Lyell Immunopharma Inc (LYEL) Exchange: NASDAQ
Data as of May 2, 2025
$0.44 ($0.02) 5.69%
Lyell Immunopharma Inc - Daily Information
Click for more stock information on Lyell Immunopharma Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.42 |
| Previous Close | $0.44 |
| High | $0.44 |
| Low | $0.39 |
| Adjusted Open | $0.42 |
| Previous Adjusted Close | $0.44 |
| Adjusted High | $0.44 |
| Adjusted Low | $0.39 |
About Lyell Immunopharma Inc (LYEL)
Lyell is a T-cell reprogramming company dedicated to the mastery of T cells to cure patients with solid tumors. The Company focuses on addressing what it believes are the primary barriers that limit consistent, reliable, and curative responses to adoptive T-cell therapy: T-cell exhaustion and lack of durable stemness, which includes proliferative capacity, ability to self-renew and ability to differentiate and eliminate solid tumors. Lyell is applying its proprietary ex vivo genetic and epigenetic reprogramming technology platforms, Gen-R and Epi-R, to address these barriers in order to develop new medicines with improved, durable, and potentially curative clinical outcomes. Lyell is based in South San Francisco, California and Seattle and Bothell, Washington.
Invest in Lyell Immunopharma Inc (LYEL)
Historical Stock Data for Lyell Immunopharma Inc (LYEL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $0.42 | $0.44 | $0.39 | $0.44 | $0.44 | 976,510 |
| 2025-04-10 | $0.43 | $0.45 | $0.40 | $0.41 | $0.41 | 451,284 |
| 2025-04-09 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 836,734 |
| 2025-04-08 | $0.45 | $0.48 | $0.40 | $0.41 | $0.41 | 592,052 |
| 2025-04-07 | $0.44 | $0.47 | $0.41 | $0.45 | $0.45 | 764,272 |
| 2025-04-04 | $0.46 | $0.50 | $0.44 | $0.46 | $0.46 | 723,932 |
| 2025-04-03 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 888,350 |
| 2025-04-02 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 600,990 |
| 2025-04-01 | $0.52 | $0.55 | $0.48 | $0.48 | $0.48 | 662,821 |
| 2025-03-31 | $0.56 | $0.57 | $0.52 | $0.54 | $0.54 | 869,757 |
| 2025-03-28 | $0.59 | $0.62 | $0.54 | $0.54 | $0.54 | 615,131 |
| 2025-03-27 | $0.57 | $0.63 | $0.57 | $0.59 | $0.59 | 793,535 |
| 2025-03-26 | $0.55 | $0.60 | $0.54 | $0.56 | $0.56 | 703,375 |
| 2025-03-25 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 440,450 |
| 2025-03-24 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 482,860 |
| 2025-03-21 | $0.53 | $0.59 | $0.52 | $0.58 | $0.58 | 1,287,157 |
| 2025-03-20 | $0.60 | $0.62 | $0.53 | $0.53 | $0.53 | 839,900 |
| 2025-03-19 | $0.54 | $0.63 | $0.52 | $0.58 | $0.58 | 2,330,674 |
| 2025-03-18 | $0.51 | $0.55 | $0.48 | $0.48 | $0.48 | 1,259,510 |
| 2025-03-17 | $0.59 | $0.59 | $0.51 | $0.52 | $0.52 | 1,182,212 |
| 2025-03-14 | $0.60 | $0.62 | $0.59 | $0.59 | $0.59 | 1,017,025 |
| 2025-03-13 | $0.68 | $0.68 | $0.58 | $0.61 | $0.61 | 605,103 |
| 2025-03-12 | $0.68 | $0.70 | $0.62 | $0.67 | $0.67 | 599,605 |
| 2025-03-11 | $0.70 | $0.72 | $0.66 | $0.67 | $0.67 | 482,514 |
| 2025-03-10 | $0.73 | $0.73 | $0.67 | $0.68 | $0.68 | 489,845 |
| 2025-03-07 | $0.74 | $0.78 | $0.70 | $0.74 | $0.74 | 922,983 |
| 2025-03-06 | $0.69 | $0.74 | $0.67 | $0.73 | $0.73 | 908,276 |
| 2025-03-05 | $0.72 | $0.72 | $0.69 | $0.70 | $0.70 | 622,348 |
| 2025-03-04 | $0.66 | $0.71 | $0.63 | $0.70 | $0.70 | 1,232,878 |
| 2025-03-03 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 660,904 |
| 2025-02-28 | $0.72 | $0.72 | $0.67 | $0.71 | $0.71 | 725,767 |
| 2025-02-27 | $0.71 | $0.73 | $0.68 | $0.71 | $0.71 | 1,090,412 |
| 2025-02-26 | $0.67 | $0.71 | $0.65 | $0.70 | $0.70 | 1,141,072 |
| 2025-02-25 | $0.69 | $0.72 | $0.64 | $0.66 | $0.66 | 549,550 |
| 2025-02-24 | $0.71 | $0.77 | $0.66 | $0.67 | $0.67 | 1,881,660 |
| 2025-02-21 | $0.68 | $0.73 | $0.67 | $0.70 | $0.70 | 1,094,843 |
| 2025-02-20 | $0.63 | $0.69 | $0.62 | $0.66 | $0.66 | 1,422,704 |
| 2025-02-19 | $0.60 | $0.62 | $0.60 | $0.62 | $0.62 | 630,521 |
| 2025-02-18 | $0.61 | $0.62 | $0.57 | $0.61 | $0.61 | 812,789 |
| 2025-02-14 | $0.61 | $0.63 | $0.59 | $0.61 | $0.61 | 1,760,996 |
| 2025-02-13 | $0.55 | $0.60 | $0.53 | $0.58 | $0.58 | 3,384,169 |
| 2025-02-12 | $0.53 | $0.56 | $0.51 | $0.54 | $0.54 | 1,334,192 |
| 2025-02-11 | $0.55 | $0.56 | $0.51 | $0.54 | $0.54 | 2,221,733 |
| 2025-02-10 | $0.58 | $0.58 | $0.55 | $0.55 | $0.55 | 2,031,144 |
| 2025-02-07 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 721,839 |
| 2025-02-06 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 3,959,131 |
| 2025-02-05 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 809,280 |
| 2025-02-04 | $0.59 | $0.63 | $0.58 | $0.60 | $0.60 | 1,006,729 |
| 2025-02-03 | $0.58 | $0.61 | $0.57 | $0.58 | $0.58 | 867,506 |
| 2025-01-31 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 873,771 |
| 2025-01-30 | $0.61 | $0.61 | $0.55 | $0.58 | $0.58 | 523,600 |
| 2025-01-29 | $0.61 | $0.64 | $0.57 | $0.58 | $0.58 | 585,170 |
| 2025-01-28 | $0.64 | $0.64 | $0.60 | $0.61 | $0.61 | 458,272 |
| 2025-01-27 | $0.59 | $0.65 | $0.59 | $0.63 | $0.63 | 1,344,594 |
| 2025-01-24 | $0.58 | $0.63 | $0.58 | $0.61 | $0.61 | 792,748 |
| 2025-01-23 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 482,456 |
| 2025-01-22 | $0.58 | $0.60 | $0.57 | $0.58 | $0.58 | 810,437 |
| 2025-01-21 | $0.59 | $0.61 | $0.57 | $0.57 | $0.57 | 884,999 |
| 2025-01-17 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 601,915 |
| 2025-01-16 | $0.60 | $0.61 | $0.56 | $0.56 | $0.56 | 913,405 |
| 2025-01-15 | $0.58 | $0.62 | $0.58 | $0.60 | $0.60 | 582,655 |
| 2025-01-14 | $0.60 | $0.61 | $0.55 | $0.57 | $0.57 | 1,805,003 |
| 2025-01-13 | $0.60 | $0.60 | $0.58 | $0.59 | $0.59 | 771,517 |
| 2025-01-10 | $0.62 | $0.64 | $0.60 | $0.60 | $0.60 | 895,936 |
| 2025-01-08 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 676,849 |
| 2025-01-07 | $0.68 | $0.71 | $0.66 | $0.66 | $0.66 | 623,862 |
| 2025-01-06 | $0.71 | $0.72 | $0.67 | $0.68 | $0.68 | 877,392 |
| 2025-01-03 | $0.65 | $0.72 | $0.65 | $0.70 | $0.70 | 821,414 |
| 2025-01-02 | $0.64 | $0.68 | $0.64 | $0.65 | $0.65 | 740,447 |
| 2024-12-31 | $0.63 | $0.65 | $0.62 | $0.64 | $0.64 | 625,577 |
| 2024-12-30 | $0.63 | $0.65 | $0.60 | $0.62 | $0.62 | 883,538 |
| 2024-12-27 | $0.65 | $0.70 | $0.64 | $0.65 | $0.65 | 686,528 |
| 2024-12-26 | $0.60 | $0.70 | $0.60 | $0.65 | $0.65 | 895,100 |
| 2024-12-24 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 742,278 |
| 2024-12-23 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 798,571 |
| 2024-12-20 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 2,807,578 |
| 2024-12-19 | $0.60 | $0.66 | $0.58 | $0.64 | $0.64 | 2,804,884 |
| 2024-12-18 | $0.65 | $0.67 | $0.59 | $0.59 | $0.59 | 1,724,574 |
| 2024-12-17 | $0.67 | $0.69 | $0.64 | $0.65 | $0.65 | 1,508,282 |
| 2024-12-16 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 1,799,485 |
| 2024-12-13 | $0.76 | $0.76 | $0.65 | $0.67 | $0.67 | 2,947,520 |
| 2024-12-12 | $0.83 | $0.85 | $0.75 | $0.76 | $0.76 | 1,804,138 |
| 2024-12-11 | $0.92 | $0.93 | $0.84 | $0.85 | $0.85 | 1,681,721 |
| 2024-12-10 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 1,100,545 |
| 2024-12-09 | $0.89 | $0.92 | $0.89 | $0.90 | $0.90 | 682,468 |
| 2024-12-06 | $0.93 | $0.95 | $0.89 | $0.90 | $0.90 | 901,688 |
| 2024-12-05 | $0.95 | $0.97 | $0.91 | $0.92 | $0.92 | 1,181,031 |
| 2024-12-04 | $0.94 | $0.97 | $0.91 | $0.94 | $0.94 | 684,898 |
| 2024-12-03 | $0.99 | $1.04 | $0.93 | $0.94 | $0.94 | 1,051,015 |
| 2024-12-02 | $0.94 | $1.02 | $0.92 | $1.00 | $1.00 | 886,984 |
| 2024-11-29 | $0.95 | $0.96 | $0.91 | $0.95 | $0.95 | 488,302 |
| 2024-11-27 | $0.93 | $1.00 | $0.92 | $0.92 | $0.92 | 416,218 |
| 2024-11-26 | $0.92 | $1.03 | $0.89 | $0.92 | $0.92 | 1,232,090 |
| 2024-11-25 | $0.96 | $1.04 | $0.87 | $0.91 | $0.91 | 3,713,546 |
| 2024-11-22 | $0.92 | $0.98 | $0.90 | $0.95 | $0.95 | 1,013,937 |
| 2024-11-21 | $1.01 | $1.04 | $0.92 | $0.92 | $0.92 | 1,266,920 |
| 2024-11-20 | $1.09 | $1.11 | $0.86 | $1.03 | $1.03 | 4,655,265 |
| 2024-11-19 | $1.09 | $1.12 | $1.06 | $1.11 | $1.11 | 893,897 |
| 2024-11-18 | $1.12 | $1.16 | $1.09 | $1.11 | $1.11 | 864,971 |
| 2024-11-15 | $1.12 | $1.12 | $1.06 | $1.10 | $1.10 | 1,347,201 |
| 2024-11-14 | $1.11 | $1.12 | $1.06 | $1.10 | $1.10 | 1,103,181 |
| 2024-11-13 | $1.16 | $1.17 | $1.09 | $1.10 | $1.10 | 522,032 |
| 2024-11-12 | $1.18 | $1.20 | $1.07 | $1.17 | $1.17 | 1,111,466 |
| 2024-11-11 | $1.22 | $1.27 | $1.19 | $1.21 | $1.21 | 1,010,937 |
| 2024-11-08 | $1.26 | $1.27 | $1.16 | $1.22 | $1.22 | 573,629 |
| 2024-11-07 | $1.47 | $1.48 | $1.16 | $1.22 | $1.22 | 2,031,765 |
| 2024-11-06 | $1.24 | $1.50 | $1.24 | $1.48 | $1.48 | 1,735,834 |
| 2024-11-05 | $1.32 | $1.34 | $1.14 | $1.24 | $1.24 | 1,264,375 |
| 2024-11-04 | $1.08 | $1.31 | $1.05 | $1.27 | $1.27 | 2,028,970 |
| 2024-11-01 | $0.97 | $1.18 | $0.94 | $1.12 | $1.12 | 1,968,468 |
| 2024-10-31 | $0.85 | $0.96 | $0.85 | $0.96 | $0.96 | 2,120,760 |
| 2024-10-30 | $0.93 | $0.95 | $0.85 | $0.86 | $0.86 | 2,123,231 |
| 2024-10-29 | $0.89 | $1.01 | $0.89 | $0.95 | $0.95 | 1,870,647 |
| 2024-10-28 | $0.88 | $1.03 | $0.86 | $0.94 | $0.94 | 3,461,200 |
| 2024-10-25 | $1.10 | $1.16 | $0.87 | $0.93 | $0.93 | 14,481,685 |
| 2024-10-24 | $1.15 | $1.16 | $1.09 | $1.09 | $1.09 | 2,948,117 |
| 2024-10-23 | $1.14 | $1.17 | $1.12 | $1.15 | $1.15 | 301,853 |
| 2024-10-22 | $1.09 | $1.17 | $1.09 | $1.15 | $1.15 | 457,634 |
| 2024-10-21 | $1.15 | $1.17 | $1.10 | $1.12 | $1.12 | 402,850 |
| 2024-10-18 | $1.20 | $1.22 | $1.16 | $1.17 | $1.17 | 410,650 |
| 2024-10-17 | $1.27 | $1.27 | $1.18 | $1.18 | $1.18 | 240,018 |
| 2024-10-16 | $1.20 | $1.25 | $1.17 | $1.25 | $1.25 | 662,494 |
| 2024-10-15 | $1.17 | $1.22 | $1.15 | $1.17 | $1.17 | 315,119 |
| 2024-10-14 | $1.17 | $1.22 | $1.15 | $1.19 | $1.19 | 782,001 |
| 2024-10-11 | $1.08 | $1.18 | $1.08 | $1.18 | $1.18 | 428,028 |
| 2024-10-10 | $1.09 | $1.11 | $1.06 | $1.09 | $1.09 | 383,770 |
| 2024-10-09 | $1.14 | $1.19 | $1.06 | $1.08 | $1.08 | 547,977 |
| 2024-10-08 | $1.13 | $1.17 | $1.12 | $1.13 | $1.13 | 269,082 |
| 2024-10-07 | $1.22 | $1.23 | $1.11 | $1.13 | $1.13 | 458,245 |
| 2024-10-04 | $1.25 | $1.25 | $1.21 | $1.22 | $1.22 | 259,126 |
| 2024-10-03 | $1.21 | $1.23 | $1.19 | $1.19 | $1.19 | 346,721 |
| 2024-10-02 | $1.26 | $1.28 | $1.19 | $1.23 | $1.23 | 504,964 |
| 2024-10-01 | $1.36 | $1.38 | $1.28 | $1.28 | $1.28 | 397,970 |
| 2024-09-30 | $1.48 | $1.52 | $1.36 | $1.38 | $1.38 | 571,392 |
| 2024-09-27 | $1.56 | $1.60 | $1.49 | $1.51 | $1.51 | 595,797 |
| 2024-09-26 | $1.41 | $1.56 | $1.34 | $1.52 | $1.52 | 936,187 |
| 2024-09-25 | $1.46 | $1.48 | $1.35 | $1.35 | $1.35 | 925,676 |
| 2024-09-24 | $1.45 | $1.52 | $1.39 | $1.46 | $1.46 | 1,301,163 |
| 2024-09-23 | $1.50 | $1.56 | $1.43 | $1.43 | $1.43 | 1,357,947 |
| 2024-09-20 | $1.54 | $1.60 | $1.47 | $1.51 | $1.51 | 2,450,801 |
| 2024-09-19 | $1.42 | $1.60 | $1.40 | $1.56 | $1.56 | 1,498,079 |
| 2024-09-18 | $1.39 | $1.43 | $1.31 | $1.35 | $1.35 | 1,408,237 |
| 2024-09-17 | $1.28 | $1.41 | $1.21 | $1.39 | $1.39 | 769,219 |
| 2024-09-16 | $1.22 | $1.28 | $1.18 | $1.24 | $1.24 | 508,952 |
| 2024-09-13 | $1.20 | $1.23 | $1.16 | $1.23 | $1.23 | 418,512 |
| 2024-09-12 | $1.17 | $1.19 | $1.11 | $1.15 | $1.15 | 431,693 |
| 2024-09-11 | $1.15 | $1.19 | $1.10 | $1.15 | $1.15 | 517,775 |
| 2024-09-10 | $1.14 | $1.16 | $1.09 | $1.15 | $1.15 | 602,636 |
| 2024-09-09 | $1.18 | $1.18 | $1.12 | $1.13 | $1.13 | 486,935 |
| 2024-09-06 | $1.25 | $1.27 | $1.15 | $1.17 | $1.17 | 444,167 |
| 2024-09-05 | $1.39 | $1.39 | $1.28 | $1.28 | $1.28 | 360,646 |
| 2024-09-04 | $1.39 | $1.43 | $1.34 | $1.38 | $1.38 | 256,658 |
| 2024-09-03 | $1.46 | $1.51 | $1.37 | $1.40 | $1.40 | 540,455 |
| 2024-08-30 | $1.45 | $1.50 | $1.42 | $1.45 | $1.45 | 1,025,531 |
| 2024-08-29 | $1.48 | $1.53 | $1.44 | $1.46 | $1.46 | 479,704 |
| 2024-08-28 | $1.45 | $1.52 | $1.42 | $1.45 | $1.45 | 266,557 |
| 2024-08-27 | $1.55 | $1.56 | $1.42 | $1.46 | $1.46 | 528,770 |
| 2024-08-26 | $1.57 | $1.61 | $1.49 | $1.59 | $1.59 | 710,908 |
| 2024-08-23 | $1.45 | $1.62 | $1.43 | $1.56 | $1.56 | 824,271 |
| 2024-08-22 | $1.47 | $1.49 | $1.44 | $1.45 | $1.45 | 246,127 |
| 2024-08-21 | $1.45 | $1.50 | $1.43 | $1.46 | $1.46 | 323,356 |
| 2024-08-20 | $1.44 | $1.49 | $1.39 | $1.45 | $1.45 | 579,932 |
| 2024-08-19 | $1.21 | $1.47 | $1.21 | $1.46 | $1.46 | 828,464 |
| 2024-08-16 | $1.26 | $1.30 | $1.21 | $1.22 | $1.22 | 898,288 |
| 2024-08-15 | $1.24 | $1.30 | $1.21 | $1.26 | $1.26 | 453,715 |
| 2024-08-14 | $1.38 | $1.39 | $1.20 | $1.20 | $1.20 | 590,713 |
| 2024-08-13 | $1.36 | $1.40 | $1.34 | $1.37 | $1.37 | 458,168 |
| 2024-08-12 | $1.39 | $1.46 | $1.35 | $1.36 | $1.36 | 1,038,926 |
| 2024-08-09 | $1.52 | $1.59 | $1.44 | $1.53 | $1.53 | 607,264 |
| 2024-08-08 | $1.40 | $1.51 | $1.40 | $1.50 | $1.50 | 431,810 |
| 2024-08-07 | $1.50 | $1.50 | $1.35 | $1.41 | $1.41 | 1,111,355 |
| 2024-08-06 | $1.42 | $1.50 | $1.37 | $1.48 | $1.48 | 550,178 |
| 2024-08-05 | $1.33 | $1.51 | $1.30 | $1.42 | $1.42 | 797,838 |
| 2024-08-02 | $1.39 | $1.52 | $1.38 | $1.49 | $1.49 | 738,037 |
| 2024-08-01 | $1.62 | $1.63 | $1.45 | $1.50 | $1.50 | 879,914 |
| 2024-07-31 | $1.58 | $1.70 | $1.52 | $1.61 | $1.61 | 680,160 |
| 2024-07-30 | $1.59 | $1.72 | $1.55 | $1.58 | $1.58 | 305,646 |
| 2024-07-29 | $1.61 | $1.69 | $1.55 | $1.56 | $1.56 | 542,287 |
| 2024-07-26 | $1.69 | $1.72 | $1.61 | $1.64 | $1.64 | 372,722 |
| 2024-07-25 | $1.59 | $1.75 | $1.57 | $1.63 | $1.63 | 564,876 |
| 2024-07-24 | $1.68 | $1.72 | $1.60 | $1.61 | $1.61 | 499,625 |
| 2024-07-23 | $1.60 | $1.70 | $1.58 | $1.69 | $1.69 | 554,312 |
| 2024-07-22 | $1.56 | $1.63 | $1.52 | $1.63 | $1.63 | 481,553 |
| 2024-07-19 | $1.65 | $1.68 | $1.54 | $1.56 | $1.56 | 532,853 |
| 2024-07-18 | $1.73 | $1.79 | $1.63 | $1.63 | $1.63 | 676,990 |
| 2024-07-17 | $1.84 | $1.92 | $1.73 | $1.76 | $1.76 | 652,517 |
| 2024-07-16 | $1.76 | $1.92 | $1.73 | $1.88 | $1.88 | 1,718,676 |
| 2024-07-15 | $1.73 | $1.76 | $1.68 | $1.72 | $1.72 | 564,894 |
| 2024-07-12 | $1.75 | $1.77 | $1.65 | $1.71 | $1.71 | 498,583 |
| 2024-07-11 | $1.58 | $1.74 | $1.58 | $1.70 | $1.70 | 722,880 |
| 2024-07-10 | $1.62 | $1.66 | $1.57 | $1.58 | $1.58 | 441,346 |
| 2024-07-09 | $1.61 | $1.72 | $1.56 | $1.60 | $1.60 | 435,321 |
| 2024-07-08 | $1.46 | $1.62 | $1.44 | $1.62 | $1.62 | 818,851 |
| 2024-07-05 | $1.49 | $1.52 | $1.41 | $1.45 | $1.45 | 661,471 |
| 2024-07-03 | $1.48 | $1.53 | $1.41 | $1.51 | $1.51 | 875,816 |
| 2024-07-02 | $1.60 | $1.60 | $1.42 | $1.51 | $1.51 | 935,751 |
| 2024-07-01 | $1.43 | $1.59 | $1.40 | $1.58 | $1.58 | 1,355,705 |
| 2024-06-28 | $1.41 | $1.46 | $1.28 | $1.45 | $1.45 | 3,470,283 |
| 2024-06-27 | $1.31 | $1.40 | $1.18 | $1.38 | $1.38 | 3,329,308 |
| 2024-06-26 | $1.69 | $1.70 | $1.25 | $1.31 | $1.31 | 11,875,461 |
| 2024-06-25 | $2.11 | $2.17 | $2.04 | $2.04 | $2.04 | 436,203 |
| 2024-06-24 | $2.06 | $2.27 | $2.06 | $2.12 | $2.12 | 419,176 |
| 2024-06-21 | $2.14 | $2.14 | $2.03 | $2.05 | $2.05 | 1,953,795 |
| 2024-06-20 | $2.07 | $2.16 | $2.05 | $2.08 | $2.08 | 384,692 |
| 2024-06-18 | $2.17 | $2.24 | $2.09 | $2.10 | $2.10 | 393,335 |
| 2024-06-17 | $2.33 | $2.35 | $2.12 | $2.17 | $2.17 | 621,128 |
| 2024-06-14 | $2.53 | $2.56 | $2.34 | $2.36 | $2.36 | 499,493 |
| 2024-06-13 | $2.55 | $2.67 | $2.50 | $2.59 | $2.59 | 3,730,845 |
| 2024-06-12 | $2.61 | $2.68 | $2.46 | $2.56 | $2.56 | 562,806 |
| 2024-06-11 | $2.33 | $2.51 | $2.30 | $2.51 | $2.51 | 433,447 |
| 2024-06-10 | $2.37 | $2.39 | $2.25 | $2.36 | $2.36 | 466,625 |
| 2024-06-07 | $2.44 | $2.51 | $2.41 | $2.43 | $2.43 | 265,487 |
| 2024-06-06 | $2.66 | $2.67 | $2.46 | $2.48 | $2.48 | 267,037 |
| 2024-06-05 | $2.49 | $2.70 | $2.45 | $2.68 | $2.68 | 589,810 |
| 2024-06-04 | $2.61 | $2.66 | $2.44 | $2.49 | $2.49 | 561,534 |
| 2024-06-03 | $2.80 | $2.80 | $2.61 | $2.64 | $2.64 | 624,169 |
| 2024-05-31 | $2.67 | $2.77 | $2.66 | $2.77 | $2.77 | 649,316 |
| 2024-05-30 | $2.61 | $2.71 | $2.56 | $2.66 | $2.66 | 502,464 |
| 2024-05-29 | $2.69 | $2.71 | $2.52 | $2.56 | $2.56 | 598,718 |
| 2024-05-28 | $2.82 | $2.85 | $2.70 | $2.75 | $2.75 | 295,942 |
| 2024-05-24 | $2.73 | $2.79 | $2.68 | $2.77 | $2.77 | 586,576 |
| 2024-05-23 | $2.76 | $2.78 | $2.66 | $2.71 | $2.71 | 814,066 |
| 2024-05-22 | $2.57 | $2.82 | $2.56 | $2.76 | $2.76 | 894,069 |
| 2024-05-21 | $2.62 | $2.73 | $2.61 | $2.61 | $2.61 | 790,993 |
| 2024-05-20 | $2.61 | $2.72 | $2.51 | $2.67 | $2.67 | 889,802 |
| 2024-05-17 | $2.78 | $2.88 | $2.70 | $2.74 | $2.74 | 1,060,719 |
| 2024-05-16 | $2.61 | $2.80 | $2.55 | $2.78 | $2.78 | 648,057 |
| 2024-05-15 | $2.63 | $2.72 | $2.50 | $2.61 | $2.61 | 493,041 |
| 2024-05-14 | $2.49 | $2.60 | $2.42 | $2.54 | $2.54 | 435,038 |
| 2024-05-13 | $2.46 | $2.52 | $2.40 | $2.40 | $2.40 | 591,478 |
| 2024-05-10 | $2.56 | $2.72 | $2.45 | $2.46 | $2.46 | 651,252 |
| 2024-05-09 | $2.52 | $2.70 | $2.50 | $2.68 | $2.68 | 1,031,052 |
| 2024-05-08 | $2.55 | $2.58 | $2.47 | $2.50 | $2.50 | 839,779 |
| 2024-05-07 | $2.46 | $2.55 | $2.42 | $2.54 | $2.54 | 926,958 |
| 2024-05-06 | $2.34 | $2.54 | $2.34 | $2.54 | $2.54 | 834,542 |
| 2024-05-03 | $2.44 | $2.66 | $2.35 | $2.36 | $2.36 | 446,610 |
| 2024-05-02 | $2.38 | $2.44 | $2.32 | $2.40 | $2.40 | 799,681 |
| 2024-05-01 | $2.18 | $2.38 | $2.14 | $2.33 | $2.33 | 825,231 |
| 2024-04-30 | $2.23 | $2.26 | $2.16 | $2.17 | $2.17 | 560,099 |
| 2024-04-29 | $2.19 | $2.28 | $2.19 | $2.25 | $2.25 | 414,247 |
| 2024-04-26 | $2.19 | $2.21 | $2.11 | $2.17 | $2.17 | 352,183 |
| 2024-04-25 | $2.30 | $2.53 | $2.15 | $2.20 | $2.20 | 540,834 |
| 2024-04-24 | $2.42 | $2.48 | $2.29 | $2.30 | $2.30 | 775,286 |
| 2024-04-23 | $2.36 | $2.55 | $2.36 | $2.44 | $2.44 | 687,131 |
| 2024-04-22 | $2.20 | $2.42 | $2.19 | $2.41 | $2.41 | 958,512 |
| 2024-04-19 | $2.31 | $2.38 | $2.15 | $2.23 | $2.23 | 1,080,193 |
| 2024-04-18 | $2.33 | $2.42 | $2.26 | $2.33 | $2.33 | 906,617 |
| 2024-04-17 | $2.40 | $2.49 | $2.35 | $2.38 | $2.38 | 1,031,646 |
| 2024-04-16 | $2.33 | $2.50 | $2.27 | $2.41 | $2.41 | 1,335,425 |
| 2024-04-15 | $2.84 | $2.89 | $2.36 | $2.40 | $2.40 | 1,989,872 |
| 2024-04-12 | $2.97 | $3.15 | $2.82 | $3.01 | $3.01 | 2,589,712 |
| 2024-04-11 | $2.46 | $2.68 | $2.45 | $2.66 | $2.66 | 903,555 |
| 2024-04-10 | $2.48 | $2.48 | $2.32 | $2.45 | $2.45 | 1,176,245 |
| 2024-04-09 | $2.23 | $2.63 | $2.19 | $2.52 | $2.52 | 1,393,625 |
| 2024-04-08 | $2.12 | $2.22 | $2.06 | $2.19 | $2.19 | 496,172 |
| 2024-04-05 | $2.07 | $2.14 | $2.01 | $2.09 | $2.09 | 359,209 |
| 2024-04-04 | $2.07 | $2.21 | $2.06 | $2.09 | $2.09 | 620,268 |
| 2024-04-03 | $2.04 | $2.10 | $2.02 | $2.06 | $2.06 | 488,113 |
| 2024-04-02 | $2.14 | $2.14 | $2.04 | $2.08 | $2.08 | 526,547 |
| 2024-04-01 | $2.27 | $2.28 | $2.07 | $2.18 | $2.18 | 1,005,324 |
| 2024-03-28 | $2.04 | $2.26 | $2.02 | $2.23 | $2.23 | 1,177,476 |
| 2024-03-27 | $1.98 | $2.05 | $1.93 | $2.04 | $2.04 | 605,970 |
| 2024-03-26 | $1.93 | $1.99 | $1.90 | $1.94 | $1.94 | 466,063 |
| 2024-03-25 | $1.90 | $1.96 | $1.90 | $1.92 | $1.92 | 512,000 |
| 2024-03-22 | $2.02 | $2.03 | $1.91 | $1.92 | $1.92 | 477,100 |
| 2024-03-21 | $2.01 | $2.10 | $1.95 | $2.04 | $2.04 | 911,060 |
| 2024-03-20 | $1.92 | $2.08 | $1.91 | $2.04 | $2.04 | 837,082 |
| 2024-03-19 | $2.07 | $2.15 | $1.84 | $1.99 | $1.99 | 2,140,219 |
| 2024-03-18 | $2.18 | $2.19 | $2.05 | $2.08 | $2.08 | 593,199 |
| 2024-03-15 | $2.27 | $2.32 | $2.14 | $2.16 | $2.16 | 1,538,248 |
| 2024-03-14 | $2.34 | $2.34 | $2.20 | $2.21 | $2.21 | 1,031,515 |
| 2024-03-13 | $2.24 | $2.42 | $2.16 | $2.35 | $2.35 | 947,674 |
| 2024-03-12 | $2.33 | $2.34 | $2.18 | $2.18 | $2.18 | 773,235 |
| 2024-03-11 | $2.52 | $2.58 | $2.31 | $2.33 | $2.33 | 750,231 |
| 2024-03-08 | $2.59 | $2.66 | $2.43 | $2.51 | $2.51 | 676,013 |
| 2024-03-07 | $2.66 | $2.69 | $2.51 | $2.52 | $2.52 | 738,998 |
| 2024-03-06 | $2.54 | $2.65 | $2.48 | $2.64 | $2.64 | 632,600 |
| 2024-03-05 | $2.56 | $2.71 | $2.47 | $2.51 | $2.51 | 700,319 |
| 2024-03-04 | $3.11 | $3.26 | $2.52 | $2.61 | $2.61 | 850,706 |
| 2024-03-01 | $2.95 | $3.22 | $2.94 | $3.07 | $3.07 | 1,068,390 |
| 2024-02-29 | $2.74 | $3.05 | $2.65 | $2.92 | $2.92 | 1,026,024 |
| 2024-02-28 | $2.87 | $2.94 | $2.75 | $2.84 | $2.84 | 1,037,095 |
| 2024-02-27 | $2.72 | $2.85 | $2.58 | $2.85 | $2.85 | 937,381 |
| 2024-02-26 | $2.41 | $2.63 | $2.36 | $2.62 | $2.62 | 1,283,530 |
| 2024-02-23 | $2.42 | $2.48 | $2.35 | $2.39 | $2.39 | 694,705 |
| 2024-02-22 | $2.28 | $2.47 | $2.20 | $2.44 | $2.44 | 995,627 |
| 2024-02-21 | $2.10 | $2.29 | $2.04 | $2.28 | $2.28 | 1,305,997 |
| 2024-02-20 | $1.91 | $2.12 | $1.88 | $2.12 | $2.12 | 1,314,894 |
| 2024-02-16 | $1.90 | $1.94 | $1.86 | $1.86 | $1.86 | 972,543 |
| 2024-02-15 | $1.79 | $1.90 | $1.77 | $1.90 | $1.90 | 752,986 |
| 2024-02-14 | $1.76 | $1.84 | $1.73 | $1.78 | $1.78 | 580,188 |
| 2024-02-13 | $1.83 | $1.86 | $1.73 | $1.76 | $1.76 | 834,101 |
| 2024-02-12 | $1.82 | $1.95 | $1.81 | $1.93 | $1.93 | 916,016 |
| 2024-02-09 | $1.73 | $1.83 | $1.69 | $1.80 | $1.80 | 901,063 |
| 2024-02-08 | $1.72 | $1.78 | $1.70 | $1.71 | $1.71 | 1,178,551 |
| 2024-02-07 | $1.87 | $1.87 | $1.75 | $1.76 | $1.76 | 691,690 |
| 2024-02-06 | $1.79 | $1.89 | $1.77 | $1.87 | $1.87 | 563,645 |
| 2024-02-05 | $1.78 | $1.80 | $1.72 | $1.78 | $1.78 | 641,960 |
| 2024-02-02 | $1.82 | $1.88 | $1.77 | $1.79 | $1.79 | 555,510 |
| 2024-02-01 | $1.84 | $1.90 | $1.79 | $1.85 | $1.85 | 865,948 |
| 2024-01-31 | $1.91 | $1.93 | $1.83 | $1.83 | $1.83 | 918,197 |
| 2024-01-30 | $2.06 | $2.06 | $1.91 | $1.92 | $1.92 | 859,889 |
| 2024-01-29 | $2.07 | $2.12 | $1.97 | $2.10 | $2.10 | 805,659 |
| 2024-01-26 | $2.12 | $2.19 | $2.05 | $2.08 | $2.08 | 780,696 |
| 2024-01-25 | $2.10 | $2.19 | $2.08 | $2.09 | $2.09 | 837,606 |
| 2024-01-24 | $2.16 | $2.22 | $2.06 | $2.08 | $2.08 | 797,580 |
| 2024-01-23 | $2.10 | $2.16 | $2.05 | $2.10 | $2.10 | 1,102,164 |
| 2024-01-22 | $1.85 | $2.08 | $1.85 | $2.04 | $2.04 | 1,156,763 |
| 2024-01-19 | $2.00 | $2.02 | $1.81 | $1.90 | $1.90 | 948,762 |
| 2024-01-18 | $1.99 | $2.04 | $1.89 | $1.97 | $1.97 | 1,211,942 |
| 2024-01-17 | $2.07 | $2.14 | $1.98 | $2.00 | $2.00 | 840,185 |
| 2024-01-16 | $2.22 | $2.28 | $2.07 | $2.11 | $2.11 | 1,300,063 |
| 2024-01-12 | $2.30 | $2.34 | $2.17 | $2.22 | $2.22 | 1,872,499 |
| 2024-01-11 | $2.23 | $2.32 | $2.15 | $2.20 | $2.20 | 2,237,642 |
| 2024-01-10 | $2.06 | $2.19 | $2.05 | $2.10 | $2.10 | 1,248,152 |
| 2024-01-09 | $2.09 | $2.14 | $2.03 | $2.07 | $2.07 | 1,413,001 |
| 2024-01-08 | $2.04 | $2.21 | $2.01 | $2.12 | $2.12 | 1,803,585 |
| 2024-01-05 | $2.00 | $2.10 | $1.92 | $2.04 | $2.04 | 2,143,696 |
| 2024-01-04 | $2.06 | $2.10 | $1.97 | $1.99 | $1.99 | 756,864 |
| 2024-01-03 | $2.17 | $2.17 | $1.96 | $1.99 | $1.99 | 988,283 |
| 2024-01-02 | $1.94 | $2.31 | $1.90 | $2.11 | $2.11 | 1,671,083 |
| 2023-12-29 | $2.09 | $2.11 | $1.91 | $1.94 | $1.94 | 1,900,559 |
| 2023-12-28 | $2.09 | $2.18 | $2.08 | $2.11 | $2.11 | 1,199,825 |
| 2023-12-27 | $2.15 | $2.16 | $2.04 | $2.11 | $2.11 | 674,944 |
| 2023-12-26 | $2.16 | $2.25 | $2.11 | $2.13 | $2.13 | 640,627 |
| 2023-12-22 | $2.04 | $2.19 | $2.03 | $2.12 | $2.12 | 802,494 |
| 2023-12-21 | $2.04 | $2.10 | $1.97 | $2.00 | $2.00 | 724,213 |
| 2023-12-20 | $2.10 | $2.10 | $1.97 | $1.98 | $1.98 | 1,001,347 |
| 2023-12-19 | $2.02 | $2.16 | $1.97 | $2.06 | $2.06 | 2,001,882 |
| 2023-12-18 | $1.93 | $2.03 | $1.83 | $1.95 | $1.95 | 1,840,995 |
| 2023-12-15 | $2.05 | $2.12 | $1.90 | $1.92 | $1.92 | 8,771,253 |
| 2023-12-14 | $2.15 | $2.33 | $2.00 | $2.02 | $2.02 | 3,425,070 |
| 2023-12-13 | $1.97 | $2.10 | $1.84 | $2.08 | $2.08 | 2,524,264 |
| 2023-12-12 | $1.96 | $1.96 | $1.82 | $1.96 | $1.96 | 1,103,718 |
| 2023-12-11 | $1.89 | $1.96 | $1.82 | $1.94 | $1.94 | 1,264,024 |
| 2023-12-08 | $1.90 | $2.03 | $1.84 | $1.92 | $1.92 | 878,347 |
| 2023-12-07 | $1.88 | $1.96 | $1.81 | $1.94 | $1.94 | 776,393 |
| 2023-12-06 | $1.98 | $2.00 | $1.84 | $1.88 | $1.88 | 1,026,782 |
| 2023-12-05 | $1.88 | $1.94 | $1.81 | $1.91 | $1.91 | 805,099 |
| 2023-12-04 | $1.92 | $2.13 | $1.88 | $1.90 | $1.90 | 1,292,582 |
| 2023-12-01 | $1.73 | $1.92 | $1.69 | $1.91 | $1.91 | 1,287,610 |
| 2023-11-30 | $1.67 | $1.74 | $1.66 | $1.73 | $1.73 | 942,158 |
| 2023-11-29 | $1.64 | $1.83 | $1.64 | $1.67 | $1.67 | 866,126 |
| 2023-11-28 | $1.61 | $1.70 | $1.56 | $1.64 | $1.64 | 661,357 |
| 2023-11-27 | $1.70 | $1.71 | $1.53 | $1.57 | $1.57 | 1,279,544 |
| 2023-11-24 | $1.68 | $1.88 | $1.64 | $1.68 | $1.68 | 982,334 |
| 2023-11-22 | $1.81 | $1.93 | $1.72 | $1.73 | $1.73 | 765,851 |
| 2023-11-21 | $1.89 | $2.23 | $1.74 | $1.77 | $1.77 | 968,038 |
| 2023-11-20 | $1.91 | $2.16 | $1.86 | $1.94 | $1.94 | 843,267 |
| 2023-11-17 | $1.89 | $2.03 | $1.86 | $1.94 | $1.94 | 924,345 |
| 2023-11-16 | $2.02 | $2.02 | $1.85 | $1.87 | $1.87 | 1,049,085 |
| 2023-11-15 | $1.90 | $2.17 | $1.82 | $2.05 | $2.05 | 1,455,844 |
| 2023-11-14 | $1.62 | $1.98 | $1.57 | $1.90 | $1.90 | 2,215,445 |
| 2023-11-13 | $1.66 | $1.67 | $1.54 | $1.55 | $1.55 | 907,829 |
| 2023-11-10 | $2.16 | $2.16 | $1.59 | $1.66 | $1.66 | 1,478,484 |
| 2023-11-09 | $2.35 | $2.42 | $2.04 | $2.19 | $2.19 | 1,845,411 |
| 2023-11-08 | $2.23 | $2.45 | $2.18 | $2.35 | $2.35 | 1,630,167 |
| 2023-11-07 | $2.20 | $2.27 | $2.14 | $2.25 | $2.25 | 1,039,791 |
| 2023-11-06 | $2.14 | $2.26 | $2.10 | $2.20 | $2.20 | 1,406,438 |
| 2023-11-03 | $2.03 | $2.16 | $1.99 | $2.14 | $2.14 | 1,170,070 |
| 2023-11-02 | $1.72 | $2.02 | $1.60 | $2.00 | $2.00 | 1,473,582 |
| 2023-11-01 | $1.66 | $1.67 | $1.52 | $1.67 | $1.67 | 698,023 |
| 2023-10-31 | $1.72 | $1.72 | $1.61 | $1.66 | $1.66 | 491,685 |
| 2023-10-30 | $1.61 | $1.83 | $1.57 | $1.79 | $1.79 | 567,597 |
| 2023-10-27 | $1.65 | $1.65 | $1.57 | $1.57 | $1.57 | 748,897 |
| 2023-10-26 | $1.58 | $1.66 | $1.53 | $1.63 | $1.63 | 565,897 |
| 2023-10-25 | $1.62 | $1.64 | $1.56 | $1.56 | $1.56 | 574,862 |
| 2023-10-24 | $1.56 | $1.65 | $1.56 | $1.62 | $1.62 | 529,720 |
| 2023-10-23 | $1.52 | $1.63 | $1.50 | $1.56 | $1.56 | 1,061,730 |
| 2023-10-20 | $1.59 | $1.63 | $1.51 | $1.55 | $1.55 | 1,084,071 |
| 2023-10-19 | $1.60 | $1.64 | $1.55 | $1.58 | $1.58 | 608,827 |
| 2023-10-18 | $1.55 | $1.61 | $1.51 | $1.58 | $1.58 | 662,698 |
| 2023-10-17 | $1.60 | $1.67 | $1.58 | $1.58 | $1.58 | 627,035 |
| 2023-10-16 | $1.64 | $1.67 | $1.55 | $1.61 | $1.61 | 603,670 |
| 2023-10-13 | $1.57 | $1.68 | $1.53 | $1.64 | $1.64 | 708,124 |
| 2023-10-12 | $1.58 | $1.58 | $1.49 | $1.56 | $1.56 | 1,154,497 |
| 2023-10-11 | $1.52 | $1.62 | $1.52 | $1.57 | $1.57 | 576,764 |
| 2023-10-10 | $1.39 | $1.56 | $1.33 | $1.52 | $1.52 | 549,221 |
| 2023-10-09 | $1.39 | $1.40 | $1.32 | $1.39 | $1.39 | 615,923 |
| 2023-10-06 | $1.47 | $1.64 | $1.36 | $1.43 | $1.43 | 505,573 |
| 2023-10-05 | $1.38 | $1.51 | $1.36 | $1.49 | $1.49 | 828,131 |
| 2023-10-04 | $1.42 | $1.43 | $1.33 | $1.39 | $1.39 | 719,402 |
| 2023-10-03 | $1.43 | $1.59 | $1.35 | $1.44 | $1.44 | 651,273 |
| 2023-10-02 | $1.46 | $1.48 | $1.38 | $1.43 | $1.43 | 869,245 |
| 2023-09-29 | $1.60 | $1.63 | $1.44 | $1.47 | $1.47 | 940,419 |
| 2023-09-28 | $1.55 | $1.60 | $1.49 | $1.57 | $1.57 | 496,305 |
| 2023-09-27 | $1.55 | $1.59 | $1.52 | $1.58 | $1.58 | 445,393 |
| 2023-09-26 | $1.46 | $1.62 | $1.44 | $1.54 | $1.54 | 676,426 |
| 2023-09-25 | $1.45 | $1.50 | $1.41 | $1.45 | $1.45 | 406,907 |
| 2023-09-22 | $1.48 | $1.52 | $1.43 | $1.46 | $1.46 | 539,585 |
| 2023-09-21 | $1.43 | $1.49 | $1.39 | $1.48 | $1.48 | 625,583 |
| 2023-09-20 | $1.58 | $1.58 | $1.44 | $1.45 | $1.45 | 708,656 |
| 2023-09-19 | $1.61 | $1.65 | $1.50 | $1.56 | $1.56 | 1,084,114 |
| 2023-09-18 | $1.69 | $1.69 | $1.58 | $1.62 | $1.62 | 960,199 |
| 2023-09-15 | $1.76 | $1.78 | $1.66 | $1.69 | $1.69 | 2,377,842 |
| 2023-09-14 | $1.80 | $1.80 | $1.74 | $1.75 | $1.75 | 532,738 |
| 2023-09-13 | $1.90 | $1.92 | $1.71 | $1.72 | $1.72 | 343,405 |
| 2023-09-12 | $1.95 | $2.01 | $1.89 | $1.90 | $1.90 | 565,351 |
| 2023-09-11 | $1.90 | $2.05 | $1.82 | $2.00 | $2.00 | 2,670,929 |
| 2023-09-08 | $1.98 | $2.01 | $1.81 | $1.82 | $1.82 | 420,475 |
| 2023-09-07 | $2.13 | $2.13 | $1.95 | $1.96 | $1.96 | 660,755 |
| 2023-09-06 | $2.19 | $2.23 | $2.13 | $2.14 | $2.14 | 371,923 |
| 2023-09-05 | $2.29 | $2.42 | $2.19 | $2.19 | $2.19 | 682,658 |
| 2023-09-01 | $2.38 | $2.51 | $2.33 | $2.34 | $2.34 | 970,973 |
| 2023-08-31 | $2.35 | $2.47 | $2.31 | $2.39 | $2.39 | 1,462,762 |
| 2023-08-30 | $2.29 | $2.37 | $2.25 | $2.35 | $2.35 | 473,537 |
| 2023-08-29 | $2.20 | $2.33 | $2.18 | $2.31 | $2.31 | 543,128 |
| 2023-08-28 | $2.20 | $2.27 | $2.06 | $2.20 | $2.20 | 585,691 |
| 2023-08-25 | $2.25 | $2.35 | $2.22 | $2.29 | $2.29 | 496,104 |
| 2023-08-24 | $2.26 | $2.27 | $2.10 | $2.23 | $2.23 | 424,596 |
| 2023-08-23 | $2.20 | $2.31 | $2.20 | $2.22 | $2.22 | 342,058 |
| 2023-08-22 | $2.22 | $2.28 | $2.09 | $2.17 | $2.17 | 338,796 |
| 2023-08-21 | $2.28 | $2.28 | $2.14 | $2.21 | $2.21 | 439,925 |
| 2023-08-18 | $2.20 | $2.29 | $2.18 | $2.24 | $2.24 | 583,533 |
| 2023-08-17 | $2.27 | $2.29 | $2.19 | $2.24 | $2.24 | 723,210 |
| 2023-08-16 | $2.28 | $2.37 | $2.25 | $2.25 | $2.25 | 575,933 |
| 2023-08-15 | $2.18 | $2.34 | $2.16 | $2.29 | $2.29 | 559,947 |
| 2023-08-14 | $2.30 | $2.44 | $2.18 | $2.20 | $2.20 | 876,913 |
| 2023-08-11 | $2.28 | $2.37 | $2.26 | $2.31 | $2.31 | 713,266 |
| 2023-08-10 | $2.40 | $2.40 | $2.28 | $2.31 | $2.31 | 555,192 |
| 2023-08-09 | $2.40 | $2.45 | $2.32 | $2.39 | $2.39 | 765,587 |
| 2023-08-08 | $2.32 | $2.47 | $2.28 | $2.40 | $2.40 | 616,108 |
| 2023-08-07 | $2.67 | $2.67 | $2.35 | $2.36 | $2.36 | 438,253 |
| 2023-08-04 | $2.69 | $2.73 | $2.61 | $2.63 | $2.63 | 479,435 |
| 2023-08-03 | $2.63 | $2.69 | $2.55 | $2.65 | $2.65 | 872,393 |
| 2023-08-02 | $2.72 | $2.73 | $2.55 | $2.64 | $2.64 | 820,657 |
| 2023-08-01 | $2.89 | $2.89 | $2.74 | $2.79 | $2.79 | 610,628 |
| 2023-07-31 | $2.95 | $2.95 | $2.82 | $2.89 | $2.89 | 473,616 |
| 2023-07-28 | $2.89 | $2.95 | $2.85 | $2.94 | $2.94 | 465,677 |
| 2023-07-27 | $3.16 | $3.16 | $2.77 | $2.79 | $2.79 | 634,186 |
| 2023-07-26 | $2.98 | $3.13 | $2.95 | $3.10 | $3.10 | 837,001 |
| 2023-07-25 | $3.00 | $3.08 | $2.96 | $3.00 | $3.00 | 522,558 |
| 2023-07-24 | $3.22 | $3.24 | $3.01 | $3.01 | $3.01 | 590,118 |
| 2023-07-21 | $3.13 | $3.26 | $3.05 | $3.22 | $3.22 | 969,216 |
| 2023-07-20 | $3.36 | $3.36 | $2.98 | $3.10 | $3.10 | 749,321 |
| 2023-07-19 | $3.13 | $3.41 | $3.13 | $3.35 | $3.35 | 1,093,754 |
| 2023-07-18 | $3.01 | $3.20 | $3.01 | $3.09 | $3.09 | 951,124 |
| 2023-07-17 | $2.93 | $3.11 | $2.87 | $3.00 | $3.00 | 1,269,033 |
| 2023-07-14 | $3.12 | $3.13 | $2.82 | $2.93 | $2.93 | 558,841 |
| 2023-07-13 | $3.10 | $3.21 | $3.08 | $3.13 | $3.13 | 453,360 |
| 2023-07-12 | $3.16 | $3.19 | $2.96 | $3.10 | $3.10 | 456,840 |
| 2023-07-11 | $3.14 | $3.14 | $2.99 | $3.05 | $3.05 | 417,111 |
| 2023-07-10 | $2.89 | $3.23 | $2.89 | $3.14 | $3.14 | 841,025 |
| 2023-07-07 | $2.86 | $2.99 | $2.85 | $2.93 | $2.93 | 373,891 |
| 2023-07-06 | $3.00 | $3.00 | $2.77 | $2.87 | $2.87 | 750,894 |
| 2023-07-05 | $3.08 | $3.15 | $3.04 | $3.08 | $3.08 | 799,556 |
| 2023-07-03 | $3.15 | $3.23 | $3.04 | $3.10 | $3.10 | 258,547 |
| 2023-06-30 | $3.18 | $3.26 | $3.10 | $3.18 | $3.18 | 866,501 |
| 2023-06-29 | $3.18 | $3.25 | $3.08 | $3.13 | $3.13 | 781,307 |
| 2023-06-28 | $3.25 | $3.27 | $3.11 | $3.19 | $3.19 | 640,685 |
| 2023-06-27 | $3.24 | $3.36 | $3.11 | $3.24 | $3.24 | 695,629 |
| 2023-06-26 | $3.23 | $3.26 | $3.05 | $3.20 | $3.20 | 1,023,421 |
| 2023-06-23 | $3.26 | $3.33 | $3.10 | $3.26 | $3.26 | 2,355,185 |
| 2023-06-22 | $3.14 | $3.30 | $3.01 | $3.29 | $3.29 | 890,407 |
| 2023-06-21 | $3.00 | $3.21 | $2.87 | $3.19 | $3.19 | 1,928,380 |
| 2023-06-20 | $3.18 | $3.19 | $2.76 | $2.99 | $2.99 | 2,072,346 |
| 2023-06-16 | $3.97 | $3.97 | $3.14 | $3.19 | $3.19 | 6,541,865 |
| 2023-06-15 | $3.39 | $3.86 | $3.32 | $3.86 | $3.86 | 2,196,331 |
| 2023-06-14 | $3.32 | $3.46 | $3.19 | $3.45 | $3.45 | 1,592,951 |
| 2023-06-13 | $3.01 | $3.32 | $3.00 | $3.25 | $3.25 | 944,412 |
| 2023-06-12 | $2.77 | $2.99 | $2.75 | $2.97 | $2.97 | 1,213,805 |
| 2023-06-09 | $3.09 | $3.19 | $2.78 | $2.78 | $2.78 | 818,128 |
| 2023-06-08 | $3.27 | $3.39 | $3.04 | $3.08 | $3.08 | 831,547 |
| 2023-06-07 | $3.46 | $3.53 | $3.23 | $3.26 | $3.26 | 1,059,156 |
| 2023-06-06 | $3.41 | $3.52 | $3.32 | $3.43 | $3.43 | 863,464 |
| 2023-06-05 | $3.45 | $3.61 | $3.39 | $3.42 | $3.42 | 1,495,583 |
| 2023-06-02 | $3.37 | $3.52 | $3.33 | $3.50 | $3.50 | 1,310,647 |
| 2023-06-01 | $3.19 | $3.41 | $2.87 | $3.33 | $3.33 | 1,686,026 |
| 2023-05-31 | $2.80 | $3.23 | $2.80 | $3.19 | $3.19 | 4,053,929 |
| 2023-05-30 | $2.88 | $3.02 | $2.68 | $2.76 | $2.76 | 647,755 |
| 2023-05-26 | $2.84 | $2.92 | $2.79 | $2.89 | $2.89 | 722,246 |
| 2023-05-25 | $2.88 | $2.91 | $2.77 | $2.84 | $2.84 | 745,376 |
| 2023-05-24 | $2.83 | $2.94 | $2.70 | $2.89 | $2.89 | 969,524 |
| 2023-05-23 | $2.88 | $3.00 | $2.82 | $2.88 | $2.88 | 1,004,674 |
| 2023-05-22 | $2.76 | $2.96 | $2.76 | $2.89 | $2.89 | 1,032,318 |
| 2023-05-19 | $2.59 | $2.77 | $2.53 | $2.76 | $2.76 | 783,517 |
| 2023-05-18 | $2.62 | $2.71 | $2.49 | $2.52 | $2.52 | 749,954 |
| 2023-05-17 | $2.71 | $2.79 | $2.49 | $2.67 | $2.67 | 828,417 |
| 2023-05-16 | $2.93 | $2.93 | $2.69 | $2.71 | $2.71 | 776,620 |
| 2023-05-15 | $2.49 | $3.03 | $2.49 | $3.01 | $3.01 | 1,448,199 |
| 2023-05-12 | $2.58 | $2.64 | $2.40 | $2.52 | $2.52 | 1,033,788 |
| 2023-05-11 | $2.57 | $2.68 | $2.45 | $2.52 | $2.52 | 1,334,602 |
| 2023-05-10 | $2.46 | $2.63 | $2.45 | $2.61 | $2.61 | 1,005,659 |
| 2023-05-09 | $2.24 | $2.50 | $2.22 | $2.47 | $2.47 | 1,006,736 |
| 2023-05-08 | $2.48 | $2.48 | $2.16 | $2.30 | $2.30 | 1,716,947 |
| 2023-05-05 | $2.54 | $2.59 | $2.42 | $2.48 | $2.48 | 939,340 |
| 2023-05-04 | $2.29 | $2.44 | $2.26 | $2.42 | $2.42 | 870,340 |
| 2023-05-03 | $2.10 | $2.35 | $2.10 | $2.32 | $2.32 | 1,018,298 |
| 2023-05-02 | $2.11 | $2.20 | $2.06 | $2.07 | $2.07 | 1,017,701 |
| 2023-05-01 | $2.01 | $2.16 | $1.98 | $2.14 | $2.14 | 920,521 |
| 2023-04-28 | $1.95 | $2.16 | $1.90 | $2.03 | $2.03 | 909,736 |
| 2023-04-27 | $1.86 | $1.97 | $1.83 | $1.95 | $1.95 | 814,878 |
| 2023-04-26 | $1.91 | $1.93 | $1.77 | $1.89 | $1.89 | 821,047 |
| 2023-04-25 | $2.03 | $2.11 | $1.92 | $1.93 | $1.93 | 489,489 |
| 2023-04-24 | $2.28 | $2.29 | $1.98 | $2.04 | $2.04 | 736,167 |
| 2023-04-21 | $2.29 | $2.41 | $2.22 | $2.31 | $2.31 | 648,719 |
| 2023-04-20 | $2.41 | $2.44 | $2.24 | $2.24 | $2.24 | 883,677 |
| 2023-04-19 | $2.37 | $2.52 | $2.31 | $2.45 | $2.45 | 680,301 |
| 2023-04-18 | $2.56 | $2.60 | $2.33 | $2.38 | $2.38 | 869,256 |
| 2023-04-17 | $2.39 | $2.60 | $2.37 | $2.54 | $2.54 | 1,165,190 |
| 2023-04-14 | $2.76 | $2.81 | $2.34 | $2.36 | $2.36 | 806,125 |
| 2023-04-13 | $2.58 | $2.85 | $2.57 | $2.77 | $2.77 | 1,059,577 |
| 2023-04-12 | $2.81 | $2.83 | $2.57 | $2.57 | $2.57 | 675,583 |
| 2023-04-11 | $2.61 | $2.88 | $2.61 | $2.81 | $2.81 | 883,560 |
| 2023-04-10 | $2.75 | $2.90 | $2.64 | $2.67 | $2.67 | 1,205,307 |
| 2023-04-06 | $2.58 | $2.80 | $2.51 | $2.79 | $2.79 | 1,012,867 |
| 2023-04-05 | $2.61 | $2.75 | $2.54 | $2.57 | $2.57 | 1,146,397 |
| 2023-04-04 | $2.66 | $2.73 | $2.51 | $2.61 | $2.61 | 1,382,806 |
| 2023-04-03 | $2.36 | $2.61 | $2.25 | $2.59 | $2.59 | 1,057,977 |
| 2023-03-31 | $2.19 | $2.42 | $2.17 | $2.36 | $2.36 | 1,558,015 |
| 2023-03-30 | $2.35 | $2.36 | $2.14 | $2.15 | $2.15 | 795,120 |
| 2023-03-29 | $2.27 | $2.36 | $2.20 | $2.34 | $2.34 | 780,176 |
| 2023-03-28 | $2.16 | $2.26 | $2.14 | $2.22 | $2.22 | 846,343 |
| 2023-03-27 | $2.02 | $2.24 | $1.99 | $2.19 | $2.19 | 1,066,974 |
| 2023-03-24 | $2.00 | $2.03 | $1.95 | $2.01 | $2.01 | 964,807 |
| 2023-03-23 | $2.08 | $2.09 | $1.83 | $2.03 | $2.03 | 1,852,360 |
| 2023-03-22 | $2.27 | $2.39 | $2.05 | $2.06 | $2.06 | 877,918 |
| 2023-03-21 | $2.19 | $2.24 | $2.14 | $2.20 | $2.20 | 642,316 |
| 2023-03-20 | $2.12 | $2.17 | $2.00 | $2.17 | $2.17 | 926,072 |
| 2023-03-17 | $2.19 | $2.19 | $2.06 | $2.13 | $2.13 | 2,179,190 |
| 2023-03-16 | $2.14 | $2.25 | $2.09 | $2.19 | $2.19 | 966,748 |
| 2023-03-15 | $2.29 | $2.40 | $2.14 | $2.19 | $2.19 | 1,010,017 |
| 2023-03-14 | $2.28 | $2.39 | $2.19 | $2.35 | $2.35 | 1,181,219 |
| 2023-03-13 | $1.94 | $2.25 | $1.92 | $2.23 | $2.23 | 1,215,766 |
| 2023-03-10 | $1.98 | $2.04 | $1.88 | $1.99 | $1.99 | 1,532,132 |
| 2023-03-09 | $2.08 | $2.09 | $1.96 | $1.97 | $1.97 | 1,313,374 |
| 2023-03-08 | $2.11 | $2.14 | $2.02 | $2.06 | $2.06 | 995,111 |
| 2023-03-07 | $2.11 | $2.16 | $2.07 | $2.09 | $2.09 | 806,642 |
| 2023-03-06 | $2.20 | $2.25 | $2.07 | $2.11 | $2.11 | 1,090,311 |
| 2023-03-03 | $2.30 | $2.37 | $2.21 | $2.22 | $2.22 | 1,094,586 |
| 2023-03-02 | $2.37 | $2.38 | $2.24 | $2.25 | $2.25 | 1,912,585 |
| 2023-03-01 | $2.19 | $2.48 | $2.15 | $2.40 | $2.40 | 1,559,497 |
| 2023-02-28 | $2.21 | $2.23 | $2.14 | $2.15 | $2.15 | 1,007,061 |
| 2023-02-27 | $2.17 | $2.21 | $2.12 | $2.19 | $2.19 | 948,226 |
| 2023-02-24 | $2.33 | $2.47 | $2.11 | $2.13 | $2.13 | 1,019,523 |
| 2023-02-23 | $2.43 | $2.46 | $2.27 | $2.31 | $2.31 | 1,048,358 |
| 2023-02-22 | $2.42 | $2.48 | $2.29 | $2.37 | $2.37 | 1,487,378 |
| 2023-02-21 | $2.49 | $2.58 | $2.36 | $2.41 | $2.41 | 1,337,985 |
| 2023-02-17 | $2.39 | $2.62 | $2.38 | $2.61 | $2.61 | 618,105 |
| 2023-02-16 | $2.44 | $2.57 | $2.42 | $2.47 | $2.47 | 673,667 |
| 2023-02-15 | $2.45 | $2.53 | $2.31 | $2.50 | $2.50 | 726,642 |
| 2023-02-14 | $2.61 | $2.61 | $2.45 | $2.50 | $2.50 | 808,285 |
| 2023-02-13 | $2.91 | $2.91 | $2.56 | $2.63 | $2.63 | 1,114,355 |
| 2023-02-10 | $2.93 | $2.93 | $2.84 | $2.86 | $2.86 | 503,519 |
| 2023-02-09 | $3.10 | $3.16 | $2.92 | $2.93 | $2.93 | 398,180 |
| 2023-02-08 | $3.26 | $3.30 | $3.08 | $3.08 | $3.08 | 530,396 |
| 2023-02-07 | $3.30 | $3.32 | $3.14 | $3.27 | $3.27 | 647,469 |
| 2023-02-06 | $3.40 | $3.40 | $3.21 | $3.29 | $3.29 | 602,086 |
| 2023-02-03 | $3.40 | $3.55 | $3.37 | $3.40 | $3.40 | 567,437 |
| 2023-02-02 | $3.36 | $3.57 | $3.30 | $3.48 | $3.48 | 1,117,144 |
| 2023-02-01 | $3.28 | $3.34 | $3.15 | $3.28 | $3.28 | 812,987 |
| 2023-01-31 | $3.29 | $3.35 | $3.19 | $3.27 | $3.27 | 855,932 |
| 2023-01-30 | $3.30 | $3.40 | $3.25 | $3.27 | $3.27 | 977,975 |
| 2023-01-27 | $3.26 | $3.39 | $3.22 | $3.34 | $3.34 | 539,192 |
| 2023-01-26 | $3.20 | $3.30 | $3.12 | $3.28 | $3.28 | 915,932 |
| 2023-01-25 | $3.00 | $3.21 | $2.95 | $3.19 | $3.19 | 716,465 |
| 2023-01-24 | $2.94 | $3.12 | $2.87 | $3.04 | $3.04 | 806,327 |
| 2023-01-23 | $2.98 | $3.07 | $2.90 | $2.98 | $2.98 | 932,503 |
| 2023-01-20 | $2.99 | $3.05 | $2.89 | $2.99 | $2.99 | 838,310 |
| 2023-01-19 | $2.99 | $3.10 | $2.86 | $2.93 | $2.93 | 1,786,432 |
| 2023-01-18 | $3.11 | $3.28 | $2.84 | $2.99 | $2.99 | 1,524,574 |
| 2023-01-17 | $3.25 | $3.25 | $2.94 | $3.06 | $3.06 | 1,056,602 |
| 2023-01-13 | $3.23 | $3.42 | $3.17 | $3.23 | $3.23 | 1,032,406 |
| 2023-01-12 | $3.26 | $3.31 | $3.17 | $3.31 | $3.31 | 1,513,586 |
| 2023-01-11 | $3.19 | $3.27 | $3.12 | $3.24 | $3.24 | 934,416 |
| 2023-01-10 | $3.22 | $3.51 | $3.06 | $3.23 | $3.23 | 998,157 |
| 2023-01-09 | $3.26 | $3.39 | $3.13 | $3.20 | $3.20 | 1,152,780 |
| 2023-01-06 | $3.31 | $3.35 | $3.07 | $3.27 | $3.27 | 829,214 |
| 2023-01-05 | $3.51 | $3.51 | $3.22 | $3.24 | $3.24 | 1,129,340 |
| 2023-01-04 | $3.39 | $3.61 | $3.39 | $3.58 | $3.58 | 879,176 |
| 2023-01-03 | $3.47 | $3.61 | $3.30 | $3.36 | $3.36 | 846,464 |
| 2022-12-30 | $3.34 | $3.49 | $3.24 | $3.47 | $3.47 | 1,476,085 |
| 2022-12-29 | $2.89 | $3.35 | $2.85 | $3.29 | $3.29 | 1,564,212 |
| 2022-12-28 | $2.76 | $3.02 | $2.74 | $2.88 | $2.88 | 1,658,405 |
| 2022-12-27 | $3.07 | $3.09 | $2.76 | $2.78 | $2.78 | 908,377 |
| 2022-12-23 | $3.02 | $3.18 | $2.98 | $3.05 | $3.05 | 912,763 |
| 2022-12-22 | $2.96 | $3.07 | $2.89 | $3.04 | $3.04 | 813,671 |
| 2022-12-21 | $3.02 | $3.05 | $2.92 | $3.00 | $3.00 | 989,383 |
| 2022-12-20 | $3.08 | $3.08 | $2.93 | $3.01 | $3.01 | 1,466,803 |
| 2022-12-19 | $3.22 | $3.25 | $3.01 | $3.04 | $3.04 | 1,194,655 |
| 2022-12-16 | $3.28 | $3.28 | $3.08 | $3.23 | $3.23 | 6,409,933 |
| 2022-12-15 | $3.48 | $3.57 | $3.26 | $3.28 | $3.28 | 1,475,473 |
| 2022-12-14 | $3.65 | $3.68 | $3.54 | $3.56 | $3.56 | 855,262 |
| 2022-12-13 | $3.72 | $3.83 | $3.43 | $3.60 | $3.60 | 1,549,735 |
| 2022-12-12 | $3.54 | $3.61 | $3.43 | $3.60 | $3.60 | 1,608,117 |
| 2022-12-09 | $3.86 | $3.92 | $3.50 | $3.51 | $3.51 | 704,009 |
| 2022-12-08 | $3.89 | $4.01 | $3.76 | $3.89 | $3.89 | 1,089,940 |
| 2022-12-07 | $3.93 | $4.01 | $3.83 | $3.85 | $3.85 | 724,636 |
| 2022-12-06 | $3.94 | $4.03 | $3.68 | $3.93 | $3.93 | 1,104,331 |
| 2022-12-05 | $4.03 | $4.04 | $3.87 | $3.93 | $3.93 | 655,337 |
| 2022-12-02 | $3.98 | $4.09 | $3.89 | $4.03 | $4.03 | 1,178,273 |
| 2022-12-01 | $4.19 | $4.27 | $4.02 | $4.03 | $4.03 | 731,465 |
| 2022-11-30 | $4.12 | $4.21 | $4.03 | $4.21 | $4.21 | 1,923,236 |
| 2022-11-29 | $4.10 | $4.34 | $4.07 | $4.11 | $4.11 | 888,221 |
| 2022-11-28 | $4.14 | $4.30 | $4.09 | $4.14 | $4.14 | 863,980 |
| 2022-11-25 | $4.13 | $4.25 | $4.01 | $4.16 | $4.16 | 627,707 |
| 2022-11-23 | $4.29 | $4.52 | $4.09 | $4.22 | $4.22 | 1,057,885 |
| 2022-11-22 | $4.32 | $4.46 | $4.07 | $4.28 | $4.28 | 978,802 |
| 2022-11-21 | $4.41 | $4.44 | $4.24 | $4.32 | $4.32 | 933,691 |
| 2022-11-18 | $4.53 | $4.54 | $4.34 | $4.39 | $4.39 | 459,208 |
| 2022-11-17 | $4.43 | $4.54 | $4.31 | $4.41 | $4.41 | 1,151,886 |
| 2022-11-16 | $4.63 | $4.63 | $4.40 | $4.45 | $4.45 | 856,969 |
| 2022-11-15 | $4.82 | $4.89 | $4.50 | $4.60 | $4.60 | 869,980 |
| 2022-11-14 | $4.48 | $4.91 | $4.46 | $4.70 | $4.70 | 1,019,424 |
| 2022-11-11 | $4.79 | $5.05 | $4.34 | $4.53 | $4.53 | 3,904,655 |
| 2022-11-10 | $4.71 | $5.23 | $4.60 | $4.96 | $4.96 | 2,033,519 |
| 2022-11-09 | $5.36 | $5.36 | $4.21 | $4.46 | $4.46 | 1,438,825 |
| 2022-11-08 | $5.49 | $5.62 | $5.26 | $5.48 | $5.48 | 695,678 |
| 2022-11-07 | $5.97 | $5.97 | $5.44 | $5.46 | $5.46 | 864,853 |
| 2022-11-04 | $5.75 | $5.80 | $5.52 | $5.68 | $5.68 | 750,679 |
| 2022-11-03 | $5.40 | $5.76 | $5.39 | $5.58 | $5.58 | 587,239 |
| 2022-11-02 | $5.94 | $5.94 | $5.51 | $5.52 | $5.52 | 614,383 |
| 2022-11-01 | $6.08 | $6.14 | $5.85 | $5.87 | $5.87 | 579,932 |
| 2022-10-31 | $6.03 | $6.16 | $5.86 | $5.88 | $5.88 | 1,298,813 |
| 2022-10-28 | $5.93 | $6.18 | $5.77 | $6.11 | $6.11 | 841,022 |
| 2022-10-27 | $6.02 | $6.14 | $5.75 | $5.93 | $5.93 | 544,969 |
| 2022-10-26 | $6.00 | $6.21 | $5.87 | $5.99 | $5.99 | 660,395 |
| 2022-10-25 | $6.09 | $6.20 | $5.31 | $5.96 | $5.96 | 1,317,530 |
| 2022-10-24 | $6.55 | $6.61 | $6.05 | $6.42 | $6.42 | 397,939 |
| 2022-10-21 | $6.42 | $6.61 | $6.22 | $6.55 | $6.55 | 888,067 |
| 2022-10-20 | $6.01 | $6.59 | $5.99 | $6.40 | $6.40 | 941,361 |
| 2022-10-19 | $6.34 | $6.58 | $5.92 | $6.01 | $6.01 | 938,320 |
| 2022-10-18 | $6.94 | $7.08 | $6.60 | $6.68 | $6.68 | 600,324 |
| 2022-10-17 | $6.82 | $6.87 | $6.44 | $6.78 | $6.78 | 910,461 |
| 2022-10-14 | $7.04 | $7.07 | $6.52 | $6.54 | $6.54 | 610,985 |
| 2022-10-13 | $6.61 | $6.96 | $6.51 | $6.94 | $6.94 | 863,015 |
| 2022-10-12 | $6.93 | $6.99 | $6.67 | $6.90 | $6.90 | 483,260 |
| 2022-10-11 | $6.83 | $7.08 | $6.54 | $6.87 | $6.87 | 697,839 |
| 2022-10-10 | $7.05 | $7.06 | $6.69 | $6.91 | $6.91 | 619,577 |
| 2022-10-07 | $7.90 | $8.00 | $6.96 | $7.07 | $7.07 | 1,073,946 |
| 2022-10-06 | $7.91 | $8.25 | $7.85 | $8.09 | $8.09 | 588,812 |
| 2022-10-05 | $7.89 | $8.06 | $7.61 | $7.93 | $7.93 | 523,658 |
| 2022-10-04 | $7.67 | $7.96 | $7.29 | $7.96 | $7.96 | 835,109 |
| 2022-10-03 | $7.50 | $7.71 | $6.90 | $7.45 | $7.45 | 740,359 |
| 2022-09-30 | $7.49 | $7.69 | $7.24 | $7.33 | $7.33 | 1,446,709 |
| 2022-09-29 | $7.82 | $7.85 | $7.33 | $7.41 | $7.41 | 1,020,795 |
| 2022-09-28 | $6.97 | $7.95 | $6.97 | $7.89 | $7.89 | 1,066,845 |
| 2022-09-27 | $6.70 | $6.98 | $6.66 | $6.98 | $6.98 | 838,464 |
| 2022-09-26 | $6.36 | $6.84 | $6.36 | $6.59 | $6.59 | 756,219 |
| 2022-09-23 | $6.63 | $6.64 | $6.21 | $6.38 | $6.38 | 1,188,439 |
| 2022-09-22 | $7.19 | $7.19 | $6.65 | $6.76 | $6.76 | 699,708 |
| 2022-09-21 | $7.47 | $7.67 | $7.25 | $7.25 | $7.25 | 979,160 |
| 2022-09-20 | $7.18 | $7.49 | $7.18 | $7.42 | $7.42 | 683,361 |
| 2022-09-19 | $7.04 | $7.38 | $6.83 | $7.33 | $7.33 | 1,159,761 |
| 2022-09-16 | $7.84 | $7.84 | $6.79 | $7.19 | $7.19 | 10,808,665 |
| 2022-09-15 | $7.90 | $8.25 | $7.61 | $7.96 | $7.96 | 1,511,642 |
| 2022-09-14 | $7.70 | $8.28 | $7.66 | $7.95 | $7.95 | 1,732,083 |
| 2022-09-13 | $7.95 | $8.20 | $7.40 | $7.73 | $7.73 | 1,483,537 |
| 2022-09-12 | $7.66 | $8.74 | $7.55 | $8.27 | $8.27 | 1,914,760 |
| 2022-09-09 | $7.51 | $7.70 | $7.38 | $7.59 | $7.59 | 780,430 |
| 2022-09-08 | $7.22 | $7.60 | $7.12 | $7.50 | $7.50 | 1,095,905 |
| 2022-09-07 | $7.08 | $7.35 | $6.85 | $7.31 | $7.31 | 1,365,478 |
| 2022-09-06 | $6.88 | $7.33 | $6.75 | $6.97 | $6.97 | 1,082,165 |
| 2022-09-02 | $7.22 | $7.39 | $6.77 | $6.88 | $6.88 | 609,391 |
| 2022-09-01 | $6.63 | $7.20 | $6.44 | $7.16 | $7.16 | 590,219 |
| 2022-08-31 | $6.44 | $6.91 | $6.34 | $6.70 | $6.70 | 909,131 |
| 2022-08-30 | $6.39 | $6.45 | $6.11 | $6.29 | $6.29 | 422,240 |
| 2022-08-29 | $6.21 | $6.57 | $6.02 | $6.29 | $6.29 | 630,773 |
| 2022-08-26 | $7.56 | $7.61 | $6.08 | $6.29 | $6.29 | 1,020,014 |
| 2022-08-25 | $7.61 | $7.70 | $7.10 | $7.63 | $7.63 | 1,383,431 |
| 2022-08-24 | $7.39 | $7.80 | $7.26 | $7.56 | $7.56 | 663,536 |
| 2022-08-23 | $7.09 | $7.50 | $6.80 | $7.37 | $7.37 | 929,920 |
| 2022-08-22 | $6.98 | $7.19 | $6.90 | $7.07 | $7.07 | 383,050 |
| 2022-08-19 | $7.17 | $7.28 | $6.49 | $7.04 | $7.04 | 709,900 |
| 2022-08-18 | $7.14 | $7.42 | $6.98 | $7.36 | $7.36 | 589,487 |
| 2022-08-17 | $6.97 | $7.35 | $6.82 | $7.22 | $7.22 | 459,225 |
| 2022-08-16 | $7.51 | $7.51 | $6.76 | $7.09 | $7.09 | 510,768 |
| 2022-08-15 | $7.28 | $7.63 | $7.19 | $7.52 | $7.52 | 672,108 |
| 2022-08-12 | $7.05 | $7.48 | $7.05 | $7.31 | $7.31 | 1,360,637 |
| 2022-08-11 | $7.66 | $7.69 | $7.14 | $7.19 | $7.19 | 476,167 |
| 2022-08-10 | $7.71 | $7.77 | $7.34 | $7.63 | $7.63 | 689,581 |
| 2022-08-09 | $7.59 | $7.91 | $7.44 | $7.51 | $7.51 | 799,796 |
| 2022-08-08 | $7.31 | $7.76 | $7.23 | $7.65 | $7.65 | 1,771,633 |
| 2022-08-05 | $6.58 | $7.59 | $6.22 | $7.27 | $7.27 | 2,041,230 |
| 2022-08-04 | $6.35 | $6.70 | $6.19 | $6.65 | $6.65 | 676,789 |
| 2022-08-03 | $5.92 | $6.46 | $5.88 | $6.25 | $6.25 | 970,207 |
| 2022-08-02 | $5.54 | $5.93 | $5.45 | $5.83 | $5.83 | 633,639 |
| 2022-08-01 | $5.71 | $5.76 | $5.44 | $5.54 | $5.54 | 438,494 |
| 2022-07-29 | $5.57 | $5.95 | $5.42 | $5.57 | $5.57 | 433,505 |
| 2022-07-28 | $5.87 | $6.01 | $5.50 | $5.63 | $5.63 | 607,928 |
| 2022-07-27 | $5.91 | $5.91 | $5.52 | $5.83 | $5.83 | 463,241 |
| 2022-07-26 | $5.85 | $6.04 | $5.61 | $5.85 | $5.85 | 276,345 |
| 2022-07-25 | $5.64 | $5.87 | $5.35 | $5.85 | $5.85 | 474,589 |
| 2022-07-22 | $6.01 | $6.12 | $5.70 | $5.72 | $5.72 | 461,476 |
| 2022-07-21 | $5.83 | $6.03 | $5.72 | $5.99 | $5.99 | 747,935 |
| 2022-07-20 | $5.82 | $6.04 | $5.35 | $5.85 | $5.85 | 603,506 |
| 2022-07-19 | $5.68 | $5.88 | $5.43 | $5.84 | $5.84 | 502,520 |
| 2022-07-18 | $6.09 | $6.09 | $5.53 | $5.62 | $5.62 | 316,688 |
| 2022-07-15 | $5.87 | $6.02 | $5.71 | $5.90 | $5.90 | 521,239 |
| 2022-07-14 | $5.81 | $5.81 | $5.53 | $5.69 | $5.69 | 294,418 |
| 2022-07-13 | $5.45 | $6.02 | $5.26 | $5.91 | $5.91 | 451,889 |
| 2022-07-12 | $5.88 | $5.97 | $5.12 | $5.55 | $5.55 | 548,144 |
| 2022-07-11 | $6.64 | $6.64 | $5.65 | $5.88 | $5.88 | 1,228,367 |
| 2022-07-08 | $6.69 | $6.86 | $6.60 | $6.72 | $6.72 | 739,006 |
| 2022-07-07 | $6.50 | $6.84 | $6.45 | $6.81 | $6.81 | 722,083 |
| 2022-07-06 | $6.41 | $6.87 | $6.39 | $6.51 | $6.51 | 609,291 |
| 2022-07-05 | $6.05 | $6.45 | $5.86 | $6.45 | $6.45 | 1,125,261 |
| 2022-07-01 | $6.52 | $6.63 | $5.96 | $5.99 | $5.99 | 1,035,747 |
| 2022-06-30 | $6.57 | $6.66 | $6.41 | $6.52 | $6.52 | 644,031 |
| 2022-06-29 | $6.42 | $6.81 | $6.30 | $6.71 | $6.71 | 824,680 |
| 2022-06-28 | $6.52 | $6.76 | $6.42 | $6.54 | $6.54 | 418,191 |
| 2022-06-27 | $6.68 | $6.75 | $6.24 | $6.54 | $6.54 | 451,013 |
| 2022-06-24 | $6.83 | $6.95 | $6.43 | $6.66 | $6.66 | 5,819,533 |
| 2022-06-23 | $6.55 | $6.93 | $6.24 | $6.80 | $6.80 | 1,141,186 |
| 2022-06-22 | $5.66 | $6.52 | $5.48 | $6.36 | $6.36 | 1,399,714 |
| 2022-06-21 | $5.40 | $5.97 | $5.40 | $5.72 | $5.72 | 1,566,557 |
| 2022-06-17 | $4.59 | $5.50 | $4.59 | $5.46 | $5.46 | 2,939,082 |
| 2022-06-16 | $4.58 | $4.71 | $4.40 | $4.55 | $4.55 | 1,255,922 |
| 2022-06-15 | $4.52 | $4.79 | $4.52 | $4.73 | $4.73 | 1,208,085 |
| 2022-06-14 | $4.52 | $4.56 | $4.18 | $4.52 | $4.52 | 807,018 |
| 2022-06-13 | $4.90 | $5.19 | $4.24 | $4.49 | $4.49 | 1,079,052 |
| 2022-06-10 | $5.13 | $5.33 | $4.97 | $5.10 | $5.10 | 576,179 |
| 2022-06-09 | $5.25 | $5.37 | $5.14 | $5.25 | $5.25 | 888,571 |
| 2022-06-08 | $5.19 | $5.60 | $5.19 | $5.31 | $5.31 | 691,554 |
| 2022-06-07 | $4.82 | $5.35 | $4.82 | $5.24 | $5.24 | 1,045,993 |
| 2022-06-06 | $5.17 | $5.44 | $4.77 | $4.90 | $4.90 | 1,016,653 |
| 2022-06-03 | $4.59 | $5.06 | $4.52 | $5.04 | $5.04 | 984,319 |
| 2022-06-02 | $4.17 | $4.61 | $4.08 | $4.61 | $4.61 | 701,241 |
| 2022-06-01 | $4.15 | $4.29 | $3.97 | $4.16 | $4.16 | 939,151 |
| 2022-05-31 | $4.30 | $4.41 | $4.09 | $4.14 | $4.14 | 877,944 |
| 2022-05-27 | $4.10 | $4.38 | $4.06 | $4.34 | $4.34 | 634,030 |
| 2022-05-26 | $4.09 | $4.29 | $3.91 | $4.09 | $4.09 | 743,735 |
| 2022-05-25 | $4.15 | $4.22 | $3.92 | $4.11 | $4.11 | 622,786 |
| 2022-05-24 | $4.22 | $4.33 | $3.88 | $4.20 | $4.20 | 995,466 |
| 2022-05-23 | $4.12 | $4.64 | $4.00 | $4.28 | $4.28 | 1,369,128 |
| 2022-05-20 | $3.94 | $4.20 | $3.84 | $4.11 | $4.11 | 920,277 |
| 2022-05-19 | $3.58 | $3.96 | $3.57 | $3.88 | $3.88 | 803,196 |
| 2022-05-18 | $3.94 | $4.18 | $3.62 | $3.68 | $3.68 | 858,911 |
| 2022-05-17 | $4.02 | $4.16 | $3.86 | $4.03 | $4.03 | 1,088,565 |
| 2022-05-16 | $3.92 | $4.42 | $3.89 | $3.91 | $3.91 | 1,447,046 |
| 2022-05-13 | $4.14 | $4.41 | $3.96 | $3.99 | $3.99 | 868,249 |
| 2022-05-12 | $4.50 | $4.83 | $3.95 | $4.11 | $4.11 | 1,111,166 |
| 2022-05-11 | $5.07 | $5.07 | $4.50 | $4.53 | $4.53 | 1,058,219 |
| 2022-05-10 | $5.30 | $5.54 | $5.05 | $5.09 | $5.09 | 1,053,460 |
| 2022-05-09 | $5.22 | $5.33 | $4.96 | $5.17 | $5.17 | 797,596 |
| 2022-05-06 | $5.39 | $5.64 | $5.06 | $5.31 | $5.31 | 504,411 |
| 2022-05-05 | $5.50 | $5.60 | $5.23 | $5.42 | $5.42 | 521,919 |
| 2022-05-04 | $5.46 | $5.68 | $5.11 | $5.67 | $5.67 | 521,929 |
| 2022-05-03 | $5.44 | $5.65 | $5.34 | $5.42 | $5.42 | 280,404 |
| 2022-05-02 | $5.02 | $5.44 | $5.02 | $5.44 | $5.44 | 379,943 |
| 2022-04-29 | $5.13 | $5.47 | $5.07 | $5.13 | $5.13 | 502,597 |
| 2022-04-28 | $5.15 | $5.45 | $4.98 | $5.13 | $5.13 | 849,520 |
| 2022-04-27 | $5.29 | $5.46 | $5.04 | $5.10 | $5.10 | 736,659 |
| 2022-04-26 | $5.38 | $5.51 | $5.24 | $5.32 | $5.32 | 346,331 |
| 2022-04-25 | $5.27 | $5.55 | $5.04 | $5.47 | $5.47 | 412,412 |
| 2022-04-22 | $5.31 | $5.50 | $5.15 | $5.20 | $5.20 | 370,769 |
| 2022-04-21 | $5.64 | $5.71 | $5.20 | $5.37 | $5.37 | 474,479 |
| 2022-04-20 | $5.47 | $5.65 | $5.34 | $5.56 | $5.56 | 451,921 |
| 2022-04-19 | $5.08 | $5.44 | $4.97 | $5.42 | $5.42 | 526,857 |
| 2022-04-18 | $5.37 | $5.37 | $5.01 | $5.14 | $5.14 | 585,501 |
| 2022-04-14 | $5.72 | $5.86 | $5.27 | $5.39 | $5.39 | 558,171 |
| 2022-04-13 | $5.46 | $5.85 | $5.18 | $5.70 | $5.70 | 577,257 |
| 2022-04-12 | $5.34 | $5.64 | $5.25 | $5.44 | $5.44 | 438,742 |
| 2022-04-11 | $5.42 | $5.49 | $5.21 | $5.29 | $5.29 | 514,965 |
| 2022-04-08 | $5.26 | $5.48 | $5.14 | $5.45 | $5.45 | 692,359 |
| 2022-04-07 | $5.18 | $5.41 | $5.03 | $5.29 | $5.29 | 806,009 |
| 2022-04-06 | $5.22 | $5.22 | $5.02 | $5.20 | $5.20 | 848,433 |
| 2022-04-05 | $5.32 | $5.56 | $5.23 | $5.29 | $5.29 | 622,654 |
| 2022-04-04 | $5.36 | $5.67 | $5.28 | $5.36 | $5.36 | 849,928 |
| 2022-04-01 | $5.16 | $5.46 | $5.03 | $5.36 | $5.36 | 972,419 |
| 2022-03-31 | $5.39 | $5.40 | $5.03 | $5.05 | $5.05 | 1,065,180 |
| 2022-03-30 | $5.12 | $5.92 | $5.12 | $5.36 | $5.36 | 1,171,558 |
| 2022-03-29 | $5.11 | $5.43 | $5.07 | $5.19 | $5.19 | 1,003,090 |
| 2022-03-28 | $5.04 | $5.23 | $4.99 | $5.05 | $5.05 | 787,353 |
| 2022-03-25 | $5.13 | $5.38 | $5.06 | $5.10 | $5.10 | 544,728 |
| 2022-03-24 | $5.06 | $5.24 | $4.92 | $5.12 | $5.12 | 592,896 |
| 2022-03-23 | $5.24 | $5.28 | $4.94 | $5.06 | $5.06 | 1,541,712 |
| 2022-03-22 | $5.15 | $5.44 | $5.05 | $5.34 | $5.34 | 2,772,592 |
| 2022-03-21 | $6.02 | $6.02 | $5.00 | $5.11 | $5.11 | 4,038,326 |
| 2022-03-18 | $6.49 | $6.88 | $5.90 | $5.99 | $5.99 | 17,167,307 |
| 2022-03-17 | $5.95 | $6.43 | $5.81 | $6.34 | $6.34 | 3,311,711 |
| 2022-03-16 | $5.99 | $6.55 | $5.73 | $5.98 | $5.98 | 2,749,258 |
| 2022-03-15 | $5.61 | $6.02 | $5.54 | $6.01 | $6.01 | 1,304,164 |
| 2022-03-14 | $6.54 | $6.69 | $5.59 | $5.62 | $5.62 | 2,060,913 |
| 2022-03-11 | $6.87 | $7.18 | $6.50 | $6.55 | $6.55 | 1,324,185 |
| 2022-03-10 | $6.62 | $6.89 | $6.51 | $6.84 | $6.84 | 1,174,526 |
| 2022-03-09 | $6.45 | $6.94 | $6.40 | $6.79 | $6.79 | 1,271,398 |
| 2022-03-08 | $6.71 | $6.85 | $6.27 | $6.38 | $6.38 | 1,374,987 |
| 2022-03-07 | $6.49 | $7.22 | $6.37 | $6.73 | $6.73 | 2,528,881 |
| 2022-03-04 | $6.38 | $6.72 | $6.31 | $6.52 | $6.52 | 1,302,092 |
| 2022-03-03 | $6.86 | $6.99 | $6.38 | $6.46 | $6.46 | 1,235,544 |
| 2022-03-02 | $6.93 | $6.99 | $6.62 | $6.79 | $6.79 | 902,012 |
| 2022-03-01 | $7.34 | $7.34 | $6.80 | $6.87 | $6.87 | 764,755 |
| 2022-02-28 | $6.75 | $7.28 | $6.75 | $7.24 | $7.24 | 1,074,109 |
| 2022-02-25 | $6.80 | $7.01 | $6.17 | $6.92 | $6.92 | 768,380 |
| 2022-02-24 | $5.92 | $6.81 | $5.75 | $6.79 | $6.79 | 1,003,915 |
| 2022-02-23 | $6.33 | $6.37 | $6.08 | $6.12 | $6.12 | 862,473 |
| 2022-02-22 | $5.93 | $6.52 | $5.89 | $6.27 | $6.27 | 1,006,114 |
| 2022-02-18 | $6.20 | $6.31 | $5.93 | $5.99 | $5.99 | 978,574 |
| 2022-02-17 | $6.62 | $6.62 | $6.22 | $6.31 | $6.31 | 662,286 |
| 2022-02-16 | $6.74 | $6.98 | $6.41 | $6.70 | $6.70 | 1,082,715 |
| 2022-02-15 | $6.20 | $6.86 | $6.20 | $6.82 | $6.82 | 778,743 |
| 2022-02-14 | $6.00 | $6.31 | $5.93 | $6.12 | $6.12 | 674,374 |
| 2022-02-11 | $6.46 | $6.84 | $5.99 | $6.04 | $6.04 | 922,233 |
| 2022-02-10 | $6.29 | $7.03 | $6.10 | $6.51 | $6.51 | 1,066,913 |
| 2022-02-09 | $5.99 | $6.56 | $5.99 | $6.40 | $6.40 | 1,319,353 |
| 2022-02-08 | $5.78 | $5.99 | $5.50 | $5.93 | $5.93 | 1,199,320 |
| 2022-02-07 | $5.67 | $6.13 | $5.59 | $5.80 | $5.80 | 874,149 |
| 2022-02-04 | $5.64 | $5.71 | $5.24 | $5.66 | $5.66 | 834,097 |
| 2022-02-03 | $5.59 | $6.12 | $5.47 | $5.67 | $5.67 | 847,158 |
| 2022-02-02 | $5.96 | $5.96 | $5.51 | $5.67 | $5.67 | 335,410 |
| 2022-02-01 | $5.71 | $6.02 | $5.61 | $5.98 | $5.98 | 940,786 |
| 2022-01-31 | $5.25 | $5.68 | $5.21 | $5.68 | $5.68 | 591,344 |
| 2022-01-28 | $5.14 | $5.39 | $4.91 | $5.25 | $5.25 | 552,679 |
| 2022-01-27 | $5.45 | $5.62 | $5.09 | $5.14 | $5.14 | 660,786 |
| 2022-01-26 | $5.50 | $5.91 | $5.39 | $5.44 | $5.44 | 470,043 |
| 2022-01-25 | $5.37 | $5.57 | $5.25 | $5.45 | $5.45 | 928,481 |
| 2022-01-24 | $5.23 | $5.48 | $4.95 | $5.43 | $5.43 | 964,633 |
| 2022-01-21 | $5.46 | $5.57 | $5.22 | $5.23 | $5.23 | 319,787 |
| 2022-01-20 | $5.64 | $5.93 | $5.48 | $5.51 | $5.51 | 231,500 |
| 2022-01-19 | $5.78 | $5.89 | $5.50 | $5.56 | $5.56 | 717,349 |
| 2022-01-18 | $5.97 | $6.15 | $5.69 | $5.75 | $5.75 | 812,351 |
| 2022-01-14 | $6.05 | $6.39 | $5.83 | $6.04 | $6.04 | 396,063 |
| 2022-01-13 | $6.14 | $6.48 | $6.08 | $6.12 | $6.12 | 344,977 |
| 2022-01-12 | $6.79 | $6.79 | $6.16 | $6.28 | $6.28 | 446,652 |
| 2022-01-11 | $6.55 | $7.15 | $6.47 | $6.74 | $6.74 | 627,377 |
| 2022-01-10 | $6.32 | $6.63 | $6.06 | $6.62 | $6.62 | 363,855 |
| 2022-01-07 | $6.47 | $6.71 | $6.32 | $6.38 | $6.38 | 312,985 |
| 2022-01-06 | $6.52 | $6.66 | $6.09 | $6.45 | $6.45 | 504,340 |
| 2022-01-05 | $6.93 | $7.21 | $6.54 | $6.58 | $6.58 | 488,096 |
| 2022-01-04 | $7.82 | $7.82 | $6.95 | $7.05 | $7.05 | 1,011,663 |
| 2022-01-03 | $7.66 | $7.79 | $7.29 | $7.70 | $7.70 | 610,236 |
| 2021-12-31 | $7.56 | $8.08 | $7.45 | $7.74 | $7.74 | 498,443 |
| 2021-12-30 | $7.15 | $7.80 | $7.15 | $7.55 | $7.55 | 574,874 |
| 2021-12-29 | $7.75 | $7.88 | $7.06 | $7.13 | $7.13 | 677,697 |
| 2021-12-28 | $7.65 | $8.22 | $7.64 | $7.85 | $7.85 | 1,544,330 |
| 2021-12-27 | $8.16 | $8.25 | $7.52 | $7.69 | $7.69 | 764,578 |
| 2021-12-23 | $7.49 | $8.49 | $7.46 | $8.21 | $8.21 | 2,072,704 |
| 2021-12-22 | $7.34 | $7.74 | $6.90 | $7.49 | $7.49 | 2,887,021 |
| 2021-12-21 | $7.52 | $7.95 | $7.08 | $7.40 | $7.40 | 1,949,228 |
| 2021-12-20 | $8.35 | $8.39 | $7.10 | $7.52 | $7.52 | 2,276,876 |
| 2021-12-17 | $9.04 | $9.04 | $8.24 | $8.34 | $8.34 | 1,942,741 |
| 2021-12-16 | $9.10 | $9.23 | $8.94 | $8.95 | $8.95 | 447,337 |
| 2021-12-15 | $9.68 | $9.68 | $8.70 | $9.00 | $9.00 | 377,705 |
| 2021-12-14 | $9.46 | $10.12 | $9.26 | $9.74 | $9.74 | 832,396 |
| 2021-12-13 | $9.38 | $10.26 | $9.22 | $10.01 | $10.01 | 244,801 |
| 2021-12-10 | $9.64 | $10.06 | $9.32 | $9.35 | $9.35 | 285,086 |
| 2021-12-09 | $9.85 | $10.31 | $9.70 | $9.70 | $9.70 | 266,688 |
| 2021-12-08 | $9.24 | $10.33 | $9.22 | $9.93 | $9.93 | 548,984 |
| 2021-12-07 | $8.85 | $9.84 | $8.85 | $9.18 | $9.18 | 619,865 |
| 2021-12-06 | $8.91 | $9.07 | $8.52 | $8.73 | $8.73 | 600,662 |
| 2021-12-03 | $9.60 | $9.72 | $8.52 | $8.89 | $8.89 | 349,036 |
| 2021-12-02 | $9.40 | $9.98 | $9.24 | $9.51 | $9.51 | 245,562 |
| 2021-12-01 | $9.74 | $9.79 | $9.00 | $9.35 | $9.35 | 327,494 |
| 2021-11-30 | $9.24 | $9.62 | $8.93 | $9.55 | $9.55 | 249,403 |
| 2021-11-29 | $9.31 | $9.90 | $9.00 | $9.25 | $9.25 | 588,235 |
| 2021-11-26 | $9.17 | $9.81 | $8.93 | $9.31 | $9.31 | 137,871 |
| 2021-11-24 | $9.21 | $9.54 | $9.08 | $9.40 | $9.40 | 188,699 |
| 2021-11-23 | $9.86 | $10.03 | $9.00 | $9.36 | $9.36 | 402,345 |
| 2021-11-22 | $10.71 | $10.96 | $9.71 | $9.80 | $9.80 | 343,233 |
| 2021-11-19 | $10.49 | $11.06 | $10.31 | $10.81 | $10.81 | 227,032 |
| 2021-11-18 | $11.13 | $11.17 | $10.45 | $10.52 | $10.52 | 482,761 |
| 2021-11-17 | $10.98 | $11.41 | $10.92 | $11.10 | $11.10 | 297,154 |
| 2021-11-16 | $11.05 | $11.20 | $10.81 | $10.94 | $10.94 | 408,560 |
| 2021-11-15 | $11.61 | $11.63 | $10.93 | $11.05 | $11.05 | 512,162 |
| 2021-11-12 | $11.52 | $11.63 | $10.80 | $11.39 | $11.39 | 327,560 |
| 2021-11-11 | $12.05 | $12.10 | $11.22 | $11.52 | $11.52 | 244,244 |
| 2021-11-10 | $12.05 | $12.31 | $11.75 | $12.05 | $12.05 | 330,364 |
| 2021-11-09 | $12.93 | $12.93 | $11.62 | $12.01 | $12.01 | 265,188 |
| 2021-11-08 | $13.70 | $14.16 | $12.71 | $12.96 | $12.96 | 274,416 |
| 2021-11-05 | $14.98 | $15.02 | $13.55 | $13.82 | $13.82 | 108,624 |
| 2021-11-04 | $14.05 | $15.42 | $13.94 | $14.93 | $14.93 | 234,776 |
| 2021-11-03 | $14.86 | $15.50 | $13.71 | $13.99 | $13.99 | 472,784 |
| 2021-11-02 | $14.12 | $15.28 | $13.84 | $14.84 | $14.84 | 144,373 |
| 2021-11-01 | $14.01 | $14.38 | $13.54 | $14.14 | $14.14 | 260,628 |
| 2021-10-29 | $14.74 | $15.32 | $13.57 | $13.94 | $13.94 | 293,408 |
| 2021-10-28 | $14.44 | $14.80 | $14.09 | $14.67 | $14.67 | 107,552 |
| 2021-10-27 | $15.02 | $15.47 | $14.12 | $14.37 | $14.37 | 167,799 |
| 2021-10-26 | $14.49 | $15.46 | $14.33 | $15.19 | $15.19 | 231,701 |
| 2021-10-25 | $13.83 | $14.50 | $13.67 | $14.45 | $14.45 | 126,598 |
| 2021-10-22 | $13.83 | $13.83 | $13.46 | $13.79 | $13.79 | 112,801 |
| 2021-10-21 | $13.87 | $14.10 | $13.48 | $13.89 | $13.89 | 119,405 |
| 2021-10-20 | $13.88 | $14.13 | $13.56 | $13.88 | $13.88 | 110,569 |
| 2021-10-19 | $13.23 | $14.26 | $13.23 | $13.92 | $13.92 | 209,331 |
| 2021-10-18 | $13.19 | $13.45 | $12.79 | $13.08 | $13.08 | 156,059 |
| 2021-10-15 | $13.65 | $14.07 | $12.94 | $13.28 | $13.28 | 177,426 |
| 2021-10-14 | $13.01 | $13.65 | $12.22 | $13.51 | $13.51 | 116,940 |
| 2021-10-13 | $13.07 | $13.21 | $12.21 | $12.85 | $12.85 | 232,190 |
| 2021-10-12 | $12.29 | $13.47 | $11.91 | $13.15 | $13.15 | 222,200 |
| 2021-10-11 | $12.86 | $12.86 | $11.74 | $12.20 | $12.20 | 282,686 |
| 2021-10-08 | $12.50 | $13.34 | $12.41 | $12.94 | $12.94 | 503,792 |
| 2021-10-07 | $11.55 | $12.53 | $11.39 | $12.45 | $12.45 | 194,789 |
| 2021-10-06 | $12.08 | $12.21 | $11.31 | $11.57 | $11.57 | 252,401 |
| 2021-10-05 | $13.04 | $13.11 | $11.75 | $12.13 | $12.13 | 202,558 |
| 2021-10-04 | $13.28 | $13.28 | $12.17 | $13.11 | $13.11 | 331,207 |
| 2021-10-01 | $14.50 | $14.50 | $12.69 | $13.29 | $13.29 | 649,613 |
| 2021-09-30 | $14.56 | $15.01 | $14.11 | $14.80 | $14.80 | 575,802 |
| 2021-09-29 | $13.92 | $14.58 | $13.71 | $14.56 | $14.56 | 322,302 |
| 2021-09-28 | $12.84 | $14.35 | $12.35 | $14.12 | $14.12 | 1,078,872 |
| 2021-09-27 | $11.99 | $13.16 | $11.88 | $12.84 | $12.84 | 461,219 |
| 2021-09-24 | $11.30 | $12.40 | $11.12 | $12.28 | $12.28 | 258,327 |
| 2021-09-23 | $11.28 | $11.41 | $10.99 | $11.23 | $11.23 | 349,784 |
| 2021-09-22 | $11.00 | $11.45 | $10.86 | $11.29 | $11.29 | 332,213 |
| 2021-09-21 | $11.11 | $11.41 | $10.88 | $11.00 | $11.00 | 394,452 |
| 2021-09-20 | $11.52 | $11.65 | $10.62 | $11.03 | $11.03 | 1,015,586 |
| 2021-09-17 | $12.00 | $12.61 | $11.37 | $11.81 | $11.81 | 4,092,598 |
| 2021-09-16 | $13.41 | $13.85 | $11.62 | $11.66 | $11.66 | 1,092,524 |
| 2021-09-15 | $14.51 | $14.51 | $13.18 | $13.18 | $13.18 | 695,557 |
| 2021-09-14 | $15.88 | $16.04 | $14.08 | $14.51 | $14.51 | 403,805 |
| 2021-09-13 | $17.75 | $17.75 | $13.25 | $16.05 | $16.05 | 2,111,026 |
| 2021-09-10 | $17.06 | $18.16 | $15.06 | $17.95 | $17.95 | 758,728 |
| 2021-09-09 | $16.85 | $17.54 | $16.77 | $16.86 | $16.86 | 458,863 |
| 2021-09-08 | $16.96 | $17.35 | $15.98 | $17.05 | $17.05 | 732,695 |
| 2021-09-07 | $16.71 | $19.84 | $16.70 | $17.00 | $17.00 | 3,028,722 |
| 2021-09-03 | $16.70 | $16.70 | $16.26 | $16.48 | $16.48 | 299,349 |
| 2021-09-02 | $16.19 | $16.86 | $15.97 | $16.70 | $16.70 | 146,687 |
| 2021-09-01 | $15.78 | $16.83 | $15.32 | $16.10 | $16.10 | 209,336 |
| 2021-08-31 | $15.87 | $16.32 | $15.66 | $15.79 | $15.79 | 124,005 |
| 2021-08-30 | $16.33 | $17.00 | $15.74 | $15.78 | $15.78 | 209,939 |
| 2021-08-27 | $15.33 | $16.90 | $15.05 | $16.23 | $16.23 | 207,375 |
| 2021-08-26 | $15.51 | $16.28 | $14.98 | $15.29 | $15.29 | 268,505 |
| 2021-08-25 | $15.47 | $15.86 | $15.18 | $15.50 | $15.50 | 61,027 |
| 2021-08-24 | $15.65 | $15.70 | $15.28 | $15.48 | $15.48 | 57,298 |
| 2021-08-23 | $15.28 | $16.20 | $15.25 | $15.61 | $15.61 | 165,625 |
| 2021-08-20 | $14.51 | $15.40 | $14.40 | $15.14 | $15.14 | 200,362 |
| 2021-08-19 | $14.84 | $15.18 | $14.01 | $14.54 | $14.54 | 226,944 |
| 2021-08-18 | $14.66 | $15.18 | $14.29 | $14.87 | $14.87 | 136,183 |
| 2021-08-17 | $14.06 | $14.86 | $13.76 | $14.73 | $14.73 | 100,967 |
| 2021-08-16 | $14.83 | $14.83 | $13.75 | $14.08 | $14.08 | 154,111 |
| 2021-08-13 | $14.34 | $15.00 | $14.28 | $14.81 | $14.81 | 141,701 |
| 2021-08-12 | $14.50 | $14.90 | $14.00 | $14.28 | $14.28 | 134,439 |
| 2021-08-11 | $14.89 | $14.91 | $14.41 | $14.41 | $14.41 | 175,772 |
| 2021-08-10 | $14.91 | $15.15 | $14.53 | $14.82 | $14.82 | 139,803 |
| 2021-08-09 | $15.76 | $16.35 | $14.80 | $15.03 | $15.03 | 441,948 |
| 2021-08-06 | $16.27 | $16.33 | $15.50 | $15.64 | $15.64 | 393,491 |
| 2021-08-05 | $15.74 | $16.70 | $15.64 | $16.29 | $16.29 | 189,815 |
| 2021-08-04 | $15.55 | $16.23 | $15.45 | $15.72 | $15.72 | 158,966 |
| 2021-08-03 | $14.79 | $15.73 | $14.43 | $15.55 | $15.55 | 97,381 |
| 2021-08-02 | $15.77 | $15.77 | $14.28 | $14.72 | $14.72 | 266,208 |
| 2021-07-30 | $13.93 | $14.73 | $13.75 | $14.50 | $14.50 | 207,726 |
| 2021-07-29 | $13.62 | $14.32 | $13.46 | $13.97 | $13.97 | 290,840 |
| 2021-07-28 | $14.46 | $14.61 | $13.11 | $13.51 | $13.51 | 289,708 |
| 2021-07-27 | $14.66 | $14.98 | $14.00 | $14.41 | $14.41 | 250,846 |
| 2021-07-26 | $14.50 | $15.16 | $14.11 | $14.55 | $14.55 | 297,663 |
| 2021-07-23 | $15.57 | $16.05 | $14.30 | $14.43 | $14.43 | 241,805 |
| 2021-07-22 | $15.77 | $16.10 | $15.17 | $15.57 | $15.57 | 221,159 |
| 2021-07-21 | $16.83 | $16.93 | $15.36 | $15.70 | $15.70 | 331,149 |
| 2021-07-20 | $16.53 | $17.15 | $16.53 | $16.70 | $16.70 | 102,962 |
| 2021-07-19 | $16.71 | $17.25 | $16.41 | $16.45 | $16.45 | 123,503 |
| 2021-07-16 | $16.12 | $17.35 | $16.00 | $16.91 | $16.91 | 760,402 |
| 2021-07-15 | $16.64 | $16.99 | $15.83 | $16.07 | $16.07 | 714,276 |
| 2021-07-14 | $16.10 | $16.75 | $16.10 | $16.67 | $16.67 | 384,975 |
| 2021-07-13 | $16.01 | $16.80 | $15.86 | $16.22 | $16.22 | 439,678 |
| 2021-07-12 | $16.00 | $16.92 | $15.70 | $16.27 | $16.27 | 695,948 |
| 2021-07-09 | $15.21 | $16.29 | $15.02 | $15.88 | $15.88 | 442,635 |
| 2021-07-08 | $15.11 | $16.00 | $14.98 | $15.25 | $15.25 | 521,813 |
| 2021-07-07 | $15.46 | $15.59 | $15.00 | $15.38 | $15.38 | 332,011 |
| 2021-07-06 | $16.03 | $16.03 | $15.20 | $15.51 | $15.51 | 701,593 |
| 2021-07-02 | $15.95 | $16.17 | $15.12 | $16.03 | $16.03 | 330,634 |
| 2021-07-01 | $16.10 | $16.37 | $15.73 | $16.01 | $16.01 | 747,378 |
| 2021-06-30 | $16.20 | $16.40 | $16.00 | $16.24 | $16.24 | 461,936 |
| 2021-06-29 | $16.47 | $16.73 | $16.01 | $16.32 | $16.32 | 643,376 |
| 2021-06-28 | $15.91 | $16.94 | $15.82 | $16.56 | $16.56 | 217,648 |
| 2021-06-25 | $15.90 | $16.15 | $15.80 | $15.99 | $15.99 | 126,360 |
| 2021-06-24 | $16.58 | $16.64 | $15.50 | $16.00 | $16.00 | 383,368 |
| 2021-06-23 | $16.36 | $16.85 | $16.00 | $16.55 | $16.55 | 2,357,975 |
| 2021-06-22 | $16.74 | $16.87 | $16.00 | $16.60 | $16.60 | 486,044 |
| 2021-06-21 | $16.10 | $16.88 | $15.12 | $16.66 | $16.66 | 698,375 |
| 2021-06-18 | $16.26 | $16.85 | $15.99 | $16.20 | $16.20 | 448,015 |
| 2021-06-17 | $18.75 | $18.90 | $14.99 | $16.89 | $16.89 | 4,397,335 |
Lyell Immunopharma Inc (LYEL) News Headlines
Recent Lyell Immunopharma Inc (LYEL) News
Similar Companies to Lyell Immunopharma Inc (LYEL) 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 |