 | $3.74 | $3.45 | $3.53 | $3.53 | 24,743 |
| 2025-01-14 | $3.82 | $3.91 | $3.45 | $3.49 | $3.49 | 25,662 |
| 2025-01-13 | $3.84 | $3.97 | $3.65 | $3.74 | $3.74 | 21,064 |
| 2025-01-10 | $3.80 | $3.89 | $3.65 | $3.89 | $3.89 | 26,914 |
| 2025-01-08 | $3.95 | $4.27 | $3.80 | $3.92 | $3.92 | 47,344 |
| 2025-01-07 | $4.42 | $4.50 | $3.92 | $4.12 | $4.12 | 44,291 |
| 2025-01-06 | $3.83 | $4.95 | $3.76 | $4.19 | $4.19 | 220,042 |
| 2025-01-03 | $3.38 | $3.87 | $3.28 | $3.74 | $3.74 | 71,309 |
| 2025-01-02 | $3.19 | $3.37 | $3.12 | $3.30 | $3.30 | 28,766 |
| 2024-12-31 | $3.35 | $3.36 | $2.95 | $3.19 | $3.19 | 123,419 |
| 2024-12-30 | $3.41 | $3.41 | $3.07 | $3.27 | $3.27 | 109,842 |
| 2024-12-27 | $3.52 | $3.97 | $3.31 | $3.42 | $3.42 | 132,617 |
| 2024-12-26 | $3.10 | $3.53 | $3.05 | $3.52 | $3.52 | 112,392 |
| 2024-12-24 | $3.04 | $3.17 | $3.02 | $3.13 | $3.13 | 39,183 |
| 2024-12-23 | $3.20 | $3.20 | $3.01 | $3.02 | $3.02 | 65,928 |
| 2024-12-20 | $3.17 | $3.41 | $3.10 | $3.15 | $3.15 | 39,336 |
| 2024-12-19 | $3.29 | $3.48 | $3.10 | $3.21 | $3.21 | 55,937 |
| 2024-12-18 | $3.40 | $3.60 | $3.20 | $3.21 | $3.21 | 62,900 |
| 2024-12-17 | $3.41 | $3.55 | $3.35 | $3.43 | $3.43 | 62,715 |
| 2024-12-16 | $3.36 | $3.58 | $3.32 | $3.56 | $3.56 | 63,678 |
| 2024-12-13 | $3.62 | $3.62 | $3.28 | $3.45 | $3.45 | 97,216 |
| 2024-12-12 | $3.90 | $3.91 | $3.55 | $3.63 | $3.63 | 36,548 |
| 2024-12-11 | $4.20 | $4.32 | $3.81 | $3.84 | $3.84 | 39,254 |
| 2024-12-10 | $4.17 | $4.45 | $3.85 | $3.98 | $3.98 | 40,954 |
| 2024-12-09 | $4.17 | $4.88 | $4.10 | $4.15 | $4.15 | 231,165 |
| 2024-12-06 | $3.52 | $4.15 | $3.52 | $3.98 | $3.98 | 105,943 |
| 2024-12-05 | $3.88 | $3.88 | $3.46 | $3.50 | $3.50 | 63,734 |
| 2024-12-04 | $3.28 | $3.90 | $3.24 | $3.83 | $3.83 | 237,426 |
| 2024-12-03 | $3.34 | $3.38 | $3.16 | $3.19 | $3.19 | 56,194 |
| 2024-12-02 | $3.26 | $3.39 | $3.12 | $3.16 | $3.16 | 28,989 |
| 2024-11-29 | $3.14 | $3.39 | $3.14 | $3.21 | $3.21 | 13,332 |
| 2024-11-27 | $3.09 | $3.19 | $3.01 | $3.11 | $3.11 | 24,080 |
| 2024-11-26 | $3.09 | $3.25 | $3.06 | $3.07 | $3.07 | 74,034 |
| 2024-11-25 | $3.09 | $3.26 | $3.00 | $3.13 | $3.13 | 113,056 |
| 2024-11-22 | $2.99 | $3.22 | $2.80 | $3.08 | $3.08 | 108,470 |
| 2024-11-21 | $2.90 | $2.98 | $2.79 | $2.95 | $2.95 | 89,046 |
| 2024-11-20 | $3.00 | $3.19 | $2.90 | $2.94 | $2.94 | 71,703 |
| 2024-11-19 | $3.20 | $3.37 | $2.93 | $3.08 | $3.08 | 47,927 |
| 2024-11-18 | $3.54 | $3.57 | $3.16 | $3.16 | $3.16 | 49,927 |
| 2024-11-15 | $3.46 | $3.55 | $3.36 | $3.54 | $3.54 | 71,102 |
| 2024-11-14 | $3.51 | $3.60 | $3.45 | $3.49 | $3.49 | 76,989 |
| 2024-11-13 | $3.60 | $3.62 | $3.50 | $3.53 | $3.53 | 56,296 |
| 2024-11-12 | $3.51 | $3.65 | $3.50 | $3.58 | $3.58 | 68,467 |
| 2024-11-11 | $3.87 | $3.87 | $3.51 | $3.51 | $3.51 | 42,389 |
| 2024-11-08 | $3.35 | $3.84 | $3.32 | $3.84 | $3.84 | 48,827 |
| 2024-11-07 | $3.32 | $3.50 | $3.32 | $3.42 | $3.42 | 52,118 |
| 2024-11-06 | $3.28 | $3.35 | $3.25 | $3.31 | $3.31 | 27,911 |
| 2024-11-05 | $3.23 | $3.38 | $3.23 | $3.27 | $3.27 | 25,786 |
| 2024-11-04 | $3.19 | $3.32 | $3.14 | $3.28 | $3.28 | 22,915 |
| 2024-11-01 | $3.08 | $3.31 | $3.05 | $3.31 | $3.31 | 20,492 |
| 2024-10-31 | $3.26 | $3.26 | $3.04 | $3.13 | $3.13 | 59,808 |
| 2024-10-30 | $3.39 | $3.45 | $3.23 | $3.26 | $3.26 | 52,534 |
| 2024-10-29 | $3.61 | $3.68 | $3.35 | $3.49 | $3.49 | 63,707 |
| 2024-10-28 | $3.38 | $3.66 | $3.29 | $3.66 | $3.66 | 81,172 |
| 2024-10-25 | $3.40 | $3.46 | $3.20 | $3.34 | $3.34 | 31,910 |
| 2024-10-24 | $3.37 | $3.49 | $3.23 | $3.45 | $3.45 | 27,036 |
| 2024-10-23 | $3.32 | $3.40 | $3.19 | $3.37 | $3.37 | 22,061 |
| 2024-10-22 | $3.30 | $3.50 | $3.12 | $3.39 | $3.39 | 49,316 |
| 2024-10-21 | $3.51 | $3.51 | $3.21 | $3.36 | $3.36 | 22,535 |
| 2024-10-18 | $3.35 | $3.50 | $3.35 | $3.44 | $3.44 | 17,111 |
| 2024-10-17 | $3.45 | $3.49 | $3.11 | $3.39 | $3.39 | 54,353 |
| 2024-10-16 | $3.55 | $3.57 | $3.42 | $3.50 | $3.50 | 27,857 |
| 2024-10-15 | $3.50 | $3.60 | $3.42 | $3.54 | $3.54 | 66,385 |
| 2024-10-14 | $3.62 | $3.64 | $3.48 | $3.55 | $3.55 | 21,373 |
| 2024-10-11 | $3.39 | $3.61 | $3.39 | $3.48 | $3.48 | 24,481 |
| 2024-10-10 | $3.47 | $3.59 | $3.30 | $3.39 | $3.39 | 55,901 |
| 2024-10-09 | $3.68 | $3.79 | $3.49 | $3.53 | $3.53 | 45,114 |
| 2024-10-08 | $3.65 | $3.86 | $3.64 | $3.69 | $3.69 | 25,960 |
| 2024-10-07 | $3.72 | $3.87 | $3.63 | $3.73 | $3.73 | 12,212 |
| 2024-10-04 | $3.60 | $3.84 | $3.55 | $3.77 | $3.77 | 23,757 |
| 2024-10-03 | $3.70 | $3.89 | $3.52 | $3.60 | $3.60 | 28,435 |
| 2024-10-02 | $3.72 | $3.85 | $3.61 | $3.71 | $3.71 | 20,928 |
| 2024-10-01 | $3.75 | $3.83 | $3.55 | $3.76 | $3.76 | 42,419 |
| 2024-09-30 | $3.74 | $3.89 | $3.55 | $3.67 | $3.67 | 31,237 |
| 2024-09-27 | $3.84 | $3.94 | $3.72 | $3.78 | $3.78 | 52,786 |
| 2024-09-26 | $4.00 | $4.13 | $3.78 | $3.84 | $3.84 | 44,751 |
| 2024-09-25 | $3.99 | $4.14 | $3.91 | $3.92 | $3.92 | 30,314 |
| 2024-09-24 | $3.96 | $4.09 | $3.93 | $4.04 | $4.04 | 30,405 |
| 2024-09-23 | $4.10 | $4.25 | $3.87 | $3.95 | $3.95 | 47,846 |
| 2024-09-20 | $3.98 | $4.37 | $3.98 | $3.99 | $3.99 | 52,265 |
| 2024-09-19 | $3.78 | $4.39 | $3.78 | $4.07 | $4.07 | 56,403 |
| 2024-09-18 | $3.84 | $4.14 | $3.77 | $3.91 | $3.91 | 37,376 |
| 2024-09-17 | $3.85 | $4.05 | $3.81 | $3.81 | $3.81 | 14,622 |
| 2024-09-16 | $3.94 | $4.09 | $3.75 | $3.76 | $3.76 | 56,021 |
| 2024-09-13 | $3.80 | $4.10 | $3.56 | $4.02 | $4.02 | 75,355 |
| 2024-09-12 | $3.86 | $4.00 | $3.64 | $3.79 | $3.79 | 64,429 |
| 2024-09-11 | $3.44 | $3.83 | $3.37 | $3.72 | $3.72 | 59,631 |
| 2024-09-10 | $3.49 | $3.49 | $3.26 | $3.35 | $3.35 | 30,964 |
| 2024-09-09 | $3.53 | $3.64 | $3.39 | $3.50 | $3.50 | 19,477 |
| 2024-09-06 | $3.50 | $3.59 | $3.25 | $3.42 | $3.42 | 92,467 |
| 2024-09-05 | $3.61 | $3.81 | $3.45 | $3.50 | $3.50 | 19,358 |
| 2024-09-04 | $3.70 | $3.92 | $3.52 | $3.61 | $3.61 | 31,883 |
| 2024-09-03 | $4.21 | $4.21 | $3.43 | $3.66 | $3.66 | 101,927 |
| 2024-08-30 | $4.07 | $4.11 | $3.92 | $4.09 | $4.09 | 26,087 |
| 2024-08-29 | $4.11 | $4.19 | $3.99 | $4.04 | $4.04 | 17,258 |
| 2024-08-28 | $4.33 | $4.35 | $4.00 | $4.16 | $4.16 | 39,409 |
| 2024-08-27 | $4.60 | $4.65 | $4.31 | $4.33 | $4.33 | 30,862 |
| 2024-08-26 | $4.65 | $4.79 | $4.39 | $4.65 | $4.65 | 82,134 |
| 2024-08-23 | $4.09 | $4.77 | $4.09 | $4.65 | $4.65 | 137,527 |
| 2024-08-22 | $4.44 | $4.47 | $4.18 | $4.22 | $4.22 | 17,093 |
| 2024-08-21 | $4.50 | $4.60 | $4.30 | $4.44 | $4.44 | 32,503 |
| 2024-08-20 | $4.47 | $4.59 | $4.40 | $4.40 | $4.40 | 22,792 |
| 2024-08-19 | $4.23 | $4.45 | $4.03 | $4.45 | $4.45 | 41,835 |
| 2024-08-16 | $4.24 | $4.34 | $4.03 | $4.23 | $4.23 | 17,760 |
| 2024-08-15 | $3.96 | $4.40 | $3.84 | $4.29 | $4.29 | 83,225 |
| 2024-08-14 | $4.03 | $4.03 | $3.85 | $3.94 | $3.94 | 13,293 |
| 2024-08-13 | $3.86 | $4.10 | $3.72 | $3.97 | $3.97 | 54,548 |
| 2024-08-12 | $3.80 | $4.10 | $3.60 | $3.86 | $3.86 | 90,294 |
| 2024-08-09 | $4.25 | $4.34 | $3.66 | $3.91 | $3.91 | 92,875 |
| 2024-08-08 | $4.43 | $4.88 | $3.95 | $4.23 | $4.23 | 150,566 |
| 2024-08-07 | $3.80 | $4.49 | $3.66 | $4.03 | $4.03 | 98,903 |
| 2024-08-06 | $3.65 | $3.79 | $3.53 | $3.59 | $3.59 | 32,761 |
| 2024-08-05 | $3.64 | $3.84 | $3.30 | $3.52 | $3.52 | 161,364 |
| 2024-08-02 | $3.95 | $3.99 | $3.73 | $3.74 | $3.74 | 46,428 |
| 2024-08-01 | $4.20 | $4.21 | $3.91 | $4.06 | $4.06 | 37,188 |
| 2024-07-31 | $4.45 | $4.65 | $4.20 | $4.20 | $4.20 | 60,169 |
| 2024-07-30 | $4.62 | $4.75 | $4.42 | $4.45 | $4.45 | 20,515 |
| 2024-07-29 | $4.60 | $4.77 | $4.54 | $4.61 | $4.61 | 12,931 |
| 2024-07-26 | $4.63 | $4.88 | $4.53 | $4.58 | $4.58 | 22,814 |
| 2024-07-25 | $4.40 | $4.86 | $4.40 | $4.54 | $4.54 | 14,852 |
| 2024-07-24 | $4.75 | $4.77 | $4.40 | $4.42 | $4.42 | 24,617 |
| 2024-07-23 | $4.59 | $4.85 | $4.34 | $4.76 | $4.76 | 29,557 |
| 2024-07-22 | $4.49 | $4.66 | $4.38 | $4.62 | $4.62 | 37,442 |
| 2024-07-19 | $4.46 | $4.60 | $4.30 | $4.41 | $4.41 | 15,673 |
| 2024-07-18 | $4.86 | $5.10 | $4.36 | $4.48 | $4.48 | 56,936 |
| 2024-07-17 | $4.55 | $4.88 | $4.45 | $4.83 | $4.83 | 64,562 |
| 2024-07-16 | $4.43 | $4.62 | $4.21 | $4.50 | $4.50 | 123,199 |
| 2024-07-15 | $4.48 | $4.50 | $4.27 | $4.35 | $4.35 | 63,240 |
| 2024-07-12 | $4.27 | $4.49 | $4.22 | $4.42 | $4.42 | 27,587 |
| 2024-07-11 | $3.99 | $4.33 | $3.97 | $4.20 | $4.20 | 97,244 |
| 2024-07-10 | $4.30 | $4.30 | $4.10 | $4.13 | $4.13 | 65,217 |
| 2024-07-09 | $4.06 | $4.30 | $3.96 | $4.28 | $4.28 | 58,257 |
| 2024-07-08 | $4.39 | $4.50 | $4.07 | $4.07 | $4.07 | 121,159 |
| 2024-07-05 | $4.25 | $4.57 | $4.25 | $4.38 | $4.38 | 17,719 |
| 2024-07-03 | $4.38 | $4.57 | $4.25 | $4.29 | $4.29 | 25,523 |
| 2024-07-02 | $4.47 | $4.68 | $4.40 | $4.40 | $4.40 | 21,948 |
| 2024-07-01 | $4.76 | $4.90 | $4.40 | $4.52 | $4.52 | 40,540 |
| 2024-06-28 | $4.56 | $4.87 | $4.51 | $4.67 | $4.67 | 78,201 |
| 2024-06-27 | $4.25 | $4.61 | $4.24 | $4.54 | $4.54 | 43,924 |
| 2024-06-26 | $4.00 | $4.29 | $4.00 | $4.27 | $4.27 | 48,823 |
| 2024-06-25 | $3.87 | $4.15 | $3.83 | $4.01 | $4.01 | 66,386 |
| 2024-06-24 | $4.14 | $4.21 | $3.85 | $3.91 | $3.91 | 160,586 |
| 2024-06-21 | $4.42 | $4.64 | $4.10 | $4.15 | $4.15 | 117,697 |
| 2024-06-20 | $4.61 | $4.61 | $4.32 | $4.44 | $4.44 | 107,542 |
| 2024-06-18 | $4.84 | $4.88 | $4.58 | $4.69 | $4.69 | 105,336 |
| 2024-06-17 | $5.25 | $5.25 | $4.77 | $4.91 | $4.91 | 125,000 |
| 2024-06-14 | $5.41 | $5.56 | $5.15 | $5.37 | $5.37 | 80,191 |
| 2024-06-13 | $5.64 | $5.64 | $5.25 | $5.44 | $5.44 | 37,205 |
| 2024-06-12 | $5.65 | $5.86 | $5.44 | $5.65 | $5.65 | 59,518 |
| 2024-06-11 | $5.29 | $5.66 | $5.26 | $5.59 | $5.59 | 116,569 |
| 2024-06-10 | $5.55 | $5.64 | $5.25 | $5.40 | $5.40 | 159,527 |
| 2024-06-07 | $5.73 | $5.89 | $5.55 | $5.58 | $5.58 | 63,717 |
| 2024-06-06 | $6.06 | $6.06 | $5.68 | $5.81 | $5.81 | 86,059 |
| 2024-06-05 | $6.36 | $6.39 | $5.90 | $6.11 | $6.11 | 68,843 |
| 2024-06-04 | $6.26 | $6.40 | $6.00 | $6.36 | $6.36 | 77,811 |
| 2024-06-03 | $6.05 | $6.30 | $6.00 | $6.25 | $6.25 | 83,227 |
| 2024-05-31 | $6.33 | $6.40 | $6.03 | $6.07 | $6.07 | 38,357 |
| 2024-05-30 | $6.13 | $6.37 | $5.90 | $6.30 | $6.30 | 54,892 |
| 2024-05-29 | $6.15 | $6.41 | $5.88 | $6.01 | $6.01 | 51,510 |
| 2024-05-28 | $6.30 | $6.59 | $6.16 | $6.18 | $6.18 | 90,113 |
| 2024-05-24 | $6.22 | $6.80 | $6.15 | $6.27 | $6.27 | 103,922 |
| 2024-05-23 | $6.47 | $6.59 | $6.07 | $6.23 | $6.23 | 89,154 |
| 2024-05-22 | $6.30 | $6.60 | $6.17 | $6.46 | $6.46 | 121,095 |
| 2024-05-21 | $5.83 | $6.29 | $5.63 | $6.28 | $6.28 | 76,657 |
| 2024-05-20 | $5.96 | $6.07 | $5.61 | $5.82 | $5.82 | 88,303 |
| 2024-05-17 | $6.11 | $6.33 | $5.90 | $6.03 | $6.03 | 44,056 |
| 2024-05-16 | $6.28 | $6.49 | $6.06 | $6.14 | $6.14 | 44,239 |
| 2024-05-15 | $6.47 | $6.58 | $6.03 | $6.33 | $6.33 | 86,064 |
| 2024-05-14 | $6.18 | $6.45 | $6.08 | $6.19 | $6.19 | 64,232 |
| 2024-05-13 | $6.18 | $6.55 | $6.09 | $6.09 | $6.09 | 50,748 |
| 2024-05-10 | $6.15 | $6.81 | $5.79 | $6.16 | $6.16 | 236,413 |
| 2024-05-09 | $6.38 | $7.01 | $6.34 | $6.81 | $6.81 | 174,869 |
| 2024-05-08 | $6.52 | $6.82 | $6.20 | $6.48 | $6.48 | 56,842 |
| 2024-05-07 | $6.90 | $7.02 | $6.23 | $6.42 | $6.42 | 108,571 |
| 2024-05-06 | $6.30 | $7.21 | $6.24 | $6.85 | $6.85 | 156,751 |
| 2024-05-03 | $5.57 | $6.37 | $5.57 | $6.15 | $6.15 | 189,711 |
| 2024-05-02 | $5.58 | $5.60 | $5.27 | $5.49 | $5.49 | 137,628 |
| 2024-05-01 | $5.29 | $5.68 | $5.21 | $5.39 | $5.39 | 123,183 |
| 2024-04-30 | $4.90 | $5.36 | $4.90 | $5.10 | $5.10 | 84,244 |
| 2024-04-29 | $5.48 | $5.60 | $4.89 | $4.93 | $4.93 | 302,806 |
| 2024-04-26 | $5.55 | $6.04 | $5.42 | $5.50 | $5.50 | 128,985 |
| 2024-04-25 | $5.27 | $5.58 | $5.21 | $5.46 | $5.46 | 124,629 |
| 2024-04-24 | $5.84 | $6.01 | $5.36 | $5.38 | $5.38 | 97,934 |
| 2024-04-23 | $5.69 | $6.07 | $5.63 | $5.77 | $5.77 | 127,436 |
| 2024-04-22 | $5.70 | $6.00 | $5.25 | $5.72 | $5.72 | 255,410 |
| 2024-04-19 | $5.57 | $5.65 | $5.20 | $5.34 | $5.34 | 237,791 |
| 2024-04-18 | $5.92 | $6.13 | $5.75 | $5.77 | $5.77 | 107,146 |
| 2024-04-17 | $6.00 | $6.23 | $5.62 | $5.99 | $5.99 | 161,871 |
| 2024-04-16 | $5.86 | $6.28 | $5.35 | $6.00 | $6.00 | 199,406 |
| 2024-04-15 | $6.22 | $6.56 | $5.82 | $5.97 | $5.97 | 187,336 |
| 2024-04-12 | $6.61 | $6.67 | $6.20 | $6.39 | $6.39 | 239,712 |
| 2024-04-11 | $7.33 | $7.63 | $6.50 | $6.67 | $6.67 | 347,560 |
| 2024-04-10 | $7.60 | $7.95 | $7.21 | $7.74 | $7.74 | 247,457 |
| 2024-04-09 | $7.51 | $8.27 | $7.51 | $7.76 | $7.76 | 240,536 |
| 2024-04-08 | $7.62 | $7.99 | $7.57 | $7.79 | $7.79 | 144,705 |
| 2024-04-05 | $7.36 | $8.42 | $7.13 | $7.76 | $7.76 | 247,121 |
| 2024-04-04 | $8.64 | $8.90 | $7.12 | $7.22 | $7.22 | 578,047 |
| 2024-04-03 | $9.13 | $9.33 | $8.39 | $8.64 | $8.64 | 248,089 |
| 2024-04-02 | $9.31 | $9.36 | $8.67 | $9.15 | $9.15 | 197,492 |
| 2024-04-01 | $8.89 | $9.96 | $8.88 | $9.51 | $9.51 | 250,071 |
| 2024-03-28 | $9.64 | $10.06 | $8.50 | $8.80 | $8.80 | 308,277 |
| 2024-03-27 | $10.23 | $10.47 | $9.13 | $9.78 | $9.78 | 278,343 |
| 2024-03-26 | $10.30 | $10.77 | $9.90 | $10.03 | $10.03 | 349,621 |
| 2024-03-25 | $11.25 | $11.99 | $9.64 | $9.92 | $9.92 | 694,839 |
| 2024-03-22 | $9.03 | $10.73 | $9.01 | $10.65 | $10.65 | 499,467 |
| 2024-03-21 | $8.96 | $9.78 | $8.95 | $9.03 | $9.03 | 306,625 |
| 2024-03-20 | $7.46 | $8.92 | $7.46 | $8.80 | $8.80 | 472,984 |
| 2024-03-19 | $9.20 | $9.37 | $7.32 | $7.49 | $7.49 | 999,311 |
| 2024-03-18 | $8.77 | $10.73 | $8.72 | $9.96 | $9.96 | 1,209,531 |
| 2024-03-15 | $7.50 | $8.85 | $7.25 | $8.70 | $8.70 | 763,157 |
| 2024-03-14 | $6.85 | $7.65 | $6.75 | $7.35 | $7.35 | 303,301 |
| 2024-03-13 | $7.26 | $7.49 | $6.73 | $6.89 | $6.89 | 419,671 |
| 2024-03-12 | $6.58 | $7.75 | $6.58 | $7.70 | $7.70 | 656,983 |
| 2024-03-11 | $8.10 | $8.16 | $6.22 | $6.32 | $6.32 | 802,667 |
| 2024-03-08 | $6.88 | $9.59 | $6.88 | $8.27 | $8.27 | 2,537,269 |
| 2024-03-07 | $6.12 | $6.67 | $5.80 | $6.65 | $6.65 | 1,017,460 |
| 2024-03-06 | $5.29 | $6.19 | $5.20 | $5.49 | $5.49 | 754,894 |
| 2024-03-05 | $4.86 | $4.95 | $4.54 | $4.81 | $4.81 | 369,407 |
| 2024-03-04 | $4.48 | $4.65 | $4.20 | $4.54 | $4.54 | 361,901 |
| 2024-03-01 | $4.81 | $4.92 | $3.98 | $4.15 | $4.15 | 417,903 |
| 2024-02-29 | $5.51 | $5.64 | $4.62 | $4.81 | $4.81 | 716,249 |
| 2024-02-28 | $4.71 | $5.25 | $4.56 | $5.10 | $5.10 | 500,349 |
| 2024-02-27 | $4.54 | $4.54 | $4.24 | $4.50 | $4.50 | 205,493 |
| 2024-02-26 | $4.19 | $4.59 | $4.11 | $4.30 | $4.30 | 202,635 |
| 2024-02-23 | $3.87 | $4.01 | $3.85 | $3.91 | $3.91 | 29,979 |
| 2024-02-22 | $3.91 | $4.01 | $3.85 | $3.87 | $3.87 | 44,266 |
| 2024-02-21 | $3.99 | $4.03 | $3.90 | $3.90 | $3.90 | 18,797 |
| 2024-02-20 | $4.16 | $4.16 | $3.90 | $3.99 | $3.99 | 60,083 |
| 2024-02-16 | $3.96 | $4.36 | $3.96 | $4.14 | $4.14 | 46,302 |
| 2024-02-15 | $4.04 | $4.17 | $3.92 | $4.01 | $4.01 | 23,686 |
| 2024-02-14 | $4.05 | $4.14 | $3.90 | $4.05 | $4.05 | 19,763 |
| 2024-02-13 | $4.10 | $4.15 | $3.95 | $3.95 | $3.95 | 34,964 |
| 2024-02-12 | $4.24 | $4.25 | $4.10 | $4.11 | $4.11 | 32,309 |
| 2024-02-09 | $4.20 | $4.24 | $4.12 | $4.23 | $4.23 | 11,614 |
| 2024-02-08 | $4.27 | $4.34 | $4.13 | $4.15 | $4.15 | 12,132 |
| 2024-02-07 | $4.16 | $4.26 | $4.10 | $4.22 | $4.22 | 12,291 |
| 2024-02-06 | $4.20 | $4.25 | $4.15 | $4.18 | $4.18 | 13,676 |
| 2024-02-05 | $4.25 | $4.25 | $4.10 | $4.15 | $4.15 | 23,510 |
| 2024-02-02 | $4.21 | $4.36 | $4.10 | $4.25 | $4.25 | 27,897 |
| 2024-02-01 | $4.29 | $4.50 | $4.20 | $4.23 | $4.23 | 43,863 |
| 2024-01-31 | $4.15 | $4.51 | $4.09 | $4.22 | $4.22 | 97,522 |
| 2024-01-30 | $4.14 | $4.21 | $4.07 | $4.09 | $4.09 | 9,552 |
| 2024-01-29 | $4.34 | $4.37 | $4.08 | $4.24 | $4.24 | 15,000 |
| 2024-01-26 | $4.25 | $4.29 | $4.08 | $4.29 | $4.29 | 8,039 |
| 2024-01-25 | $4.28 | $4.28 | $4.01 | $4.19 | $4.19 | 11,839 |
| 2024-01-24 | $4.20 | $4.33 | $4.06 | $4.21 | $4.21 | 21,829 |
| 2024-01-23 | $4.24 | $4.24 | $4.09 | $4.13 | $4.13 | 6,750 |
| 2024-01-22 | $4.01 | $4.24 | $4.00 | $4.14 | $4.14 | 53,439 |
| 2024-01-19 | $3.80 | $4.05 | $3.69 | $4.04 | $4.04 | 22,019 |
| 2024-01-18 | $3.83 | $3.88 | $3.73 | $3.84 | $3.84 | 24,489 |
| 2024-01-17 | $3.90 | $3.90 | $3.55 | $3.73 | $3.73 | 22,375 |
| 2024-01-16 | $4.02 | $4.04 | $3.90 | $3.91 | $3.91 | 12,839 |
| 2024-01-12 | $4.07 | $4.15 | $3.95 | $4.07 | $4.07 | 11,475 |
| 2024-01-11 | $4.12 | $4.13 | $4.00 | $4.04 | $4.04 | 6,644 |
| 2024-01-10 | $4.20 | $4.25 | $4.09 | $4.16 | $4.16 | 13,679 |
| 2024-01-09 | $4.36 | $4.36 | $4.15 | $4.20 | $4.20 | 12,380 |
| 2024-01-08 | $4.12 | $4.38 | $3.90 | $4.37 | $4.37 | 34,872 |
| 2024-01-05 | $4.08 | $4.17 | $4.03 | $4.14 | $4.14 | 22,290 |
| 2024-01-04 | $4.19 | $4.27 | $4.09 | $4.18 | $4.18 | 12,053 |
| 2024-01-03 | $4.17 | $4.37 | $4.15 | $4.20 | $4.20 | 44,676 |
| 2024-01-02 | $4.24 | $4.47 | $4.15 | $4.17 | $4.17 | 20,619 |
| 2023-12-29 | $4.45 | $4.58 | $4.10 | $4.28 | $4.28 | 43,281 |
| 2023-12-28 | $3.99 | $4.39 | $3.98 | $4.39 | $4.39 | 71,153 |
| 2023-12-27 | $4.07 | $4.07 | $3.94 | $3.99 | $3.99 | 53,094 |
| 2023-12-26 | $4.16 | $4.25 | $3.99 | $4.08 | $4.08 | 50,854 |
| 2023-12-22 | $4.14 | $4.14 | $3.85 | $4.10 | $4.10 | 27,631 |
| 2023-12-21 | $3.99 | $4.13 | $3.83 | $4.08 | $4.08 | 59,160 |
| 2023-12-20 | $4.14 | $4.26 | $3.80 | $3.88 | $3.88 | 68,534 |
| 2023-12-19 | $4.35 | $4.35 | $4.07 | $4.19 | $4.19 | 30,083 |
| 2023-12-18 | $4.34 | $4.45 | $4.04 | $4.31 | $4.31 | 49,173 |
| 2023-12-15 | $4.24 | $4.31 | $4.08 | $4.30 | $4.30 | 19,377 |
| 2023-12-14 | $4.02 | $4.18 | $3.99 | $4.15 | $4.15 | 35,134 |
| 2023-12-13 | $3.79 | $4.04 | $3.75 | $3.97 | $3.97 | 50,893 |
| 2023-12-12 | $3.90 | $3.95 | $3.71 | $3.80 | $3.80 | 30,742 |
| 2023-12-11 | $3.85 | $3.96 | $3.68 | $3.92 | $3.92 | 20,840 |
| 2023-12-08 | $3.77 | $3.85 | $3.74 | $3.84 | $3.84 | 24,504 |
| 2023-12-07 | $3.75 | $3.81 | $3.66 | $3.76 | $3.76 | 10,661 |
| 2023-12-06 | $3.62 | $3.78 | $3.54 | $3.74 | $3.74 | 26,872 |
| 2023-12-05 | $3.60 | $3.83 | $3.51 | $3.61 | $3.61 | 33,122 |
| 2023-12-04 | $3.75 | $3.85 | $3.60 | $3.65 | $3.65 | 17,662 |
| 2023-12-01 | $3.97 | $3.97 | $3.67 | $3.74 | $3.74 | 61,340 |
| 2023-11-30 | $4.02 | $4.02 | $3.70 | $3.95 | $3.95 | 159,784 |
| 2023-11-29 | $4.19 | $4.24 | $3.84 | $3.91 | $3.91 | 50,730 |
| 2023-11-28 | $4.11 | $4.27 | $4.08 | $4.08 | $4.08 | 62,638 |
| 2023-11-27 | $4.08 | $4.20 | $3.89 | $4.11 | $4.11 | 22,166 |
| 2023-11-24 | $3.99 | $4.08 | $3.82 | $4.03 | $4.03 | 13,431 |
| 2023-11-22 | $4.11 | $4.11 | $3.87 | $3.99 | $3.99 | 18,998 |
| 2023-11-21 | $3.99 | $4.09 | $3.90 | $3.98 | $3.98 | 18,461 |
| 2023-11-20 | $4.19 | $4.19 | $3.90 | $4.03 | $4.03 | 24,195 |
| 2023-11-17 | $4.01 | $4.19 | $3.74 | $4.03 | $4.03 | 39,007 |
| 2023-11-16 | $4.03 | $4.27 | $3.80 | $3.85 | $3.85 | 44,848 |
| 2023-11-15 | $4.10 | $4.27 | $3.99 | $4.01 | $4.01 | 53,864 |
| 2023-11-14 | $3.96 | $4.39 | $3.78 | $4.08 | $4.08 | 216,004 |
| 2023-11-13 | $3.39 | $3.90 | $3.34 | $3.77 | $3.77 | 70,678 |
| 2023-11-10 | $3.70 | $3.70 | $3.30 | $3.30 | $3.30 | 98,540 |
| 2023-11-09 | $2.94 | $3.88 | $2.79 | $3.73 | $3.73 | 463,888 |
| 2023-11-08 | $2.87 | $3.23 | $2.74 | $2.80 | $2.80 | 44,712 |
| 2023-11-07 | $2.96 | $2.98 | $2.85 | $2.87 | $2.87 | 34,659 |
| 2023-11-06 | $2.97 | $2.98 | $2.86 | $2.95 | $2.95 | 16,199 |
| 2023-11-03 | $2.76 | $3.00 | $2.72 | $2.87 | $2.87 | 20,455 |
| 2023-11-02 | $2.56 | $2.75 | $2.53 | $2.74 | $2.74 | 20,132 |
| 2023-11-01 | $2.42 | $2.69 | $2.38 | $2.56 | $2.56 | 43,916 |
| 2023-10-31 | $2.65 | $2.74 | $2.48 | $2.48 | $2.48 | 30,854 |
| 2023-10-30 | $2.72 | $2.72 | $2.56 | $2.60 | $2.60 | 22,374 |
| 2023-10-27 | $2.84 | $2.84 | $2.65 | $2.68 | $2.68 | 27,933 |
| 2023-10-26 | $2.82 | $2.91 | $2.76 | $2.76 | $2.76 | 13,412 |
| 2023-10-25 | $2.93 | $2.93 | $2.76 | $2.83 | $2.83 | 12,810 |
| 2023-10-24 | $2.64 | $2.96 | $2.57 | $2.84 | $2.84 | 17,926 |
| 2023-10-23 | $2.64 | $2.91 | $2.64 | $2.72 | $2.72 | 24,457 |
| 2023-10-20 | $3.05 | $3.23 | $2.74 | $2.74 | $2.74 | 34,063 |
| 2023-10-19 | $3.35 | $3.40 | $3.06 | $3.09 | $3.09 | 28,046 |
| 2023-10-18 | $3.36 | $3.46 | $3.27 | $3.37 | $3.37 | 16,758 |
| 2023-10-17 | $3.29 | $3.48 | $3.23 | $3.36 | $3.36 | 16,462 |
| 2023-10-16 | $3.30 | $3.44 | $3.29 | $3.32 | $3.32 | 12,290 |
| 2023-10-13 | $3.28 | $3.37 | $3.18 | $3.29 | $3.29 | 11,495 |
| 2023-10-12 | $3.27 | $3.31 | $3.09 | $3.19 | $3.19 | 33,318 |
| 2023-10-11 | $3.46 | $3.46 | $3.26 | $3.27 | $3.27 | 6,811 |
| 2023-10-10 | $3.12 | $3.42 | $3.10 | $3.42 | $3.42 | 16,103 |
| 2023-10-09 | $3.13 | $3.21 | $3.05 | $3.10 | $3.10 | 12,207 |
| 2023-10-06 | $3.25 | $3.36 | $3.08 | $3.12 | $3.12 | 17,773 |
| 2023-10-05 | $3.15 | $3.32 | $3.05 | $3.17 | $3.17 | 7,840 |
| 2023-10-04 | $3.10 | $3.28 | $3.00 | $3.13 | $3.13 | 13,251 |
| 2023-10-03 | $3.39 | $3.39 | $2.99 | $3.01 | $3.01 | 29,199 |
| 2023-10-02 | $3.40 | $3.43 | $3.21 | $3.28 | $3.28 | 23,919 |
| 2023-09-29 | $3.60 | $3.60 | $3.41 | $3.41 | $3.41 | 11,740 |
| 2023-09-28 | $3.76 | $3.76 | $3.45 | $3.45 | $3.45 | 11,536 |
| 2023-09-27 | $3.75 | $3.95 | $3.72 | $3.76 | $3.76 | 14,584 |
| 2023-09-26 | $3.59 | $3.83 | $3.38 | $3.61 | $3.61 | 31,768 |
| 2023-09-25 | $3.66 | $3.88 | $3.43 | $3.51 | $3.51 | 26,062 |
| 2023-09-22 | $3.71 | $3.82 | $3.65 | $3.65 | $3.65 | 11,642 |
| 2023-09-21 | $3.80 | $3.98 | $3.70 | $3.76 | $3.76 | 55,128 |
| 2023-09-20 | $3.98 | $3.99 | $3.80 | $3.84 | $3.84 | 15,239 |
| 2023-09-19 | $3.86 | $4.02 | $3.86 | $3.94 | $3.94 | 20,239 |
| 2023-09-18 | $4.06 | $4.06 | $3.86 | $3.91 | $3.91 | 21,053 |
| 2023-09-15 | $4.18 | $4.19 | $3.96 | $4.06 | $4.06 | 46,482 |
| 2023-09-14 | $4.26 | $4.28 | $4.12 | $4.19 | $4.19 | 13,683 |
| 2023-09-13 | $4.24 | $4.40 | $4.22 | $4.26 | $4.26 | 24,173 |
| 2023-09-12 | $4.46 | $4.46 | $4.22 | $4.24 | $4.24 | 28,057 |
| 2023-09-11 | $4.48 | $4.48 | $4.33 | $4.39 | $4.39 | 18,328 |
| 2023-09-08 | $4.48 | $4.69 | $4.43 | $4.48 | $4.48 | 21,057 |
| 2023-09-07 | $4.32 | $4.43 | $4.32 | $4.41 | $4.41 | 14,173 |
| 2023-09-06 | $4.54 | $4.54 | $4.26 | $4.39 | $4.39 | 28,852 |
| 2023-09-05 | $4.72 | $4.72 | $4.42 | $4.54 | $4.54 | 19,303 |
| 2023-09-01 | $4.55 | $4.72 | $4.43 | $4.66 | $4.66 | 30,333 |
| 2023-08-31 | $4.75 | $4.80 | $4.47 | $4.52 | $4.52 | 57,838 |
| 2023-08-30 | $4.80 | $4.80 | $4.60 | $4.74 | $4.74 | 31,294 |
| 2023-08-29 | $4.75 | $4.75 | $4.63 | $4.65 | $4.65 | 22,571 |
| 2023-08-28 | $4.80 | $4.80 | $4.64 | $4.65 | $4.65 | 14,150 |
| 2023-08-25 | $4.78 | $4.82 | $4.65 | $4.78 | $4.78 | 5,860 |
| 2023-08-24 | $4.81 | $4.81 | $4.62 | $4.70 | $4.70 | 39,751 |
| 2023-08-23 | $4.72 | $4.82 | $4.68 | $4.81 | $4.81 | 24,095 |
| 2023-08-22 | $4.70 | $4.80 | $4.63 | $4.63 | $4.63 | 12,483 |
| 2023-08-21 | $4.72 | $4.73 | $4.43 | $4.70 | $4.70 | 24,140 |
| 2023-08-18 | $4.31 | $4.56 | $4.31 | $4.42 | $4.42 | 24,184 |
| 2023-08-17 | $4.67 | $4.69 | $4.28 | $4.31 | $4.31 | 74,559 |
| 2023-08-16 | $4.67 | $4.78 | $4.50 | $4.61 | $4.61 | 32,062 |
| 2023-08-15 | $4.90 | $4.95 | $4.65 | $4.67 | $4.67 | 22,092 |
| 2023-08-14 | $5.00 | $5.00 | $4.70 | $4.80 | $4.80 | 57,527 |
| 2023-08-11 | $5.09 | $5.10 | $4.76 | $4.90 | $4.90 | 20,754 |
| 2023-08-10 | $5.83 | $5.83 | $4.78 | $5.00 | $5.00 | 118,358 |
| 2023-08-09 | $4.66 | $4.71 | $4.57 | $4.67 | $4.67 | 27,437 |
| 2023-08-08 | $4.65 | $4.69 | $4.53 | $4.56 | $4.56 | 24,022 |
| 2023-08-07 | $4.84 | $4.84 | $4.64 | $4.65 | $4.65 | 27,309 |
| 2023-08-04 | $4.76 | $4.87 | $4.61 | $4.84 | $4.84 | 14,024 |
| 2023-08-03 | $4.71 | $4.87 | $4.59 | $4.72 | $4.72 | 30,254 |
| 2023-08-02 | $4.88 | $4.88 | $4.60 | $4.68 | $4.68 | 30,348 |
| 2023-08-01 | $4.66 | $4.89 | $4.60 | $4.89 | $4.89 | 15,308 |
| 2023-07-31 | $4.59 | $4.67 | $4.41 | $4.63 | $4.63 | 51,027 |
| 2023-07-28 | $4.52 | $4.62 | $4.51 | $4.58 | $4.58 | 8,426 |
| 2023-07-27 | $4.58 | $4.72 | $4.45 | $4.50 | $4.50 | 44,130 |
| 2023-07-26 | $4.40 | $4.67 | $4.34 | $4.56 | $4.56 | 34,670 |
| 2023-07-25 | $4.40 | $4.57 | $4.40 | $4.40 | $4.40 | 24,179 |
| 2023-07-24 | $4.60 | $4.63 | $4.39 | $4.42 | $4.42 | 44,940 |
| 2023-07-21 | $4.80 | $4.80 | $4.50 | $4.56 | $4.56 | 47,282 |
| 2023-07-20 | $4.59 | $4.80 | $4.56 | $4.70 | $4.70 | 38,795 |
| 2023-07-19 | $4.90 | $4.90 | $4.51 | $4.62 | $4.62 | 105,673 |
| 2023-07-18 | $5.16 | $5.16 | $4.76 | $4.93 | $4.93 | 75,824 |
| 2023-07-17 | $5.10 | $5.15 | $5.00 | $5.04 | $5.04 | 42,097 |
| 2023-07-14 | $5.10 | $5.20 | $4.92 | $4.95 | $4.95 | 55,690 |
| 2023-07-13 | $5.26 | $5.35 | $5.15 | $5.20 | $5.20 | 65,880 |
| 2023-07-12 | $5.34 | $5.35 | $5.11 | $5.18 | $5.18 | 51,792 |
| 2023-07-11 | $5.16 | $5.26 | $5.08 | $5.08 | $5.08 | 24,240 |
| 2023-07-10 | $5.19 | $5.19 | $5.10 | $5.10 | $5.10 | 36,070 |
| 2023-07-07 | $5.18 | $5.34 | $5.06 | $5.21 | $5.21 | 25,478 |
| 2023-07-06 | $5.36 | $5.36 | $5.06 | $5.11 | $5.11 | 251,518 |
| 2023-07-05 | $5.31 | $5.67 | $5.31 | $5.47 | $5.47 | 20,230 |
| 2023-07-03 | $5.59 | $5.66 | $5.51 | $5.51 | $5.51 | 25,564 |
| 2023-06-30 | $5.19 | $5.74 | $5.19 | $5.64 | $5.64 | 39,802 |
| 2023-06-29 | $5.07 | $5.34 | $5.07 | $5.15 | $5.15 | 23,362 |
| 2023-06-28 | $5.09 | $5.47 | $5.09 | $5.23 | $5.23 | 21,530 |
| 2023-06-27 | $5.34 | $5.41 | $5.05 | $5.17 | $5.17 | 52,381 |
| 2023-06-26 | $5.59 | $5.60 | $5.05 | $5.27 | $5.27 | 46,881 |
| 2023-06-23 | $5.23 | $5.46 | $5.03 | $5.12 | $5.12 | 42,848 |
| 2023-06-22 | $5.78 | $5.79 | $5.27 | $5.34 | $5.34 | 46,588 |
| 2023-06-21 | $6.02 | $6.14 | $5.81 | $5.85 | $5.85 | 50,383 |
| 2023-06-20 | $6.18 | $6.18 | $5.87 | $6.02 | $6.02 | 88,875 |
| 2023-06-16 | $6.00 | $6.01 | $5.84 | $6.01 | $6.01 | 55,574 |
| 2023-06-15 | $5.75 | $6.00 | $5.75 | $5.91 | $5.91 | 38,152 |
| 2023-06-14 | $6.00 | $6.13 | $5.76 | $5.81 | $5.81 | 27,303 |
| 2023-06-13 | $5.75 | $6.08 | $5.66 | $5.94 | $5.94 | 37,150 |
| 2023-06-12 | $5.60 | $5.85 | $5.27 | $5.83 | $5.83 | 130,596 |
| 2023-06-09 | $5.59 | $5.60 | $5.35 | $5.40 | $5.40 | 31,034 |
| 2023-06-08 | $5.40 | $5.54 | $5.36 | $5.49 | $5.49 | 34,247 |
| 2023-06-07 | $5.38 | $5.49 | $5.26 | $5.28 | $5.28 | 32,006 |
| 2023-06-06 | $5.21 | $5.38 | $5.12 | $5.16 | $5.16 | 51,133 |
| 2023-06-05 | $5.08 | $5.22 | $4.95 | $5.05 | $5.05 | 22,271 |
| 2023-06-02 | $5.30 | $5.30 | $4.95 | $5.03 | $5.03 | 46,657 |
| 2023-06-01 | $5.22 | $5.40 | $5.17 | $5.31 | $5.31 | 16,021 |
| 2023-05-31 | $5.53 | $5.53 | $5.10 | $5.21 | $5.21 | 36,517 |
| 2023-05-30 | $4.85 | $5.50 | $4.85 | $5.47 | $5.47 | 46,591 |
| 2023-05-26 | $5.10 | $5.33 | $4.75 | $4.84 | $4.84 | 43,111 |
| 2023-05-25 | $5.02 | $5.21 | $4.74 | $4.74 | $4.74 | 20,670 |
| 2023-05-24 | $5.25 | $5.25 | $5.00 | $5.15 | $5.15 | 7,643 |
| 2023-05-23 | $5.27 | $5.44 | $5.10 | $5.10 | $5.10 | 67,497 |
| 2023-05-22 | $5.02 | $5.50 | $5.02 | $5.15 | $5.15 | 124,548 |
| 2023-05-19 | $4.76 | $5.11 | $4.70 | $5.00 | $5.00 | 53,898 |
| 2023-05-18 | $4.87 | $4.97 | $4.61 | $4.70 | $4.70 | 35,337 |
| 2023-05-17 | $4.85 | $4.98 | $4.63 | $4.90 | $4.90 | 16,400 |
| 2023-05-16 | $5.36 | $5.41 | $4.75 | $4.75 | $4.75 | 65,479 |
| 2023-05-15 | $5.29 | $5.30 | $5.20 | $5.30 | $5.30 | 5,993 |
| 2023-05-12 | $5.48 | $5.48 | $5.24 | $5.24 | $5.24 | 5,424 |
| 2023-05-11 | $5.64 | $5.64 | $5.36 | $5.39 | $5.39 | 10,918 |
| 2023-05-10 | $5.60 | $5.60 | $5.45 | $5.57 | $5.57 | 20,448 |
| 2023-05-09 | $5.31 | $5.60 | $5.30 | $5.60 | $5.60 | 22,130 |
| 2023-05-08 | $5.10 | $5.30 | $5.04 | $5.30 | $5.30 | 21,982 |
| 2023-05-05 | $5.10 | $5.28 | $4.97 | $5.01 | $5.01 | 31,222 |
| 2023-05-04 | $4.59 | $5.10 | $4.59 | $5.00 | $5.00 | 26,449 |
| 2023-05-03 | $4.96 | $4.96 | $4.66 | $4.66 | $4.66 | 19,496 |
| 2023-05-02 | $5.04 | $5.05 | $4.77 | $4.96 | $4.96 | 10,838 |
| 2023-05-01 | $4.90 | $5.09 | $4.77 | $4.96 | $4.96 | 19,446 |
| 2023-04-28 | $4.78 | $4.90 | $4.75 | $4.90 | $4.90 | 10,010 |
| 2023-04-27 | $4.53 | $4.79 | $4.53 | $4.77 | $4.77 | 6,476 |
| 2023-04-26 | $4.63 | $4.66 | $4.48 | $4.57 | $4.57 | 10,970 |
| 2023-04-25 | $4.60 | $4.70 | $4.51 | $4.56 | $4.56 | 20,829 |
| 2023-04-24 | $4.91 | $4.98 | $4.60 | $4.64 | $4.64 | 27,277 |
| 2023-04-21 | $4.88 | $4.97 | $4.85 | $4.88 | $4.88 | 32,521 |
| 2023-04-20 | $5.00 | $5.09 | $4.91 | $4.91 | $4.91 | 11,257 |
| 2023-04-19 | $5.00 | $5.09 | $4.93 | $5.00 | $5.00 | 19,492 |
| 2023-04-18 | $5.08 | $5.10 | $4.97 | $5.00 | $5.00 | 20,331 |
| 2023-04-17 | $5.08 | $5.24 | $4.91 | $5.00 | $5.00 | 18,683 |
| 2023-04-14 | $5.09 | $5.13 | $4.91 | $5.03 | $5.03 | 23,133 |
| 2023-04-13 | $5.02 | $5.14 | $5.02 | $5.05 | $5.05 | 25,833 |
| 2023-04-12 | $5.18 | $5.18 | $5.00 | $5.02 | $5.02 | 8,623 |
| 2023-04-11 | $4.94 | $5.24 | $4.88 | $5.05 | $5.05 | 9,090 |
| 2023-04-10 | $5.01 | $5.22 | $4.87 | $4.87 | $4.87 | 4,782 |
| 2023-04-06 | $4.82 | $5.12 | $4.82 | $5.12 | $5.12 | 16,793 |
| 2023-04-05 | $4.93 | $4.99 | $4.81 | $4.94 | $4.94 | 19,846 |
| 2023-04-04 | $5.11 | $5.20 | $4.81 | $4.97 | $4.97 | 11,821 |
| 2023-04-03 | $4.85 | $5.14 | $4.85 | $5.06 | $5.06 | 9,380 |
| 2023-03-31 | $4.70 | $4.84 | $4.69 | $4.83 | $4.83 | 20,171 |
| 2023-03-30 | $4.75 | $4.77 | $4.64 | $4.67 | $4.67 | 6,835 |
| 2023-03-29 | $4.71 | $4.91 | $4.60 | $4.62 | $4.62 | 48,803 |
| 2023-03-28 | $4.65 | $4.65 | $4.52 | $4.56 | $4.56 | 11,815 |
| 2023-03-27 | $4.55 | $4.65 | $4.55 | $4.58 | $4.58 | 9,652 |
| 2023-03-24 | $4.40 | $4.56 | $4.40 | $4.52 | $4.52 | 12,869 |
| 2023-03-23 | $4.44 | $4.58 | $4.40 | $4.48 | $4.48 | 23,996 |
| 2023-03-22 | $4.41 | $4.69 | $4.33 | $4.33 | $4.33 | 46,576 |
| 2023-03-21 | $4.87 | $4.92 | $4.36 | $4.40 | $4.40 | 41,315 |
| 2023-03-20 | $4.66 | $4.81 | $4.51 | $4.65 | $4.65 | 47,002 |
| 2023-03-17 | $4.80 | $4.80 | $4.60 | $4.75 | $4.75 | 28,683 |
| 2023-03-16 | $4.73 | $4.95 | $4.70 | $4.92 | $4.92 | 43,842 |
| 2023-03-15 | $4.52 | $4.80 | $4.50 | $4.63 | $4.63 | 47,628 |
| 2023-03-14 | $4.94 | $4.94 | $4.53 | $4.55 | $4.55 | 20,285 |
| 2023-03-13 | $4.49 | $4.89 | $4.35 | $4.70 | $4.70 | 80,650 |
| 2023-03-10 | $4.83 | $4.83 | $4.05 | $4.30 | $4.30 | 125,455 |
| 2023-03-09 | $5.00 | $5.10 | $4.53 | $4.95 | $4.95 | 29,719 |
| 2023-03-08 | $5.25 | $5.40 | $5.00 | $5.04 | $5.04 | 11,350 |
| 2023-03-07 | $5.28 | $5.47 | $5.18 | $5.27 | $5.27 | 15,494 |
| 2023-03-06 | $5.55 | $5.58 | $5.30 | $5.30 | $5.30 | 26,061 |
| 2023-03-03 | $5.27 | $5.66 | $5.27 | $5.54 | $5.54 | 25,044 |
| 2023-03-02 | $5.52 | $5.52 | $5.13 | $5.39 | $5.39 | 26,041 |
| 2023-03-01 | $5.39 | $5.62 | $5.31 | $5.37 | $5.37 | 20,182 |
| 2023-02-28 | $5.21 | $5.57 | $5.18 | $5.49 | $5.49 | 32,301 |
| 2023-02-27 | $5.21 | $5.34 | $5.11 | $5.30 | $5.30 | 6,045 |
| 2023-02-24 | $5.20 | $5.32 | $5.20 | $5.20 | $5.20 | 11,072 |
| 2023-02-23 | $5.25 | $5.34 | $5.03 | $5.20 | $5.20 | 26,199 |
| 2023-02-22 | $5.24 | $5.42 | $5.19 | $5.30 | $5.30 | 9,849 |
| 2023-02-21 | $5.07 | $5.45 | $4.85 | $5.31 | $5.31 | 56,045 |
| 2023-02-17 | $5.44 | $5.48 | $5.26 | $5.45 | $5.45 | 16,210 |
| 2023-02-16 | $5.39 | $5.55 | $5.26 | $5.28 | $5.28 | 18,957 |
| 2023-02-15 | $5.18 | $5.69 | $5.10 | $5.42 | $5.42 | 15,030 |
| 2023-02-14 | $5.46 | $5.46 | $5.16 | $5.17 | $5.17 | 21,129 |
| 2023-02-13 | $5.84 | $5.93 | $5.37 | $5.42 | $5.42 | 64,810 |
| 2023-02-10 | $5.61 | $5.93 | $5.60 | $5.93 | $5.93 | 27,299 |
| 2023-02-09 | $5.63 | $5.88 | $5.63 | $5.70 | $5.70 | 5,814 |
| 2023-02-08 | $5.88 | $6.06 | $5.68 | $5.84 | $5.84 | 24,133 |
| 2023-02-07 | $6.00 | $6.00 | $5.73 | $5.87 | $5.87 | 10,364 |
| 2023-02-06 | $5.78 | $6.18 | $5.74 | $6.00 | $6.00 | 50,126 |
| 2023-02-03 | $5.80 | $5.88 | $5.68 | $5.71 | $5.71 | 19,342 |
| 2023-02-02 | $6.06 | $6.18 | $5.60 | $5.76 | $5.76 | 57,940 |
| 2023-02-01 | $6.10 | $6.15 | $6.06 | $6.08 | $6.08 | 49,065 |
| 2023-01-31 | $5.74 | $6.19 | $5.67 | $6.02 | $6.02 | 92,812 |
| 2023-01-30 | $5.35 | $5.70 | $5.30 | $5.68 | $5.68 | 31,637 |
| 2023-01-27 | $5.44 | $5.50 | $5.26 | $5.32 | $5.32 | 12,759 |
| 2023-01-26 | $5.44 | $5.50 | $5.35 | $5.41 | $5.41 | 17,866 |
| 2023-01-25 | $5.41 | $5.51 | $5.41 | $5.50 | $5.50 | 7,585 |
| 2023-01-24 | $5.25 | $5.56 | $5.25 | $5.30 | $5.30 | 32,387 |
| 2023-01-23 | $5.15 | $5.55 | $5.15 | $5.26 | $5.26 | 59,544 |
| 2023-01-20 | $5.21 | $5.34 | $5.15 | $5.20 | $5.20 | 19,386 |
| 2023-01-19 | $5.48 | $5.48 | $5.11 | $5.25 | $5.25 | 21,543 |
| 2023-01-18 | $5.34 | $5.46 | $5.25 | $5.25 | $5.25 | 33,513 |
| 2023-01-17 | $5.45 | $5.50 | $5.07 | $5.25 | $5.25 | 63,569 |
| 2023-01-13 | $5.49 | $5.64 | $5.42 | $5.48 | $5.48 | 67,900 |
| 2023-01-12 | $5.18 | $5.50 | $5.12 | $5.43 | $5.43 | 35,373 |
| 2023-01-11 | $5.50 | $5.50 | $5.15 | $5.17 | $5.17 | 37,305 |
| 2023-01-10 | $5.49 | $5.64 | $5.46 | $5.50 | $5.50 | 69,359 |
| 2023-01-09 | $5.50 | $5.60 | $5.34 | $5.50 | $5.50 | 20,272 |
| 2023-01-06 | $5.48 | $5.60 | $5.38 | $5.55 | $5.55 | 35,448 |
| 2023-01-05 | $5.73 | $5.96 | $5.45 | $5.46 | $5.46 | 242,408 |
| 2023-01-04 | $6.20 | $6.20 | $6.02 | $6.20 | $6.20 | 10,250 |
| 2023-01-03 | $6.09 | $6.20 | $6.00 | $6.18 | $6.18 | 12,046 |
| 2022-12-30 | $5.65 | $6.08 | $5.52 | $6.04 | $6.04 | 92,233 |
| 2022-12-29 | $5.50 | $5.84 | $5.31 | $5.76 | $5.76 | 36,465 |
| 2022-12-28 | $5.45 | $5.58 | $5.17 | $5.40 | $5.40 | 54,203 |
| 2022-12-27 | $5.61 | $5.98 | $5.21 | $5.42 | $5.42 | 68,587 |
| 2022-12-23 | $5.52 | $5.84 | $5.52 | $5.62 | $5.62 | 33,047 |
| 2022-12-22 | $5.50 | $5.89 | $5.35 | $5.51 | $5.51 | 10,531 |
| 2022-12-21 | $5.50 | $5.65 | $5.42 | $5.50 | $5.50 | 54,592 |
| 2022-12-20 | $5.52 | $5.63 | $5.21 | $5.56 | $5.56 | 36,070 |
| 2022-12-19 | $5.77 | $5.83 | $5.30 | $5.65 | $5.65 | 49,035 |
| 2022-12-16 | $5.33 | $5.86 | $5.25 | $5.74 | $5.74 | 62,403 |
| 2022-12-15 | $5.51 | $5.61 | $5.21 | $5.46 | $5.46 | 43,165 |
| 2022-12-14 | $5.13 | $5.53 | $5.05 | $5.40 | $5.40 | 40,286 |
| 2022-12-13 | $5.16 | $5.55 | $4.96 | $5.25 | $5.25 | 68,373 |
| 2022-12-12 | $5.16 | $5.29 | $4.82 | $5.15 | $5.15 | 31,869 |
| 2022-12-09 | $4.94 | $5.29 | $4.94 | $5.26 | $5.26 | 22,702 |
| 2022-12-08 | $5.35 | $5.35 | $5.03 | $5.07 | $5.07 | 18,685 |
| 2022-12-07 | $4.83 | $5.25 | $4.80 | $5.23 | $5.23 | 13,537 |
| 2022-12-06 | $5.01 | $5.10 | $4.86 | $5.05 | $5.05 | 31,662 |
| 2022-12-05 | $5.06 | $5.10 | $4.93 | $5.01 | $5.01 | 9,496 |
| 2022-12-02 | $5.00 | $5.16 | $4.99 | $5.10 | $5.10 | 13,096 |
| 2022-12-01 | $4.92 | $5.04 | $4.80 | $5.00 | $5.00 | 24,992 |
| 2022-11-30 | $4.96 | $5.00 | $4.87 | $5.00 | $5.00 | 2,516 |
| 2022-11-29 | $5.22 | $5.35 | $4.90 | $5.00 | $5.00 | 21,858 |
| 2022-11-28 | $5.05 | $5.20 | $5.05 | $5.15 | $5.15 | 2,048 |
| 2022-11-25 | $5.20 | $5.20 | $5.03 | $5.05 | $5.05 | 2,667 |
| 2022-11-23 | $5.27 | $5.36 | $5.01 | $5.07 | $5.07 | 18,481 |
| 2022-11-22 | $5.21 | $5.48 | $5.00 | $5.11 | $5.11 | 16,792 |
| 2022-11-21 | $5.40 | $5.49 | $5.02 | $5.04 | $5.04 | 18,814 |
| 2022-11-18 | $5.55 | $5.67 | $5.26 | $5.32 | $5.32 | 9,231 |
| 2022-11-17 | $5.36 | $5.68 | $5.26 | $5.60 | $5.60 | 139,883 |
| 2022-11-16 | $4.95 | $5.58 | $4.95 | $5.58 | $5.58 | 118,649 |
| 2022-11-15 | $5.20 | $5.70 | $4.46 | $5.59 | $5.59 | 68,362 |
| 2022-11-14 | $4.72 | $5.19 | $4.72 | $5.03 | $5.03 | 44,190 |
| 2022-11-11 | $4.53 | $4.76 | $4.34 | $4.69 | $4.69 | 14,808 |
| 2022-11-10 | $4.44 | $4.52 | $4.29 | $4.48 | $4.48 | 19,475 |
| 2022-11-09 | $4.34 | $4.44 | $4.22 | $4.29 | $4.29 | 168,110 |
| 2022-11-08 | $4.27 | $4.45 | $4.27 | $4.39 | $4.39 | 1,064,090 |
| 2022-11-07 | $4.40 | $4.48 | $4.30 | $4.47 | $4.47 | 8,613 |
| 2022-11-04 | $4.42 | $4.46 | $4.27 | $4.30 | $4.30 | 13,338 |
| 2022-11-03 | $4.25 | $4.52 | $4.20 | $4.43 | $4.43 | 21,131 |
| 2022-11-02 | $4.40 | $4.42 | $4.26 | $4.26 | $4.26 | 20,136 |
| 2022-11-01 | $4.35 | $4.48 | $4.28 | $4.41 | $4.41 | 48,522 |
| 2022-10-31 | $4.25 | $4.41 | $4.19 | $4.19 | $4.19 | 27,636 |
| 2022-10-28 | $4.32 | $4.40 | $4.23 | $4.30 | $4.30 | 16,099 |
| 2022-10-27 | $4.64 | $4.71 | $4.30 | $4.30 | $4.30 | 52,252 |
| 2022-10-26 | $4.55 | $4.77 | $4.55 | $4.64 | $4.64 | 71,444 |
| 2022-10-25 | $4.60 | $4.75 | $4.55 | $4.57 | $4.57 | 25,788 |
| 2022-10-24 | $4.60 | $4.66 | $4.58 | $4.59 | $4.59 | 18,418 |
| 2022-10-21 | $4.72 | $4.80 | $4.65 | $4.69 | $4.69 | 17,408 |
| 2022-10-20 | $4.83 | $5.07 | $4.62 | $4.79 | $4.79 | 24,275 |
| 2022-10-19 | $4.88 | $4.99 | $4.72 | $4.76 | $4.76 | 28,148 |
| 2022-10-18 | $4.95 | $5.22 | $4.90 | $5.00 | $5.00 | 30,767 |
| 2022-10-17 | $5.02 | $5.18 | $4.70 | $4.95 | $4.95 | 42,274 |
| 2022-10-14 | $4.97 | $4.97 | $4.75 | $4.81 | $4.81 | 12,590 |
| 2022-10-13 | $4.77 | $5.03 | $4.56 | $5.03 | $5.03 | 37,244 |
| 2022-10-12 | $4.85 | $4.88 | $4.66 | $4.75 | $4.75 | 49,791 |
| 2022-10-11 | $5.15 | $5.22 | $4.80 | $4.85 | $4.85 | 54,519 |
| 2022-10-10 | $5.25 | $5.25 | $4.84 | $5.07 | $5.07 | 30,004 |
| 2022-10-07 | $5.39 | $5.44 | $5.01 | $5.05 | $5.05 | 45,509 |
| 2022-10-06 | $5.05 | $5.39 | $5.04 | $5.24 | $5.24 | 30,591 |
| 2022-10-05 | $4.95 | $5.05 | $4.89 | $4.90 | $4.90 | 69,952 |
| 2022-10-04 | $4.98 | $4.98 | $4.78 | $4.89 | $4.89 | 12,459 |
| 2022-10-03 | $4.77 | $4.97 | $4.65 | $4.72 | $4.72 | 17,355 |
| 2022-09-30 | $4.74 | $4.99 | $4.69 | $4.78 | $4.78 | 24,691 |
| 2022-09-29 | $4.77 | $4.90 | $4.70 | $4.79 | $4.79 | 23,590 |
| 2022-09-28 | $4.79 | $5.01 | $4.74 | $4.90 | $4.90 | 46,644 |
| 2022-09-27 | $4.70 | $4.81 | $4.61 | $4.69 | $4.69 | 10,527 |
| 2022-09-26 | $4.65 | $4.80 | $4.56 | $4.59 | $4.59 | 47,085 |
| 2022-09-23 | $4.71 | $4.79 | $4.65 | $4.74 | $4.74 | 65,157 |
| 2022-09-22 | $4.87 | $4.92 | $4.67 | $4.75 | $4.75 | 38,140 |
| 2022-09-21 | $5.04 | $5.06 | $4.86 | $4.90 | $4.90 | 10,830 |
| 2022-09-20 | $4.95 | $5.08 | $4.88 | $4.94 | $4.94 | 9,355 |
| 2022-09-19 | $5.02 | $5.13 | $4.85 | $5.02 | $5.02 | 26,544 |
| 2022-09-16 | $5.09 | $5.26 | $4.91 | $5.01 | $5.01 | 22,292 |
| 2022-09-15 | $5.28 | $5.42 | $5.00 | $5.01 | $5.01 | 21,416 |
| 2022-09-14 | $5.16 | $5.62 | $5.16 | $5.36 | $5.36 | 34,864 |
| 2022-09-13 | $5.33 | $5.38 | $4.99 | $5.08 | $5.08 | 23,578 |
| 2022-09-12 | $5.22 | $5.38 | $5.20 | $5.31 | $5.31 | 6,450 |
| 2022-09-09 | $5.14 | $5.34 | $5.14 | $5.33 | $5.33 | 11,458 |
| 2022-09-08 | $5.06 | $5.28 | $5.06 | $5.08 | $5.08 | 7,324 |
| 2022-09-07 | $5.01 | $5.20 | $4.88 | $5.12 | $5.12 | 21,556 |
| 2022-09-06 | $5.20 | $5.21 | $5.00 | $5.00 | $5.00 | 9,291 |
| 2022-09-02 | $4.90 | $5.35 | $4.87 | $5.20 | $5.20 | 42,602 |
| 2022-09-01 | $5.16 | $5.16 | $4.78 | $4.85 | $4.85 | 38,592 |
| 2022-08-31 | $5.15 | $5.29 | $5.15 | $5.17 | $5.17 | 10,630 |
| 2022-08-30 | $5.78 | $5.79 | $5.11 | $5.29 | $5.29 | 25,179 |
| 2022-08-29 | $5.72 | $5.78 | $5.57 | $5.65 | $5.65 | 16,455 |
| 2022-08-26 | $5.75 | $5.76 | $5.57 | $5.69 | $5.69 | 6,984 |
| 2022-08-25 | $5.92 | $5.93 | $5.75 | $5.76 | $5.76 | 8,242 |
| 2022-08-24 | $5.80 | $5.89 | $5.60 | $5.63 | $5.63 | 8,201 |
| 2022-08-23 | $5.72 | $5.77 | $5.67 | $5.77 | $5.77 | 4,829 |
| 2022-08-22 | $5.70 | $5.99 | $5.61 | $5.72 | $5.72 | 7,492 |
| 2022-08-19 | $5.93 | $5.93 | $5.60 | $5.60 | $5.60 | 1,977 |
| 2022-08-18 | $6.19 | $6.19 | $5.92 | $5.93 | $5.93 | 10,007 |
| 2022-08-17 | $6.13 | $6.20 | $6.07 | $6.10 | $6.10 | 2,873 |
| 2022-08-16 | $6.41 | $6.41 | $5.96 | $6.13 | $6.13 | 24,652 |
| 2022-08-15 | $6.52 | $6.55 | $6.30 | $6.50 | $6.50 | 12,402 |
| 2022-08-12 | $6.16 | $6.59 | $6.15 | $6.39 | $6.39 | 29,824 |
| 2022-08-11 | $5.80 | $6.20 | $5.80 | $6.09 | $6.09 | 67,532 |
| 2022-08-10 | $5.60 | $5.90 | $5.53 | $5.84 | $5.84 | 14,125 |
| 2022-08-09 | $5.60 | $5.84 | $5.53 | $5.56 | $5.56 | 20,571 |
| 2022-08-08 | $5.43 | $5.62 | $5.38 | $5.60 | $5.60 | 24,182 |
| 2022-08-05 | $5.25 | $5.49 | $5.16 | $5.46 | $5.46 | 54,727 |
| 2022-08-04 | $5.12 | $5.28 | $5.00 | $5.27 | $5.27 | 21,214 |
| 2022-08-03 | $5.07 | $5.18 | $5.06 | $5.13 | $5.13 | 10,375 |
| 2022-08-02 | $4.99 | $5.18 | $4.99 | $5.06 | $5.06 | 5,852 |
| 2022-08-01 | $5.09 | $5.21 | $5.00 | $5.03 | $5.03 | 24,560 |
| 2022-07-29 | $5.20 | $5.20 | $5.05 | $5.13 | $5.13 | 8,143 |
| 2022-07-28 | $5.21 | $5.30 | $4.90 | $5.20 | $5.20 | 18,190 |
| 2022-07-27 | $5.02 | $5.25 | $4.85 | $5.17 | $5.17 | 33,466 |
| 2022-07-26 | $5.07 | $5.30 | $4.91 | $4.97 | $4.97 | 28,713 |
| 2022-07-25 | $4.98 | $5.33 | $4.94 | $5.03 | $5.03 | 22,472 |
| 2022-07-22 | $5.44 | $5.44 | $4.77 | $5.05 | $5.05 | 23,849 |
| 2022-07-21 | $5.41 | $5.62 | $5.41 | $5.44 | $5.44 | 12,966 |
| 2022-07-20 | $5.79 | $5.79 | $5.42 | $5.42 | $5.42 | 77,752 |
| 2022-07-19 | $5.44 | $5.81 | $5.28 | $5.81 | $5.81 | 39,142 |
| 2022-07-18 | $5.40 | $5.64 | $5.18 | $5.46 | $5.46 | 66,618 |
| 2022-07-15 | $4.76 | $5.58 | $4.76 | $5.39 | $5.39 | 106,427 |
| 2022-07-14 | $5.95 | $6.04 | $5.09 | $5.15 | $5.15 | 854,789 |
| 2022-07-13 | $5.87 | $5.94 | $5.84 | $5.84 | $5.84 | 2,390 |
| 2022-07-12 | $5.83 | $5.92 | $5.66 | $5.82 | $5.82 | 6,847 |
| 2022-07-11 | $5.80 | $5.94 | $5.79 | $5.94 | $5.94 | 9,397 |
| 2022-07-08 | $5.78 | $5.80 | $5.70 | $5.79 | $5.79 | 11,244 |
| 2022-07-07 | $5.76 | $5.85 | $5.66 | $5.67 | $5.67 | 11,590 |
| 2022-07-06 | $5.44 | $5.85 | $5.44 | $5.64 | $5.64 | 29,575 |
| 2022-07-05 | $5.56 | $5.85 | $5.55 | $5.67 | $5.67 | 18,560 |
| 2022-07-01 | $5.59 | $5.82 | $5.41 | $5.62 | $5.62 | 10,061 |
| 2022-06-30 | $5.32 | $5.92 | $5.18 | $5.71 | $5.71 | 87,255 |
| 2022-06-29 | $5.06 | $5.55 | $5.06 | $5.35 | $5.35 | 57,090 |
| 2022-06-28 | $5.31 | $5.50 | $5.16 | $5.21 | $5.21 | 10,279 |
| 2022-06-27 | $5.04 | $5.56 | $4.97 | $5.55 | $5.55 | 18,167 |
| 2022-06-24 | $5.35 | $5.45 | $4.94 | $5.04 | $5.04 | 35,905 |
| 2022-06-23 | $5.00 | $5.00 | $4.80 | $4.94 | $4.94 | 16,526 |
| 2022-06-22 | $4.98 | $5.00 | $4.76 | $5.00 | $5.00 | 23,154 |
| 2022-06-21 | $4.81 | $5.00 | $4.81 | $5.00 | $5.00 | 14,547 |
| 2022-06-17 | $4.82 | $5.02 | $4.82 | $4.87 | $4.87 | 10,396 |
| 2022-06-16 | $4.79 | $5.42 | $4.76 | $4.92 | $4.92 | 28,020 |
| 2022-06-15 | $4.85 | $5.07 | $4.80 | $5.02 | $5.02 | 18,413 |
| 2022-06-14 | $4.80 | $5.10 | $4.79 | $4.89 | $4.89 | 14,790 |
| 2022-06-13 | $5.18 | $5.45 | $4.79 | $4.82 | $4.82 | 63,082 |
| 2022-06-10 | $5.51 | $5.77 | $5.39 | $5.39 | $5.39 | 23,532 |
| 2022-06-09 | $5.70 | $5.82 | $5.57 | $5.57 | $5.57 | 11,549 |
| 2022-06-08 | $5.64 | $5.94 | $5.64 | $5.79 | $5.79 | 5,880 |
| 2022-06-07 | $5.76 | $5.79 | $5.57 | $5.70 | $5.70 | 6,859 |
| 2022-06-06 | $5.72 | $5.75 | $5.53 | $5.66 | $5.66 | 11,588 |
| 2022-06-03 | $5.75 | $5.82 | $5.55 | $5.72 | $5.72 | 6,672 |
| 2022-06-02 | $5.69 | $5.78 | $5.55 | $5.68 | $5.68 | 8,828 |
| 2022-06-01 | $5.74 | $5.90 | $5.65 | $5.65 | $5.65 | 14,152 |
| 2022-05-31 | $5.62 | $5.90 | $5.61 | $5.79 | $5.79 | 12,493 |
| 2022-05-27 | $5.90 | $6.00 | $5.54 | $5.61 | $5.61 | 46,087 |
| 2022-05-26 | $6.00 | $6.12 | $5.71 | $5.90 | $5.90 | 41,792 |
| 2022-05-25 | $5.94 | $5.97 | $5.69 | $5.92 | $5.92 | 11,838 |
| 2022-05-24 | $5.93 | $6.00 | $5.70 | $5.92 | $5.92 | 23,213 |
| 2022-05-23 | $6.00 | $6.11 | $5.75 | $5.81 | $5.81 | 20,476 |
| 2022-05-20 | $5.94 | $6.13 | $5.94 | $6.00 | $6.00 | 12,882 |
| 2022-05-19 | $5.80 | $6.00 | $5.77 | $6.00 | $6.00 | 9,332 |
| 2022-05-18 | $5.86 | $5.94 | $5.66 | $5.70 | $5.70 | 14,061 |
| 2022-05-17 | $5.93 | $5.95 | $5.63 | $5.77 | $5.77 | 17,817 |
| 2022-05-16 | $5.80 | $5.93 | $5.72 | $5.79 | $5.79 | 9,894 |
| 2022-05-13 | $5.49 | $5.92 | $5.31 | $5.85 | $5.85 | 41,334 |
| 2022-05-12 | $5.07 | $5.46 | $5.00 | $5.02 | $5.02 | 55,781 |
| 2022-05-11 | $5.99 | $5.99 | $5.46 | $5.46 | $5.46 | 49,243 |
| 2022-05-10 | $5.70 | $6.00 | $5.66 | $5.82 | $5.82 | 32,719 |
| 2022-05-09 | $5.95 | $6.11 | $5.67 | $5.72 | $5.72 | 33,033 |
| 2022-05-06 | $6.21 | $6.31 | $6.07 | $6.15 | $6.15 | 3,951 |
| 2022-05-05 | $6.06 | $6.36 | $6.06 | $6.35 | $6.35 | 8,290 |
| 2022-05-04 | $6.22 | $6.36 | $6.15 | $6.19 | $6.19 | 9,314 |
| 2022-05-03 | $5.80 | $6.40 | $5.80 | $6.06 | $6.06 | 18,994 |
| 2022-05-02 | $5.81 | $6.20 | $5.71 | $5.77 | $5.77 | 19,374 |
| 2022-04-29 | $6.37 | $6.37 | $5.87 | $5.96 | $5.96 | 11,014 |
| 2022-04-28 | $6.12 | $6.48 | $5.80 | $6.45 | $6.45 | 35,235 |
| 2022-04-27 | $6.60 | $6.65 | $6.09 | $6.17 | $6.17 | 18,201 |
| 2022-04-26 | $6.52 | $6.60 | $6.29 | $6.56 | $6.56 | 23,324 |
| 2022-04-25 | $6.56 | $6.76 | $6.50 | $6.51 | $6.51 | 12,928 |
| 2022-04-22 | $6.95 | $6.97 | $6.67 | $6.90 | $6.90 | 6,003 |
| 2022-04-21 | $6.67 | $7.01 | $6.50 | $6.92 | $6.92 | 16,759 |
| 2022-04-20 | $6.76 | $6.82 | $6.67 | $6.67 | $6.67 | 5,773 |
| 2022-04-19 | $6.62 | $6.99 | $6.54 | $6.85 | $6.85 | 17,075 |
| 2022-04-18 | $7.11 | $7.22 | $6.40 | $6.55 | $6.55 | 37,793 |
| 2022-04-14 | $6.74 | $7.13 | $6.70 | $6.88 | $6.88 | 18,244 |
| 2022-04-13 | $6.92 | $7.17 | $6.74 | $6.80 | $6.80 | 15,304 |
| 2022-04-12 | $6.89 | $7.22 | $6.71 | $6.82 | $6.82 | 64,631 |
| 2022-04-11 | $7.17 | $7.20 | $6.73 | $6.73 | $6.73 | 20,119 |
| 2022-04-08 | $7.13 | $7.42 | $7.00 | $7.01 | $7.01 | 21,834 |
| 2022-04-07 | $7.14 | $7.30 | $6.88 | $7.02 | $7.02 | 25,516 |
| 2022-04-06 | $7.17 | $7.39 | $6.87 | $7.02 | $7.02 | 32,091 |
| 2022-04-05 | $7.92 | $7.92 | $7.16 | $7.16 | $7.16 | 36,378 |
| 2022-04-04 | $7.26 | $7.59 | $7.25 | $7.45 | $7.45 | 30,995 |
| 2022-04-01 | $7.25 | $7.38 | $7.17 | $7.23 | $7.23 | 19,930 |
| 2022-03-31 | $7.17 | $7.31 | $7.06 | $7.15 | $7.15 | 28,869 |
| 2022-03-30 | $7.19 | $7.44 | $7.01 | $7.15 | $7.15 | 28,075 |
| 2022-03-29 | $6.89 | $7.24 | $6.87 | $7.15 | $7.15 | 19,049 |
| 2022-03-28 | $7.13 | $7.13 | $6.60 | $6.93 | $6.93 | 18,985 |
| 2022-03-25 | $7.02 | $7.14 | $6.66 | $7.14 | $7.14 | 48,489 |
| 2022-03-24 | $7.07 | $7.09 | $6.86 | $6.98 | $6.98 | 17,006 |
| 2022-03-23 | $6.94 | $7.01 | $6.82 | $6.97 | $6.97 | 18,690 |
| 2022-03-22 | $6.94 | $6.97 | $6.83 | $6.93 | $6.93 | 10,996 |
| 2022-03-21 | $6.80 | $6.94 | $6.53 | $6.65 | $6.65 | 15,130 |
| 2022-03-18 | $6.99 | $7.04 | $6.68 | $6.96 | $6.96 | 28,745 |
| 2022-03-17 | $6.73 | $7.00 | $6.62 | $6.99 | $6.99 | 32,904 |
| 2022-03-16 | $6.31 | $6.79 | $6.31 | $6.70 | $6.70 | 24,411 |
| 2022-03-15 | $6.36 | $6.43 | $6.08 | $6.10 | $6.10 | 20,251 |
| 2022-03-14 | $6.88 | $6.88 | $6.15 | $6.25 | $6.25 | 25,292 |
| 2022-03-11 | $6.99 | $7.04 | $6.75 | $6.84 | $6.84 | 26,765 |
| 2022-03-10 | $6.46 | $6.69 | $6.18 | $6.55 | $6.55 | 29,521 |
| 2022-03-09 | $6.15 | $6.50 | $5.92 | $6.47 | $6.47 | 56,668 |
| 2022-03-08 | $5.82 | $6.08 | $5.68 | $5.81 | $5.81 | 58,907 |
| 2022-03-07 | $5.53 | $5.95 | $5.53 | $5.67 | $5.67 | 21,476 |
| 2022-03-04 | $5.79 | $5.84 | $5.56 | $5.60 | $5.60 | 36,245 |
| 2022-03-03 | $5.98 | $6.07 | $5.86 | $5.91 | $5.91 | 26,690 |
| 2022-03-02 | $6.43 | $6.43 | $5.90 | $6.09 | $6.09 | 47,226 |
| 2022-03-01 | $6.20 | $6.61 | $6.13 | $6.20 | $6.20 | 29,769 |
| 2022-02-28 | $6.36 | $6.37 | $6.10 | $6.16 | $6.16 | 40,654 |
| 2022-02-25 | $6.41 | $6.63 | $6.25 | $6.39 | $6.39 | 11,488 |
| 2022-02-24 | $5.74 | $6.55 | $5.54 | $6.30 | $6.30 | 37,338 |
| 2022-02-23 | $6.53 | $6.65 | $6.15 | $6.23 | $6.23 | 29,982 |
| 2022-02-22 | $6.53 | $6.82 | $6.29 | $6.54 | $6.54 | 19,720 |
| 2022-02-18 | $6.75 | $6.75 | $6.41 | $6.68 | $6.68 | 20,949 |
| 2022-02-17 | $7.24 | $7.24 | $6.51 | $6.61 | $6.61 | 22,004 |
| 2022-02-16 | $6.91 | $7.05 | $6.68 | $7.02 | $7.02 | 18,399 |
| 2022-02-15 | $6.57 | $6.81 | $6.56 | $6.81 | $6.81 | 19,613 |
| 2022-02-14 | $6.78 | $7.07 | $6.39 | $6.48 | $6.48 | 42,842 |
| 2022-02-11 | $6.87 | $7.06 | $6.69 | $6.91 | $6.91 | 39,792 |
| 2022-02-10 | $6.84 | $7.49 | $6.77 | $6.82 | $6.82 | 33,685 |
| 2022-02-09 | $6.82 | $7.22 | $6.81 | $7.06 | $7.06 | 28,575 |
| 2022-02-08 | $6.72 | $7.00 | $6.64 | $6.76 | $6.76 | 26,612 |
| 2022-02-07 | $6.54 | $7.01 | $6.54 | $6.78 | $6.78 | 30,101 |
| 2022-02-04 | $6.49 | $6.95 | $6.38 | $6.74 | $6.74 | 28,679 |
| 2022-02-03 | $6.55 | $6.73 | $6.47 | $6.50 | $6.50 | 23,106 |
| 2022-02-02 | $7.12 | $7.12 | $6.60 | $6.67 | $6.67 | 32,114 |
| 2022-02-01 | $6.75 | $7.38 | $6.57 | $7.07 | $7.07 | 62,813 |
| 2022-01-31 | $6.32 | $6.73 | $6.32 | $6.65 | $6.65 | 46,997 |
| 2022-01-28 | $6.00 | $6.32 | $5.90 | $6.32 | $6.32 | 50,232 |
| 2022-01-27 | $6.35 | $6.37 | $5.90 | $5.98 | $5.98 | 78,058 |
| 2022-01-26 | $6.17 | $6.58 | $6.13 | $6.24 | $6.24 | 82,640 |
| 2022-01-25 | $5.96 | $6.32 | $5.64 | $6.12 | $6.12 | 70,708 |
| 2022-01-24 | $6.20 | $6.40 | $5.45 | $6.13 | $6.13 | 202,974 |
| 2022-01-21 | $6.54 | $6.82 | $5.79 | $6.12 | $6.12 | 124,942 |
| 2022-01-20 | $6.49 | $7.18 | $6.30 | $6.34 | $6.34 | 164,190 |
| 2022-01-19 | $6.61 | $6.68 | $6.34 | $6.39 | $6.39 | 46,387 |
| 2022-01-18 | $7.45 | $7.45 | $6.47 | $6.60 | $6.60 | 133,883 |
| 2022-01-14 | $7.26 | $7.35 | $7.00 | $7.27 | $7.27 | 78,092 |
| 2022-01-13 | $8.30 | $8.30 | $7.34 | $7.38 | $7.38 | 88,846 |
| 2022-01-12 | $7.83 | $8.24 | $7.67 | $8.22 | $8.22 | 123,038 |
| 2022-01-11 | $7.57 | $7.94 | $7.40 | $7.54 | $7.54 | 92,130 |
| 2022-01-10 | $7.02 | $7.42 | $6.73 | $7.42 | $7.42 | 119,817 |
| 2022-01-07 | $7.10 | $7.19 | $6.72 | $7.03 | $7.03 | 51,586 |
| 2022-01-06 | $7.03 | $7.12 | $6.56 | $6.97 | $6.97 | 52,297 |
| 2022-01-05 | $7.08 | $7.36 | $6.89 | $6.97 | $6.97 | 101,347 |
| 2022-01-04 | $7.66 | $7.67 | $7.06 | $7.06 | $7.06 | 95,212 |
| 2022-01-03 | $7.92 | $7.92 | $7.40 | $7.56 | $7.56 | 43,903 |
| 2021-12-31 | $7.33 | $8.02 | $7.13 | $7.98 | $7.98 | 164,945 |
| 2021-12-30 | $7.51 | $7.51 | $7.01 | $7.24 | $7.24 | 89,147 |
| 2021-12-29 | $7.40 | $7.45 | $7.05 | $7.11 | $7.11 | 150,460 |
| 2021-12-28 | $7.55 | $7.83 | $7.15 | $7.57 | $7.57 | 151,559 |
| 2021-12-27 | $7.38 | $7.70 | $7.30 | $7.59 | $7.59 | 117,879 |
| 2021-12-23 | $7.27 | $7.63 | $7.20 | $7.31 | $7.31 | 447,788 |
| 2021-12-22 | $7.46 | $7.58 | $7.24 | $7.35 | $7.35 | 56,289 |
| 2021-12-21 | $7.31 | $7.54 | $7.10 | $7.47 | $7.47 | 44,163 |
| 2021-12-20 | $7.47 | $7.59 | $7.09 | $7.34 | $7.34 | 61,184 |
| 2021-12-17 | $7.54 | $8.00 | $7.45 | $7.69 | $7.69 | 111,654 |
| 2021-12-16 | $8.10 | $8.35 | $7.47 | $7.74 | $7.74 | 122,476 |
| 2021-12-15 | $7.51 | $7.81 | $7.09 | $7.81 | $7.81 | 124,220 |
| 2021-12-14 | $7.64 | $7.76 | $7.28 | $7.51 | $7.51 | 91,320 |
| 2021-12-13 | $8.01 | $8.15 | $7.60 | $7.63 | $7.63 | 49,304 |
| 2021-12-10 | $8.20 | $8.20 | $7.90 | $8.07 | $8.07 | 70,658 |
| 2021-12-09 | $8.65 | $8.75 | $7.81 | $7.83 | $7.83 | 140,112 |
| 2021-12-08 | $8.26 | $8.67 | $8.01 | $8.61 | $8.61 | 107,274 |
| 2021-12-07 | $8.20 | $8.50 | $8.05 | $8.24 | $8.24 | 60,946 |
| 2021-12-06 | $7.63 | $8.23 | $7.36 | $8.11 | $8.11 | 105,979 |
| 2021-12-03 | $7.53 | $7.93 | $7.35 | $7.63 | $7.63 | 110,762 |
| 2021-12-02 | $8.77 | $8.77 | $7.48 | $7.60 | $7.60 | 157,702 |
| 2021-12-01 | $8.50 | $8.64 | $7.94 | $8.07 | $8.07 | 63,713 |
| 2021-11-30 | $8.41 | $8.65 | $8.00 | $8.44 | $8.44 | 85,573 |
| 2021-11-29 | $9.10 | $9.10 | $8.31 | $8.41 | $8.41 | 96,212 |
| 2021-11-26 | $9.15 | $9.19 | $8.62 | $8.96 | $8.96 | 29,494 |
| 2021-11-24 | $8.56 | $9.20 | $8.41 | $9.20 | $9.20 | 52,165 |
| 2021-11-23 | $8.88 | $9.19 | $8.31 | $8.62 | $8.62 | 92,837 |
| 2021-11-22 | $9.00 | $9.39 | $8.65 | $8.83 | $8.83 | 114,052 |
| 2021-11-19 | $8.51 | $9.19 | $8.43 | $8.99 | $8.99 | 56,303 |
| 2021-11-18 | $9.30 | $9.51 | $8.35 | $8.56 | $8.56 | 104,453 |
| 2021-11-17 | $9.46 | $9.55 | $9.01 | $9.08 | $9.08 | 83,175 |
| 2021-11-16 | $9.65 | $9.72 | $9.25 | $9.46 | $9.46 | 83,075 |
| 2021-11-15 | $10.00 | $10.05 | $9.50 | $9.66 | $9.66 | 73,346 |
| 2021-11-12 | $9.70 | $10.15 | $9.50 | $9.75 | $9.75 | 90,251 |
| 2021-11-11 | $10.07 | $10.18 | $9.50 | $9.69 | $9.69 | 65,628 |
| 2021-11-10 | $10.06 | $10.32 | $9.76 | $9.96 | $9.96 | 39,111 |
| 2021-11-09 | $10.14 | $10.22 | $9.68 | $10.17 | $10.17 | 67,490 |
| 2021-11-08 | $10.32 | $10.44 | $10.01 | $10.17 | $10.17 | 40,989 |
| 2021-11-05 | $10.28 | $10.45 | $9.96 | $10.31 | $10.31 | 36,268 |
| 2021-11-04 | $10.44 | $10.67 | $9.90 | $10.32 | $10.32 | 43,406 |
| 2021-11-03 | $9.89 | $10.48 | $9.61 | $10.42 | $10.42 | 60,039 |
| 2021-11-02 | $10.66 | $10.66 | $9.55 | $10.00 | $10.00 | 125,489 |
| 2021-11-01 | $10.37 | $10.37 | $9.94 | $10.10 | $10.10 | 87,042 |
| 2021-10-29 | $10.22 | $10.28 | $10.06 | $10.21 | $10.21 | 25,542 |
| 2021-10-28 | $10.25 | $10.65 | $10.16 | $10.34 | $10.34 | 30,585 |
| 2021-10-27 | $10.89 | $10.93 | $10.08 | $10.13 | $10.13 | 84,072 |
| 2021-10-26 | $10.60 | $10.92 | $10.12 | $10.91 | $10.91 | 60,153 |
| 2021-10-25 | $10.08 | $10.74 | $10.01 | $10.61 | $10.61 | 50,529 |
| 2021-10-22 | $10.29 | $10.39 | $9.97 | $10.08 | $10.08 | 36,161 |
| 2021-10-21 | $10.18 | $10.48 | $9.96 | $10.33 | $10.33 | 34,142 |
| 2021-10-20 | $10.39 | $10.39 | $9.85 | $10.18 | $10.18 | 58,243 |
| 2021-10-19 | $9.57 | $10.40 | $9.56 | $10.24 | $10.24 | 51,339 |
| 2021-10-18 | $10.03 | $10.26 | $9.36 | $9.38 | $9.38 | 74,655 |
| 2021-10-15 | $10.30 | $10.57 | $10.00 | $10.01 | $10.01 | 56,300 |
| 2021-10-14 | $11.09 | $11.09 | $9.86 | $10.00 | $10.00 | 111,480 |
| 2021-10-13 | $10.81 | $11.26 | $10.81 | $11.02 | $11.02 | 23,849 |
| 2021-10-12 | $10.69 | $11.20 | $10.59 | $10.68 | $10.68 | 32,256 |
| 2021-10-11 | $10.93 | $11.03 | $10.55 | $10.69 | $10.69 | 35,569 |
| 2021-10-08 | $10.45 | $11.39 | $10.34 | $11.04 | $11.04 | 63,220 |
| 2021-10-07 | $9.90 | $10.82 | $9.90 | $10.25 | $10.25 | 83,912 |
| 2021-10-06 | $9.50 | $10.25 | $9.40 | $9.49 | $9.49 | 71,623 |
| 2021-10-05 | $10.28 | $10.36 | $9.00 | $9.51 | $9.51 | 143,545 |
| 2021-10-04 | $10.79 | $10.79 | $10.05 | $10.09 | $10.09 | 66,811 |
| 2021-10-01 | $11.10 | $11.10 | $10.61 | $10.70 | $10.70 | 47,253 |
| 2021-09-30 | $10.92 | $11.33 | $10.85 | $11.18 | $11.18 | 54,232 |
| 2021-09-29 | $10.47 | $11.10 | $10.46 | $11.03 | $11.03 | 82,534 |
| 2021-09-28 | $11.73 | $11.77 | $10.25 | $10.53 | $10.53 | 153,430 |
| 2021-09-27 | $12.14 | $12.23 | $11.26 | $11.41 | $11.41 | 188,676 |
| 2021-09-24 | $11.90 | $12.50 | $11.66 | $12.17 | $12.17 | 82,497 |
| 2021-09-23 | $11.66 | $12.08 | $11.25 | $11.93 | $11.93 | 76,361 |
| 2021-09-22 | $11.75 | $12.03 | $11.46 | $11.46 | $11.46 | 33,329 |
| 2021-09-21 | $11.33 | $12.15 | $11.33 | $11.68 | $11.68 | 34,455 |
| 2021-09-20 | $11.61 | $11.84 | $11.21 | $11.34 | $11.34 | 32,616 |
| 2021-09-17 | $12.28 | $12.38 | $11.76 | $11.83 | $11.83 | 56,762 |
| 2021-09-16 | $11.98 | $12.31 | $11.95 | $12.29 | $12.29 | 24,991 |
| 2021-09-15 | $12.13 | $12.49 | $11.92 | $12.08 | $12.08 | 39,149 |
| 2021-09-14 | $13.05 | $13.29 | $11.87 | $12.21 | $12.21 | 67,135 |
| 2021-09-13 | $13.45 | $13.46 | $12.85 | $13.05 | $13.05 | 30,405 |
| 2021-09-10 | $13.94 | $13.94 | $13.22 | $13.49 | $13.49 | 21,953 |
| 2021-09-09 | $13.72 | $14.20 | $13.66 | $13.88 | $13.88 | 22,146 |
| 2021-09-08 | $14.15 | $14.16 | $13.65 | $13.65 | $13.65 | 44,019 |
| 2021-09-07 | $14.29 | $14.36 | $13.90 | $14.31 | $14.31 | 32,109 |
| 2021-09-03 | $13.35 | $14.49 | $13.35 | $14.20 | $14.20 | 100,917 |
| 2021-09-02 | $13.77 | $13.90 | $12.90 | $13.34 | $13.34 | 93,793 |
| 2021-09-01 | $14.20 | $14.20 | $13.40 | $13.84 | $13.84 | 46,487 |
| 2021-08-31 | $13.66 | $14.22 | $13.50 | $14.09 | $14.09 | 42,777 |
| 2021-08-30 | $14.65 | $14.82 | $13.50 | $13.69 | $13.69 | 75,187 |
| 2021-08-27 | $14.02 | $14.20 | $13.25 | $14.06 | $14.06 | 108,692 |
| 2021-08-26 | $13.84 | $14.20 | $13.33 | $13.75 | $13.75 | 133,728 |
| 2021-08-25 | $11.88 | $14.31 | $11.53 | $13.81 | $13.81 | 771,567 |
| 2021-08-24 | $11.97 | $12.13 | $11.74 | $11.98 | $11.98 | 41,829 |
| 2021-08-23 | $11.51 | $12.22 | $11.32 | $11.91 | $11.91 | 36,582 |
| 2021-08-20 | $11.40 | $11.66 | $11.00 | $11.42 | $11.42 | 39,888 |
| 2021-08-19 | $11.41 | $11.41 | $10.29 | $11.06 | $11.06 | 187,258 |
| 2021-08-18 | $12.02 | $12.17 | $11.69 | $11.69 | $11.69 | 27,873 |
| 2021-08-17 | $11.74 | $12.37 | $11.74 | $12.06 | $12.06 | 38,708 |
| 2021-08-16 | $12.51 | $12.73 | $11.27 | $11.97 | $11.97 | 107,454 |
| 2021-08-13 | $12.82 | $12.93 | $12.50 | $12.60 | $12.60 | 41,681 |
| 2021-08-12 | $13.00 | $13.00 | $12.56 | $12.87 | $12.87 | 69,174 |
| 2021-08-11 | $14.73 | $14.79 | $12.50 | $13.06 | $13.06 | 534,203 |
| 2021-08-10 | $13.94 | $13.94 | $13.23 | $13.39 | $13.39 | 31,706 |
| 2021-08-09 | $14.00 | $14.10 | $13.54 | $13.85 | $13.85 | 67,814 |
| 2021-08-06 | $12.88 | $14.00 | $12.83 | $13.69 | $13.69 | 54,876 |
| 2021-08-05 | $12.59 | $13.06 | $12.42 | $12.96 | $12.96 | 23,651 |
| 2021-08-04 | $12.70 | $12.82 | $12.40 | $12.59 | $12.59 | 31,103 |
| 2021-08-03 | $12.85 | $13.01 | $12.42 | $12.65 | $12.65 | 44,880 |
| 2021-08-02 | $12.75 | $12.99 | $12.68 | $12.68 | $12.68 | 29,557 |
| 2021-07-30 | $12.93 | $13.29 | $12.60 | $12.90 | $12.90 | 62,878 |
| 2021-07-29 | $13.18 | $13.40 | $12.89 | $12.97 | $12.97 | 58,501 |
| 2021-07-28 | $12.66 | $13.20 | $12.60 | $12.91 | $12.91 | 39,523 |
| 2021-07-27 | $12.90 | $13.07 | $12.33 | $12.58 | $12.58 | 39,753 |
| 2021-07-26 | $13.68 | $13.81 | $12.66 | $12.82 | $12.82 | 96,431 |
| 2021-07-23 | $13.64 | $14.11 | $13.51 | $13.77 | $13.77 | 43,891 |
| 2021-07-22 | $13.82 | $14.02 | $13.67 | $13.94 | $13.94 | 42,727 |
| 2021-07-21 | $14.95 | $14.95 | $13.80 | $13.81 | $13.81 | 117,476 |
| 2021-07-20 | $13.04 | $15.00 | $13.00 | $14.93 | $14.93 | 354,762 |
| 2021-07-19 | $12.85 | $13.00 | $12.37 | $12.74 | $12.74 | 41,799 |
| 2021-07-16 | $13.47 | $14.32 | $12.91 | $13.00 | $13.00 | 72,595 |
| 2021-07-15 | $13.22 | $13.51 | $12.94 | $13.35 | $13.35 | 92,021 |
| 2021-07-14 | $13.72 | $14.10 | $13.30 | $13.30 | $13.30 | 44,348 |
| 2021-07-13 | $13.93 | $14.12 | $13.50 | $13.78 | $13.78 | 34,341 |
| 2021-07-12 | $14.30 | $14.49 | $13.59 | $13.90 | $13.90 | 33,867 |
| 2021-07-09 | $13.68 | $14.70 | $13.51 | $14.34 | $14.34 | 23,498 |
| 2021-07-08 | $13.62 | $13.82 | $13.18 | $13.51 | $13.51 | 38,918 |
| 2021-07-07 | $14.13 | $14.19 | $13.29 | $13.90 | $13.90 | 42,451 |
| 2021-07-06 | $14.37 | $14.58 | $13.63 | $13.93 | $13.93 | 53,315 |
| 2021-07-02 | $14.63 | $14.98 | $14.30 | $14.60 | $14.60 | 33,500 |
| 2021-07-01 | $14.45 | $14.87 | $14.39 | $14.41 | $14.41 | 33,571 |
| 2021-06-30 | $14.62 | $14.90 | $14.50 | $14.60 | $14.60 | 23,842 |
| 2021-06-29 | $14.61 | $15.11 | $14.54 | $14.90 | $14.90 | 22,683 |
| 2021-06-28 | $15.28 | $15.50 | $14.58 | $14.58 | $14.58 | 49,708 |
| 2021-06-25 | $14.89 | $15.26 | $14.89 | $15.26 | $15.26 | 58,257 |
| 2021-06-24 | $15.00 | $15.80 | $14.87 | $14.87 | $14.87 | 71,718 |
| 2021-06-23 | $14.57 | $14.99 | $14.51 | $14.99 | $14.99 | 19,913 |
| 2021-06-22 | $14.91 | $15.08 | $14.28 | $14.57 | $14.57 | 28,335 |
| 2021-06-21 | $14.90 | $15.24 | $14.80 | $14.85 | $14.85 | 37,553 |
| 2021-06-18 | $15.32 | $15.38 | $14.79 | $15.09 | $15.09 | 33,911 |
| 2021-06-17 | $14.96 | $15.49 | $14.53 | $15.29 | $15.29 | 58,955 |
| 2021-06-16 | $14.96 | $15.66 | $14.50 | $15.02 | $15.02 | 55,690 |
| 2021-06-15 | $15.73 | $16.00 | $14.83 | $15.07 | $15.07 | 48,208 |
| 2021-06-14 | $15.53 | $16.30 | $15.53 | $15.60 | $15.60 | 36,524 |
| 2021-06-11 | $15.99 | $16.00 | $15.57 | $15.58 | $15.58 | 22,797 |
| 2021-06-10 | $15.44 | $16.20 | $15.44 | $15.98 | $15.98 | 50,474 |
| 2021-06-09 | $15.56 | $16.00 | $15.14 | $15.27 | $15.27 | 76,179 |
| 2021-06-08 | $16.50 | $16.50 | $15.10 | $15.40 | $15.40 | 114,220 |
| 2021-06-07 | $15.13 | $16.41 | $15.13 | $16.05 | $16.05 | 91,612 |
| 2021-06-04 | $15.16 | $15.49 | $14.53 | $15.18 | $15.18 | 59,896 |
| 2021-06-03 | $14.53 | $15.18 | $14.48 | $15.10 | $15.10 | 60,446 |
| 2021-06-02 | $15.04 | $15.04 | $14.19 | $14.63 | $14.63 | 30,340 |
| 2021-06-01 | $15.11 | $15.11 | $14.10 | $14.39 | $14.39 | 55,626 |
| 2021-05-28 | $15.02 | $15.55 | $14.97 | $15.12 | $15.12 | 23,183 |
| 2021-05-27 | $15.09 | $15.25 | $14.72 | $15.25 | $15.25 | 44,107 |
| 2021-05-26 | $14.52 | $14.98 | $14.20 | $14.83 | $14.83 | 34,090 |
| 2021-05-25 | $14.69 | $14.80 | $14.08 | $14.28 | $14.28 | 25,307 |
| 2021-05-24 | $14.49 | $14.69 | $14.06 | $14.69 | $14.69 | 60,855 |
| 2021-05-21 | $14.46 | $14.89 | $14.46 | $14.49 | $14.49 | 28,840 |
| 2021-05-20 | $14.01 | $14.63 | $13.97 | $14.45 | $14.45 | 41,381 |
| 2021-05-19 | $14.25 | $14.50 | $13.78 | $13.95 | $13.95 | 56,564 |
| 2021-05-18 | $14.44 | $14.77 | $13.75 | $14.54 | $14.54 | 67,179 |
| 2021-05-17 | $13.03 | $13.90 | $13.03 | $13.66 | $13.66 | 84,786 |
| 2021-05-14 | $14.00 | $14.46 | $12.79 | $12.94 | $12.94 | 242,464 |
| 2021-05-13 | $14.75 | $15.39 | $13.80 | $13.80 | $13.80 | 55,676 |
| 2021-05-12 | $15.03 | $15.44 | $14.35 | $14.68 | $14.68 | 34,122 |
| 2021-05-11 | $14.53 | $15.45 | $14.44 | $15.12 | $15.12 | 104,129 |
| 2021-05-10 | $15.53 | $15.99 | $14.75 | $15.09 | $15.09 | 43,485 |
| 2021-05-07 | $14.66 | $15.95 | $14.66 | $15.62 | $15.62 | 72,754 |
| 2021-05-06 | $15.36 | $15.69 | $14.01 | $14.30 | $14.30 | 95,340 |
| 2021-05-05 | $15.69 | $15.69 | $14.59 | $15.36 | $15.36 | 64,141 |
| 2021-05-04 | $15.94 | $15.98 | $14.97 | $15.66 | $15.66 | 57,442 |
| 2021-05-03 | $15.29 | $16.22 | $15.20 | $15.98 | $15.98 | 95,263 |
| 2021-04-30 | $15.48 | $16.00 | $14.61 | $15.01 | $15.01 | 179,806 |
| 2021-04-29 | $16.00 | $16.05 | $15.36 | $15.81 | $15.81 | 67,962 |
| 2021-04-28 | $16.34 | $16.35 | $15.73 | $15.90 | $15.90 | 23,439 |
| 2021-04-27 | $16.35 | $16.46 | $15.79 | $16.20 | $16.20 | 49,382 |
| 2021-04-26 | $16.61 | $16.95 | $15.53 | $16.03 | $16.03 | 92,982 |
| 2021-04-23 | $16.21 | $16.66 | $15.75 | $16.55 | $16.55 | 54,377 |
| 2021-04-22 | $14.75 | $16.05 | $14.50 | $16.02 | $16.02 | 112,227 |
| 2021-04-21 | $15.19 | $15.92 | $13.77 | $14.77 | $14.77 | 349,201 |
| 2021-04-20 | $15.53 | $15.53 | $14.88 | $15.29 | $15.29 | 58,570 |
| 2021-04-19 | $15.33 | $15.90 | $14.92 | $15.53 | $15.53 | 80,802 |
| 2021-04-16 | $15.74 | $15.92 | $14.90 | $15.46 | $15.46 | 126,351 |
| 2021-04-15 | $16.04 | $16.23 | $15.70 | $15.74 | $15.74 | 66,338 |
| 2021-04-14 | $15.78 | $16.55 | $15.65 | $16.08 | $16.08 | 49,301 |
| 2021-04-13 | $16.10 | $16.22 | $15.30 | $15.94 | $15.94 | 92,090 |
| 2021-04-12 | $17.15 | $17.98 | $15.75 | $16.09 | $16.09 | 163,652 |
| 2021-04-09 | $17.25 | $17.40 | $16.47 | $17.11 | $17.11 | 93,932 |
| 2021-04-08 | $17.29 | $17.95 | $16.70 | $17.18 | $17.18 | 157,185 |
| 2021-04-07 | $19.45 | $19.45 | $16.98 | $17.14 | $17.14 | 167,996 |
| 2021-04-06 | $19.69 | $19.85 | $18.91 | $19.49 | $19.49 | 36,406 |
| 2021-04-05 | $20.18 | $20.93 | $19.28 | $19.69 | $19.69 | 82,896 |
| 2021-04-01 | $17.81 | $20.05 | $17.81 | $19.89 | $19.89 | 94,411 |
| 2021-03-31 | $18.23 | $19.00 | $17.56 | $18.14 | $18.14 | 117,794 |
| 2021-03-30 | $17.86 | $18.61 | $16.88 | $18.02 | $18.02 | 109,241 |
| 2021-03-29 | $18.51 | $19.29 | $17.85 | $18.09 | $18.09 | 77,641 |
| 2021-03-26 | $19.06 | $19.64 | $18.68 | $18.71 | $18.71 | 66,638 |
| 2021-03-25 | $18.98 | $19.42 | $17.80 | $19.00 | $19.00 | 88,218 |
| 2021-03-24 | $20.59 | $20.59 | $18.65 | $18.75 | $18.75 | 141,554 |
| 2021-03-23 | $21.34 | $21.34 | $19.80 | $20.19 | $20.19 | 103,892 |
| 2021-03-22 | $21.60 | $21.75 | $20.66 | $21.26 | $21.26 | 98,022 |
| 2021-03-19 | $20.51 | $21.58 | $19.80 | $21.28 | $21.28 | 305,606 |
| 2021-03-18 | $22.00 | $23.50 | $19.39 | $19.75 | $19.75 | 520,084 |
| 2021-03-17 | $21.27 | $22.47 | $20.70 | $21.92 | $21.92 | 138,088 |
| 2021-03-16 | $19.62 | $22.00 | $18.82 | $21.26 | $21.26 | 299,285 |
| 2021-03-15 | $19.41 | $20.20 | $18.90 | $19.14 | $19.14 | 157,428 |
| 2021-03-12 | $18.18 | $19.35 | $17.98 | $18.97 | $18.97 | 150,781 |
| 2021-03-11 | $16.93 | $18.72 | $16.74 | $18.29 | $18.29 | 118,553 |
| 2021-03-10 | $16.18 | $17.42 | $15.51 | $16.65 | $16.65 | 110,080 |
| 2021-03-09 | $15.23 | $16.01 | $15.07 | $15.98 | $15.98 | 77,999 |
| 2021-03-08 | $15.00 | $15.76 | $14.51 | $14.71 | $14.71 | 74,865 |
| 2021-03-05 | $15.34 | $15.45 | $14.00 | $14.95 | $14.95 | 260,924 |
| 2021-03-04 | $17.01 | $17.24 | $14.55 | $15.34 | $15.34 | 288,191 |
| 2021-03-03 | $18.43 | $18.43 | $17.00 | $17.01 | $17.01 | 118,139 |
| 2021-03-02 | $19.14 | $19.62 | $17.76 | $17.83 | $17.83 | 95,843 |
| 2021-03-01 | $18.48 | $19.70 | $18.26 | $18.91 | $18.91 | 138,653 |
| 2021-02-26 | $17.86 | $19.00 | $17.28 | $17.77 | $17.77 | 306,278 |
| 2021-02-25 | $17.40 | $17.65 | $16.66 | $16.87 | $16.87 | 131,231 |
| 2021-02-24 | $17.26 | $18.05 | $16.89 | $17.12 | $17.12 | 153,786 |
| 2021-02-23 | $18.48 | $18.63 | $16.18 | $17.48 | $17.48 | 188,792 |
| 2021-02-22 | $19.17 | $19.17 | $18.33 | $18.43 | $18.43 | 75,642 |
| 2021-02-19 | $17.53 | $19.38 | $17.41 | $19.29 | $19.29 | 269,604 |
| 2021-02-18 | $17.12 | $17.85 | $17.00 | $17.36 | $17.36 | 365,985 |
| 2021-02-17 | $18.12 | $18.12 | $17.05 | $17.45 | $17.45 | 103,520 |
| 2021-02-16 | $18.52 | $18.75 | $17.65 | $18.02 | $18.02 | 177,832 |
| 2021-02-12 | $18.50 | $18.85 | $18.23 | $18.46 | $18.46 | 92,753 |
| 2021-02-11 | $18.99 | $18.99 | $18.00 | $18.61 | $18.61 | 113,213 |
| 2021-02-10 | $19.00 | $19.10 | $17.61 | $19.03 | $19.03 | 110,349 |
| 2021-02-09 | $17.95 | $19.49 | $17.87 | $19.04 | $19.04 | 232,055 |
| 2021-02-08 | $17.00 | $17.90 | $17.00 | $17.90 | $17.90 | 144,697 |
| 2021-02-05 | $16.55 | $17.61 | $16.34 | $17.24 | $17.24 | 267,909 |
| 2021-02-04 | $15.80 | $17.05 | $15.56 | $16.48 | $16.48 | 235,539 |
| 2021-02-03 | $15.68 | $15.78 | $15.10 | $15.73 | $15.73 | 141,428 |
| 2021-02-02 | $15.33 | $15.65 | $15.10 | $15.49 | $15.49 | 152,095 |
| 2021-02-01 | $15.34 | $15.57 | $14.76 | $15.19 | $15.19 | 198,295 |
| 2021-01-29 | $15.01 | $15.20 | $14.75 | $15.03 | $15.03 | 112,369 |
| 2021-01-28 | $15.00 | $15.49 | $14.58 | $14.86 | $14.86 | 193,713 |
| 2021-01-27 | $15.20 | $15.49 | $14.41 | $15.25 | $15.25 | 231,539 |
| 2021-01-26 | $14.90 | $15.60 | $14.51 | $15.53 | $15.53 | 323,558 |
| 2021-01-25 | $15.50 | $15.59 | $14.10 | $14.70 | $14.70 | 436,554 |
| 2021-01-22 | $15.35 | $15.64 | $15.00 | $15.41 | $15.41 | 197,713 |
| 2021-01-21 | $15.75 | $15.76 | $14.80 | $15.50 | $15.50 | 433,249 |
| 2021-01-20 | $16.26 | $16.71 | $15.21 | $15.54 | $15.54 | 737,512 |
| 2021-01-19 | $14.30 | $16.10 | $14.30 | $15.82 | $15.82 | 1,003,060 |
| 2021-01-15 | $14.40 | $14.75 | $13.77 | $14.34 | $14.34 | 2,038,566 |
| 2021-01-14 | $15.01 | $15.19 | $14.01 | $14.51 | $14.51 | 462,666 |
| 2021-01-13 | $17.17 | $17.30 | $14.90 | $15.55 | $15.55 | 530,925 |
| 2021-01-12 | $17.72 | $18.70 | $16.90 | $17.25 | $17.25 | 73,640 |
| 2021-01-11 | $21.00 | $21.00 | $17.40 | $18.01 | $18.01 | 79,459 |
| 2021-01-08 | $19.19 | $19.43 | $18.70 | $18.89 | $18.89 | 19,671 |
| 2021-01-07 | $18.97 | $19.74 | $18.75 | $19.13 | $19.13 | 19,409 |
| 2021-01-06 | $19.08 | $19.48 | $18.85 | $19.00 | $19.00 | 27,488 |
| 2021-01-05 | $18.94 | $19.49 | $18.68 | $19.07 | $19.07 | 19,680 |
| 2021-01-04 | $19.16 | $19.73 | $18.60 | $18.88 | $18.88 | 21,345 |
| 2020-12-31 | $19.37 | $21.10 | $19.11 | $19.25 | $19.25 | 53,802 |
| 2020-12-30 | $19.52 | $19.65 | $19.26 | $19.33 | $19.33 | 11,338 |
| 2020-12-29 | $19.70 | $19.99 | $19.45 | $19.57 | $19.57 | 10,427 |
| 2020-12-28 | $20.00 | $20.00 | $19.09 | $19.87 | $19.87 | 24,000 |
| 2020-12-24 | $18.61 | $19.27 | $18.61 | $19.15 | $19.15 | 13,053 |
| 2020-12-23 | $18.40 | $19.52 | $18.40 | $19.24 | $19.24 | 70,035 |
| 2020-12-22 | $18.50 | $18.97 | $17.62 | $18.39 | $18.39 | 40,838 |
| 2020-12-21 | $18.75 | $19.42 | $18.00 | $18.50 | $18.50 | 56,602 |
| 2020-12-18 | $19.16 | $19.77 | $18.51 | $18.65 | $18.65 | 47,056 |
| 2020-12-17 | $16.96 | $18.69 | $16.68 | $18.40 | $18.40 | 42,565 |
| 2020-12-16 | $17.65 | $17.65 | $16.70 | $16.96 | $16.96 | 20,496 |
| 2020-12-15 | $18.00 | $18.00 | $16.85 | $17.17 | $17.17 | 22,938 |
| 2020-12-14 | $18.49 | $18.50 | $17.65 | $17.76 | $17.76 | 28,601 |
| 2020-12-11 | $18.45 | $19.50 | $17.88 | $18.35 | $18.35 | 64,128 |
| 2020-12-10 | $15.17 | $20.24 | $15.10 | $18.13 | $18.13 | 111,341 |
| 2020-12-09 | $15.43 | $15.50 | $15.13 | $15.17 | $15.17 | 22,003 |
| 2020-12-08 | $15.49 | $15.50 | $15.20 | $15.35 | $15.35 | 13,201 |
| 2020-12-07 | $15.45 | $15.75 | $15.15 | $15.21 | $15.21 | 22,930 |
| 2020-12-04 | $15.18 | $15.38 | $15.13 | $15.30 | $15.30 | 15,738 |
| 2020-12-03 | $15.76 | $16.07 | $15.28 | $15.36 | $15.36 | 21,681 |
| 2020-12-02 | $15.43 | $15.94 | $15.19 | $15.59 | $15.59 | 11,038 |
| 2020-12-01 | $16.05 | $16.05 | $15.15 | $15.39 | $15.39 | 21,790 |
| 2020-11-30 | $16.40 | $16.40 | $15.65 | $15.79 | $15.79 | 16,006 |
| 2020-11-27 | $15.98 | $16.75 | $15.65 | $16.40 | $16.40 | 14,338 |
| 2020-11-25 | $15.35 | $15.50 | $15.25 | $15.43 | $15.43 | 17,097 |
| 2020-11-24 | $15.69 | $15.73 | $15.20 | $15.30 | $15.30 | 22,963 |
| 2020-11-23 | $16.01 | $16.06 | $15.50 | $15.73 | $15.73 | 19,315 |
| 2020-11-20 | $16.14 | $16.28 | $16.00 | $16.05 | $16.05 | 13,094 |
| 2020-11-19 | $16.67 | $16.93 | $16.09 | $16.14 | $16.14 | 21,969 |
| 2020-11-18 | $15.82 | $16.70 | $15.72 | $16.35 | $16.35 | 16,982 |
| 2020-11-17 | $16.15 | $16.15 | $15.50 | $15.51 | $15.51 | 8,321 |
| 2020-11-16 | $15.89 | $16.08 | $15.65 | $15.83 | $15.83 | 29,306 |
| 2020-11-13 | $15.16 | $15.48 | $15.10 | $15.32 | $15.32 | 9,942 |
| 2020-11-12 | $15.65 | $15.73 | $15.10 | $15.16 | $15.16 | 6,910 |
| 2020-11-11 | $15.30 | $15.96 | $15.30 | $15.51 | $15.51 | 3,238 |
| 2020-11-10 | $16.22 | $16.22 | $15.10 | $15.30 | $15.30 | 12,021 |
| 2020-11-09 | $16.09 | $16.37 | $15.45 | $15.48 | $15.48 | 24,506 |
| 2020-11-06 | $16.33 | $16.79 | $15.91 | $16.35 | $16.35 | 10,203 |
| 2020-11-05 | $17.48 | $17.94 | $16.33 | $16.89 | $16.89 | 20,831 |
| 2020-11-04 | $15.10 | $17.65 | $15.10 | $17.25 | $17.25 | 26,256 |
| 2020-11-03 | $15.11 | $15.86 | $15.11 | $15.43 | $15.43 | 12,074 |
| 2020-11-02 | $15.13 | $15.45 | $15.13 | $15.20 | $15.20 | 11,345 |
| 2020-10-30 | $15.35 | $15.35 | $15.00 | $15.10 | $15.10 | 32,545 |
| 2020-10-29 | $15.39 | $15.93 | $14.08 | $15.25 | $15.25 | 46,095 |
| 2020-10-28 | $16.10 | $16.37 | $15.13 | $15.17 | $15.17 | 34,992 |
| 2020-10-27 | $16.86 | $16.92 | $16.35 | $16.60 | $16.60 | 9,025 |
| 2020-10-26 | $17.65 | $17.67 | $16.26 | $17.00 | $17.00 | 16,678 |
| 2020-10-23 | $17.86 | $17.86 | $17.01 | $17.50 | $17.50 | 7,049 |
| 2020-10-22 | $16.31 | $17.87 | $16.07 | $17.71 | $17.71 | 27,640 |
| 2020-10-21 | $17.50 | $17.99 | $16.50 | $16.66 | $16.66 | 25,060 |
| 2020-10-20 | $17.53 | $18.19 | $17.50 | $17.50 | $17.50 | 38,163 |
| 2020-10-19 | $19.70 | $20.40 | $17.59 | $17.59 | $17.59 | 40,175 |
| 2020-10-16 | $19.01 | $19.81 | $18.88 | $19.78 | $19.78 | 23,422 |
| 2020-10-15 | $19.85 | $20.13 | $19.10 | $19.25 | $19.25 | 12,010 |
| 2020-10-14 | $19.24 | $20.09 | $19.24 | $19.96 | $19.96 | 19,698 |
| 2020-10-13 | $19.01 | $19.80 | $19.00 | $19.49 | $19.49 | 29,601 |
| 2020-10-12 | $19.95 | $24.84 | $19.00 | $19.21 | $19.21 | 219,093 |
| 2020-10-09 | $20.47 | $20.47 | $19.88 | $20.11 | $20.11 | 21,313 |
| 2020-10-08 | $20.09 | $20.25 | $19.38 | $19.68 | $19.68 | 20,517 |
| 2020-10-07 | $18.88 | $20.00 | $18.88 | $19.53 | $19.53 | 16,903 |
| 2020-10-06 | $20.17 | $20.17 | $18.90 | $18.90 | $18.90 | 26,212 |
| 2020-10-05 | $20.31 | $20.41 | $19.78 | $19.79 | $19.79 | 29,979 |
| 2020-10-02 | $20.38 | $21.00 | $19.90 | $20.50 | $20.50 | 18,065 |
| 2020-10-01 | $19.03 | $20.92 | $19.03 | $20.69 | $20.69 | 24,353 |
| 2020-09-30 | $20.58 | $20.88 | $18.46 | $18.84 | $18.84 | 46,470 |
| 2020-09-29 | $21.61 | $21.99 | $20.00 | $20.40 | $20.40 | 38,818 |
| 2020-09-28 | $18.90 | $21.68 | $18.50 | $21.25 | $21.25 | 143,531 |
| 2020-09-25 | $18.21 | $18.95 | $18.00 | $18.36 | $18.36 | 37,772 |
| 2020-09-24 | $18.46 | $19.25 | $18.00 | $18.20 | $18.20 | 109,784 |
| 2020-09-23 | $16.51 | $18.00 | $16.51 | $17.48 | $17.48 | 64,160 |
| 2020-09-22 | $16.34 | $16.93 | $16.31 | $16.51 | $16.51 | 9,978 |
| 2020-09-21 | $16.11 | $17.78 | $16.01 | $16.01 | $16.01 | 47,542 |
| 2020-09-18 | $17.49 | $17.49 | $16.10 | $16.47 | $16.47 | 85,245 |
| 2020-09-17 | $17.69 | $18.24 | $16.82 | $16.82 | $16.82 | 19,572 |
| 2020-09-16 | $17.41 | $18.40 | $17.41 | $17.70 | $17.70 | 22,517 |
| 2020-09-15 | $18.41 | $18.75 | $16.82 | $17.84 | $17.84 | 70,173 |
| 2020-09-14 | $19.00 | $19.24 | $17.62 | $18.70 | $18.70 | 91,757 |
| 2020-09-11 | $15.30 | $19.50 | $15.00 | $19.24 | $19.24 | 292,642 |
| 2020-09-10 | $14.74 | $15.70 | $14.74 | $15.37 | $15.37 | 10,823 |
| 2020-09-09 | $15.46 | $16.00 | $14.60 | $14.73 | $14.73 | 18,073 |
| 2020-09-08 | $14.20 | $15.67 | $13.60 | $15.09 | $15.09 | 19,552 |
| 2020-09-04 | $14.25 | $14.89 | $13.07 | $14.20 | $14.20 | 59,229 |
| 2020-09-03 | $16.21 | $16.50 | $14.58 | $14.76 | $14.76 | 35,453 |
| 2020-09-02 | $17.40 | $17.49 | $15.00 | $15.75 | $15.75 | 48,156 |
| 2020-09-01 | $17.10 | $17.30 | $16.71 | $17.17 | $17.17 | 19,331 |
| 2020-08-31 | $17.70 | $17.70 | $16.60 | $16.60 | $16.60 | 27,787 |
| 2020-08-28 | $17.34 | $17.77 | $16.85 | $17.07 | $17.07 | 51,291 |
| 2020-08-27 | $16.82 | $17.43 | $16.77 | $17.25 | $17.25 | 24,377 |
| 2020-08-26 | $17.52 | $18.45 | $16.63 | $17.20 | $17.20 | 93,179 |
| 2020-08-25 | $14.35 | $18.00 | $14.35 | $17.50 | $17.50 | 172,116 |
| 2020-08-24 | $16.60 | $17.50 | $14.19 | $14.31 | $14.31 | 84,821 |
| 2020-08-21 | $14.76 | $17.00 | $14.46 | $16.60 | $16.60 | 75,916 |
| 2020-08-20 | $14.83 | $14.93 | $14.30 | $14.93 | $14.93 | 47,800 |
| 2020-08-19 | $12.00 | $14.75 | $12.00 | $14.40 | $14.40 | 268,289 |
| 2020-08-18 | $11.05 | $11.86 | $11.05 | $11.86 | $11.86 | 41,378 |
| 2020-08-17 | $10.95 | $11.47 | $10.91 | $11.00 | $11.00 | 18,327 |
| 2020-08-14 | $10.50 | $10.96 | $10.40 | $10.78 | $10.78 | 12,254 |
| 2020-08-13 | $10.98 | $10.98 | $10.50 | $10.70 | $10.70 | 19,075 |
| 2020-08-12 | $11.65 | $11.65 | $10.78 | $10.89 | $10.89 | 11,823 |
| 2020-08-11 | $11.22 | $11.70 | $11.22 | $11.60 | $11.60 | 11,481 |
| 2020-08-10 | $11.85 | $11.87 | $11.01 | $11.32 | $11.32 | 17,366 |
| 2020-08-07 | $12.30 | $12.33 | $11.55 | $11.70 | $11.70 | 19,289 |
| 2020-08-06 | $12.34 | $12.36 | $12.21 | $12.30 | $12.30 | 10,799 |
| 2020-08-05 | $12.50 | $12.54 | $12.35 | $12.35 | $12.35 | 17,385 |
| 2020-08-04 | $12.62 | $12.62 | $12.40 | $12.50 | $12.50 | 9,312 |
| 2020-08-03 | $12.45 | $12.64 | $12.35 | $12.51 | $12.51 | 24,352 |
| 2020-07-31 | $12.17 | $12.50 | $12.17 | $12.32 | $12.32 | 25,766 |
| 2020-07-30 | $12.33 | $12.44 | $12.22 | $12.22 | $12.22 | 4,370 |
| 2020-07-29 | $12.30 | $12.43 | $12.21 | $12.38 | $12.38 | 7,249 |
| 2020-07-28 | $12.64 | $13.00 | $12.15 | $12.23 | $12.23 | 20,533 |
| 2020-07-27 | $12.50 | $12.90 | $12.16 | $12.65 | $12.65 | 5,171 |
| 2020-07-24 | $12.30 | $12.72 | $12.30 | $12.56 | $12.56 | 9,063 |
| 2020-07-23 | $12.64 | $13.29 | $12.51 | $12.93 | $12.93 | 28,733 |
| 2020-07-22 | $12.35 | $13.22 | $12.35 | $12.98 | $12.98 | 23,489 |
| 2020-07-21 | $12.39 | $12.75 | $12.35 | $12.35 | $12.35 | 9,627 |
| 2020-07-20 | $13.00 | $13.12 | $12.35 | $12.40 | $12.40 | 14,266 |
| 2020-07-17 | $12.90 | $13.74 | $12.39 | $13.20 | $13.20 | 35,500 |
| 2020-07-16 | $12.38 | $13.00 | $12.38 | $12.78 | $12.78 | 5,400 |
| 2020-07-15 | $12.60 | $12.65 | $12.14 | $12.64 | $12.64 | 32,500 |
| 2020-07-14 | $12.62 | $12.87 | $12.61 | $12.65 | $12.65 | 10,000 |
| 2020-07-13 | $12.74 | $12.86 | $12.68 | $12.71 | $12.71 | 12,500 |
| 2020-07-10 | $12.95 | $13.00 | $12.69 | $12.69 | $12.69 | 4,200 |
| 2020-07-09 | $12.87 | $13.15 | $12.70 | $13.15 | $13.15 | 19,900 |
| 2020-07-08 | $13.02 | $13.19 | $12.88 | $12.88 | $12.88 | 9,300 |
| 2020-07-07 | $13.05 | $13.42 | $12.90 | $13.08 | $13.08 | 10,000 |
| 2020-07-06 | $13.29 | $13.49 | $12.90 | $13.10 | $13.10 | 22,500 |
| 2020-07-02 | $13.01 | $13.30 | $12.97 | $13.13 | $13.13 | 9,500 |
| 2020-07-01 | $12.74 | $13.35 | $12.74 | $12.95 | $12.95 | 36,300 |
| 2020-06-30 | $12.44 | $12.75 | $12.09 | $12.70 | $12.70 | 17,200 |
| 2020-06-29 | $11.94 | $12.30 | $11.70 | $12.30 | $12.30 | 23,300 |
| 2020-06-26 | $12.09 | $12.09 | $11.65 | $11.70 | $11.70 | 23,198 |
| 2020-06-25 | $11.97 | $12.71 | $11.86 | $12.10 | $12.10 | 27,484 |
| 2020-06-24 | $11.85 | $12.26 | $11.81 | $11.98 | $11.98 | 19,150 |
| 2020-06-23 | $13.08 | $13.45 | $11.54 | $11.54 | $11.54 | 50,158 |
| 2020-06-22 | $13.30 | $13.49 | $12.42 | $13.02 | $13.02 | 16,564 |
| 2020-06-19 | $12.90 | $13.40 | $12.90 | $13.10 | $13.10 | 41,918 |
| 2020-06-18 | $12.20 | $13.47 | $12.00 | $12.90 | $12.90 | 61,196 |
| 2020-06-17 | $13.66 | $13.92 | $11.51 | $11.99 | $11.99 | 128,206 |
| 2020-06-16 | $14.70 | $14.85 | $12.60 | $13.29 | $13.29 | 90,160 |
| 2020-06-15 | $14.50 | $14.78 | $14.13 | $14.68 | $14.68 | 99,203 |
| 2020-06-12 | $15.16 | $15.44 | $13.85 | $14.75 | $14.75 | 311,085 |
| 2020-06-11 | $14.80 | $15.38 | $14.05 | $14.95 | $14.95 | 1,353,172 |
Lantern Pharma Inc (LTRN) News Headlines
Recent Lantern Pharma Inc (LTRN) News
Similar Companies to Lantern Pharma Inc (LTRN) 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 |