Olema Pharmaceuticals Inc (OLMA) Exchange: NASDAQ
Data as of May 2, 2025
$5.62 ($0.33) 6.24%
Olema Pharmaceuticals Inc - Daily Information
Click for more stock information on Olema Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.35 |
| Previous Close | $5.62 |
| High | $5.74 |
| Low | $5.33 |
| Adjusted Open | $5.35 |
| Previous Adjusted Close | $5.62 |
| Adjusted High | $5.74 |
| Adjusted Low | $5.33 |
About Olema Pharmaceuticals Inc (OLMA)
Olema Pharmaceuticals Inc
Invest in Olema Pharmaceuticals Inc (OLMA)
Historical Stock Data for Olema Pharmaceuticals Inc (OLMA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.35 | $5.74 | $5.33 | $5.62 | $5.62 | 983,186 |
| 2025-05-01 | $5.13 | $5.32 | $5.06 | $5.29 | $5.29 | 762,285 |
| 2025-04-30 | $4.98 | $5.25 | $4.95 | $5.16 | $5.16 | 707,166 |
| 2025-04-29 | $4.89 | $5.15 | $4.85 | $5.04 | $5.04 | 513,820 |
| 2025-04-28 | $4.93 | $5.00 | $4.66 | $4.89 | $4.89 | 708,824 |
| 2025-04-25 | $5.02 | $5.02 | $4.79 | $4.91 | $4.91 | 719,331 |
| 2025-04-24 | $5.01 | $5.16 | $4.85 | $5.10 | $5.10 | 744,859 |
| 2025-04-23 | $5.03 | $5.25 | $4.93 | $5.01 | $5.01 | 1,232,805 |
| 2025-04-22 | $4.82 | $5.01 | $4.72 | $4.96 | $4.96 | 927,077 |
| 2025-04-21 | $4.38 | $4.82 | $4.31 | $4.75 | $4.75 | 897,361 |
| 2025-04-17 | $4.26 | $4.44 | $4.22 | $4.42 | $4.42 | 615,574 |
| 2025-04-16 | $4.19 | $4.31 | $4.06 | $4.26 | $4.26 | 771,776 |
| 2025-04-15 | $4.06 | $4.28 | $4.04 | $4.21 | $4.21 | 719,353 |
| 2025-04-14 | $3.84 | $4.09 | $3.77 | $4.06 | $4.06 | 754,577 |
| 2025-04-11 | $3.47 | $3.78 | $3.30 | $3.77 | $3.77 | 1,027,018 |
| 2025-04-10 | $3.05 | $3.45 | $3.01 | $3.41 | $3.41 | 1,275,585 |
| 2025-04-09 | $3.00 | $3.40 | $2.96 | $3.15 | $3.15 | 2,126,547 |
| 2025-04-08 | $3.31 | $3.41 | $2.98 | $3.06 | $3.06 | 779,596 |
| 2025-04-07 | $3.11 | $3.28 | $2.86 | $3.18 | $3.18 | 1,153,550 |
| 2025-04-04 | $3.23 | $3.35 | $3.18 | $3.25 | $3.25 | 1,237,243 |
| 2025-04-03 | $3.25 | $3.43 | $3.15 | $3.35 | $3.35 | 1,400,263 |
| 2025-04-02 | $3.30 | $3.63 | $3.28 | $3.33 | $3.33 | 2,202,353 |
| 2025-04-01 | $3.72 | $3.84 | $3.28 | $3.34 | $3.34 | 1,233,868 |
| 2025-03-31 | $4.01 | $4.03 | $3.67 | $3.76 | $3.76 | 1,337,334 |
| 2025-03-28 | $4.23 | $4.26 | $4.00 | $4.11 | $4.11 | 261,272 |
| 2025-03-27 | $4.15 | $4.23 | $4.02 | $4.20 | $4.20 | 566,642 |
| 2025-03-26 | $4.18 | $4.21 | $3.93 | $4.14 | $4.14 | 580,954 |
| 2025-03-25 | $4.34 | $4.45 | $4.19 | $4.19 | $4.19 | 542,369 |
| 2025-03-24 | $4.30 | $4.42 | $4.23 | $4.32 | $4.32 | 470,496 |
| 2025-03-21 | $4.09 | $4.29 | $4.03 | $4.23 | $4.23 | 2,079,395 |
| 2025-03-20 | $4.03 | $4.36 | $3.94 | $4.12 | $4.12 | 1,062,352 |
| 2025-03-19 | $4.57 | $4.75 | $4.10 | $4.11 | $4.11 | 1,103,384 |
| 2025-03-18 | $4.36 | $4.36 | $4.09 | $4.14 | $4.14 | 487,497 |
| 2025-03-17 | $4.49 | $4.67 | $4.31 | $4.45 | $4.45 | 625,309 |
| 2025-03-14 | $4.44 | $4.60 | $4.39 | $4.41 | $4.41 | 607,701 |
| 2025-03-13 | $4.50 | $4.56 | $4.33 | $4.37 | $4.37 | 465,736 |
| 2025-03-12 | $4.35 | $4.60 | $4.33 | $4.51 | $4.51 | 546,113 |
| 2025-03-11 | $4.37 | $4.42 | $3.95 | $4.33 | $4.33 | 1,018,678 |
| 2025-03-10 | $4.46 | $4.63 | $4.28 | $4.42 | $4.42 | 851,887 |
| 2025-03-07 | $4.50 | $4.66 | $4.35 | $4.61 | $4.61 | 437,621 |
| 2025-03-06 | $4.13 | $4.65 | $4.12 | $4.49 | $4.49 | 636,470 |
| 2025-03-05 | $4.23 | $4.35 | $4.13 | $4.26 | $4.26 | 791,145 |
| 2025-03-04 | $4.19 | $4.45 | $4.07 | $4.20 | $4.20 | 1,275,517 |
| 2025-03-03 | $4.36 | $4.58 | $4.18 | $4.21 | $4.21 | 1,232,220 |
| 2025-02-28 | $4.39 | $4.50 | $4.29 | $4.37 | $4.37 | 1,379,914 |
| 2025-02-27 | $4.61 | $4.68 | $4.29 | $4.41 | $4.41 | 978,176 |
| 2025-02-26 | $4.65 | $4.77 | $4.55 | $4.60 | $4.60 | 913,777 |
| 2025-02-25 | $4.83 | $4.91 | $4.54 | $4.66 | $4.66 | 704,165 |
| 2025-02-24 | $5.07 | $5.07 | $4.79 | $4.82 | $4.82 | 687,713 |
| 2025-02-21 | $5.15 | $5.21 | $4.94 | $4.99 | $4.99 | 505,716 |
| 2025-02-20 | $5.15 | $5.24 | $5.02 | $5.08 | $5.08 | 504,637 |
| 2025-02-19 | $5.00 | $5.27 | $4.94 | $5.16 | $5.16 | 600,865 |
| 2025-02-18 | $5.00 | $5.34 | $5.00 | $5.04 | $5.04 | 560,256 |
| 2025-02-14 | $4.84 | $5.14 | $4.82 | $4.97 | $4.97 | 714,814 |
| 2025-02-13 | $4.91 | $5.00 | $4.77 | $4.83 | $4.83 | 816,697 |
| 2025-02-12 | $5.11 | $5.26 | $4.83 | $4.94 | $4.94 | 1,178,449 |
| 2025-02-11 | $5.03 | $5.26 | $4.90 | $5.22 | $5.22 | 574,773 |
| 2025-02-10 | $5.73 | $5.82 | $4.78 | $5.16 | $5.16 | 1,276,922 |
| 2025-02-07 | $6.25 | $6.40 | $5.68 | $5.69 | $5.69 | 1,236,616 |
| 2025-02-06 | $6.63 | $6.63 | $6.23 | $6.25 | $6.25 | 520,664 |
| 2025-02-05 | $6.20 | $6.70 | $6.17 | $6.63 | $6.63 | 560,771 |
| 2025-02-04 | $5.98 | $6.24 | $5.82 | $6.17 | $6.17 | 601,131 |
| 2025-02-03 | $5.92 | $6.14 | $5.81 | $5.96 | $5.96 | 1,605,790 |
| 2025-01-31 | $6.37 | $6.61 | $6.02 | $6.11 | $6.11 | 643,491 |
| 2025-01-30 | $6.20 | $6.54 | $6.10 | $6.33 | $6.33 | 1,479,208 |
| 2025-01-29 | $5.97 | $6.30 | $5.72 | $6.21 | $6.21 | 1,820,931 |
| 2025-01-28 | $6.25 | $6.29 | $5.86 | $6.02 | $6.02 | 1,786,144 |
| 2025-01-27 | $5.90 | $6.46 | $5.88 | $6.16 | $6.16 | 2,378,624 |
| 2025-01-24 | $5.83 | $6.08 | $5.66 | $5.95 | $5.95 | 656,841 |
| 2025-01-23 | $5.62 | $5.86 | $5.52 | $5.85 | $5.85 | 613,070 |
| 2025-01-22 | $5.50 | $5.77 | $5.46 | $5.68 | $5.68 | 509,781 |
| 2025-01-21 | $5.74 | $5.93 | $5.49 | $5.50 | $5.50 | 1,067,648 |
| 2025-01-17 | $5.34 | $5.79 | $5.24 | $5.66 | $5.66 | 1,699,204 |
| 2025-01-16 | $5.54 | $5.83 | $5.20 | $5.28 | $5.28 | 1,372,943 |
| 2025-01-15 | $5.30 | $5.54 | $5.16 | $5.52 | $5.52 | 1,170,310 |
| 2025-01-14 | $5.44 | $5.44 | $4.78 | $5.14 | $5.14 | 1,408,995 |
| 2025-01-13 | $4.90 | $5.05 | $4.60 | $4.84 | $4.84 | 982,535 |
| 2025-01-10 | $5.54 | $5.62 | $4.94 | $5.04 | $5.04 | 1,181,558 |
| 2025-01-08 | $5.27 | $5.94 | $5.16 | $5.75 | $5.75 | 2,183,420 |
| 2025-01-07 | $5.40 | $5.55 | $5.06 | $5.24 | $5.24 | 2,390,140 |
| 2025-01-06 | $5.94 | $6.00 | $5.48 | $5.50 | $5.50 | 1,046,178 |
| 2025-01-03 | $5.59 | $6.00 | $5.48 | $5.89 | $5.89 | 1,330,133 |
| 2025-01-02 | $5.92 | $6.08 | $5.43 | $5.57 | $5.57 | 905,227 |
| 2024-12-31 | $5.61 | $5.98 | $5.58 | $5.83 | $5.83 | 2,083,384 |
| 2024-12-30 | $6.02 | $6.15 | $5.59 | $5.61 | $5.61 | 1,754,763 |
| 2024-12-27 | $6.23 | $6.38 | $6.03 | $6.15 | $6.15 | 816,379 |
| 2024-12-26 | $6.28 | $6.49 | $6.19 | $6.32 | $6.32 | 516,915 |
| 2024-12-24 | $6.27 | $6.44 | $6.16 | $6.32 | $6.32 | 423,158 |
| 2024-12-23 | $6.11 | $6.69 | $6.10 | $6.30 | $6.30 | 779,709 |
| 2024-12-20 | $5.76 | $6.21 | $5.69 | $6.10 | $6.10 | 1,282,144 |
| 2024-12-19 | $5.92 | $6.00 | $5.56 | $5.79 | $5.79 | 1,466,929 |
| 2024-12-18 | $6.36 | $6.36 | $5.63 | $5.85 | $5.85 | 1,759,648 |
| 2024-12-17 | $6.25 | $6.51 | $6.08 | $6.14 | $6.14 | 1,362,552 |
| 2024-12-16 | $6.83 | $6.87 | $6.25 | $6.44 | $6.44 | 1,095,162 |
| 2024-12-13 | $6.63 | $6.75 | $6.25 | $6.75 | $6.75 | 2,675,621 |
| 2024-12-12 | $8.39 | $8.55 | $6.50 | $6.72 | $6.72 | 2,992,302 |
| 2024-12-11 | $9.74 | $9.79 | $8.22 | $8.41 | $8.41 | 2,119,334 |
| 2024-12-10 | $9.50 | $9.76 | $8.85 | $9.64 | $9.64 | 1,111,575 |
| 2024-12-09 | $10.37 | $10.64 | $9.44 | $9.44 | $9.44 | 629,117 |
| 2024-12-06 | $10.37 | $10.93 | $10.24 | $10.45 | $10.45 | 610,570 |
| 2024-12-05 | $10.06 | $10.74 | $9.95 | $10.28 | $10.28 | 420,787 |
| 2024-12-04 | $9.91 | $10.32 | $9.84 | $10.09 | $10.09 | 642,552 |
| 2024-12-03 | $10.13 | $10.22 | $9.88 | $10.00 | $10.00 | 772,804 |
| 2024-12-02 | $10.62 | $10.71 | $9.51 | $10.21 | $10.21 | 1,025,371 |
| 2024-11-29 | $10.07 | $10.42 | $10.05 | $10.12 | $10.12 | 170,867 |
| 2024-11-27 | $9.84 | $10.42 | $9.62 | $10.12 | $10.12 | 379,346 |
| 2024-11-26 | $8.88 | $9.99 | $8.48 | $9.72 | $9.72 | 616,312 |
| 2024-11-25 | $8.95 | $9.48 | $8.74 | $8.91 | $8.91 | 969,743 |
| 2024-11-22 | $8.21 | $8.90 | $7.91 | $8.78 | $8.78 | 1,206,240 |
| 2024-11-21 | $8.28 | $8.36 | $7.68 | $7.87 | $7.87 | 1,230,828 |
| 2024-11-20 | $8.71 | $8.79 | $8.12 | $8.28 | $8.28 | 357,590 |
| 2024-11-19 | $8.59 | $9.00 | $8.34 | $8.72 | $8.72 | 571,066 |
| 2024-11-18 | $9.20 | $9.49 | $8.21 | $8.63 | $8.63 | 684,365 |
| 2024-11-15 | $10.11 | $10.19 | $9.11 | $9.17 | $9.17 | 591,594 |
| 2024-11-14 | $11.43 | $12.26 | $10.10 | $10.10 | $10.10 | 614,997 |
| 2024-11-13 | $11.89 | $12.70 | $11.47 | $11.48 | $11.48 | 594,529 |
| 2024-11-12 | $12.56 | $12.78 | $11.46 | $11.54 | $11.54 | 650,568 |
| 2024-11-11 | $12.65 | $13.06 | $12.47 | $12.72 | $12.72 | 611,016 |
| 2024-11-08 | $12.32 | $12.43 | $11.93 | $12.40 | $12.40 | 355,179 |
| 2024-11-07 | $12.56 | $12.77 | $12.24 | $12.40 | $12.40 | 259,335 |
| 2024-11-06 | $13.51 | $13.51 | $12.24 | $12.52 | $12.52 | 660,163 |
| 2024-11-05 | $11.78 | $12.09 | $11.68 | $12.06 | $12.06 | 266,404 |
| 2024-11-04 | $11.56 | $12.18 | $11.18 | $11.86 | $11.86 | 494,067 |
| 2024-11-01 | $11.62 | $11.94 | $11.51 | $11.62 | $11.62 | 295,871 |
| 2024-10-31 | $11.59 | $11.64 | $11.33 | $11.53 | $11.53 | 306,364 |
| 2024-10-30 | $11.74 | $12.06 | $11.62 | $11.63 | $11.63 | 186,767 |
| 2024-10-29 | $11.72 | $12.03 | $11.66 | $11.86 | $11.86 | 243,299 |
| 2024-10-28 | $11.70 | $12.28 | $11.66 | $11.81 | $11.81 | 535,034 |
| 2024-10-25 | $11.77 | $12.21 | $11.53 | $11.55 | $11.55 | 287,702 |
| 2024-10-24 | $11.89 | $11.93 | $11.45 | $11.72 | $11.72 | 245,427 |
| 2024-10-23 | $12.48 | $12.82 | $11.91 | $11.91 | $11.91 | 570,991 |
| 2024-10-22 | $12.04 | $12.48 | $11.85 | $12.46 | $12.46 | 237,665 |
| 2024-10-21 | $12.38 | $12.38 | $11.81 | $12.07 | $12.07 | 347,200 |
| 2024-10-18 | $12.32 | $12.47 | $12.21 | $12.43 | $12.43 | 196,131 |
| 2024-10-17 | $12.30 | $12.72 | $12.05 | $12.31 | $12.31 | 308,788 |
| 2024-10-16 | $11.77 | $12.47 | $11.70 | $12.30 | $12.30 | 359,266 |
| 2024-10-15 | $11.74 | $11.76 | $11.37 | $11.65 | $11.65 | 262,414 |
| 2024-10-14 | $11.70 | $12.08 | $11.65 | $11.73 | $11.73 | 252,153 |
| 2024-10-11 | $11.15 | $11.87 | $11.14 | $11.74 | $11.74 | 456,746 |
| 2024-10-10 | $11.12 | $11.52 | $10.98 | $11.16 | $11.16 | 265,163 |
| 2024-10-09 | $11.40 | $11.64 | $11.09 | $11.26 | $11.26 | 507,864 |
| 2024-10-08 | $11.39 | $11.62 | $11.29 | $11.40 | $11.40 | 248,163 |
| 2024-10-07 | $11.53 | $11.54 | $11.23 | $11.33 | $11.33 | 259,692 |
| 2024-10-04 | $11.60 | $11.85 | $11.46 | $11.60 | $11.60 | 202,456 |
| 2024-10-03 | $11.97 | $12.22 | $11.53 | $11.56 | $11.56 | 557,622 |
| 2024-10-02 | $12.16 | $12.29 | $11.81 | $12.05 | $12.05 | 399,520 |
| 2024-10-01 | $11.89 | $12.35 | $11.60 | $12.30 | $12.30 | 577,763 |
| 2024-09-30 | $12.19 | $12.46 | $11.79 | $11.94 | $11.94 | 240,054 |
| 2024-09-27 | $12.43 | $12.63 | $12.00 | $12.19 | $12.19 | 427,023 |
| 2024-09-26 | $12.57 | $12.59 | $12.13 | $12.22 | $12.22 | 294,284 |
| 2024-09-25 | $12.70 | $12.78 | $12.37 | $12.40 | $12.40 | 258,485 |
| 2024-09-24 | $12.99 | $13.28 | $12.52 | $12.62 | $12.62 | 1,580,661 |
| 2024-09-23 | $13.74 | $13.93 | $12.82 | $12.98 | $12.98 | 497,176 |
| 2024-09-20 | $13.53 | $13.85 | $13.39 | $13.64 | $13.64 | 1,686,400 |
| 2024-09-19 | $13.15 | $13.67 | $12.91 | $13.60 | $13.60 | 588,098 |
| 2024-09-18 | $12.29 | $13.05 | $12.21 | $12.81 | $12.81 | 911,371 |
| 2024-09-17 | $12.33 | $12.58 | $11.98 | $12.27 | $12.27 | 609,574 |
| 2024-09-16 | $12.79 | $12.95 | $12.04 | $12.22 | $12.22 | 429,525 |
| 2024-09-13 | $12.02 | $12.71 | $11.86 | $12.70 | $12.70 | 349,178 |
| 2024-09-12 | $12.34 | $12.47 | $11.82 | $11.85 | $11.85 | 329,114 |
| 2024-09-11 | $12.22 | $12.70 | $12.05 | $12.34 | $12.34 | 310,802 |
| 2024-09-10 | $12.58 | $12.58 | $12.02 | $12.33 | $12.33 | 324,073 |
| 2024-09-09 | $11.84 | $12.65 | $11.83 | $12.49 | $12.49 | 460,056 |
| 2024-09-06 | $11.83 | $12.37 | $11.55 | $11.83 | $11.83 | 608,516 |
| 2024-09-05 | $11.59 | $12.70 | $11.46 | $11.83 | $11.83 | 829,933 |
| 2024-09-04 | $11.15 | $11.57 | $10.91 | $11.45 | $11.45 | 281,668 |
| 2024-09-03 | $11.98 | $12.17 | $11.15 | $11.35 | $11.35 | 400,105 |
| 2024-08-30 | $11.66 | $11.82 | $11.55 | $11.80 | $11.80 | 313,380 |
| 2024-08-29 | $11.52 | $11.94 | $11.44 | $11.55 | $11.55 | 271,551 |
| 2024-08-28 | $11.68 | $11.85 | $11.26 | $11.44 | $11.44 | 387,924 |
| 2024-08-27 | $11.98 | $12.24 | $11.55 | $11.68 | $11.68 | 293,694 |
| 2024-08-26 | $12.04 | $12.09 | $11.65 | $12.00 | $12.00 | 458,449 |
| 2024-08-23 | $11.50 | $12.30 | $11.37 | $11.95 | $11.95 | 682,625 |
| 2024-08-22 | $12.45 | $12.47 | $11.42 | $11.53 | $11.53 | 1,040,917 |
| 2024-08-21 | $12.33 | $12.68 | $12.05 | $12.40 | $12.40 | 525,035 |
| 2024-08-20 | $12.39 | $12.51 | $12.02 | $12.27 | $12.27 | 325,207 |
| 2024-08-19 | $12.25 | $12.66 | $11.75 | $12.49 | $12.49 | 1,200,843 |
| 2024-08-16 | $12.39 | $12.49 | $11.86 | $12.21 | $12.21 | 388,637 |
| 2024-08-15 | $12.35 | $12.63 | $12.13 | $12.39 | $12.39 | 362,945 |
| 2024-08-14 | $12.60 | $12.79 | $11.89 | $12.02 | $12.02 | 286,846 |
| 2024-08-13 | $12.26 | $12.93 | $12.13 | $12.53 | $12.53 | 476,070 |
| 2024-08-12 | $11.86 | $12.64 | $11.67 | $12.20 | $12.20 | 814,380 |
| 2024-08-09 | $12.80 | $13.03 | $11.68 | $11.85 | $11.85 | 697,547 |
| 2024-08-08 | $12.56 | $13.00 | $11.93 | $12.74 | $12.74 | 933,815 |
| 2024-08-07 | $14.24 | $14.41 | $12.52 | $12.56 | $12.56 | 791,111 |
| 2024-08-06 | $13.84 | $14.28 | $13.49 | $13.94 | $13.94 | 336,760 |
| 2024-08-05 | $12.60 | $13.89 | $12.60 | $13.87 | $13.87 | 1,078,785 |
| 2024-08-02 | $12.48 | $14.39 | $12.00 | $14.12 | $14.12 | 2,113,637 |
| 2024-08-01 | $16.08 | $16.62 | $15.66 | $16.46 | $16.46 | 699,355 |
| 2024-07-31 | $15.62 | $16.60 | $15.36 | $16.16 | $16.16 | 618,752 |
| 2024-07-30 | $15.26 | $15.84 | $14.97 | $15.64 | $15.64 | 399,967 |
| 2024-07-29 | $15.50 | $15.90 | $14.87 | $15.19 | $15.19 | 561,627 |
| 2024-07-26 | $15.00 | $15.51 | $14.63 | $15.43 | $15.43 | 543,998 |
| 2024-07-25 | $14.80 | $14.94 | $14.44 | $14.69 | $14.69 | 627,136 |
| 2024-07-24 | $15.02 | $15.43 | $14.56 | $14.82 | $14.82 | 500,013 |
| 2024-07-23 | $14.96 | $15.50 | $14.83 | $15.19 | $15.19 | 542,536 |
| 2024-07-22 | $14.47 | $15.28 | $14.28 | $15.15 | $15.15 | 616,064 |
| 2024-07-19 | $14.44 | $14.56 | $13.92 | $14.31 | $14.31 | 428,573 |
| 2024-07-18 | $14.46 | $14.89 | $14.15 | $14.45 | $14.45 | 547,613 |
| 2024-07-17 | $14.34 | $15.07 | $14.06 | $14.43 | $14.43 | 1,148,785 |
| 2024-07-16 | $13.35 | $15.40 | $13.35 | $14.68 | $14.68 | 1,217,312 |
| 2024-07-15 | $12.29 | $13.19 | $12.19 | $13.14 | $13.14 | 573,457 |
| 2024-07-12 | $12.40 | $12.80 | $11.95 | $12.30 | $12.30 | 861,012 |
| 2024-07-11 | $11.86 | $12.63 | $11.82 | $12.50 | $12.50 | 664,812 |
| 2024-07-10 | $11.53 | $11.66 | $11.16 | $11.61 | $11.61 | 338,272 |
| 2024-07-09 | $10.99 | $11.62 | $10.72 | $11.52 | $11.52 | 496,249 |
| 2024-07-08 | $10.75 | $11.15 | $10.65 | $11.02 | $11.02 | 565,529 |
| 2024-07-05 | $10.65 | $10.73 | $10.29 | $10.67 | $10.67 | 382,984 |
| 2024-07-03 | $10.35 | $10.80 | $10.26 | $10.67 | $10.67 | 286,541 |
| 2024-07-02 | $11.10 | $11.21 | $10.15 | $10.41 | $10.41 | 714,308 |
| 2024-07-01 | $10.76 | $11.37 | $10.60 | $11.14 | $11.14 | 708,437 |
| 2024-06-28 | $11.20 | $11.40 | $10.55 | $10.82 | $10.82 | 2,736,150 |
| 2024-06-27 | $11.06 | $11.47 | $10.86 | $11.21 | $11.21 | 438,331 |
| 2024-06-26 | $11.69 | $11.69 | $10.88 | $11.06 | $11.06 | 368,372 |
| 2024-06-25 | $11.81 | $12.28 | $11.59 | $11.73 | $11.73 | 455,729 |
| 2024-06-24 | $11.71 | $12.03 | $11.65 | $11.88 | $11.88 | 560,138 |
| 2024-06-21 | $11.51 | $11.77 | $11.27 | $11.63 | $11.63 | 2,761,460 |
| 2024-06-20 | $12.01 | $12.01 | $11.32 | $11.42 | $11.42 | 803,215 |
| 2024-06-18 | $11.78 | $12.16 | $11.55 | $12.00 | $12.00 | 668,328 |
| 2024-06-17 | $12.31 | $12.39 | $11.60 | $11.87 | $11.87 | 649,933 |
| 2024-06-14 | $12.37 | $12.78 | $12.14 | $12.36 | $12.36 | 653,952 |
| 2024-06-13 | $12.93 | $13.14 | $12.41 | $12.46 | $12.46 | 1,212,957 |
| 2024-06-12 | $14.01 | $14.20 | $12.72 | $12.87 | $12.87 | 1,103,868 |
| 2024-06-11 | $13.42 | $13.75 | $12.98 | $13.62 | $13.62 | 693,634 |
| 2024-06-10 | $12.95 | $13.62 | $12.64 | $13.56 | $13.56 | 1,021,447 |
| 2024-06-07 | $12.79 | $13.50 | $11.83 | $13.13 | $13.13 | 1,389,880 |
| 2024-06-06 | $13.52 | $13.86 | $12.62 | $13.29 | $13.29 | 1,063,605 |
| 2024-06-05 | $13.87 | $14.45 | $13.22 | $13.92 | $13.92 | 1,468,699 |
| 2024-06-04 | $11.90 | $15.36 | $11.77 | $13.99 | $13.99 | 6,219,483 |
| 2024-06-03 | $10.60 | $12.22 | $10.27 | $11.76 | $11.76 | 4,327,106 |
| 2024-05-31 | $9.60 | $9.96 | $9.34 | $9.68 | $9.68 | 992,776 |
| 2024-05-30 | $9.71 | $9.85 | $9.38 | $9.62 | $9.62 | 1,327,094 |
| 2024-05-29 | $9.16 | $9.66 | $9.04 | $9.65 | $9.65 | 1,091,260 |
| 2024-05-28 | $9.19 | $9.28 | $8.88 | $9.25 | $9.25 | 634,818 |
| 2024-05-24 | $8.82 | $9.07 | $8.51 | $9.06 | $9.06 | 625,146 |
| 2024-05-23 | $9.27 | $9.34 | $8.60 | $8.73 | $8.73 | 626,327 |
| 2024-05-22 | $9.34 | $9.46 | $9.12 | $9.21 | $9.21 | 448,119 |
| 2024-05-21 | $9.47 | $9.53 | $9.24 | $9.36 | $9.36 | 618,040 |
| 2024-05-20 | $9.76 | $9.81 | $9.26 | $9.52 | $9.52 | 516,490 |
| 2024-05-17 | $9.79 | $10.08 | $9.61 | $9.84 | $9.84 | 547,955 |
| 2024-05-16 | $9.92 | $10.24 | $9.44 | $9.66 | $9.66 | 923,048 |
| 2024-05-15 | $10.82 | $11.20 | $9.61 | $9.85 | $9.85 | 1,633,630 |
| 2024-05-14 | $9.31 | $10.22 | $9.21 | $10.17 | $10.17 | 947,145 |
| 2024-05-13 | $9.39 | $9.79 | $9.17 | $9.22 | $9.22 | 669,194 |
| 2024-05-10 | $9.89 | $10.02 | $9.16 | $9.32 | $9.32 | 606,720 |
| 2024-05-09 | $11.40 | $11.40 | $9.70 | $9.84 | $9.84 | 1,170,868 |
| 2024-05-08 | $10.96 | $11.02 | $10.59 | $10.85 | $10.85 | 611,232 |
| 2024-05-07 | $10.92 | $11.29 | $10.54 | $11.24 | $11.24 | 670,592 |
| 2024-05-06 | $10.83 | $11.01 | $10.53 | $10.90 | $10.90 | 380,104 |
| 2024-05-03 | $10.37 | $10.84 | $10.18 | $10.67 | $10.67 | 697,741 |
| 2024-05-02 | $10.56 | $10.56 | $9.89 | $10.07 | $10.07 | 968,451 |
| 2024-05-01 | $10.15 | $10.78 | $9.93 | $10.40 | $10.40 | 952,661 |
| 2024-04-30 | $9.87 | $10.32 | $9.21 | $10.17 | $10.17 | 759,750 |
| 2024-04-29 | $9.99 | $10.32 | $9.91 | $10.16 | $10.16 | 344,108 |
| 2024-04-26 | $9.87 | $10.09 | $9.51 | $9.95 | $9.95 | 434,481 |
| 2024-04-25 | $9.87 | $10.05 | $9.46 | $9.83 | $9.83 | 1,281,773 |
| 2024-04-24 | $10.00 | $10.20 | $9.90 | $10.15 | $10.15 | 546,692 |
| 2024-04-23 | $9.89 | $10.40 | $9.76 | $10.00 | $10.00 | 575,233 |
| 2024-04-22 | $10.11 | $10.14 | $9.76 | $9.87 | $9.87 | 806,213 |
| 2024-04-19 | $9.81 | $10.16 | $9.35 | $9.93 | $9.93 | 744,449 |
| 2024-04-18 | $10.64 | $10.76 | $9.78 | $9.90 | $9.90 | 764,863 |
| 2024-04-17 | $10.91 | $11.05 | $10.65 | $10.71 | $10.71 | 513,600 |
| 2024-04-16 | $10.75 | $10.99 | $10.60 | $10.82 | $10.82 | 320,836 |
| 2024-04-15 | $10.91 | $11.34 | $10.73 | $10.85 | $10.85 | 676,249 |
| 2024-04-12 | $11.46 | $11.73 | $10.64 | $10.86 | $10.86 | 681,923 |
| 2024-04-11 | $11.10 | $11.57 | $10.90 | $11.55 | $11.55 | 643,373 |
| 2024-04-10 | $11.18 | $11.24 | $10.85 | $10.94 | $10.94 | 721,404 |
| 2024-04-09 | $11.30 | $11.65 | $11.12 | $11.53 | $11.53 | 693,285 |
| 2024-04-08 | $10.99 | $11.32 | $10.68 | $11.27 | $11.27 | 613,488 |
| 2024-04-05 | $10.81 | $11.25 | $10.51 | $10.70 | $10.70 | 772,664 |
| 2024-04-04 | $11.15 | $11.31 | $10.39 | $10.51 | $10.51 | 562,002 |
| 2024-04-03 | $10.78 | $11.28 | $10.67 | $11.08 | $11.08 | 472,284 |
| 2024-04-02 | $11.45 | $11.45 | $10.63 | $10.84 | $10.84 | 1,086,634 |
| 2024-04-01 | $11.25 | $11.27 | $10.70 | $10.89 | $10.89 | 1,046,954 |
| 2024-03-28 | $11.21 | $11.50 | $10.79 | $11.32 | $11.32 | 499,221 |
| 2024-03-27 | $11.01 | $11.45 | $10.88 | $11.20 | $11.20 | 458,304 |
| 2024-03-26 | $11.13 | $11.42 | $10.90 | $10.95 | $10.95 | 432,189 |
| 2024-03-25 | $11.19 | $11.36 | $10.78 | $10.97 | $10.97 | 659,811 |
| 2024-03-22 | $11.38 | $11.54 | $11.15 | $11.23 | $11.23 | 1,128,457 |
| 2024-03-21 | $11.82 | $11.83 | $11.24 | $11.55 | $11.55 | 882,027 |
| 2024-03-20 | $11.43 | $11.73 | $11.12 | $11.63 | $11.63 | 1,117,540 |
| 2024-03-19 | $11.00 | $11.85 | $10.65 | $11.55 | $11.55 | 1,481,287 |
| 2024-03-18 | $11.54 | $11.68 | $10.95 | $11.08 | $11.08 | 1,607,501 |
| 2024-03-15 | $12.14 | $12.14 | $11.22 | $11.55 | $11.55 | 5,010,463 |
| 2024-03-14 | $12.50 | $12.60 | $11.20 | $11.57 | $11.57 | 1,504,580 |
| 2024-03-13 | $12.19 | $13.59 | $12.19 | $12.50 | $12.50 | 894,388 |
| 2024-03-12 | $13.02 | $13.35 | $11.70 | $12.14 | $12.14 | 1,204,076 |
| 2024-03-11 | $13.05 | $13.79 | $12.80 | $13.00 | $13.00 | 909,723 |
| 2024-03-08 | $14.16 | $14.44 | $12.84 | $13.00 | $13.00 | 564,003 |
| 2024-03-07 | $14.45 | $14.65 | $13.55 | $14.07 | $14.07 | 483,253 |
| 2024-03-06 | $13.85 | $14.58 | $13.75 | $14.31 | $14.31 | 725,572 |
| 2024-03-05 | $14.52 | $14.81 | $13.45 | $13.83 | $13.83 | 447,947 |
| 2024-03-04 | $15.24 | $15.32 | $14.20 | $14.56 | $14.56 | 508,223 |
| 2024-03-01 | $12.69 | $15.05 | $12.49 | $14.80 | $14.80 | 1,753,484 |
| 2024-02-29 | $13.12 | $13.16 | $11.94 | $12.40 | $12.40 | 592,910 |
| 2024-02-28 | $13.58 | $13.91 | $12.92 | $12.97 | $12.97 | 457,151 |
| 2024-02-27 | $13.67 | $14.06 | $13.35 | $13.72 | $13.72 | 403,838 |
| 2024-02-26 | $13.30 | $13.74 | $13.19 | $13.53 | $13.53 | 401,130 |
| 2024-02-23 | $13.44 | $13.76 | $13.02 | $13.49 | $13.49 | 431,619 |
| 2024-02-22 | $14.20 | $14.84 | $13.46 | $13.48 | $13.48 | 531,639 |
| 2024-02-21 | $14.18 | $14.88 | $13.60 | $13.87 | $13.87 | 944,597 |
| 2024-02-20 | $14.87 | $15.03 | $13.85 | $14.34 | $14.34 | 840,301 |
| 2024-02-16 | $14.83 | $15.54 | $14.80 | $14.99 | $14.99 | 661,469 |
| 2024-02-15 | $15.11 | $15.18 | $14.15 | $14.81 | $14.81 | 1,095,991 |
| 2024-02-14 | $15.97 | $16.08 | $14.92 | $15.05 | $15.05 | 342,995 |
| 2024-02-13 | $15.68 | $16.78 | $15.27 | $15.47 | $15.47 | 520,727 |
| 2024-02-12 | $15.51 | $16.70 | $15.49 | $16.62 | $16.62 | 694,638 |
| 2024-02-09 | $15.25 | $16.13 | $15.01 | $15.59 | $15.59 | 615,191 |
| 2024-02-08 | $15.32 | $15.49 | $14.96 | $15.25 | $15.25 | 328,265 |
| 2024-02-07 | $15.45 | $15.56 | $14.93 | $15.36 | $15.36 | 399,903 |
| 2024-02-06 | $15.08 | $15.85 | $15.00 | $15.50 | $15.50 | 718,742 |
| 2024-02-05 | $15.28 | $15.30 | $14.74 | $15.05 | $15.05 | 463,585 |
| 2024-02-02 | $15.22 | $15.50 | $14.69 | $15.23 | $15.23 | 569,768 |
| 2024-02-01 | $13.00 | $15.82 | $12.95 | $15.25 | $15.25 | 2,692,990 |
| 2024-01-31 | $12.21 | $13.68 | $12.03 | $13.04 | $13.04 | 982,766 |
| 2024-01-30 | $12.10 | $12.25 | $11.40 | $12.05 | $12.05 | 549,350 |
| 2024-01-29 | $11.16 | $11.62 | $10.84 | $11.62 | $11.62 | 306,239 |
| 2024-01-26 | $11.59 | $11.71 | $10.98 | $11.16 | $11.16 | 755,078 |
| 2024-01-25 | $11.65 | $11.80 | $11.38 | $11.49 | $11.49 | 545,628 |
| 2024-01-24 | $11.38 | $11.57 | $11.14 | $11.39 | $11.39 | 557,523 |
| 2024-01-23 | $11.35 | $11.65 | $10.97 | $11.19 | $11.19 | 598,126 |
| 2024-01-22 | $11.30 | $11.53 | $11.16 | $11.37 | $11.37 | 886,377 |
| 2024-01-19 | $11.20 | $11.48 | $11.05 | $11.28 | $11.28 | 491,093 |
| 2024-01-18 | $11.37 | $11.37 | $10.85 | $11.21 | $11.21 | 296,656 |
| 2024-01-17 | $11.31 | $11.34 | $10.82 | $11.25 | $11.25 | 431,236 |
| 2024-01-16 | $11.35 | $11.72 | $11.10 | $11.51 | $11.51 | 288,075 |
| 2024-01-12 | $11.53 | $11.87 | $11.44 | $11.60 | $11.60 | 306,089 |
| 2024-01-11 | $11.77 | $11.83 | $11.11 | $11.48 | $11.48 | 440,405 |
| 2024-01-10 | $11.98 | $12.51 | $11.56 | $11.90 | $11.90 | 503,705 |
| 2024-01-09 | $11.62 | $12.05 | $10.90 | $11.93 | $11.93 | 1,735,652 |
| 2024-01-08 | $11.14 | $11.96 | $11.10 | $11.83 | $11.83 | 969,879 |
| 2024-01-05 | $12.62 | $12.62 | $11.22 | $11.29 | $11.29 | 1,378,170 |
| 2024-01-04 | $13.68 | $13.79 | $12.46 | $12.48 | $12.48 | 633,744 |
| 2024-01-03 | $13.61 | $13.98 | $13.23 | $13.44 | $13.44 | 308,379 |
| 2024-01-02 | $13.98 | $14.56 | $13.38 | $13.73 | $13.73 | 402,742 |
| 2023-12-29 | $14.44 | $14.62 | $13.15 | $14.03 | $14.03 | 903,034 |
| 2023-12-28 | $14.53 | $14.80 | $14.27 | $14.49 | $14.49 | 260,664 |
| 2023-12-27 | $14.80 | $15.44 | $14.31 | $14.55 | $14.55 | 446,506 |
| 2023-12-26 | $13.73 | $14.77 | $13.73 | $14.60 | $14.60 | 669,553 |
| 2023-12-22 | $13.41 | $14.27 | $13.38 | $13.78 | $13.78 | 533,897 |
| 2023-12-21 | $13.50 | $13.68 | $13.18 | $13.41 | $13.41 | 315,736 |
| 2023-12-20 | $13.51 | $14.32 | $13.25 | $13.28 | $13.28 | 520,015 |
| 2023-12-19 | $13.67 | $14.04 | $12.91 | $13.52 | $13.52 | 1,571,266 |
| 2023-12-18 | $12.50 | $13.13 | $12.01 | $13.04 | $13.04 | 2,085,254 |
| 2023-12-15 | $12.45 | $12.61 | $11.65 | $12.20 | $12.20 | 2,877,687 |
| 2023-12-14 | $12.78 | $12.92 | $11.77 | $12.32 | $12.32 | 1,465,606 |
| 2023-12-13 | $12.45 | $12.78 | $11.73 | $12.75 | $12.75 | 832,209 |
| 2023-12-12 | $11.39 | $12.54 | $11.34 | $12.45 | $12.45 | 957,533 |
| 2023-12-11 | $12.47 | $12.47 | $11.36 | $11.44 | $11.44 | 894,779 |
| 2023-12-08 | $11.60 | $12.55 | $11.58 | $12.13 | $12.13 | 922,782 |
| 2023-12-07 | $11.73 | $12.31 | $11.50 | $11.66 | $11.66 | 1,639,024 |
| 2023-12-06 | $12.91 | $13.56 | $11.48 | $11.72 | $11.72 | 4,147,622 |
| 2023-12-05 | $15.24 | $15.40 | $11.40 | $12.91 | $12.91 | 2,616,548 |
| 2023-12-04 | $14.66 | $15.55 | $14.45 | $15.25 | $15.25 | 578,059 |
| 2023-12-01 | $13.78 | $14.64 | $13.53 | $14.58 | $14.58 | 1,038,962 |
| 2023-11-30 | $13.11 | $14.65 | $12.29 | $13.95 | $13.95 | 1,933,066 |
| 2023-11-29 | $13.84 | $13.98 | $12.92 | $13.18 | $13.18 | 1,246,296 |
| 2023-11-28 | $13.22 | $13.57 | $12.15 | $13.55 | $13.55 | 1,792,764 |
| 2023-11-27 | $14.47 | $14.55 | $13.10 | $13.19 | $13.19 | 1,202,106 |
| 2023-11-24 | $13.64 | $14.15 | $13.64 | $14.00 | $14.00 | 366,500 |
| 2023-11-22 | $14.26 | $14.30 | $13.62 | $13.75 | $13.75 | 798,930 |
| 2023-11-21 | $15.95 | $15.95 | $14.17 | $14.20 | $14.20 | 874,782 |
| 2023-11-20 | $15.99 | $16.37 | $15.51 | $15.95 | $15.95 | 897,769 |
| 2023-11-17 | $16.90 | $17.10 | $15.79 | $15.91 | $15.91 | 600,696 |
| 2023-11-16 | $17.02 | $17.02 | $16.01 | $16.78 | $16.78 | 340,170 |
| 2023-11-15 | $16.07 | $17.23 | $16.07 | $16.82 | $16.82 | 577,057 |
| 2023-11-14 | $15.20 | $16.27 | $15.12 | $15.88 | $15.88 | 701,871 |
| 2023-11-13 | $15.74 | $15.74 | $14.61 | $14.75 | $14.75 | 708,608 |
| 2023-11-10 | $16.51 | $16.69 | $15.35 | $15.83 | $15.83 | 487,431 |
| 2023-11-09 | $17.10 | $17.39 | $15.95 | $16.15 | $16.15 | 462,585 |
| 2023-11-08 | $16.82 | $17.79 | $15.50 | $17.14 | $17.14 | 509,988 |
| 2023-11-07 | $15.07 | $16.80 | $15.07 | $16.62 | $16.62 | 496,656 |
| 2023-11-06 | $16.87 | $16.90 | $13.56 | $15.05 | $15.05 | 760,064 |
| 2023-11-03 | $15.96 | $17.61 | $15.96 | $16.59 | $16.59 | 1,106,804 |
| 2023-11-02 | $15.01 | $15.80 | $14.68 | $15.74 | $15.74 | 401,392 |
| 2023-11-01 | $13.29 | $15.11 | $13.10 | $14.94 | $14.94 | 490,075 |
| 2023-10-31 | $13.36 | $13.36 | $11.19 | $13.29 | $13.29 | 424,765 |
| 2023-10-30 | $13.13 | $13.59 | $12.82 | $13.26 | $13.26 | 267,633 |
| 2023-10-27 | $13.01 | $13.61 | $12.87 | $13.09 | $13.09 | 449,644 |
| 2023-10-26 | $12.46 | $13.57 | $12.10 | $12.85 | $12.85 | 688,370 |
| 2023-10-25 | $11.39 | $12.46 | $11.28 | $12.35 | $12.35 | 244,302 |
| 2023-10-24 | $11.37 | $11.50 | $10.59 | $11.48 | $11.48 | 322,630 |
| 2023-10-23 | $11.15 | $11.70 | $10.43 | $10.90 | $10.90 | 782,878 |
| 2023-10-20 | $10.58 | $10.68 | $10.29 | $10.59 | $10.59 | 275,803 |
| 2023-10-19 | $10.23 | $10.74 | $9.96 | $10.53 | $10.53 | 296,335 |
| 2023-10-18 | $10.92 | $10.92 | $10.44 | $10.66 | $10.66 | 303,695 |
| 2023-10-17 | $10.60 | $11.60 | $10.60 | $10.98 | $10.98 | 433,619 |
| 2023-10-16 | $12.66 | $12.66 | $10.53 | $10.54 | $10.54 | 338,013 |
| 2023-10-13 | $11.71 | $12.72 | $11.53 | $12.63 | $12.63 | 281,795 |
| 2023-10-12 | $12.34 | $12.34 | $11.73 | $11.74 | $11.74 | 244,997 |
| 2023-10-11 | $12.74 | $13.21 | $11.95 | $12.09 | $12.09 | 239,995 |
| 2023-10-10 | $13.00 | $13.68 | $12.65 | $12.75 | $12.75 | 238,619 |
| 2023-10-09 | $12.52 | $13.22 | $12.05 | $12.95 | $12.95 | 276,592 |
| 2023-10-06 | $12.53 | $12.87 | $12.17 | $12.71 | $12.71 | 215,148 |
| 2023-10-05 | $11.43 | $12.91 | $11.43 | $12.72 | $12.72 | 439,094 |
| 2023-10-04 | $11.29 | $11.55 | $10.71 | $11.45 | $11.45 | 249,424 |
| 2023-10-03 | $11.41 | $11.54 | $11.05 | $11.25 | $11.25 | 289,349 |
| 2023-10-02 | $12.10 | $12.63 | $11.55 | $11.66 | $11.66 | 378,299 |
| 2023-09-29 | $13.17 | $13.17 | $11.86 | $12.35 | $12.35 | 462,778 |
| 2023-09-28 | $13.08 | $13.43 | $12.46 | $12.98 | $12.98 | 556,601 |
| 2023-09-27 | $12.93 | $13.06 | $12.73 | $12.90 | $12.90 | 562,562 |
| 2023-09-26 | $12.90 | $13.43 | $12.50 | $12.86 | $12.86 | 241,858 |
| 2023-09-25 | $12.61 | $13.03 | $12.41 | $12.76 | $12.76 | 378,573 |
| 2023-09-22 | $12.09 | $12.62 | $12.02 | $12.48 | $12.48 | 217,910 |
| 2023-09-21 | $11.95 | $12.09 | $11.67 | $12.03 | $12.03 | 180,373 |
| 2023-09-20 | $12.70 | $13.00 | $12.04 | $12.09 | $12.09 | 247,929 |
| 2023-09-19 | $12.60 | $12.86 | $12.18 | $12.64 | $12.64 | 209,132 |
| 2023-09-18 | $12.97 | $13.50 | $12.30 | $12.57 | $12.57 | 274,317 |
| 2023-09-15 | $12.64 | $13.44 | $12.59 | $12.89 | $12.89 | 1,013,810 |
| 2023-09-14 | $12.09 | $12.49 | $11.52 | $12.15 | $12.15 | 262,776 |
| 2023-09-13 | $12.01 | $12.40 | $11.79 | $12.07 | $12.07 | 130,109 |
| 2023-09-12 | $12.55 | $12.75 | $11.74 | $11.97 | $11.97 | 435,063 |
| 2023-09-11 | $11.67 | $12.57 | $11.64 | $12.38 | $12.38 | 329,670 |
| 2023-09-08 | $11.56 | $12.16 | $11.34 | $11.67 | $11.67 | 187,010 |
| 2023-09-07 | $11.78 | $12.03 | $11.32 | $11.46 | $11.46 | 139,246 |
| 2023-09-06 | $12.68 | $13.33 | $11.56 | $11.79 | $11.79 | 342,065 |
| 2023-09-05 | $10.75 | $13.22 | $10.21 | $12.68 | $12.68 | 1,212,362 |
| 2023-09-01 | $10.20 | $10.79 | $10.17 | $10.61 | $10.61 | 133,967 |
| 2023-08-31 | $9.34 | $10.55 | $9.22 | $10.15 | $10.15 | 369,770 |
| 2023-08-30 | $9.84 | $9.87 | $9.27 | $9.33 | $9.33 | 70,305 |
| 2023-08-29 | $9.26 | $10.04 | $9.21 | $9.86 | $9.86 | 127,962 |
| 2023-08-28 | $9.45 | $9.47 | $8.96 | $9.25 | $9.25 | 94,998 |
| 2023-08-25 | $9.36 | $9.42 | $8.86 | $9.40 | $9.40 | 68,393 |
| 2023-08-24 | $9.72 | $9.72 | $9.31 | $9.35 | $9.35 | 90,362 |
| 2023-08-23 | $9.58 | $10.01 | $9.58 | $9.74 | $9.74 | 101,401 |
| 2023-08-22 | $9.34 | $9.76 | $9.32 | $9.51 | $9.51 | 150,400 |
| 2023-08-21 | $8.66 | $9.55 | $8.58 | $9.34 | $9.34 | 210,687 |
| 2023-08-18 | $8.75 | $8.89 | $8.50 | $8.72 | $8.72 | 203,604 |
| 2023-08-17 | $9.44 | $9.61 | $8.73 | $8.78 | $8.78 | 198,387 |
| 2023-08-16 | $10.81 | $10.81 | $9.47 | $9.52 | $9.52 | 274,302 |
| 2023-08-15 | $10.31 | $10.85 | $10.19 | $10.81 | $10.81 | 202,320 |
| 2023-08-14 | $10.45 | $10.52 | $9.90 | $10.33 | $10.33 | 192,643 |
| 2023-08-11 | $10.09 | $10.80 | $10.05 | $10.48 | $10.48 | 286,110 |
| 2023-08-10 | $10.72 | $10.80 | $9.67 | $10.12 | $10.12 | 436,297 |
| 2023-08-09 | $9.59 | $11.15 | $9.59 | $10.60 | $10.60 | 559,114 |
| 2023-08-08 | $9.10 | $9.93 | $9.08 | $9.46 | $9.46 | 182,730 |
| 2023-08-07 | $9.36 | $9.36 | $8.95 | $9.19 | $9.19 | 138,369 |
| 2023-08-04 | $9.37 | $9.58 | $9.09 | $9.36 | $9.36 | 79,155 |
| 2023-08-03 | $9.71 | $9.72 | $8.90 | $9.26 | $9.26 | 201,208 |
| 2023-08-02 | $9.00 | $9.94 | $8.74 | $9.72 | $9.72 | 206,906 |
| 2023-08-01 | $8.62 | $9.10 | $8.47 | $9.08 | $9.08 | 183,987 |
| 2023-07-31 | $8.38 | $8.66 | $7.78 | $8.65 | $8.65 | 260,188 |
| 2023-07-28 | $8.47 | $8.66 | $8.40 | $8.42 | $8.42 | 107,528 |
| 2023-07-27 | $8.80 | $8.92 | $8.26 | $8.39 | $8.39 | 118,955 |
| 2023-07-26 | $8.71 | $8.80 | $8.50 | $8.78 | $8.78 | 114,219 |
| 2023-07-25 | $9.03 | $9.04 | $8.58 | $8.72 | $8.72 | 151,051 |
| 2023-07-24 | $9.25 | $9.25 | $8.98 | $9.05 | $9.05 | 214,550 |
| 2023-07-21 | $9.28 | $9.50 | $8.90 | $9.25 | $9.25 | 303,233 |
| 2023-07-20 | $9.11 | $9.25 | $8.76 | $8.94 | $8.94 | 319,950 |
| 2023-07-19 | $8.84 | $9.19 | $8.84 | $9.14 | $9.14 | 475,097 |
| 2023-07-18 | $8.44 | $9.06 | $8.37 | $8.89 | $8.89 | 247,790 |
| 2023-07-17 | $8.24 | $8.60 | $8.04 | $8.41 | $8.41 | 224,046 |
| 2023-07-14 | $8.70 | $8.83 | $8.07 | $8.19 | $8.19 | 350,312 |
| 2023-07-13 | $9.00 | $9.24 | $8.65 | $8.72 | $8.72 | 555,768 |
| 2023-07-12 | $8.82 | $9.03 | $8.53 | $8.94 | $8.94 | 157,088 |
| 2023-07-11 | $8.75 | $8.75 | $8.38 | $8.61 | $8.61 | 295,367 |
| 2023-07-10 | $8.74 | $9.02 | $8.54 | $8.77 | $8.77 | 185,917 |
| 2023-07-07 | $9.03 | $9.36 | $8.70 | $8.77 | $8.77 | 499,905 |
| 2023-07-06 | $8.90 | $9.10 | $8.35 | $9.03 | $9.03 | 517,008 |
| 2023-07-05 | $8.75 | $9.27 | $8.75 | $9.03 | $9.03 | 266,002 |
| 2023-07-03 | $8.84 | $9.16 | $8.67 | $8.76 | $8.76 | 129,166 |
| 2023-06-30 | $8.82 | $9.16 | $8.60 | $9.03 | $9.03 | 856,209 |
| 2023-06-29 | $9.50 | $9.69 | $8.55 | $8.82 | $8.82 | 795,903 |
| 2023-06-28 | $9.15 | $9.71 | $8.99 | $9.65 | $9.65 | 691,708 |
| 2023-06-27 | $8.04 | $9.29 | $7.93 | $9.13 | $9.13 | 503,529 |
| 2023-06-26 | $7.85 | $8.43 | $7.85 | $8.13 | $8.13 | 420,304 |
| 2023-06-23 | $8.24 | $8.49 | $7.68 | $7.87 | $7.87 | 3,954,506 |
| 2023-06-22 | $8.34 | $8.69 | $8.10 | $8.32 | $8.32 | 295,588 |
| 2023-06-21 | $8.49 | $8.63 | $8.02 | $8.40 | $8.40 | 315,360 |
| 2023-06-20 | $7.87 | $9.01 | $7.87 | $8.51 | $8.51 | 689,749 |
| 2023-06-16 | $9.19 | $9.22 | $7.37 | $7.84 | $7.84 | 648,378 |
| 2023-06-15 | $8.93 | $9.40 | $8.69 | $9.08 | $9.08 | 570,211 |
| 2023-06-14 | $9.25 | $9.47 | $8.90 | $8.93 | $8.93 | 446,924 |
| 2023-06-13 | $8.76 | $9.60 | $8.76 | $9.22 | $9.22 | 632,218 |
| 2023-06-12 | $8.04 | $9.87 | $8.00 | $8.75 | $8.75 | 892,680 |
| 2023-06-09 | $6.63 | $8.05 | $6.63 | $7.82 | $7.82 | 773,652 |
| 2023-06-08 | $6.04 | $6.68 | $6.03 | $6.55 | $6.55 | 201,207 |
| 2023-06-07 | $6.40 | $6.40 | $6.01 | $6.05 | $6.05 | 91,638 |
| 2023-06-06 | $5.95 | $6.42 | $5.72 | $6.31 | $6.31 | 140,921 |
| 2023-06-05 | $5.67 | $6.24 | $5.64 | $5.95 | $5.95 | 134,785 |
| 2023-06-02 | $5.82 | $5.85 | $5.54 | $5.67 | $5.67 | 112,055 |
| 2023-06-01 | $5.18 | $5.83 | $5.18 | $5.75 | $5.75 | 183,260 |
| 2023-05-31 | $5.37 | $5.49 | $5.08 | $5.17 | $5.17 | 142,524 |
| 2023-05-30 | $5.25 | $5.61 | $5.02 | $5.37 | $5.37 | 109,946 |
| 2023-05-26 | $5.31 | $5.56 | $5.22 | $5.25 | $5.25 | 116,902 |
| 2023-05-25 | $5.57 | $5.66 | $5.25 | $5.39 | $5.39 | 257,244 |
| 2023-05-24 | $5.54 | $5.86 | $5.26 | $5.57 | $5.57 | 425,056 |
| 2023-05-23 | $6.18 | $6.56 | $5.14 | $5.55 | $5.55 | 275,949 |
| 2023-05-22 | $6.89 | $7.10 | $6.24 | $6.24 | $6.24 | 149,732 |
| 2023-05-19 | $6.70 | $7.26 | $6.70 | $6.85 | $6.85 | 158,459 |
| 2023-05-18 | $6.81 | $7.01 | $6.54 | $6.70 | $6.70 | 163,731 |
| 2023-05-17 | $6.34 | $7.25 | $6.34 | $6.95 | $6.95 | 168,923 |
| 2023-05-16 | $6.51 | $6.67 | $6.30 | $6.34 | $6.34 | 89,878 |
| 2023-05-15 | $7.03 | $7.16 | $6.26 | $6.69 | $6.69 | 85,987 |
| 2023-05-12 | $6.90 | $7.24 | $6.80 | $6.97 | $6.97 | 133,019 |
| 2023-05-11 | $6.71 | $7.15 | $6.48 | $6.80 | $6.80 | 109,477 |
| 2023-05-10 | $7.02 | $7.45 | $6.00 | $6.64 | $6.64 | 247,063 |
| 2023-05-09 | $6.57 | $7.42 | $5.92 | $7.27 | $7.27 | 194,363 |
| 2023-05-08 | $6.45 | $6.84 | $6.33 | $6.57 | $6.57 | 232,958 |
| 2023-05-05 | $6.64 | $6.90 | $6.44 | $6.66 | $6.66 | 238,606 |
| 2023-05-04 | $6.02 | $6.58 | $5.87 | $6.35 | $6.35 | 272,056 |
| 2023-05-03 | $5.37 | $6.08 | $5.16 | $5.98 | $5.98 | 392,764 |
| 2023-05-02 | $5.25 | $5.59 | $5.00 | $5.47 | $5.47 | 295,177 |
| 2023-05-01 | $4.75 | $5.61 | $4.60 | $5.43 | $5.43 | 296,853 |
| 2023-04-28 | $4.63 | $4.93 | $4.37 | $4.79 | $4.79 | 231,244 |
| 2023-04-27 | $4.35 | $4.66 | $4.26 | $4.63 | $4.63 | 66,535 |
| 2023-04-26 | $4.00 | $4.44 | $3.93 | $4.34 | $4.34 | 88,694 |
| 2023-04-25 | $4.01 | $4.11 | $3.95 | $4.08 | $4.08 | 99,365 |
| 2023-04-24 | $4.16 | $4.24 | $4.03 | $4.04 | $4.04 | 24,467 |
| 2023-04-21 | $4.09 | $4.19 | $3.86 | $4.15 | $4.15 | 100,417 |
| 2023-04-20 | $3.93 | $4.20 | $3.85 | $4.12 | $4.12 | 67,637 |
| 2023-04-19 | $3.64 | $4.11 | $3.64 | $4.00 | $4.00 | 124,273 |
| 2023-04-18 | $3.74 | $3.92 | $3.55 | $3.70 | $3.70 | 273,035 |
| 2023-04-17 | $3.63 | $3.85 | $3.55 | $3.70 | $3.70 | 118,614 |
| 2023-04-14 | $3.89 | $3.93 | $3.55 | $3.66 | $3.66 | 85,279 |
| 2023-04-13 | $3.54 | $3.98 | $3.53 | $3.79 | $3.79 | 566,574 |
| 2023-04-12 | $3.35 | $3.52 | $3.33 | $3.52 | $3.52 | 322,517 |
| 2023-04-11 | $3.37 | $3.45 | $3.21 | $3.30 | $3.30 | 131,731 |
| 2023-04-10 | $3.25 | $3.44 | $3.25 | $3.28 | $3.28 | 98,617 |
| 2023-04-06 | $3.24 | $3.42 | $3.00 | $3.29 | $3.29 | 1,672,647 |
| 2023-04-05 | $3.29 | $3.29 | $3.20 | $3.22 | $3.22 | 43,606 |
| 2023-04-04 | $3.50 | $3.54 | $3.06 | $3.24 | $3.24 | 126,371 |
| 2023-04-03 | $3.51 | $3.67 | $3.40 | $3.49 | $3.49 | 106,174 |
| 2023-03-31 | $3.56 | $3.71 | $3.42 | $3.47 | $3.47 | 392,731 |
| 2023-03-30 | $3.63 | $3.75 | $3.42 | $3.54 | $3.54 | 198,891 |
| 2023-03-29 | $3.45 | $3.75 | $3.36 | $3.63 | $3.63 | 372,798 |
| 2023-03-28 | $3.51 | $3.65 | $3.40 | $3.51 | $3.51 | 90,954 |
| 2023-03-27 | $3.60 | $3.66 | $3.37 | $3.45 | $3.45 | 58,691 |
| 2023-03-24 | $3.46 | $3.72 | $3.40 | $3.60 | $3.60 | 144,587 |
| 2023-03-23 | $3.41 | $3.67 | $3.38 | $3.53 | $3.53 | 73,439 |
| 2023-03-22 | $3.67 | $3.70 | $3.41 | $3.41 | $3.41 | 108,772 |
| 2023-03-21 | $3.70 | $3.82 | $3.55 | $3.64 | $3.64 | 113,115 |
| 2023-03-20 | $3.63 | $3.85 | $3.43 | $3.61 | $3.61 | 77,873 |
| 2023-03-17 | $3.75 | $3.87 | $3.51 | $3.63 | $3.63 | 118,047 |
| 2023-03-16 | $3.94 | $3.95 | $3.71 | $3.81 | $3.81 | 37,083 |
| 2023-03-15 | $3.88 | $4.04 | $3.61 | $3.98 | $3.98 | 102,983 |
| 2023-03-14 | $4.00 | $4.17 | $3.74 | $3.90 | $3.90 | 53,365 |
| 2023-03-13 | $3.84 | $4.05 | $3.81 | $3.93 | $3.93 | 102,733 |
| 2023-03-10 | $4.33 | $4.33 | $3.03 | $3.89 | $3.89 | 238,080 |
| 2023-03-09 | $3.89 | $3.97 | $3.66 | $3.76 | $3.76 | 64,532 |
| 2023-03-08 | $3.79 | $4.15 | $3.75 | $3.89 | $3.89 | 80,466 |
| 2023-03-07 | $4.01 | $4.31 | $3.75 | $3.77 | $3.77 | 40,994 |
| 2023-03-06 | $4.06 | $4.15 | $3.94 | $3.95 | $3.95 | 33,022 |
| 2023-03-03 | $4.10 | $4.19 | $3.95 | $4.10 | $4.10 | 44,345 |
| 2023-03-02 | $3.95 | $4.23 | $3.93 | $4.10 | $4.10 | 26,615 |
| 2023-03-01 | $4.17 | $4.17 | $3.77 | $4.01 | $4.01 | 118,061 |
| 2023-02-28 | $3.94 | $4.24 | $3.92 | $4.10 | $4.10 | 42,010 |
| 2023-02-27 | $4.21 | $4.22 | $3.82 | $3.89 | $3.89 | 52,705 |
| 2023-02-24 | $4.30 | $4.30 | $4.04 | $4.10 | $4.10 | 33,645 |
| 2023-02-23 | $4.60 | $4.86 | $4.26 | $4.33 | $4.33 | 59,074 |
| 2023-02-22 | $4.64 | $4.69 | $4.36 | $4.56 | $4.56 | 75,759 |
| 2023-02-21 | $4.56 | $4.56 | $4.16 | $4.16 | $4.16 | 37,687 |
| 2023-02-17 | $4.27 | $4.63 | $4.18 | $4.55 | $4.55 | 85,283 |
| 2023-02-16 | $4.41 | $4.55 | $4.11 | $4.27 | $4.27 | 126,911 |
| 2023-02-15 | $4.52 | $4.64 | $4.43 | $4.49 | $4.49 | 24,551 |
| 2023-02-14 | $4.76 | $4.87 | $4.38 | $4.53 | $4.53 | 91,923 |
| 2023-02-13 | $4.54 | $4.83 | $4.54 | $4.79 | $4.79 | 107,612 |
| 2023-02-10 | $4.63 | $4.71 | $4.42 | $4.54 | $4.54 | 76,179 |
| 2023-02-09 | $4.68 | $5.11 | $4.40 | $4.66 | $4.66 | 827,341 |
| 2023-02-08 | $4.87 | $4.99 | $4.65 | $4.65 | $4.65 | 224,288 |
| 2023-02-07 | $4.50 | $4.90 | $4.39 | $4.85 | $4.85 | 71,016 |
| 2023-02-06 | $4.43 | $4.75 | $4.31 | $4.53 | $4.53 | 187,007 |
| 2023-02-03 | $4.82 | $4.90 | $4.40 | $4.55 | $4.55 | 77,421 |
| 2023-02-02 | $4.88 | $5.06 | $4.82 | $4.87 | $4.87 | 174,725 |
| 2023-02-01 | $4.82 | $5.03 | $4.73 | $4.87 | $4.87 | 171,379 |
| 2023-01-31 | $4.78 | $5.01 | $4.78 | $4.83 | $4.83 | 179,960 |
| 2023-01-30 | $4.70 | $4.91 | $4.44 | $4.79 | $4.79 | 165,916 |
| 2023-01-27 | $4.68 | $4.99 | $4.46 | $4.71 | $4.71 | 106,451 |
| 2023-01-26 | $5.01 | $5.06 | $4.70 | $4.74 | $4.74 | 211,251 |
| 2023-01-25 | $4.89 | $5.02 | $4.80 | $4.96 | $4.96 | 272,432 |
| 2023-01-24 | $4.83 | $5.06 | $4.40 | $4.97 | $4.97 | 215,403 |
| 2023-01-23 | $4.62 | $5.14 | $4.60 | $4.97 | $4.97 | 484,120 |
| 2023-01-20 | $4.71 | $4.71 | $4.09 | $4.65 | $4.65 | 149,801 |
| 2023-01-19 | $4.47 | $4.84 | $4.45 | $4.71 | $4.71 | 344,994 |
| 2023-01-18 | $4.46 | $4.59 | $4.35 | $4.55 | $4.55 | 197,067 |
| 2023-01-17 | $4.16 | $4.41 | $3.95 | $4.41 | $4.41 | 142,602 |
| 2023-01-13 | $3.90 | $4.25 | $3.88 | $4.15 | $4.15 | 79,759 |
| 2023-01-12 | $3.75 | $4.05 | $3.60 | $4.01 | $4.01 | 793,312 |
| 2023-01-11 | $3.27 | $3.96 | $3.27 | $3.92 | $3.92 | 274,892 |
| 2023-01-10 | $3.09 | $3.30 | $2.88 | $3.22 | $3.22 | 97,180 |
| 2023-01-09 | $2.90 | $3.25 | $2.77 | $3.12 | $3.12 | 214,540 |
| 2023-01-06 | $2.73 | $2.90 | $2.73 | $2.85 | $2.85 | 139,814 |
| 2023-01-05 | $2.60 | $2.79 | $2.47 | $2.75 | $2.75 | 56,469 |
| 2023-01-04 | $2.64 | $2.70 | $2.47 | $2.55 | $2.55 | 113,856 |
| 2023-01-03 | $2.48 | $2.68 | $2.45 | $2.64 | $2.64 | 97,856 |
| 2022-12-30 | $2.42 | $2.62 | $2.42 | $2.45 | $2.45 | 196,681 |
| 2022-12-29 | $2.50 | $2.56 | $2.41 | $2.48 | $2.48 | 107,509 |
| 2022-12-28 | $2.54 | $2.59 | $2.40 | $2.44 | $2.44 | 66,339 |
| 2022-12-27 | $2.69 | $2.76 | $2.50 | $2.57 | $2.57 | 172,612 |
| 2022-12-23 | $2.53 | $2.83 | $2.40 | $2.65 | $2.65 | 155,142 |
| 2022-12-22 | $2.32 | $2.65 | $2.31 | $2.58 | $2.58 | 167,296 |
| 2022-12-21 | $2.38 | $2.44 | $2.24 | $2.27 | $2.27 | 67,644 |
| 2022-12-20 | $2.34 | $2.48 | $2.28 | $2.31 | $2.31 | 84,466 |
| 2022-12-19 | $2.37 | $2.45 | $2.19 | $2.38 | $2.38 | 96,901 |
| 2022-12-16 | $2.45 | $2.50 | $2.28 | $2.33 | $2.33 | 400,720 |
| 2022-12-15 | $2.40 | $2.51 | $2.35 | $2.45 | $2.45 | 48,557 |
| 2022-12-14 | $2.44 | $2.52 | $2.34 | $2.45 | $2.45 | 81,729 |
| 2022-12-13 | $2.54 | $2.65 | $2.36 | $2.47 | $2.47 | 164,411 |
| 2022-12-12 | $2.45 | $2.48 | $2.32 | $2.38 | $2.38 | 67,778 |
| 2022-12-09 | $2.44 | $2.44 | $2.37 | $2.44 | $2.44 | 28,575 |
| 2022-12-08 | $2.62 | $2.64 | $2.41 | $2.48 | $2.48 | 122,501 |
| 2022-12-07 | $2.50 | $2.88 | $2.35 | $2.62 | $2.62 | 183,714 |
| 2022-12-06 | $2.81 | $2.91 | $2.46 | $2.49 | $2.49 | 112,160 |
| 2022-12-05 | $2.68 | $2.95 | $2.50 | $2.79 | $2.79 | 87,682 |
| 2022-12-02 | $2.76 | $2.89 | $2.59 | $2.73 | $2.73 | 56,195 |
| 2022-12-01 | $2.91 | $2.99 | $2.74 | $2.85 | $2.85 | 37,775 |
| 2022-11-30 | $2.83 | $2.94 | $2.57 | $2.87 | $2.87 | 92,821 |
| 2022-11-29 | $2.77 | $2.88 | $2.64 | $2.67 | $2.67 | 37,019 |
| 2022-11-28 | $3.06 | $3.14 | $2.75 | $2.82 | $2.82 | 60,977 |
| 2022-11-25 | $2.78 | $3.16 | $2.75 | $3.15 | $3.15 | 62,181 |
| 2022-11-23 | $2.57 | $2.81 | $2.45 | $2.74 | $2.74 | 263,415 |
| 2022-11-22 | $2.73 | $2.81 | $2.30 | $2.54 | $2.54 | 247,124 |
| 2022-11-21 | $2.65 | $2.85 | $2.57 | $2.70 | $2.70 | 259,456 |
| 2022-11-18 | $2.71 | $2.84 | $2.52 | $2.63 | $2.63 | 188,136 |
| 2022-11-17 | $3.02 | $3.04 | $2.65 | $2.70 | $2.70 | 198,320 |
| 2022-11-16 | $3.20 | $3.23 | $2.95 | $3.09 | $3.09 | 47,608 |
| 2022-11-15 | $3.31 | $3.35 | $3.15 | $3.20 | $3.20 | 47,449 |
| 2022-11-14 | $3.32 | $3.36 | $3.18 | $3.24 | $3.24 | 53,074 |
| 2022-11-11 | $3.27 | $3.41 | $3.27 | $3.38 | $3.38 | 103,302 |
| 2022-11-10 | $3.09 | $3.35 | $3.00 | $3.25 | $3.25 | 145,364 |
| 2022-11-09 | $3.10 | $3.25 | $2.93 | $2.97 | $2.97 | 111,489 |
| 2022-11-08 | $3.01 | $3.31 | $3.00 | $3.13 | $3.13 | 107,958 |
| 2022-11-07 | $3.40 | $3.49 | $3.15 | $3.20 | $3.20 | 64,856 |
| 2022-11-04 | $3.69 | $3.69 | $3.22 | $3.37 | $3.37 | 79,092 |
| 2022-11-03 | $3.66 | $3.91 | $3.48 | $3.62 | $3.62 | 94,316 |
| 2022-11-02 | $3.73 | $3.87 | $3.46 | $3.69 | $3.69 | 100,519 |
| 2022-11-01 | $3.90 | $3.90 | $3.42 | $3.72 | $3.72 | 122,297 |
| 2022-10-31 | $3.71 | $3.87 | $3.62 | $3.76 | $3.76 | 104,965 |
| 2022-10-28 | $3.65 | $3.89 | $3.51 | $3.71 | $3.71 | 56,957 |
| 2022-10-27 | $3.84 | $4.05 | $3.61 | $3.65 | $3.65 | 223,059 |
| 2022-10-26 | $3.59 | $4.11 | $3.43 | $3.75 | $3.75 | 278,802 |
| 2022-10-25 | $3.51 | $3.67 | $3.47 | $3.57 | $3.57 | 59,216 |
| 2022-10-24 | $3.50 | $3.59 | $3.33 | $3.47 | $3.47 | 116,010 |
| 2022-10-21 | $3.40 | $3.52 | $3.28 | $3.50 | $3.50 | 112,545 |
| 2022-10-20 | $3.19 | $3.41 | $3.13 | $3.40 | $3.40 | 380,919 |
| 2022-10-19 | $2.87 | $3.05 | $2.82 | $2.90 | $2.90 | 108,383 |
| 2022-10-18 | $2.94 | $3.07 | $2.70 | $2.94 | $2.94 | 106,036 |
| 2022-10-17 | $2.89 | $3.05 | $2.88 | $2.89 | $2.89 | 16,784 |
| 2022-10-14 | $2.96 | $3.01 | $2.86 | $2.86 | $2.86 | 33,097 |
| 2022-10-13 | $2.85 | $2.98 | $2.74 | $2.96 | $2.96 | 48,088 |
| 2022-10-12 | $3.00 | $3.05 | $2.82 | $2.84 | $2.84 | 47,238 |
| 2022-10-11 | $2.84 | $3.18 | $2.84 | $3.00 | $3.00 | 82,480 |
| 2022-10-10 | $2.79 | $2.96 | $2.65 | $2.88 | $2.88 | 70,868 |
| 2022-10-07 | $2.93 | $2.94 | $2.72 | $2.77 | $2.77 | 1,034,264 |
| 2022-10-06 | $2.87 | $2.96 | $2.78 | $2.87 | $2.87 | 247,513 |
| 2022-10-05 | $2.98 | $2.98 | $2.79 | $2.84 | $2.84 | 62,595 |
| 2022-10-04 | $3.00 | $3.12 | $2.87 | $2.98 | $2.98 | 177,596 |
| 2022-10-03 | $2.76 | $2.94 | $2.72 | $2.91 | $2.91 | 138,755 |
| 2022-09-30 | $2.78 | $2.84 | $2.72 | $2.76 | $2.76 | 78,534 |
| 2022-09-29 | $3.00 | $3.00 | $2.72 | $2.72 | $2.72 | 40,688 |
| 2022-09-28 | $2.84 | $3.01 | $2.82 | $2.96 | $2.96 | 65,415 |
| 2022-09-27 | $2.87 | $2.98 | $2.82 | $2.84 | $2.84 | 51,858 |
| 2022-09-26 | $2.89 | $2.99 | $2.83 | $2.87 | $2.87 | 88,598 |
| 2022-09-23 | $2.88 | $2.93 | $2.74 | $2.86 | $2.86 | 224,541 |
| 2022-09-22 | $2.96 | $2.97 | $2.78 | $2.85 | $2.85 | 185,631 |
| 2022-09-21 | $3.17 | $3.26 | $2.95 | $2.97 | $2.97 | 148,811 |
| 2022-09-20 | $3.35 | $3.39 | $3.13 | $3.21 | $3.21 | 371,354 |
| 2022-09-19 | $3.72 | $3.72 | $3.38 | $3.42 | $3.42 | 556,024 |
| 2022-09-16 | $3.95 | $4.02 | $3.73 | $3.77 | $3.77 | 682,285 |
| 2022-09-15 | $3.93 | $4.18 | $3.93 | $4.10 | $4.10 | 74,229 |
| 2022-09-14 | $4.07 | $4.12 | $3.88 | $3.93 | $3.93 | 128,377 |
| 2022-09-13 | $4.00 | $4.13 | $3.90 | $4.08 | $4.08 | 94,678 |
| 2022-09-12 | $4.18 | $4.27 | $3.97 | $4.19 | $4.19 | 89,493 |
| 2022-09-09 | $4.41 | $4.49 | $4.11 | $4.22 | $4.22 | 87,432 |
| 2022-09-08 | $3.75 | $4.46 | $3.74 | $4.42 | $4.42 | 240,723 |
| 2022-09-07 | $3.66 | $3.76 | $3.45 | $3.73 | $3.73 | 270,820 |
| 2022-09-06 | $3.51 | $3.63 | $3.42 | $3.60 | $3.60 | 131,440 |
| 2022-09-02 | $3.76 | $3.76 | $3.40 | $3.47 | $3.47 | 247,105 |
| 2022-09-01 | $4.00 | $4.00 | $3.57 | $3.69 | $3.69 | 182,467 |
| 2022-08-31 | $4.17 | $4.17 | $3.83 | $3.95 | $3.95 | 105,482 |
| 2022-08-30 | $4.28 | $4.28 | $3.95 | $4.09 | $4.09 | 147,570 |
| 2022-08-29 | $4.10 | $4.32 | $4.07 | $4.20 | $4.20 | 93,530 |
| 2022-08-26 | $4.28 | $4.32 | $4.12 | $4.15 | $4.15 | 114,620 |
| 2022-08-25 | $4.37 | $4.40 | $4.28 | $4.33 | $4.33 | 123,889 |
| 2022-08-24 | $4.17 | $4.40 | $3.94 | $4.33 | $4.33 | 166,011 |
| 2022-08-23 | $3.79 | $4.36 | $3.78 | $4.23 | $4.23 | 267,093 |
| 2022-08-22 | $3.89 | $3.98 | $3.75 | $3.78 | $3.78 | 108,133 |
| 2022-08-19 | $3.81 | $4.13 | $3.79 | $4.02 | $4.02 | 215,255 |
| 2022-08-18 | $3.88 | $3.89 | $3.77 | $3.78 | $3.78 | 94,484 |
| 2022-08-17 | $4.13 | $4.16 | $3.86 | $3.91 | $3.91 | 255,233 |
| 2022-08-16 | $4.27 | $4.37 | $4.07 | $4.27 | $4.27 | 318,747 |
| 2022-08-15 | $4.08 | $4.34 | $3.98 | $4.27 | $4.27 | 256,274 |
| 2022-08-12 | $3.88 | $4.20 | $3.82 | $4.06 | $4.06 | 380,951 |
| 2022-08-11 | $4.18 | $4.27 | $3.84 | $3.85 | $3.85 | 376,985 |
| 2022-08-10 | $5.66 | $5.66 | $4.00 | $4.11 | $4.11 | 1,428,290 |
| 2022-08-09 | $5.63 | $5.94 | $5.36 | $5.61 | $5.61 | 133,097 |
| 2022-08-08 | $5.90 | $6.08 | $5.52 | $5.75 | $5.75 | 198,247 |
| 2022-08-05 | $5.36 | $5.93 | $5.33 | $5.88 | $5.88 | 226,802 |
| 2022-08-04 | $5.36 | $5.68 | $5.07 | $5.51 | $5.51 | 226,536 |
| 2022-08-03 | $5.19 | $5.58 | $5.13 | $5.36 | $5.36 | 213,810 |
| 2022-08-02 | $4.91 | $5.20 | $4.81 | $5.10 | $5.10 | 134,245 |
| 2022-08-01 | $5.00 | $5.04 | $4.83 | $4.95 | $4.95 | 128,097 |
| 2022-07-29 | $5.05 | $5.07 | $4.91 | $5.02 | $5.02 | 178,628 |
| 2022-07-28 | $5.01 | $5.13 | $4.74 | $5.03 | $5.03 | 205,715 |
| 2022-07-27 | $4.92 | $5.15 | $4.66 | $5.01 | $5.01 | 179,391 |
| 2022-07-26 | $4.65 | $5.00 | $4.52 | $4.87 | $4.87 | 205,423 |
| 2022-07-25 | $4.81 | $4.83 | $4.42 | $4.71 | $4.71 | 343,514 |
| 2022-07-22 | $5.52 | $5.72 | $4.80 | $4.86 | $4.86 | 903,804 |
| 2022-07-21 | $5.02 | $5.87 | $4.96 | $5.68 | $5.68 | 6,609,413 |
| 2022-07-20 | $4.63 | $4.83 | $4.58 | $4.71 | $4.71 | 265,128 |
| 2022-07-19 | $4.75 | $4.84 | $4.66 | $4.71 | $4.71 | 200,909 |
| 2022-07-18 | $4.73 | $4.88 | $4.63 | $4.75 | $4.75 | 237,349 |
| 2022-07-15 | $4.59 | $4.83 | $4.52 | $4.70 | $4.70 | 235,559 |
| 2022-07-14 | $4.60 | $4.73 | $4.40 | $4.60 | $4.60 | 162,948 |
| 2022-07-13 | $4.37 | $4.69 | $4.29 | $4.60 | $4.60 | 121,868 |
| 2022-07-12 | $4.47 | $4.51 | $4.09 | $4.51 | $4.51 | 196,329 |
| 2022-07-11 | $4.90 | $4.90 | $4.49 | $4.51 | $4.51 | 284,530 |
| 2022-07-08 | $4.95 | $5.02 | $4.80 | $4.83 | $4.83 | 316,028 |
| 2022-07-07 | $4.60 | $5.03 | $4.58 | $4.95 | $4.95 | 406,986 |
| 2022-07-06 | $4.38 | $4.74 | $4.38 | $4.57 | $4.57 | 247,186 |
| 2022-07-05 | $4.10 | $4.50 | $4.10 | $4.48 | $4.48 | 135,779 |
| 2022-07-01 | $4.08 | $4.27 | $3.99 | $4.18 | $4.18 | 424,128 |
| 2022-06-30 | $4.43 | $4.52 | $4.04 | $4.07 | $4.07 | 485,104 |
| 2022-06-29 | $4.31 | $4.68 | $4.10 | $4.61 | $4.61 | 257,220 |
| 2022-06-28 | $4.36 | $4.38 | $4.15 | $4.34 | $4.34 | 166,143 |
| 2022-06-27 | $4.38 | $4.43 | $4.15 | $4.35 | $4.35 | 152,677 |
| 2022-06-24 | $4.41 | $4.45 | $4.03 | $4.37 | $4.37 | 3,527,407 |
| 2022-06-23 | $3.95 | $4.38 | $3.90 | $4.38 | $4.38 | 262,631 |
| 2022-06-22 | $3.70 | $4.03 | $3.65 | $3.94 | $3.94 | 319,391 |
| 2022-06-21 | $3.67 | $3.82 | $3.59 | $3.75 | $3.75 | 322,808 |
| 2022-06-17 | $3.45 | $3.79 | $3.45 | $3.61 | $3.61 | 584,452 |
| 2022-06-16 | $3.52 | $3.60 | $3.33 | $3.43 | $3.43 | 304,314 |
| 2022-06-15 | $3.59 | $3.78 | $3.45 | $3.71 | $3.71 | 475,683 |
| 2022-06-14 | $3.54 | $3.60 | $3.31 | $3.37 | $3.37 | 348,101 |
| 2022-06-13 | $4.01 | $4.01 | $3.51 | $3.67 | $3.67 | 664,059 |
| 2022-06-10 | $4.23 | $4.37 | $3.85 | $4.31 | $4.31 | 898,380 |
| 2022-06-09 | $4.40 | $4.74 | $4.01 | $4.34 | $4.34 | 1,650,176 |
| 2022-06-08 | $3.75 | $4.09 | $3.57 | $4.00 | $4.00 | 658,930 |
| 2022-06-07 | $3.42 | $3.87 | $3.41 | $3.75 | $3.75 | 596,732 |
| 2022-06-06 | $3.36 | $3.55 | $3.26 | $3.47 | $3.47 | 550,611 |
| 2022-06-03 | $2.85 | $3.45 | $2.85 | $3.36 | $3.36 | 319,420 |
| 2022-06-02 | $2.79 | $2.92 | $2.71 | $2.89 | $2.89 | 151,990 |
| 2022-06-01 | $2.87 | $2.96 | $2.78 | $2.80 | $2.80 | 286,992 |
| 2022-05-31 | $2.97 | $2.97 | $2.79 | $2.86 | $2.86 | 869,692 |
| 2022-05-27 | $2.82 | $3.00 | $2.73 | $2.95 | $2.95 | 272,108 |
| 2022-05-26 | $2.82 | $2.93 | $2.78 | $2.81 | $2.81 | 369,767 |
| 2022-05-25 | $2.65 | $3.02 | $2.57 | $2.86 | $2.86 | 530,705 |
| 2022-05-24 | $2.36 | $2.74 | $2.30 | $2.61 | $2.61 | 941,899 |
| 2022-05-23 | $2.32 | $2.64 | $2.25 | $2.37 | $2.37 | 686,815 |
| 2022-05-20 | $2.34 | $2.38 | $2.13 | $2.26 | $2.26 | 457,481 |
| 2022-05-19 | $2.08 | $2.36 | $2.08 | $2.30 | $2.30 | 445,362 |
| 2022-05-18 | $2.16 | $2.24 | $2.07 | $2.10 | $2.10 | 447,795 |
| 2022-05-17 | $2.25 | $2.33 | $2.17 | $2.20 | $2.20 | 451,813 |
| 2022-05-16 | $2.20 | $2.31 | $2.11 | $2.20 | $2.20 | 421,873 |
| 2022-05-13 | $2.20 | $2.37 | $2.14 | $2.16 | $2.16 | 483,373 |
| 2022-05-12 | $2.04 | $2.20 | $2.03 | $2.17 | $2.17 | 326,194 |
| 2022-05-11 | $2.16 | $2.47 | $2.00 | $2.04 | $2.04 | 439,337 |
| 2022-05-10 | $2.06 | $2.50 | $2.06 | $2.20 | $2.20 | 828,514 |
| 2022-05-09 | $2.20 | $2.22 | $2.00 | $2.06 | $2.06 | 257,983 |
| 2022-05-06 | $2.37 | $2.40 | $2.23 | $2.23 | $2.23 | 292,630 |
| 2022-05-05 | $2.66 | $2.72 | $2.35 | $2.41 | $2.41 | 213,901 |
| 2022-05-04 | $2.61 | $2.71 | $2.39 | $2.71 | $2.71 | 266,953 |
| 2022-05-03 | $2.69 | $2.77 | $2.57 | $2.61 | $2.61 | 201,661 |
| 2022-05-02 | $2.57 | $2.78 | $2.53 | $2.68 | $2.68 | 170,623 |
| 2022-04-29 | $2.69 | $2.81 | $2.53 | $2.55 | $2.55 | 253,758 |
| 2022-04-28 | $2.76 | $2.82 | $2.57 | $2.72 | $2.72 | 220,656 |
| 2022-04-27 | $2.77 | $2.85 | $2.67 | $2.74 | $2.74 | 251,914 |
| 2022-04-26 | $3.02 | $3.08 | $2.77 | $2.78 | $2.78 | 221,780 |
| 2022-04-25 | $2.82 | $3.18 | $2.80 | $3.08 | $3.08 | 339,495 |
| 2022-04-22 | $3.04 | $3.10 | $2.75 | $2.85 | $2.85 | 265,115 |
| 2022-04-21 | $3.17 | $3.25 | $2.94 | $2.96 | $2.96 | 512,148 |
| 2022-04-20 | $3.19 | $3.27 | $3.14 | $3.16 | $3.16 | 313,563 |
| 2022-04-19 | $2.99 | $3.53 | $2.92 | $3.20 | $3.20 | 963,639 |
| 2022-04-18 | $3.07 | $3.16 | $2.89 | $2.93 | $2.93 | 304,036 |
| 2022-04-14 | $3.30 | $3.30 | $3.06 | $3.08 | $3.08 | 297,464 |
| 2022-04-13 | $3.22 | $3.38 | $3.15 | $3.26 | $3.26 | 317,425 |
| 2022-04-12 | $3.40 | $3.45 | $3.21 | $3.24 | $3.24 | 205,915 |
| 2022-04-11 | $3.56 | $3.68 | $3.31 | $3.33 | $3.33 | 225,061 |
| 2022-04-08 | $3.69 | $3.82 | $3.58 | $3.60 | $3.60 | 238,209 |
| 2022-04-07 | $3.78 | $3.92 | $3.67 | $3.70 | $3.70 | 203,331 |
| 2022-04-06 | $3.89 | $3.95 | $3.65 | $3.79 | $3.79 | 766,735 |
| 2022-04-05 | $4.39 | $4.43 | $3.90 | $3.93 | $3.93 | 224,467 |
| 2022-04-04 | $4.19 | $4.44 | $4.11 | $4.32 | $4.32 | 692,625 |
| 2022-04-01 | $4.28 | $4.48 | $4.06 | $4.10 | $4.10 | 289,713 |
| 2022-03-31 | $4.33 | $4.39 | $4.12 | $4.26 | $4.26 | 295,496 |
| 2022-03-30 | $4.53 | $4.68 | $4.30 | $4.33 | $4.33 | 192,838 |
| 2022-03-29 | $4.44 | $4.79 | $4.39 | $4.54 | $4.54 | 232,332 |
| 2022-03-28 | $4.43 | $4.52 | $4.21 | $4.38 | $4.38 | 278,824 |
| 2022-03-25 | $4.78 | $4.80 | $4.46 | $4.47 | $4.47 | 182,239 |
| 2022-03-24 | $4.84 | $4.84 | $4.60 | $4.76 | $4.76 | 241,431 |
| 2022-03-23 | $5.07 | $5.07 | $4.78 | $4.79 | $4.79 | 150,465 |
| 2022-03-22 | $4.91 | $5.19 | $4.89 | $5.11 | $5.11 | 366,370 |
| 2022-03-21 | $4.93 | $4.98 | $4.74 | $4.87 | $4.87 | 480,245 |
| 2022-03-18 | $4.55 | $5.08 | $4.51 | $4.97 | $4.97 | 1,092,073 |
| 2022-03-17 | $4.18 | $4.57 | $3.98 | $4.55 | $4.55 | 554,470 |
| 2022-03-16 | $4.03 | $4.15 | $3.86 | $4.13 | $4.13 | 711,233 |
| 2022-03-15 | $3.99 | $4.08 | $3.72 | $3.89 | $3.89 | 625,106 |
| 2022-03-14 | $4.38 | $4.39 | $3.93 | $3.98 | $3.98 | 483,190 |
| 2022-03-11 | $4.79 | $4.86 | $4.40 | $4.41 | $4.41 | 206,283 |
| 2022-03-10 | $4.75 | $4.83 | $4.54 | $4.69 | $4.69 | 220,125 |
| 2022-03-09 | $4.51 | $4.98 | $4.41 | $4.90 | $4.90 | 331,713 |
| 2022-03-08 | $4.38 | $4.58 | $4.04 | $4.38 | $4.38 | 217,747 |
| 2022-03-07 | $4.49 | $4.56 | $4.15 | $4.38 | $4.38 | 395,283 |
| 2022-03-04 | $4.83 | $4.93 | $4.36 | $4.50 | $4.50 | 454,404 |
| 2022-03-03 | $5.42 | $5.42 | $4.81 | $4.87 | $4.87 | 353,693 |
| 2022-03-02 | $5.57 | $5.61 | $5.21 | $5.43 | $5.43 | 499,125 |
| 2022-03-01 | $4.65 | $5.44 | $4.61 | $5.38 | $5.38 | 584,386 |
| 2022-02-28 | $4.40 | $4.78 | $4.38 | $4.68 | $4.68 | 438,349 |
| 2022-02-25 | $4.54 | $4.60 | $4.32 | $4.60 | $4.60 | 352,283 |
| 2022-02-24 | $3.92 | $4.49 | $3.90 | $4.45 | $4.45 | 496,642 |
| 2022-02-23 | $4.34 | $4.77 | $4.14 | $4.15 | $4.15 | 254,535 |
| 2022-02-22 | $4.45 | $4.70 | $4.28 | $4.31 | $4.31 | 412,293 |
| 2022-02-18 | $4.77 | $4.79 | $4.44 | $4.50 | $4.50 | 507,042 |
| 2022-02-17 | $4.85 | $4.88 | $4.76 | $4.79 | $4.79 | 416,907 |
| 2022-02-16 | $5.12 | $5.12 | $4.83 | $4.95 | $4.95 | 252,221 |
| 2022-02-15 | $4.88 | $5.16 | $4.87 | $5.12 | $5.12 | 257,920 |
| 2022-02-14 | $4.98 | $5.01 | $4.75 | $4.79 | $4.79 | 298,024 |
| 2022-02-11 | $5.31 | $5.57 | $4.94 | $4.99 | $4.99 | 409,171 |
| 2022-02-10 | $5.38 | $5.68 | $5.13 | $5.20 | $5.20 | 437,873 |
| 2022-02-09 | $5.28 | $5.64 | $5.19 | $5.59 | $5.59 | 534,439 |
| 2022-02-08 | $5.88 | $5.88 | $5.23 | $5.26 | $5.26 | 384,606 |
| 2022-02-07 | $5.85 | $6.06 | $5.69 | $5.71 | $5.71 | 416,120 |
| 2022-02-04 | $5.87 | $6.17 | $5.60 | $5.88 | $5.88 | 766,663 |
| 2022-02-03 | $6.23 | $6.41 | $5.81 | $5.88 | $5.88 | 621,733 |
| 2022-02-02 | $7.06 | $7.41 | $6.26 | $6.41 | $6.41 | 520,405 |
| 2022-02-01 | $6.60 | $7.10 | $6.40 | $7.02 | $7.02 | 1,149,597 |
| 2022-01-31 | $5.95 | $6.46 | $5.90 | $6.43 | $6.43 | 432,185 |
| 2022-01-28 | $5.77 | $5.88 | $5.40 | $5.88 | $5.88 | 422,283 |
| 2022-01-27 | $5.84 | $6.06 | $5.59 | $5.74 | $5.74 | 385,223 |
| 2022-01-26 | $6.16 | $6.30 | $5.76 | $5.92 | $5.92 | 669,057 |
| 2022-01-25 | $6.36 | $6.42 | $5.76 | $6.15 | $6.15 | 308,495 |
| 2022-01-24 | $5.75 | $6.39 | $5.63 | $6.31 | $6.31 | 347,462 |
| 2022-01-21 | $6.17 | $6.41 | $5.95 | $5.95 | $5.95 | 263,261 |
| 2022-01-20 | $6.37 | $6.72 | $6.17 | $6.20 | $6.20 | 234,377 |
| 2022-01-19 | $6.58 | $6.92 | $6.30 | $6.35 | $6.35 | 387,002 |
| 2022-01-18 | $6.62 | $6.71 | $6.41 | $6.56 | $6.56 | 423,231 |
| 2022-01-14 | $6.42 | $6.71 | $6.27 | $6.69 | $6.69 | 297,604 |
| 2022-01-13 | $6.98 | $7.00 | $6.46 | $6.56 | $6.56 | 272,182 |
| 2022-01-12 | $7.24 | $7.38 | $6.83 | $6.86 | $6.86 | 288,235 |
| 2022-01-11 | $7.25 | $7.76 | $7.05 | $7.33 | $7.33 | 494,093 |
| 2022-01-10 | $7.22 | $7.32 | $6.60 | $7.16 | $7.16 | 820,348 |
| 2022-01-07 | $7.65 | $7.71 | $7.22 | $7.30 | $7.30 | 429,589 |
| 2022-01-06 | $8.16 | $8.29 | $7.29 | $7.61 | $7.61 | 917,552 |
| 2022-01-05 | $9.10 | $9.13 | $8.00 | $8.11 | $8.11 | 761,579 |
| 2022-01-04 | $9.42 | $9.45 | $8.55 | $8.88 | $8.88 | 391,990 |
| 2022-01-03 | $9.68 | $9.68 | $9.10 | $9.43 | $9.43 | 237,433 |
| 2021-12-31 | $9.36 | $9.65 | $9.28 | $9.36 | $9.36 | 347,380 |
| 2021-12-30 | $9.13 | $9.97 | $9.13 | $9.40 | $9.40 | 352,761 |
| 2021-12-29 | $9.49 | $9.64 | $9.09 | $9.29 | $9.29 | 257,174 |
| 2021-12-28 | $9.54 | $10.11 | $9.48 | $9.55 | $9.55 | 252,159 |
| 2021-12-27 | $9.84 | $10.06 | $9.54 | $9.63 | $9.63 | 242,735 |
| 2021-12-23 | $9.43 | $10.27 | $9.43 | $9.91 | $9.91 | 320,585 |
| 2021-12-22 | $9.68 | $9.80 | $9.32 | $9.54 | $9.54 | 317,363 |
| 2021-12-21 | $9.66 | $10.15 | $9.49 | $9.78 | $9.78 | 511,806 |
| 2021-12-20 | $9.40 | $9.84 | $9.14 | $9.61 | $9.61 | 1,265,569 |
| 2021-12-17 | $9.13 | $9.92 | $8.77 | $9.62 | $9.62 | 888,090 |
| 2021-12-16 | $9.31 | $9.69 | $8.79 | $9.14 | $9.14 | 850,846 |
| 2021-12-15 | $8.93 | $9.33 | $8.51 | $9.19 | $9.19 | 875,544 |
| 2021-12-14 | $10.10 | $10.25 | $8.87 | $9.05 | $9.05 | 857,813 |
| 2021-12-13 | $10.11 | $10.76 | $9.91 | $10.31 | $10.31 | 494,854 |
| 2021-12-10 | $11.02 | $11.28 | $10.14 | $10.22 | $10.22 | 881,409 |
| 2021-12-09 | $11.48 | $11.99 | $11.21 | $11.23 | $11.23 | 576,317 |
| 2021-12-08 | $11.20 | $11.71 | $10.62 | $11.62 | $11.62 | 1,083,326 |
| 2021-12-07 | $10.76 | $11.86 | $10.50 | $11.07 | $11.07 | 1,371,938 |
| 2021-12-06 | $11.03 | $11.07 | $9.80 | $10.50 | $10.50 | 1,017,762 |
| 2021-12-03 | $9.81 | $10.69 | $9.41 | $10.47 | $10.47 | 2,117,433 |
| 2021-12-02 | $9.47 | $10.06 | $8.77 | $9.40 | $9.40 | 1,623,518 |
| 2021-12-01 | $9.25 | $10.36 | $8.25 | $9.48 | $9.48 | 5,596,564 |
| 2021-11-30 | $13.61 | $13.70 | $8.57 | $8.75 | $8.75 | 10,638,400 |
| 2021-11-29 | $21.47 | $25.70 | $19.83 | $21.89 | $21.89 | 2,874,871 |
| 2021-11-26 | $22.04 | $22.48 | $20.15 | $20.87 | $20.87 | 259,883 |
| 2021-11-24 | $20.08 | $22.97 | $19.87 | $22.17 | $22.17 | 659,831 |
| 2021-11-23 | $21.24 | $22.28 | $19.16 | $20.43 | $20.43 | 747,479 |
| 2021-11-22 | $22.75 | $22.95 | $20.93 | $21.25 | $21.25 | 238,560 |
| 2021-11-19 | $24.77 | $24.98 | $20.79 | $22.76 | $22.76 | 1,379,679 |
| 2021-11-18 | $24.40 | $25.65 | $24.17 | $24.92 | $24.92 | 554,997 |
| 2021-11-17 | $26.34 | $27.27 | $24.05 | $25.30 | $25.30 | 482,393 |
| 2021-11-16 | $26.30 | $26.97 | $25.56 | $26.45 | $26.45 | 411,594 |
| 2021-11-15 | $27.39 | $27.69 | $26.14 | $26.29 | $26.29 | 373,938 |
| 2021-11-12 | $27.32 | $27.39 | $26.58 | $27.02 | $27.02 | 323,565 |
| 2021-11-11 | $27.95 | $28.26 | $26.94 | $27.09 | $27.09 | 223,732 |
| 2021-11-10 | $26.94 | $28.40 | $26.52 | $26.78 | $26.78 | 334,605 |
| 2021-11-09 | $27.35 | $27.80 | $26.43 | $26.80 | $26.80 | 277,869 |
| 2021-11-08 | $27.95 | $28.32 | $27.19 | $27.35 | $27.35 | 193,199 |
| 2021-11-05 | $27.70 | $29.74 | $27.70 | $27.89 | $27.89 | 345,516 |
| 2021-11-04 | $27.95 | $28.98 | $27.95 | $28.74 | $28.74 | 363,676 |
| 2021-11-03 | $26.76 | $28.66 | $26.60 | $28.00 | $28.00 | 231,809 |
| 2021-11-02 | $27.08 | $28.00 | $26.36 | $26.83 | $26.83 | 330,805 |
| 2021-11-01 | $26.98 | $27.72 | $26.97 | $27.00 | $27.00 | 240,052 |
| 2021-10-29 | $26.51 | $28.97 | $26.46 | $27.00 | $27.00 | 317,118 |
| 2021-10-28 | $26.93 | $28.00 | $26.25 | $26.93 | $26.93 | 433,037 |
| 2021-10-27 | $27.00 | $28.46 | $25.68 | $26.82 | $26.82 | 285,605 |
| 2021-10-26 | $28.00 | $28.49 | $27.07 | $27.09 | $27.09 | 373,022 |
| 2021-10-25 | $27.75 | $28.22 | $27.13 | $28.00 | $28.00 | 345,738 |
| 2021-10-22 | $28.64 | $28.64 | $27.42 | $27.78 | $27.78 | 273,288 |
| 2021-10-21 | $29.90 | $30.41 | $28.38 | $28.50 | $28.50 | 320,607 |
| 2021-10-20 | $27.01 | $32.19 | $27.01 | $30.00 | $30.00 | 1,853,899 |
| 2021-10-19 | $28.26 | $29.27 | $26.73 | $26.80 | $26.80 | 302,235 |
| 2021-10-18 | $29.28 | $30.96 | $28.30 | $28.50 | $28.50 | 269,891 |
| 2021-10-15 | $31.15 | $31.64 | $29.56 | $30.71 | $30.71 | 299,244 |
| 2021-10-14 | $29.66 | $31.41 | $29.66 | $30.55 | $30.55 | 305,099 |
| 2021-10-13 | $28.74 | $30.17 | $28.62 | $29.86 | $29.86 | 186,385 |
| 2021-10-12 | $28.81 | $30.31 | $27.97 | $29.00 | $29.00 | 269,365 |
| 2021-10-11 | $27.41 | $28.73 | $26.87 | $28.60 | $28.60 | 234,049 |
| 2021-10-08 | $27.43 | $28.59 | $26.61 | $27.39 | $27.39 | 194,475 |
| 2021-10-07 | $28.07 | $28.11 | $27.09 | $27.44 | $27.44 | 151,753 |
| 2021-10-06 | $27.59 | $28.19 | $26.65 | $27.76 | $27.76 | 222,006 |
| 2021-10-05 | $28.57 | $29.08 | $26.91 | $27.67 | $27.67 | 238,981 |
| 2021-10-04 | $28.99 | $29.59 | $27.80 | $28.57 | $28.57 | 284,925 |
| 2021-10-01 | $28.00 | $29.28 | $27.15 | $29.10 | $29.10 | 464,816 |
| 2021-09-30 | $29.05 | $30.98 | $27.39 | $27.56 | $27.56 | 246,388 |
| 2021-09-29 | $29.75 | $29.75 | $28.40 | $28.85 | $28.85 | 165,466 |
| 2021-09-28 | $29.64 | $30.12 | $28.85 | $29.31 | $29.31 | 204,765 |
| 2021-09-27 | $28.39 | $30.58 | $28.10 | $30.08 | $30.08 | 283,881 |
| 2021-09-24 | $29.15 | $29.45 | $28.20 | $28.47 | $28.47 | 167,533 |
| 2021-09-23 | $28.27 | $29.50 | $27.31 | $29.49 | $29.49 | 130,829 |
| 2021-09-22 | $27.92 | $28.33 | $26.98 | $28.06 | $28.06 | 324,055 |
| 2021-09-21 | $26.82 | $28.23 | $26.63 | $27.86 | $27.86 | 388,381 |
| 2021-09-20 | $25.94 | $26.74 | $25.67 | $26.56 | $26.56 | 609,824 |
| 2021-09-17 | $28.90 | $29.00 | $27.25 | $27.38 | $27.38 | 2,492,027 |
| 2021-09-16 | $27.27 | $29.25 | $26.61 | $28.75 | $28.75 | 380,001 |
| 2021-09-15 | $27.30 | $27.63 | $26.84 | $27.27 | $27.27 | 297,465 |
| 2021-09-14 | $28.10 | $28.42 | $27.04 | $27.27 | $27.27 | 227,896 |
| 2021-09-13 | $29.46 | $29.56 | $27.71 | $27.90 | $27.90 | 326,841 |
| 2021-09-10 | $29.32 | $29.62 | $28.81 | $29.30 | $29.30 | 285,632 |
| 2021-09-09 | $30.06 | $30.68 | $29.25 | $29.25 | $29.25 | 293,365 |
| 2021-09-08 | $29.77 | $30.31 | $27.88 | $29.87 | $29.87 | 271,922 |
| 2021-09-07 | $29.27 | $30.38 | $29.25 | $29.86 | $29.86 | 309,872 |
| 2021-09-03 | $29.59 | $30.34 | $29.10 | $29.42 | $29.42 | 258,554 |
| 2021-09-02 | $29.55 | $29.75 | $29.18 | $29.49 | $29.49 | 359,480 |
| 2021-09-01 | $30.08 | $30.37 | $29.46 | $29.58 | $29.58 | 215,720 |
| 2021-08-31 | $30.28 | $31.08 | $29.43 | $29.92 | $29.92 | 283,805 |
| 2021-08-30 | $30.39 | $30.54 | $29.52 | $30.06 | $30.06 | 269,163 |
| 2021-08-27 | $30.04 | $31.00 | $29.70 | $30.13 | $30.13 | 244,586 |
| 2021-08-26 | $30.31 | $30.74 | $29.49 | $29.73 | $29.73 | 358,193 |
| 2021-08-25 | $29.44 | $30.11 | $29.31 | $29.96 | $29.96 | 182,173 |
| 2021-08-24 | $29.90 | $29.90 | $28.93 | $29.38 | $29.38 | 308,257 |
| 2021-08-23 | $28.27 | $29.84 | $28.00 | $29.51 | $29.51 | 482,836 |
| 2021-08-20 | $26.03 | $28.35 | $26.03 | $27.54 | $27.54 | 243,456 |
| 2021-08-19 | $25.55 | $27.04 | $24.56 | $26.07 | $26.07 | 311,542 |
| 2021-08-18 | $27.12 | $27.48 | $25.79 | $25.95 | $25.95 | 105,657 |
| 2021-08-17 | $25.93 | $27.29 | $25.60 | $27.00 | $27.00 | 184,812 |
| 2021-08-16 | $26.90 | $27.47 | $25.51 | $26.16 | $26.16 | 161,434 |
| 2021-08-13 | $27.28 | $28.12 | $26.55 | $26.80 | $26.80 | 221,255 |
| 2021-08-12 | $27.11 | $28.25 | $26.41 | $27.32 | $27.32 | 215,435 |
| 2021-08-11 | $25.69 | $27.62 | $25.60 | $27.21 | $27.21 | 164,165 |
| 2021-08-10 | $26.02 | $26.12 | $24.96 | $25.93 | $25.93 | 337,985 |
| 2021-08-09 | $26.34 | $27.47 | $25.45 | $26.31 | $26.31 | 220,291 |
| 2021-08-06 | $24.37 | $26.31 | $23.80 | $26.14 | $26.14 | 366,534 |
| 2021-08-05 | $24.25 | $25.37 | $23.89 | $24.05 | $24.05 | 186,075 |
| 2021-08-04 | $24.05 | $24.30 | $23.81 | $24.17 | $24.17 | 417,075 |
| 2021-08-03 | $24.23 | $24.75 | $23.80 | $24.10 | $24.10 | 369,416 |
| 2021-08-02 | $23.48 | $24.78 | $23.30 | $23.96 | $23.96 | 284,463 |
| 2021-07-30 | $23.32 | $23.80 | $22.60 | $23.48 | $23.48 | 231,149 |
| 2021-07-29 | $24.08 | $25.53 | $22.65 | $23.52 | $23.52 | 212,736 |
| 2021-07-28 | $23.25 | $24.71 | $22.90 | $23.92 | $23.92 | 165,591 |
| 2021-07-27 | $23.15 | $23.98 | $21.86 | $22.96 | $22.96 | 134,022 |
| 2021-07-26 | $25.87 | $25.87 | $23.05 | $23.43 | $23.43 | 263,055 |
| 2021-07-23 | $25.13 | $26.54 | $24.36 | $25.82 | $25.82 | 303,706 |
| 2021-07-22 | $26.27 | $27.28 | $24.32 | $24.91 | $24.91 | 552,782 |
| 2021-07-21 | $25.73 | $26.97 | $25.22 | $26.25 | $26.25 | 188,844 |
| 2021-07-20 | $24.85 | $26.10 | $24.44 | $25.45 | $25.45 | 173,089 |
| 2021-07-19 | $24.00 | $25.29 | $23.52 | $24.66 | $24.66 | 264,848 |
| 2021-07-16 | $25.32 | $25.32 | $24.06 | $24.46 | $24.46 | 221,631 |
| 2021-07-15 | $24.17 | $25.19 | $23.64 | $24.90 | $24.90 | 252,075 |
| 2021-07-14 | $25.87 | $25.87 | $23.74 | $24.30 | $24.30 | 80,330 |
| 2021-07-13 | $26.78 | $27.87 | $25.39 | $25.64 | $25.64 | 274,263 |
| 2021-07-12 | $26.61 | $27.34 | $25.74 | $27.01 | $27.01 | 89,829 |
| 2021-07-09 | $26.31 | $26.62 | $25.55 | $26.61 | $26.61 | 91,247 |
| 2021-07-08 | $25.24 | $26.42 | $24.17 | $25.86 | $25.86 | 157,083 |
| 2021-07-07 | $25.77 | $26.34 | $24.89 | $25.86 | $25.86 | 271,022 |
| 2021-07-06 | $26.83 | $26.89 | $25.68 | $25.69 | $25.69 | 75,531 |
| 2021-07-02 | $27.36 | $27.80 | $26.01 | $26.67 | $26.67 | 101,402 |
| 2021-07-01 | $28.22 | $28.22 | $27.09 | $27.17 | $27.17 | 135,075 |
| 2021-06-30 | $27.74 | $29.30 | $27.71 | $27.98 | $27.98 | 188,398 |
| 2021-06-29 | $29.27 | $29.59 | $27.87 | $27.98 | $27.98 | 89,970 |
| 2021-06-28 | $30.08 | $30.12 | $28.92 | $29.01 | $29.01 | 133,720 |
| 2021-06-25 | $28.26 | $30.06 | $27.71 | $30.06 | $30.06 | 410,084 |
| 2021-06-24 | $26.87 | $28.31 | $26.87 | $28.07 | $28.07 | 201,884 |
| 2021-06-23 | $26.20 | $26.89 | $25.98 | $26.64 | $26.64 | 81,197 |
| 2021-06-22 | $25.03 | $26.16 | $24.65 | $26.14 | $26.14 | 486,460 |
| 2021-06-21 | $24.68 | $26.04 | $24.35 | $25.39 | $25.39 | 605,279 |
| 2021-06-18 | $27.00 | $27.36 | $24.18 | $24.51 | $24.51 | 889,228 |
| 2021-06-17 | $29.50 | $30.43 | $26.82 | $27.61 | $27.61 | 487,298 |
| 2021-06-16 | $30.27 | $31.71 | $28.73 | $29.23 | $29.23 | 438,434 |
| 2021-06-15 | $30.26 | $32.77 | $29.22 | $30.51 | $30.51 | 565,765 |
| 2021-06-14 | $29.28 | $30.31 | $28.79 | $29.91 | $29.91 | 461,005 |
| 2021-06-11 | $29.64 | $29.83 | $28.70 | $28.81 | $28.81 | 160,341 |
| 2021-06-10 | $28.07 | $30.21 | $27.79 | $29.70 | $29.70 | 200,681 |
| 2021-06-09 | $27.98 | $28.86 | $27.51 | $27.66 | $27.66 | 203,158 |
| 2021-06-08 | $28.95 | $29.39 | $27.69 | $28.03 | $28.03 | 205,086 |
| 2021-06-07 | $28.09 | $29.61 | $27.61 | $28.81 | $28.81 | 347,282 |
| 2021-06-04 | $27.66 | $28.49 | $27.54 | $27.71 | $27.71 | 162,672 |
| 2021-06-03 | $28.04 | $28.40 | $27.43 | $27.63 | $27.63 | 186,388 |
| 2021-06-02 | $27.49 | $28.56 | $26.10 | $28.09 | $28.09 | 138,314 |
| 2021-06-01 | $28.16 | $28.48 | $26.50 | $27.64 | $27.64 | 227,923 |
| 2021-05-28 | $28.17 | $28.92 | $27.36 | $27.96 | $27.96 | 208,126 |
| 2021-05-27 | $25.76 | $28.30 | $25.17 | $28.28 | $28.28 | 206,246 |
| 2021-05-26 | $25.13 | $25.99 | $24.48 | $25.53 | $25.53 | 102,100 |
| 2021-05-25 | $25.72 | $25.72 | $24.72 | $24.90 | $24.90 | 114,084 |
| 2021-05-24 | $25.05 | $25.78 | $24.74 | $25.23 | $25.23 | 171,257 |
| 2021-05-21 | $25.60 | $26.06 | $24.68 | $25.05 | $25.05 | 243,443 |
| 2021-05-20 | $24.24 | $26.05 | $24.04 | $25.52 | $25.52 | 383,328 |
| 2021-05-19 | $23.81 | $25.58 | $23.21 | $24.31 | $24.31 | 126,804 |
| 2021-05-18 | $24.46 | $25.23 | $23.51 | $24.49 | $24.49 | 197,370 |
| 2021-05-17 | $24.90 | $26.07 | $23.58 | $23.93 | $23.93 | 162,720 |
| 2021-05-14 | $23.84 | $25.22 | $23.07 | $25.11 | $25.11 | 194,580 |
| 2021-05-13 | $25.09 | $25.69 | $23.00 | $24.07 | $24.07 | 298,503 |
| 2021-05-12 | $20.99 | $24.76 | $20.99 | $24.48 | $24.48 | 178,041 |
| 2021-05-11 | $21.27 | $22.18 | $21.15 | $21.67 | $21.67 | 125,453 |
| 2021-05-10 | $21.48 | $22.80 | $20.58 | $21.87 | $21.87 | 134,050 |
| 2021-05-07 | $21.03 | $22.35 | $21.03 | $21.60 | $21.60 | 213,949 |
| 2021-05-06 | $21.75 | $21.95 | $19.41 | $21.15 | $21.15 | 415,336 |
| 2021-05-05 | $23.26 | $23.87 | $21.87 | $22.00 | $22.00 | 173,049 |
| 2021-05-04 | $26.22 | $26.22 | $23.27 | $23.34 | $23.34 | 259,967 |
| 2021-05-03 | $28.34 | $28.34 | $25.75 | $25.80 | $25.80 | 134,274 |
| 2021-04-30 | $29.59 | $30.58 | $27.97 | $28.05 | $28.05 | 132,029 |
| 2021-04-29 | $32.21 | $32.21 | $29.63 | $29.95 | $29.95 | 114,037 |
| 2021-04-28 | $31.19 | $32.38 | $31.19 | $31.98 | $31.98 | 81,220 |
| 2021-04-27 | $31.47 | $31.68 | $30.33 | $31.50 | $31.50 | 70,772 |
| 2021-04-26 | $32.00 | $32.16 | $29.81 | $31.01 | $31.01 | 106,164 |
| 2021-04-23 | $34.69 | $34.70 | $30.90 | $31.04 | $31.04 | 122,579 |
| 2021-04-22 | $35.21 | $35.30 | $34.01 | $34.15 | $34.15 | 255,013 |
| 2021-04-21 | $33.35 | $36.18 | $32.42 | $35.21 | $35.21 | 72,539 |
| 2021-04-20 | $34.32 | $34.98 | $33.10 | $33.55 | $33.55 | 113,889 |
| 2021-04-19 | $35.55 | $35.55 | $33.26 | $34.67 | $34.67 | 134,026 |
| 2021-04-16 | $35.83 | $36.70 | $34.37 | $36.14 | $36.14 | 98,123 |
| 2021-04-15 | $35.81 | $36.15 | $34.59 | $35.37 | $35.37 | 109,267 |
| 2021-04-14 | $32.50 | $36.06 | $32.50 | $35.86 | $35.86 | 96,727 |
| 2021-04-13 | $31.65 | $32.93 | $31.02 | $32.48 | $32.48 | 101,570 |
| 2021-04-12 | $32.71 | $33.29 | $31.02 | $31.73 | $31.73 | 131,737 |
| 2021-04-09 | $32.59 | $33.15 | $31.81 | $32.84 | $32.84 | 54,293 |
| 2021-04-08 | $30.22 | $33.00 | $30.22 | $32.72 | $32.72 | 63,345 |
| 2021-04-07 | $31.89 | $31.89 | $29.79 | $29.94 | $29.94 | 113,127 |
| 2021-04-06 | $34.36 | $35.37 | $31.64 | $31.92 | $31.92 | 87,642 |
| 2021-04-05 | $34.80 | $35.27 | $30.87 | $34.80 | $34.80 | 190,710 |
| 2021-04-01 | $33.86 | $36.18 | $33.15 | $34.39 | $34.39 | 293,487 |
| 2021-03-31 | $29.00 | $33.28 | $29.00 | $33.18 | $33.18 | 159,746 |
| 2021-03-30 | $27.62 | $29.41 | $26.74 | $28.92 | $28.92 | 101,004 |
| 2021-03-29 | $30.65 | $31.01 | $27.73 | $27.81 | $27.81 | 127,867 |
| 2021-03-26 | $32.02 | $32.47 | $28.77 | $30.48 | $30.48 | 168,386 |
| 2021-03-25 | $31.55 | $32.63 | $30.39 | $32.01 | $32.01 | 272,206 |
| 2021-03-24 | $37.82 | $37.88 | $31.43 | $31.44 | $31.44 | 340,455 |
| 2021-03-23 | $37.36 | $39.35 | $37.26 | $37.68 | $37.68 | 213,129 |
| 2021-03-22 | $43.78 | $43.90 | $37.55 | $38.14 | $38.14 | 250,834 |
| 2021-03-19 | $45.97 | $48.14 | $43.10 | $44.30 | $44.30 | 2,324,009 |
| 2021-03-18 | $47.00 | $49.46 | $43.86 | $44.59 | $44.59 | 201,706 |
| 2021-03-17 | $49.22 | $50.98 | $46.58 | $49.67 | $49.67 | 194,045 |
| 2021-03-16 | $44.04 | $49.84 | $44.04 | $49.64 | $49.64 | 145,191 |
| 2021-03-15 | $47.61 | $49.32 | $44.01 | $45.63 | $45.63 | 147,720 |
| 2021-03-12 | $42.99 | $47.29 | $42.62 | $47.12 | $47.12 | 76,093 |
| 2021-03-11 | $45.25 | $45.74 | $42.71 | $42.90 | $42.90 | 179,704 |
| 2021-03-10 | $41.78 | $44.81 | $41.45 | $44.80 | $44.80 | 128,588 |
| 2021-03-09 | $38.86 | $41.47 | $38.30 | $41.17 | $41.17 | 97,707 |
| 2021-03-08 | $37.60 | $40.33 | $37.60 | $38.34 | $38.34 | 115,734 |
| 2021-03-05 | $37.01 | $38.52 | $32.12 | $37.66 | $37.66 | 181,761 |
| 2021-03-04 | $37.03 | $38.54 | $35.00 | $36.41 | $36.41 | 144,563 |
| 2021-03-03 | $39.24 | $39.24 | $37.14 | $37.75 | $37.75 | 93,698 |
| 2021-03-02 | $40.50 | $40.87 | $38.10 | $39.38 | $39.38 | 102,793 |
| 2021-03-01 | $40.64 | $41.40 | $39.67 | $40.43 | $40.43 | 137,698 |
| 2021-02-26 | $41.69 | $42.68 | $39.01 | $39.92 | $39.92 | 121,517 |
| 2021-02-25 | $43.00 | $43.60 | $40.01 | $41.63 | $41.63 | 113,177 |
| 2021-02-24 | $43.37 | $44.33 | $43.12 | $43.18 | $43.18 | 99,317 |
| 2021-02-23 | $52.37 | $52.50 | $43.47 | $43.82 | $43.82 | 237,768 |
| 2021-02-22 | $53.47 | $54.34 | $49.30 | $51.56 | $51.56 | 122,348 |
| 2021-02-19 | $50.79 | $54.45 | $49.55 | $53.64 | $53.64 | 69,450 |
| 2021-02-18 | $51.00 | $51.75 | $49.27 | $50.10 | $50.10 | 114,512 |
| 2021-02-17 | $50.34 | $53.99 | $48.27 | $50.98 | $50.98 | 152,474 |
| 2021-02-16 | $48.05 | $50.65 | $46.87 | $48.55 | $48.55 | 60,691 |
| 2021-02-12 | $51.58 | $53.40 | $47.43 | $47.60 | $47.60 | 95,805 |
| 2021-02-11 | $50.33 | $54.88 | $49.87 | $52.76 | $52.76 | 78,191 |
| 2021-02-10 | $49.70 | $53.08 | $48.84 | $51.46 | $51.46 | 53,060 |
| 2021-02-09 | $49.77 | $51.82 | $48.99 | $49.70 | $49.70 | 54,625 |
| 2021-02-08 | $47.76 | $50.74 | $47.76 | $49.95 | $49.95 | 135,071 |
| 2021-02-05 | $42.41 | $48.98 | $41.95 | $47.40 | $47.40 | 152,216 |
| 2021-02-04 | $43.08 | $43.49 | $41.63 | $42.00 | $42.00 | 77,320 |
| 2021-02-03 | $43.64 | $43.66 | $42.00 | $42.74 | $42.74 | 63,881 |
| 2021-02-02 | $42.42 | $43.86 | $41.82 | $43.00 | $43.00 | 53,911 |
| 2021-02-01 | $42.45 | $43.12 | $40.87 | $41.76 | $41.76 | 68,420 |
| 2021-01-29 | $42.49 | $43.83 | $41.12 | $42.45 | $42.45 | 43,926 |
| 2021-01-28 | $45.85 | $45.95 | $42.02 | $42.09 | $42.09 | 55,887 |
| 2021-01-27 | $47.95 | $49.37 | $44.31 | $46.06 | $46.06 | 80,817 |
| 2021-01-26 | $46.85 | $52.24 | $46.85 | $48.73 | $48.73 | 104,274 |
| 2021-01-25 | $46.32 | $47.49 | $44.34 | $46.36 | $46.36 | 43,113 |
| 2021-01-22 | $43.00 | $45.84 | $40.84 | $44.95 | $44.95 | 93,644 |
| 2021-01-21 | $41.86 | $42.77 | $40.10 | $42.63 | $42.63 | 68,573 |
| 2021-01-20 | $43.20 | $43.20 | $41.39 | $41.86 | $41.86 | 98,131 |
| 2021-01-19 | $42.25 | $43.42 | $41.80 | $42.97 | $42.97 | 63,635 |
| 2021-01-15 | $41.46 | $43.08 | $40.82 | $41.79 | $41.79 | 90,060 |
| 2021-01-14 | $42.56 | $42.89 | $40.81 | $41.37 | $41.37 | 102,865 |
| 2021-01-13 | $41.71 | $42.58 | $41.03 | $42.10 | $42.10 | 109,586 |
| 2021-01-12 | $41.38 | $42.00 | $40.94 | $42.00 | $42.00 | 122,406 |
| 2021-01-11 | $42.16 | $42.58 | $40.70 | $41.39 | $41.39 | 78,531 |
| 2021-01-08 | $42.75 | $43.29 | $42.12 | $42.21 | $42.21 | 55,516 |
| 2021-01-07 | $43.47 | $43.98 | $42.69 | $42.77 | $42.77 | 113,087 |
| 2021-01-06 | $42.30 | $43.47 | $42.00 | $43.12 | $43.12 | 87,063 |
| 2021-01-05 | $45.04 | $45.82 | $42.08 | $42.32 | $42.32 | 71,730 |
| 2021-01-04 | $48.46 | $49.06 | $45.02 | $45.68 | $45.68 | 36,275 |
| 2020-12-31 | $49.22 | $50.77 | $47.37 | $48.08 | $48.08 | 73,773 |
| 2020-12-30 | $46.75 | $50.09 | $46.53 | $48.76 | $48.76 | 103,605 |
| 2020-12-29 | $49.00 | $49.72 | $45.77 | $46.76 | $46.76 | 31,670 |
| 2020-12-28 | $50.82 | $51.13 | $48.20 | $48.74 | $48.74 | 36,989 |
| 2020-12-24 | $49.70 | $51.70 | $49.01 | $51.50 | $51.50 | 38,442 |
| 2020-12-23 | $46.00 | $50.98 | $44.86 | $49.75 | $49.75 | 101,470 |
| 2020-12-22 | $43.00 | $46.38 | $41.91 | $46.24 | $46.24 | 127,236 |
| 2020-12-21 | $44.46 | $46.98 | $42.00 | $43.00 | $43.00 | 113,927 |
| 2020-12-18 | $40.09 | $45.45 | $39.97 | $44.00 | $44.00 | 304,240 |
| 2020-12-17 | $37.00 | $41.92 | $35.73 | $40.07 | $40.07 | 95,093 |
| 2020-12-16 | $39.38 | $39.38 | $36.80 | $37.09 | $37.09 | 81,510 |
| 2020-12-15 | $40.00 | $40.05 | $38.60 | $39.26 | $39.26 | 69,373 |
| 2020-12-14 | $45.55 | $45.68 | $39.76 | $40.20 | $40.20 | 112,088 |
| 2020-12-11 | $45.80 | $45.80 | $43.21 | $43.28 | $43.28 | 32,463 |
| 2020-12-10 | $44.12 | $45.93 | $42.78 | $45.73 | $45.73 | 81,933 |
| 2020-12-09 | $42.50 | $44.57 | $42.13 | $43.72 | $43.72 | 63,236 |
| 2020-12-08 | $45.00 | $46.00 | $42.30 | $42.87 | $42.87 | 114,115 |
| 2020-12-07 | $48.73 | $50.00 | $44.00 | $44.93 | $44.93 | 166,035 |
| 2020-12-04 | $51.18 | $52.60 | $48.24 | $49.00 | $49.00 | 224,553 |
| 2020-12-03 | $53.83 | $56.50 | $49.62 | $50.83 | $50.83 | 310,785 |
| 2020-12-02 | $53.68 | $60.27 | $53.24 | $53.39 | $53.39 | 145,026 |
| 2020-12-01 | $51.21 | $55.93 | $50.00 | $54.50 | $54.50 | 157,741 |
| 2020-11-30 | $50.25 | $52.01 | $49.21 | $51.00 | $51.00 | 114,605 |
| 2020-11-27 | $48.81 | $51.35 | $48.01 | $49.80 | $49.80 | 67,402 |
| 2020-11-25 | $46.20 | $51.50 | $44.00 | $49.50 | $49.50 | 980,346 |
| 2020-11-24 | $53.34 | $56.11 | $46.02 | $47.11 | $47.11 | 538,553 |
| 2020-11-23 | $48.00 | $56.43 | $46.00 | $52.78 | $52.78 | 577,765 |
| 2020-11-20 | $47.00 | $49.05 | $41.05 | $48.90 | $48.90 | 499,697 |
| 2020-11-19 | $45.00 | $49.03 | $40.00 | $49.00 | $49.00 | 1,525,380 |
Olema Pharmaceuticals Inc (OLMA) News Headlines
Recent Olema Pharmaceuticals Inc (OLMA) News
Similar Companies to Olema Pharmaceuticals Inc (OLMA) 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 |