ORIC Pharmaceuticals Inc (ORIC) Exchange: NASDAQ
Data as of April 26, 2024
$8.07 ($0.40) 5.22%
ORIC Pharmaceuticals Inc - Daily Information
Click for more stock information on ORIC Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $7.73 |
| Previous Close | $8.07 |
| High | $8.13 |
| Low | $7.73 |
| Adjusted Open | $7.73 |
| Previous Adjusted Close | $8.07 |
| Adjusted High | $8.13 |
| Adjusted Low | $7.73 |
About ORIC Pharmaceuticals Inc (ORIC)
ORIC Pharmaceuticals is a clinical stage biopharmaceutical company dedicated to improving patients’ lives by O vercoming R esistance I n C ancer. ORIC’s lead product candidate, ORIC-101, is a potent and selective small molecule antagonist of the glucocorticoid receptor, which has been linked to resistance to multiple classes of cancer therapeutics across a variety of solid tumors. ORIC-101 is currently in two separate Phase 1b trials in combination with (1) Abraxane (nab-paclitaxel) in advanced or metastatic solid tumors and (2) Xtandi (enzalutamide) in metastatic prostate cancer. ORIC’s other product candidates include (1) ORIC-533, an orally bioavailable small molecule inhibitor of CD73, a key node in the adenosine pathway believed to play a central role in resistance to chemotherapy- and immunotherapy-based treatment regimens, being developed for multiple myeloma, (2) ORIC-944, an allosteric inhibitor of the polycomb repressive complex 2 (PRC2) via the EED subunit, being developed for prostate cancer, and (3) ORIC-114, a brain penetrant inhibitor designed to selectively target EGFR and HER2 with high potency against exon 20 insertion mutations, being developed across multiple genetically defined cancers. Beyond these four product candidates, ORIC is also developing multiple precision medicines targeting other hallmark cancer resistance mechanisms. ORIC has offices in South San Francisco and San Diego, California.
Invest in ORIC Pharmaceuticals Inc (ORIC)
Historical Stock Data for ORIC Pharmaceuticals Inc (ORIC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $7.73 | $8.13 | $7.73 | $8.07 | $8.07 | 401,560 |
| 2024-04-25 | $7.94 | $7.94 | $7.62 | $7.67 | $7.67 | 636,172 |
| 2024-04-24 | $8.79 | $8.80 | $8.07 | $8.08 | $8.08 | 374,881 |
| 2024-04-23 | $8.72 | $9.11 | $8.67 | $8.77 | $8.77 | 270,485 |
| 2024-04-22 | $9.27 | $9.43 | $8.67 | $8.72 | $8.72 | 315,162 |
| 2024-04-19 | $9.35 | $9.40 | $8.72 | $9.19 | $9.19 | 668,037 |
| 2024-04-18 | $9.98 | $10.03 | $9.35 | $9.51 | $9.51 | 589,783 |
| 2024-04-17 | $9.58 | $10.03 | $9.43 | $9.76 | $9.76 | 509,942 |
| 2024-04-16 | $9.44 | $9.70 | $9.33 | $9.45 | $9.45 | 203,765 |
| 2024-04-15 | $9.78 | $9.95 | $9.34 | $9.54 | $9.54 | 332,213 |
| 2024-04-12 | $9.90 | $10.02 | $9.60 | $9.80 | $9.80 | 318,269 |
| 2024-04-11 | $10.19 | $10.27 | $9.76 | $10.00 | $10.00 | 376,079 |
| 2024-04-10 | $10.37 | $10.53 | $9.90 | $10.00 | $10.00 | 739,621 |
| 2024-04-09 | $10.89 | $10.93 | $10.43 | $10.67 | $10.67 | 1,159,050 |
| 2024-04-08 | $11.05 | $11.07 | $10.46 | $10.75 | $10.75 | 502,984 |
| 2024-04-05 | $11.13 | $11.38 | $10.91 | $10.97 | $10.97 | 352,410 |
| 2024-04-04 | $11.51 | $11.83 | $11.11 | $11.19 | $11.19 | 346,774 |
| 2024-04-03 | $12.24 | $12.24 | $11.34 | $11.39 | $11.39 | 631,052 |
| 2024-04-02 | $12.52 | $12.80 | $12.03 | $12.17 | $12.17 | 459,334 |
| 2024-04-01 | $13.71 | $13.89 | $12.62 | $12.93 | $12.93 | 557,462 |
| 2024-03-28 | $13.52 | $14.07 | $13.19 | $13.75 | $13.75 | 725,532 |
| 2024-03-27 | $13.54 | $13.88 | $13.28 | $13.47 | $13.47 | 399,452 |
| 2024-03-26 | $13.61 | $13.87 | $13.40 | $13.46 | $13.46 | 416,041 |
| 2024-03-25 | $13.97 | $14.28 | $13.17 | $13.46 | $13.46 | 555,503 |
| 2024-03-22 | $14.37 | $14.61 | $13.87 | $13.91 | $13.91 | 288,201 |
| 2024-03-21 | $15.16 | $15.35 | $14.50 | $14.59 | $14.59 | 388,286 |
| 2024-03-20 | $14.27 | $14.39 | $13.77 | $14.36 | $14.36 | 489,893 |
| 2024-03-19 | $14.68 | $15.13 | $14.06 | $14.32 | $14.32 | 1,090,935 |
| 2024-03-18 | $15.20 | $15.20 | $14.20 | $14.68 | $14.68 | 759,157 |
| 2024-03-15 | $15.00 | $15.37 | $14.84 | $15.10 | $15.10 | 2,300,144 |
| 2024-03-14 | $15.03 | $15.40 | $14.76 | $15.02 | $15.02 | 587,224 |
| 2024-03-13 | $14.61 | $15.59 | $14.61 | $15.23 | $15.23 | 736,248 |
| 2024-03-12 | $14.63 | $15.07 | $14.03 | $14.32 | $14.32 | 858,548 |
| 2024-03-11 | $14.95 | $15.53 | $14.63 | $14.99 | $14.99 | 589,499 |
| 2024-03-08 | $16.16 | $16.37 | $14.76 | $14.99 | $14.99 | 551,648 |
| 2024-03-07 | $16.13 | $16.36 | $15.75 | $15.91 | $15.91 | 294,010 |
| 2024-03-06 | $15.71 | $16.65 | $15.49 | $16.03 | $16.03 | 622,394 |
| 2024-03-05 | $14.91 | $15.75 | $14.56 | $15.49 | $15.49 | 611,629 |
| 2024-03-04 | $14.83 | $15.14 | $14.28 | $14.96 | $14.96 | 583,865 |
| 2024-03-01 | $13.57 | $15.38 | $13.45 | $14.66 | $14.66 | 961,439 |
| 2024-02-29 | $12.20 | $14.70 | $11.86 | $12.74 | $12.74 | 2,864,488 |
| 2024-02-28 | $11.83 | $12.05 | $11.49 | $11.75 | $11.75 | 673,461 |
| 2024-02-27 | $12.02 | $12.47 | $11.96 | $11.98 | $11.98 | 292,854 |
| 2024-02-26 | $11.05 | $12.06 | $11.05 | $11.95 | $11.95 | 403,443 |
| 2024-02-23 | $10.43 | $11.18 | $10.22 | $11.02 | $11.02 | 344,392 |
| 2024-02-22 | $10.36 | $10.50 | $9.96 | $10.12 | $10.12 | 573,315 |
| 2024-02-21 | $10.35 | $10.47 | $10.13 | $10.32 | $10.32 | 318,167 |
| 2024-02-20 | $11.16 | $11.36 | $10.18 | $10.48 | $10.48 | 452,250 |
| 2024-02-16 | $11.17 | $11.63 | $10.97 | $11.25 | $11.25 | 287,002 |
| 2024-02-15 | $10.94 | $11.45 | $10.79 | $11.25 | $11.25 | 562,928 |
| 2024-02-14 | $11.33 | $11.54 | $10.94 | $10.97 | $10.97 | 407,576 |
| 2024-02-13 | $11.55 | $11.59 | $10.94 | $11.28 | $11.28 | 434,539 |
| 2024-02-12 | $12.70 | $13.42 | $11.93 | $12.00 | $12.00 | 627,027 |
| 2024-02-09 | $12.24 | $12.80 | $12.00 | $12.66 | $12.66 | 273,957 |
| 2024-02-08 | $12.72 | $12.97 | $11.90 | $12.25 | $12.25 | 778,340 |
| 2024-02-07 | $12.26 | $12.74 | $12.11 | $12.60 | $12.60 | 441,066 |
| 2024-02-06 | $11.49 | $12.32 | $11.49 | $12.30 | $12.30 | 438,639 |
| 2024-02-05 | $11.12 | $11.62 | $11.03 | $11.48 | $11.48 | 241,452 |
| 2024-02-02 | $11.36 | $11.55 | $11.12 | $11.23 | $11.23 | 226,406 |
| 2024-02-01 | $11.08 | $11.58 | $10.87 | $11.52 | $11.52 | 197,771 |
| 2024-01-31 | $11.51 | $11.59 | $10.94 | $10.99 | $10.99 | 340,514 |
| 2024-01-30 | $11.69 | $11.98 | $11.35 | $11.49 | $11.49 | 642,301 |
| 2024-01-29 | $10.20 | $11.75 | $10.11 | $11.71 | $11.71 | 530,921 |
| 2024-01-26 | $10.47 | $10.59 | $9.72 | $10.21 | $10.21 | 319,443 |
| 2024-01-25 | $11.18 | $11.24 | $10.31 | $10.41 | $10.41 | 482,670 |
| 2024-01-24 | $11.00 | $11.25 | $10.66 | $10.89 | $10.89 | 439,502 |
| 2024-01-23 | $10.59 | $10.89 | $10.42 | $10.82 | $10.82 | 358,380 |
| 2024-01-22 | $10.63 | $10.80 | $10.01 | $10.51 | $10.51 | 521,662 |
| 2024-01-19 | $9.21 | $10.15 | $9.11 | $10.02 | $10.02 | 374,823 |
| 2024-01-18 | $9.31 | $9.64 | $9.11 | $9.22 | $9.22 | 496,299 |
| 2024-01-17 | $8.32 | $9.32 | $8.09 | $9.31 | $9.31 | 2,994,710 |
| 2024-01-16 | $8.51 | $8.77 | $8.28 | $8.34 | $8.34 | 312,539 |
| 2024-01-12 | $8.06 | $8.64 | $8.06 | $8.60 | $8.60 | 252,331 |
| 2024-01-11 | $8.08 | $8.19 | $7.86 | $8.04 | $8.04 | 223,339 |
| 2024-01-10 | $8.25 | $8.47 | $7.90 | $8.13 | $8.13 | 294,277 |
| 2024-01-09 | $8.15 | $8.36 | $8.04 | $8.25 | $8.25 | 167,029 |
| 2024-01-08 | $7.86 | $8.45 | $7.85 | $8.24 | $8.24 | 383,766 |
| 2024-01-05 | $8.90 | $8.90 | $8.30 | $8.42 | $8.42 | 220,879 |
| 2024-01-04 | $9.09 | $9.14 | $8.75 | $8.93 | $8.93 | 162,004 |
| 2024-01-03 | $9.21 | $9.30 | $8.90 | $8.97 | $8.97 | 154,596 |
| 2024-01-02 | $9.14 | $9.46 | $9.04 | $9.14 | $9.14 | 199,309 |
| 2023-12-29 | $9.18 | $9.27 | $8.96 | $9.20 | $9.20 | 249,653 |
| 2023-12-28 | $9.15 | $9.55 | $8.96 | $9.20 | $9.20 | 315,490 |
| 2023-12-27 | $9.30 | $9.33 | $8.93 | $9.14 | $9.14 | 133,668 |
| 2023-12-26 | $8.98 | $9.27 | $8.98 | $9.16 | $9.16 | 277,725 |
| 2023-12-22 | $8.94 | $9.15 | $8.81 | $8.88 | $8.88 | 167,896 |
| 2023-12-21 | $8.64 | $9.07 | $8.64 | $8.87 | $8.87 | 153,179 |
| 2023-12-20 | $8.70 | $9.03 | $8.51 | $8.53 | $8.53 | 264,503 |
| 2023-12-19 | $8.51 | $8.97 | $8.51 | $8.74 | $8.74 | 354,381 |
| 2023-12-18 | $8.57 | $8.96 | $8.25 | $8.50 | $8.50 | 412,143 |
| 2023-12-15 | $9.36 | $9.37 | $8.98 | $9.31 | $9.31 | 814,571 |
| 2023-12-14 | $9.50 | $9.60 | $9.13 | $9.18 | $9.18 | 473,671 |
| 2023-12-13 | $8.70 | $9.41 | $8.69 | $9.35 | $9.35 | 552,581 |
| 2023-12-12 | $8.63 | $8.76 | $8.01 | $8.65 | $8.65 | 283,569 |
| 2023-12-11 | $9.39 | $9.39 | $8.87 | $8.93 | $8.93 | 398,623 |
| 2023-12-08 | $9.24 | $9.60 | $9.03 | $9.43 | $9.43 | 295,298 |
| 2023-12-07 | $9.01 | $9.29 | $8.80 | $9.28 | $9.28 | 307,178 |
| 2023-12-06 | $9.01 | $9.17 | $8.63 | $8.95 | $8.95 | 517,277 |
| 2023-12-05 | $8.42 | $8.95 | $8.35 | $8.87 | $8.87 | 654,255 |
| 2023-12-04 | $8.24 | $8.60 | $8.19 | $8.45 | $8.45 | 342,500 |
| 2023-12-01 | $7.90 | $8.30 | $7.65 | $8.27 | $8.27 | 412,571 |
| 2023-11-30 | $7.77 | $8.01 | $7.75 | $7.90 | $7.90 | 556,984 |
| 2023-11-29 | $7.37 | $8.00 | $7.37 | $7.68 | $7.68 | 418,108 |
| 2023-11-28 | $7.32 | $7.44 | $7.06 | $7.32 | $7.32 | 201,729 |
| 2023-11-27 | $7.40 | $7.49 | $7.02 | $7.37 | $7.37 | 250,218 |
| 2023-11-24 | $7.29 | $7.56 | $7.29 | $7.49 | $7.49 | 140,420 |
| 2023-11-22 | $7.22 | $7.34 | $7.06 | $7.30 | $7.30 | 167,421 |
| 2023-11-21 | $7.02 | $7.30 | $6.93 | $7.11 | $7.11 | 267,349 |
| 2023-11-20 | $6.82 | $7.26 | $6.82 | $7.14 | $7.14 | 316,022 |
| 2023-11-17 | $6.64 | $7.06 | $6.63 | $6.84 | $6.84 | 460,593 |
| 2023-11-16 | $6.51 | $6.66 | $6.38 | $6.55 | $6.55 | 343,147 |
| 2023-11-15 | $6.79 | $7.06 | $6.50 | $6.53 | $6.53 | 331,434 |
| 2023-11-14 | $6.37 | $6.79 | $6.37 | $6.78 | $6.78 | 303,743 |
| 2023-11-13 | $6.21 | $6.25 | $5.85 | $6.13 | $6.13 | 393,154 |
| 2023-11-10 | $6.45 | $6.55 | $6.17 | $6.24 | $6.24 | 378,861 |
| 2023-11-09 | $6.85 | $6.85 | $6.40 | $6.43 | $6.43 | 241,583 |
| 2023-11-08 | $6.83 | $7.06 | $6.58 | $6.80 | $6.80 | 404,267 |
| 2023-11-07 | $6.80 | $7.60 | $6.76 | $6.85 | $6.85 | 431,463 |
| 2023-11-06 | $7.01 | $7.15 | $6.86 | $6.90 | $6.90 | 1,301,928 |
| 2023-11-03 | $6.90 | $7.21 | $6.81 | $7.08 | $7.08 | 525,536 |
| 2023-11-02 | $6.64 | $6.83 | $6.51 | $6.75 | $6.75 | 487,616 |
| 2023-11-01 | $6.69 | $6.81 | $6.51 | $6.57 | $6.57 | 440,358 |
| 2023-10-31 | $6.33 | $6.82 | $6.26 | $6.70 | $6.70 | 475,707 |
| 2023-10-30 | $6.34 | $6.63 | $6.17 | $6.37 | $6.37 | 322,191 |
| 2023-10-27 | $6.45 | $6.51 | $6.17 | $6.28 | $6.28 | 343,422 |
| 2023-10-26 | $6.07 | $7.04 | $6.02 | $6.48 | $6.48 | 799,224 |
| 2023-10-25 | $6.06 | $6.09 | $5.79 | $6.00 | $6.00 | 475,110 |
| 2023-10-24 | $5.63 | $6.14 | $5.49 | $6.12 | $6.12 | 892,123 |
| 2023-10-23 | $5.98 | $5.98 | $5.34 | $5.46 | $5.46 | 1,583,108 |
| 2023-10-20 | $5.41 | $5.79 | $5.40 | $5.66 | $5.66 | 251,494 |
| 2023-10-19 | $5.54 | $5.64 | $5.37 | $5.41 | $5.41 | 361,132 |
| 2023-10-18 | $5.80 | $5.80 | $5.47 | $5.52 | $5.52 | 452,199 |
| 2023-10-17 | $5.52 | $5.82 | $5.52 | $5.63 | $5.63 | 257,737 |
| 2023-10-16 | $5.61 | $5.67 | $5.36 | $5.59 | $5.59 | 223,821 |
| 2023-10-13 | $5.57 | $5.65 | $5.27 | $5.57 | $5.57 | 560,057 |
| 2023-10-12 | $5.74 | $5.82 | $5.36 | $5.58 | $5.58 | 742,637 |
| 2023-10-11 | $6.37 | $6.62 | $5.73 | $5.83 | $5.83 | 490,626 |
| 2023-10-10 | $6.20 | $6.49 | $6.12 | $6.39 | $6.39 | 840,467 |
| 2023-10-09 | $6.35 | $6.35 | $6.02 | $6.17 | $6.17 | 313,133 |
| 2023-10-06 | $6.39 | $6.48 | $6.01 | $6.45 | $6.45 | 505,631 |
| 2023-10-05 | $5.91 | $6.33 | $5.80 | $6.29 | $6.29 | 339,239 |
| 2023-10-04 | $5.54 | $5.95 | $5.51 | $5.92 | $5.92 | 605,411 |
| 2023-10-03 | $5.84 | $5.91 | $5.57 | $5.59 | $5.59 | 563,865 |
| 2023-10-02 | $6.01 | $6.01 | $5.76 | $5.89 | $5.89 | 559,917 |
| 2023-09-29 | $5.96 | $6.30 | $5.88 | $6.05 | $6.05 | 756,624 |
| 2023-09-28 | $6.42 | $6.42 | $5.97 | $6.13 | $6.13 | 818,954 |
| 2023-09-27 | $7.06 | $7.18 | $6.33 | $6.43 | $6.43 | 905,317 |
| 2023-09-26 | $7.60 | $7.72 | $7.03 | $7.04 | $7.04 | 337,214 |
| 2023-09-25 | $7.74 | $8.02 | $7.51 | $7.56 | $7.56 | 432,731 |
| 2023-09-22 | $7.88 | $8.02 | $7.64 | $7.81 | $7.81 | 368,496 |
| 2023-09-21 | $7.92 | $7.99 | $7.41 | $7.55 | $7.55 | 419,000 |
| 2023-09-20 | $8.47 | $8.55 | $7.95 | $8.00 | $8.00 | 679,469 |
| 2023-09-19 | $8.31 | $8.54 | $8.25 | $8.39 | $8.39 | 338,505 |
| 2023-09-18 | $8.25 | $8.35 | $8.15 | $8.33 | $8.33 | 275,299 |
| 2023-09-15 | $8.25 | $8.33 | $8.06 | $8.30 | $8.30 | 645,911 |
| 2023-09-14 | $8.47 | $8.47 | $8.16 | $8.25 | $8.25 | 411,268 |
| 2023-09-13 | $8.40 | $8.50 | $8.17 | $8.24 | $8.24 | 454,660 |
| 2023-09-12 | $8.80 | $9.02 | $8.41 | $8.45 | $8.45 | 204,497 |
| 2023-09-11 | $9.11 | $9.17 | $8.81 | $8.86 | $8.86 | 148,375 |
| 2023-09-08 | $8.80 | $9.04 | $8.78 | $9.00 | $9.00 | 173,080 |
| 2023-09-07 | $8.81 | $9.01 | $8.60 | $8.84 | $8.84 | 237,424 |
| 2023-09-06 | $8.95 | $9.05 | $8.50 | $8.85 | $8.85 | 192,873 |
| 2023-09-05 | $9.46 | $9.79 | $8.97 | $9.00 | $9.00 | 305,197 |
| 2023-09-01 | $9.10 | $9.44 | $9.04 | $9.28 | $9.28 | 144,774 |
| 2023-08-31 | $9.18 | $9.25 | $8.95 | $8.96 | $8.96 | 103,396 |
| 2023-08-30 | $9.00 | $9.28 | $8.94 | $9.15 | $9.15 | 145,065 |
| 2023-08-29 | $8.94 | $9.10 | $8.91 | $9.02 | $9.02 | 147,731 |
| 2023-08-28 | $9.10 | $9.20 | $8.65 | $8.92 | $8.92 | 167,920 |
| 2023-08-25 | $8.92 | $9.37 | $8.85 | $9.09 | $9.09 | 193,259 |
| 2023-08-24 | $8.97 | $9.12 | $8.79 | $8.83 | $8.83 | 93,117 |
| 2023-08-23 | $8.97 | $9.08 | $8.88 | $8.99 | $8.99 | 177,675 |
| 2023-08-22 | $8.88 | $9.06 | $8.73 | $8.92 | $8.92 | 198,182 |
| 2023-08-21 | $8.47 | $8.92 | $8.26 | $8.81 | $8.81 | 200,061 |
| 2023-08-18 | $8.38 | $8.70 | $8.20 | $8.47 | $8.47 | 284,306 |
| 2023-08-17 | $9.28 | $9.38 | $8.39 | $8.51 | $8.51 | 419,730 |
| 2023-08-16 | $8.88 | $9.49 | $8.73 | $9.24 | $9.24 | 574,051 |
| 2023-08-15 | $7.92 | $8.90 | $7.88 | $8.73 | $8.73 | 480,098 |
| 2023-08-14 | $8.67 | $8.84 | $7.53 | $8.00 | $8.00 | 322,609 |
| 2023-08-11 | $8.56 | $9.09 | $7.94 | $8.80 | $8.80 | 778,943 |
| 2023-08-10 | $7.62 | $8.00 | $7.61 | $7.93 | $7.93 | 163,889 |
| 2023-08-09 | $7.62 | $7.76 | $7.44 | $7.67 | $7.67 | 154,244 |
| 2023-08-08 | $7.44 | $7.74 | $7.39 | $7.60 | $7.60 | 188,554 |
| 2023-08-07 | $7.62 | $7.62 | $7.39 | $7.51 | $7.51 | 167,158 |
| 2023-08-04 | $7.92 | $7.94 | $7.62 | $7.67 | $7.67 | 91,612 |
| 2023-08-03 | $7.86 | $8.08 | $7.80 | $7.87 | $7.87 | 137,918 |
| 2023-08-02 | $8.22 | $8.22 | $7.50 | $7.90 | $7.90 | 232,564 |
| 2023-08-01 | $8.37 | $8.50 | $8.10 | $8.11 | $8.11 | 266,420 |
| 2023-07-31 | $8.30 | $8.39 | $8.10 | $8.36 | $8.36 | 190,284 |
| 2023-07-28 | $8.00 | $8.33 | $7.77 | $8.25 | $8.25 | 192,968 |
| 2023-07-27 | $8.80 | $8.80 | $7.85 | $7.93 | $7.93 | 379,471 |
| 2023-07-26 | $8.63 | $8.78 | $8.46 | $8.72 | $8.72 | 234,063 |
| 2023-07-25 | $8.76 | $8.94 | $8.50 | $8.64 | $8.64 | 261,826 |
| 2023-07-24 | $8.50 | $9.00 | $8.42 | $8.82 | $8.82 | 404,333 |
| 2023-07-21 | $8.00 | $8.66 | $7.97 | $8.58 | $8.58 | 454,381 |
| 2023-07-20 | $7.62 | $7.95 | $7.46 | $7.90 | $7.90 | 232,332 |
| 2023-07-19 | $8.17 | $8.22 | $7.51 | $7.60 | $7.60 | 349,619 |
| 2023-07-18 | $8.26 | $8.40 | $8.07 | $8.13 | $8.13 | 192,011 |
| 2023-07-17 | $7.86 | $8.30 | $7.86 | $8.23 | $8.23 | 493,101 |
| 2023-07-14 | $7.93 | $8.02 | $7.62 | $7.79 | $7.79 | 232,580 |
| 2023-07-13 | $8.00 | $8.10 | $7.80 | $7.85 | $7.85 | 265,363 |
| 2023-07-12 | $8.40 | $8.44 | $7.69 | $7.76 | $7.76 | 427,840 |
| 2023-07-11 | $8.03 | $8.05 | $7.74 | $7.93 | $7.93 | 316,464 |
| 2023-07-10 | $7.73 | $8.05 | $7.56 | $7.94 | $7.94 | 231,610 |
| 2023-07-07 | $7.56 | $7.75 | $7.47 | $7.67 | $7.67 | 154,637 |
| 2023-07-06 | $7.83 | $7.83 | $7.51 | $7.56 | $7.56 | 183,894 |
| 2023-07-05 | $7.78 | $8.03 | $7.66 | $7.83 | $7.83 | 312,076 |
| 2023-07-03 | $7.70 | $7.87 | $7.53 | $7.67 | $7.67 | 112,151 |
| 2023-06-30 | $7.64 | $8.01 | $7.55 | $7.76 | $7.76 | 1,275,328 |
| 2023-06-29 | $7.89 | $7.93 | $7.47 | $7.55 | $7.55 | 592,353 |
| 2023-06-28 | $8.50 | $8.57 | $7.93 | $7.99 | $7.99 | 524,755 |
| 2023-06-27 | $8.36 | $8.88 | $7.61 | $8.40 | $8.40 | 889,731 |
| 2023-06-26 | $7.29 | $8.55 | $7.09 | $8.29 | $8.29 | 2,021,254 |
| 2023-06-23 | $6.45 | $6.57 | $6.29 | $6.49 | $6.49 | 5,767,860 |
| 2023-06-22 | $6.56 | $6.75 | $6.47 | $6.54 | $6.54 | 759,727 |
| 2023-06-21 | $6.43 | $6.70 | $6.31 | $6.58 | $6.58 | 241,026 |
| 2023-06-20 | $6.33 | $6.55 | $6.26 | $6.49 | $6.49 | 307,037 |
| 2023-06-16 | $6.45 | $6.50 | $6.12 | $6.21 | $6.21 | 437,942 |
| 2023-06-15 | $6.32 | $6.55 | $6.32 | $6.43 | $6.43 | 235,321 |
| 2023-06-14 | $6.11 | $6.50 | $6.11 | $6.33 | $6.33 | 279,428 |
| 2023-06-13 | $5.78 | $6.19 | $5.76 | $6.18 | $6.18 | 202,599 |
| 2023-06-12 | $5.30 | $5.84 | $5.25 | $5.69 | $5.69 | 192,583 |
| 2023-06-09 | $5.25 | $5.26 | $5.07 | $5.15 | $5.15 | 225,175 |
| 2023-06-08 | $5.70 | $5.81 | $5.24 | $5.25 | $5.25 | 332,857 |
| 2023-06-07 | $5.47 | $5.91 | $5.47 | $5.69 | $5.69 | 536,201 |
| 2023-06-06 | $5.38 | $5.67 | $5.26 | $5.51 | $5.51 | 861,839 |
| 2023-06-05 | $5.31 | $5.37 | $5.17 | $5.33 | $5.33 | 740,560 |
| 2023-06-02 | $5.30 | $5.43 | $5.28 | $5.32 | $5.32 | 149,953 |
| 2023-06-01 | $5.05 | $5.41 | $4.99 | $5.27 | $5.27 | 142,194 |
| 2023-05-31 | $5.03 | $5.05 | $4.91 | $5.04 | $5.04 | 138,538 |
| 2023-05-30 | $5.10 | $5.13 | $5.02 | $5.04 | $5.04 | 121,512 |
| 2023-05-26 | $5.21 | $5.21 | $5.03 | $5.03 | $5.03 | 116,150 |
| 2023-05-25 | $5.16 | $5.25 | $5.08 | $5.15 | $5.15 | 86,925 |
| 2023-05-24 | $5.16 | $5.25 | $5.03 | $5.15 | $5.15 | 71,296 |
| 2023-05-23 | $5.32 | $5.45 | $5.16 | $5.19 | $5.19 | 108,962 |
| 2023-05-22 | $4.98 | $5.24 | $4.98 | $5.23 | $5.23 | 168,949 |
| 2023-05-19 | $4.99 | $5.11 | $4.95 | $4.96 | $4.96 | 55,228 |
| 2023-05-18 | $4.98 | $5.07 | $4.93 | $4.96 | $4.96 | 126,987 |
| 2023-05-17 | $5.03 | $5.12 | $4.93 | $4.99 | $4.99 | 133,469 |
| 2023-05-16 | $5.10 | $5.21 | $4.98 | $5.03 | $5.03 | 58,034 |
| 2023-05-15 | $5.17 | $5.26 | $5.05 | $5.17 | $5.17 | 106,922 |
| 2023-05-12 | $5.20 | $5.49 | $5.07 | $5.12 | $5.12 | 37,458 |
| 2023-05-11 | $5.13 | $5.29 | $5.07 | $5.17 | $5.17 | 85,151 |
| 2023-05-10 | $5.17 | $5.35 | $5.05 | $5.14 | $5.14 | 90,762 |
| 2023-05-09 | $5.11 | $5.35 | $4.90 | $5.09 | $5.09 | 81,752 |
| 2023-05-08 | $5.10 | $5.23 | $5.05 | $5.22 | $5.22 | 77,863 |
| 2023-05-05 | $5.03 | $5.17 | $4.95 | $5.11 | $5.11 | 107,925 |
| 2023-05-04 | $5.18 | $5.26 | $4.94 | $4.95 | $4.95 | 281,637 |
| 2023-05-03 | $5.10 | $5.28 | $5.09 | $5.18 | $5.18 | 146,344 |
| 2023-05-02 | $5.21 | $5.28 | $5.10 | $5.13 | $5.13 | 37,895 |
| 2023-05-01 | $5.17 | $5.28 | $5.06 | $5.24 | $5.24 | 80,296 |
| 2023-04-28 | $5.08 | $5.25 | $5.03 | $5.17 | $5.17 | 58,665 |
| 2023-04-27 | $5.09 | $5.15 | $5.00 | $5.08 | $5.08 | 69,528 |
| 2023-04-26 | $5.02 | $5.16 | $4.89 | $5.06 | $5.06 | 152,745 |
| 2023-04-25 | $5.36 | $5.45 | $4.94 | $5.01 | $5.01 | 307,936 |
| 2023-04-24 | $5.40 | $5.48 | $5.32 | $5.38 | $5.38 | 187,413 |
| 2023-04-21 | $5.24 | $5.52 | $5.15 | $5.40 | $5.40 | 85,241 |
| 2023-04-20 | $5.56 | $5.56 | $5.25 | $5.30 | $5.30 | 189,693 |
| 2023-04-19 | $5.75 | $5.75 | $5.51 | $5.55 | $5.55 | 203,237 |
| 2023-04-18 | $6.19 | $6.19 | $5.61 | $5.75 | $5.75 | 152,434 |
| 2023-04-17 | $6.02 | $6.24 | $5.92 | $6.15 | $6.15 | 123,490 |
| 2023-04-14 | $5.83 | $6.19 | $5.80 | $6.04 | $6.04 | 231,512 |
| 2023-04-13 | $5.64 | $6.00 | $5.64 | $5.84 | $5.84 | 108,214 |
| 2023-04-12 | $5.88 | $5.88 | $5.62 | $5.63 | $5.63 | 89,263 |
| 2023-04-11 | $5.72 | $5.90 | $5.70 | $5.75 | $5.75 | 141,059 |
| 2023-04-10 | $5.72 | $5.88 | $5.66 | $5.73 | $5.73 | 138,534 |
| 2023-04-06 | $5.39 | $5.84 | $5.36 | $5.79 | $5.79 | 85,315 |
| 2023-04-05 | $5.49 | $5.58 | $5.37 | $5.38 | $5.38 | 124,595 |
| 2023-04-04 | $5.89 | $5.89 | $5.45 | $5.53 | $5.53 | 181,173 |
| 2023-04-03 | $5.68 | $6.02 | $5.54 | $5.87 | $5.87 | 259,323 |
| 2023-03-31 | $5.50 | $5.70 | $5.24 | $5.70 | $5.70 | 300,109 |
| 2023-03-30 | $5.20 | $5.56 | $5.20 | $5.43 | $5.43 | 526,777 |
| 2023-03-29 | $4.77 | $5.04 | $4.75 | $5.01 | $5.01 | 144,986 |
| 2023-03-28 | $4.96 | $5.03 | $4.69 | $4.73 | $4.73 | 155,845 |
| 2023-03-27 | $5.26 | $5.26 | $4.83 | $5.01 | $5.01 | 145,282 |
| 2023-03-24 | $5.21 | $5.34 | $4.99 | $5.26 | $5.26 | 184,800 |
| 2023-03-23 | $5.00 | $5.28 | $4.91 | $5.20 | $5.20 | 294,164 |
| 2023-03-22 | $4.99 | $4.99 | $4.61 | $4.62 | $4.62 | 90,952 |
| 2023-03-21 | $4.65 | $5.16 | $4.60 | $4.97 | $4.97 | 296,179 |
| 2023-03-20 | $4.51 | $4.59 | $4.30 | $4.49 | $4.49 | 101,947 |
| 2023-03-17 | $4.95 | $5.20 | $4.35 | $4.56 | $4.56 | 415,939 |
| 2023-03-16 | $4.60 | $5.24 | $4.49 | $4.99 | $4.99 | 624,357 |
| 2023-03-15 | $4.59 | $4.59 | $4.27 | $4.33 | $4.33 | 105,778 |
| 2023-03-14 | $4.57 | $4.68 | $4.38 | $4.65 | $4.65 | 103,831 |
| 2023-03-13 | $4.15 | $4.56 | $4.12 | $4.55 | $4.55 | 144,476 |
| 2023-03-10 | $4.31 | $4.34 | $4.09 | $4.26 | $4.26 | 146,740 |
| 2023-03-09 | $4.52 | $4.52 | $4.21 | $4.30 | $4.30 | 141,291 |
| 2023-03-08 | $4.54 | $4.54 | $4.36 | $4.52 | $4.52 | 75,544 |
| 2023-03-07 | $4.49 | $4.55 | $4.36 | $4.54 | $4.54 | 116,801 |
| 2023-03-06 | $4.51 | $4.52 | $4.40 | $4.51 | $4.51 | 95,742 |
| 2023-03-03 | $4.47 | $4.67 | $4.42 | $4.51 | $4.51 | 148,457 |
| 2023-03-02 | $4.47 | $4.49 | $4.30 | $4.47 | $4.47 | 88,753 |
| 2023-03-01 | $4.39 | $4.46 | $4.31 | $4.40 | $4.40 | 60,162 |
| 2023-02-28 | $4.54 | $4.68 | $4.41 | $4.43 | $4.43 | 66,002 |
| 2023-02-27 | $4.46 | $4.74 | $4.42 | $4.55 | $4.55 | 133,879 |
| 2023-02-24 | $4.49 | $4.55 | $4.33 | $4.42 | $4.42 | 175,459 |
| 2023-02-23 | $4.59 | $4.62 | $4.39 | $4.59 | $4.59 | 116,110 |
| 2023-02-22 | $4.53 | $4.64 | $4.45 | $4.55 | $4.55 | 315,032 |
| 2023-02-21 | $4.60 | $4.73 | $4.50 | $4.55 | $4.55 | 128,275 |
| 2023-02-17 | $4.64 | $4.84 | $4.50 | $4.73 | $4.73 | 102,547 |
| 2023-02-16 | $4.74 | $5.12 | $4.63 | $4.69 | $4.69 | 165,560 |
| 2023-02-15 | $4.74 | $4.94 | $4.55 | $4.80 | $4.80 | 460,857 |
| 2023-02-14 | $4.78 | $4.86 | $4.65 | $4.76 | $4.76 | 288,885 |
| 2023-02-13 | $5.03 | $5.03 | $4.79 | $4.84 | $4.84 | 184,763 |
| 2023-02-10 | $5.13 | $5.14 | $4.91 | $5.02 | $5.02 | 251,844 |
| 2023-02-09 | $5.34 | $5.43 | $5.03 | $5.21 | $5.21 | 225,851 |
| 2023-02-08 | $5.51 | $5.56 | $5.24 | $5.27 | $5.27 | 183,260 |
| 2023-02-07 | $5.68 | $5.69 | $5.52 | $5.60 | $5.60 | 118,059 |
| 2023-02-06 | $5.63 | $5.86 | $5.46 | $5.65 | $5.65 | 169,704 |
| 2023-02-03 | $5.97 | $6.10 | $5.58 | $5.72 | $5.72 | 283,410 |
| 2023-02-02 | $6.12 | $6.28 | $5.91 | $6.03 | $6.03 | 240,129 |
| 2023-02-01 | $5.67 | $6.08 | $5.52 | $6.00 | $6.00 | 135,985 |
| 2023-01-31 | $5.60 | $5.83 | $5.57 | $5.66 | $5.66 | 98,682 |
| 2023-01-30 | $6.08 | $6.14 | $5.54 | $5.63 | $5.63 | 152,188 |
| 2023-01-27 | $5.82 | $6.18 | $5.82 | $6.13 | $6.13 | 145,328 |
| 2023-01-26 | $5.96 | $6.00 | $5.61 | $5.85 | $5.85 | 106,522 |
| 2023-01-25 | $6.08 | $6.11 | $5.91 | $5.92 | $5.92 | 142,144 |
| 2023-01-24 | $6.69 | $6.69 | $5.73 | $6.09 | $6.09 | 437,378 |
| 2023-01-23 | $6.79 | $6.85 | $6.62 | $6.75 | $6.75 | 228,798 |
| 2023-01-20 | $6.26 | $6.80 | $6.26 | $6.68 | $6.68 | 364,690 |
| 2023-01-19 | $6.23 | $6.47 | $6.02 | $6.23 | $6.23 | 516,815 |
| 2023-01-18 | $5.88 | $6.56 | $5.88 | $6.33 | $6.33 | 604,417 |
| 2023-01-17 | $5.89 | $5.98 | $5.77 | $5.86 | $5.86 | 336,543 |
| 2023-01-13 | $5.71 | $6.19 | $5.71 | $5.92 | $5.92 | 509,116 |
| 2023-01-12 | $6.06 | $6.06 | $5.60 | $5.67 | $5.67 | 271,667 |
| 2023-01-11 | $5.77 | $6.07 | $5.52 | $6.03 | $6.03 | 332,331 |
| 2023-01-10 | $5.70 | $5.82 | $5.40 | $5.78 | $5.78 | 724,860 |
| 2023-01-09 | $5.82 | $6.00 | $5.51 | $5.62 | $5.62 | 474,052 |
| 2023-01-06 | $6.00 | $6.15 | $5.58 | $5.65 | $5.65 | 416,022 |
| 2023-01-05 | $5.74 | $6.19 | $5.58 | $5.99 | $5.99 | 592,238 |
| 2023-01-04 | $6.01 | $6.10 | $5.52 | $5.78 | $5.78 | 469,598 |
| 2023-01-03 | $5.84 | $6.33 | $5.45 | $5.99 | $5.99 | 1,014,278 |
| 2022-12-30 | $5.38 | $5.93 | $5.22 | $5.89 | $5.89 | 714,836 |
| 2022-12-29 | $5.90 | $5.97 | $5.16 | $5.28 | $5.28 | 841,644 |
| 2022-12-28 | $5.38 | $5.97 | $5.38 | $5.85 | $5.85 | 2,016,654 |
| 2022-12-27 | $5.66 | $5.72 | $5.14 | $5.45 | $5.45 | 1,384,435 |
| 2022-12-23 | $4.72 | $6.11 | $4.72 | $5.78 | $5.78 | 14,669,706 |
| 2022-12-22 | $4.39 | $5.25 | $4.09 | $4.79 | $4.79 | 29,330,905 |
| 2022-12-21 | $2.96 | $3.03 | $2.94 | $3.00 | $3.00 | 1,079,779 |
| 2022-12-20 | $3.00 | $3.09 | $2.91 | $2.94 | $2.94 | 57,523 |
| 2022-12-19 | $3.25 | $3.45 | $3.00 | $3.04 | $3.04 | 80,795 |
| 2022-12-16 | $3.06 | $3.42 | $3.06 | $3.12 | $3.12 | 502,381 |
| 2022-12-15 | $3.46 | $3.54 | $3.17 | $3.25 | $3.25 | 40,250 |
| 2022-12-14 | $3.50 | $3.71 | $3.47 | $3.52 | $3.52 | 53,721 |
| 2022-12-13 | $3.32 | $3.55 | $3.30 | $3.47 | $3.47 | 81,156 |
| 2022-12-12 | $3.12 | $3.33 | $3.10 | $3.22 | $3.22 | 103,468 |
| 2022-12-09 | $3.35 | $3.35 | $3.10 | $3.18 | $3.18 | 56,415 |
| 2022-12-08 | $3.33 | $3.35 | $3.12 | $3.24 | $3.24 | 47,008 |
| 2022-12-07 | $3.82 | $3.82 | $3.26 | $3.33 | $3.33 | 70,108 |
| 2022-12-06 | $3.87 | $4.04 | $3.79 | $3.80 | $3.80 | 74,772 |
| 2022-12-05 | $4.15 | $4.15 | $3.72 | $4.02 | $4.02 | 100,283 |
| 2022-12-02 | $3.99 | $4.21 | $3.70 | $4.20 | $4.20 | 167,711 |
| 2022-12-01 | $3.59 | $4.23 | $3.51 | $4.04 | $4.04 | 66,583 |
| 2022-11-30 | $3.79 | $3.93 | $3.44 | $3.59 | $3.59 | 90,577 |
| 2022-11-29 | $3.79 | $4.00 | $3.60 | $3.75 | $3.75 | 77,835 |
| 2022-11-28 | $3.46 | $3.83 | $3.46 | $3.79 | $3.79 | 43,780 |
| 2022-11-25 | $3.56 | $3.56 | $3.42 | $3.50 | $3.50 | 6,371 |
| 2022-11-23 | $3.63 | $3.71 | $3.29 | $3.63 | $3.63 | 46,025 |
| 2022-11-22 | $3.96 | $3.97 | $3.65 | $3.66 | $3.66 | 132,574 |
| 2022-11-21 | $4.46 | $4.69 | $3.86 | $4.00 | $4.00 | 231,409 |
| 2022-11-18 | $4.11 | $4.70 | $3.62 | $4.45 | $4.45 | 318,129 |
| 2022-11-17 | $3.80 | $4.07 | $3.79 | $4.05 | $4.05 | 138,255 |
| 2022-11-16 | $3.51 | $3.80 | $3.36 | $3.79 | $3.79 | 154,527 |
| 2022-11-15 | $3.19 | $3.63 | $3.19 | $3.51 | $3.51 | 95,168 |
| 2022-11-14 | $2.90 | $3.12 | $2.82 | $3.10 | $3.10 | 46,722 |
| 2022-11-11 | $3.00 | $3.08 | $2.71 | $2.90 | $2.90 | 28,206 |
| 2022-11-10 | $2.71 | $3.00 | $2.71 | $2.96 | $2.96 | 55,093 |
| 2022-11-09 | $2.57 | $2.66 | $2.41 | $2.64 | $2.64 | 62,042 |
| 2022-11-08 | $2.37 | $2.63 | $2.37 | $2.53 | $2.53 | 146,425 |
| 2022-11-07 | $2.50 | $2.57 | $2.41 | $2.44 | $2.44 | 50,098 |
| 2022-11-04 | $2.48 | $2.48 | $2.36 | $2.46 | $2.46 | 69,748 |
| 2022-11-03 | $2.60 | $2.65 | $2.50 | $2.51 | $2.51 | 45,292 |
| 2022-11-02 | $2.71 | $2.75 | $2.65 | $2.67 | $2.67 | 34,460 |
| 2022-11-01 | $2.67 | $2.77 | $2.61 | $2.73 | $2.73 | 29,951 |
| 2022-10-31 | $2.74 | $2.74 | $2.64 | $2.67 | $2.67 | 33,852 |
| 2022-10-28 | $2.55 | $2.72 | $2.55 | $2.67 | $2.67 | 63,592 |
| 2022-10-27 | $2.65 | $2.73 | $2.56 | $2.63 | $2.63 | 40,597 |
| 2022-10-26 | $2.70 | $2.81 | $2.62 | $2.63 | $2.63 | 48,903 |
| 2022-10-25 | $2.66 | $2.67 | $2.55 | $2.65 | $2.65 | 39,839 |
| 2022-10-24 | $2.60 | $2.68 | $2.51 | $2.61 | $2.61 | 38,589 |
| 2022-10-21 | $2.77 | $2.77 | $2.60 | $2.63 | $2.63 | 31,491 |
| 2022-10-20 | $2.77 | $3.04 | $2.65 | $2.69 | $2.69 | 99,233 |
| 2022-10-19 | $2.85 | $2.96 | $2.83 | $2.83 | $2.83 | 93,829 |
| 2022-10-18 | $2.86 | $2.99 | $2.86 | $2.91 | $2.91 | 40,452 |
| 2022-10-17 | $2.78 | $2.85 | $2.71 | $2.85 | $2.85 | 67,710 |
| 2022-10-14 | $3.15 | $3.16 | $2.74 | $2.77 | $2.77 | 79,232 |
| 2022-10-13 | $2.97 | $3.20 | $2.90 | $3.14 | $3.14 | 43,468 |
| 2022-10-12 | $2.82 | $3.07 | $2.68 | $3.07 | $3.07 | 64,013 |
| 2022-10-11 | $2.70 | $2.82 | $2.67 | $2.75 | $2.75 | 46,266 |
| 2022-10-10 | $2.84 | $2.85 | $2.71 | $2.79 | $2.79 | 32,400 |
| 2022-10-07 | $3.03 | $3.09 | $2.85 | $2.88 | $2.88 | 80,500 |
| 2022-10-06 | $3.06 | $3.26 | $3.04 | $3.09 | $3.09 | 28,567 |
| 2022-10-05 | $3.07 | $3.15 | $3.03 | $3.08 | $3.08 | 70,800 |
| 2022-10-04 | $3.17 | $3.32 | $3.06 | $3.15 | $3.15 | 107,778 |
| 2022-10-03 | $3.28 | $3.30 | $3.07 | $3.15 | $3.15 | 38,276 |
| 2022-09-30 | $3.28 | $3.31 | $3.04 | $3.20 | $3.20 | 136,891 |
| 2022-09-29 | $3.23 | $3.26 | $3.07 | $3.24 | $3.24 | 44,066 |
| 2022-09-28 | $3.25 | $3.38 | $3.19 | $3.25 | $3.25 | 32,289 |
| 2022-09-27 | $3.26 | $3.37 | $3.04 | $3.17 | $3.17 | 282,225 |
| 2022-09-26 | $3.36 | $3.42 | $3.07 | $3.15 | $3.15 | 307,744 |
| 2022-09-23 | $3.43 | $3.44 | $3.26 | $3.40 | $3.40 | 353,695 |
| 2022-09-22 | $3.48 | $3.60 | $3.31 | $3.51 | $3.51 | 68,080 |
| 2022-09-21 | $3.47 | $3.62 | $3.29 | $3.53 | $3.53 | 108,331 |
| 2022-09-20 | $3.54 | $3.54 | $3.39 | $3.48 | $3.48 | 57,762 |
| 2022-09-19 | $3.55 | $3.63 | $3.36 | $3.54 | $3.54 | 113,034 |
| 2022-09-16 | $3.37 | $3.64 | $3.13 | $3.59 | $3.59 | 656,240 |
| 2022-09-15 | $3.29 | $3.53 | $3.25 | $3.36 | $3.36 | 95,958 |
| 2022-09-14 | $3.40 | $3.44 | $3.21 | $3.28 | $3.28 | 73,647 |
| 2022-09-13 | $3.38 | $3.56 | $3.31 | $3.39 | $3.39 | 94,517 |
| 2022-09-12 | $3.49 | $3.52 | $3.36 | $3.41 | $3.41 | 73,720 |
| 2022-09-09 | $3.57 | $3.62 | $3.38 | $3.45 | $3.45 | 83,645 |
| 2022-09-08 | $3.35 | $3.61 | $3.35 | $3.55 | $3.55 | 75,725 |
| 2022-09-07 | $3.58 | $3.61 | $3.41 | $3.45 | $3.45 | 48,814 |
| 2022-09-06 | $3.48 | $3.63 | $3.38 | $3.51 | $3.51 | 64,958 |
| 2022-09-02 | $3.44 | $3.64 | $3.39 | $3.51 | $3.51 | 89,360 |
| 2022-09-01 | $3.43 | $3.50 | $3.38 | $3.45 | $3.45 | 51,999 |
| 2022-08-31 | $3.61 | $3.67 | $3.36 | $3.46 | $3.46 | 149,992 |
| 2022-08-30 | $3.83 | $4.18 | $3.53 | $3.59 | $3.59 | 40,879 |
| 2022-08-29 | $3.92 | $4.31 | $3.78 | $3.81 | $3.81 | 32,282 |
| 2022-08-26 | $4.23 | $4.28 | $3.93 | $3.96 | $3.96 | 46,807 |
| 2022-08-25 | $4.35 | $4.45 | $4.21 | $4.23 | $4.23 | 21,635 |
| 2022-08-24 | $4.27 | $4.50 | $4.27 | $4.34 | $4.34 | 20,586 |
| 2022-08-23 | $4.43 | $4.59 | $4.26 | $4.26 | $4.26 | 19,665 |
| 2022-08-22 | $4.35 | $4.48 | $4.26 | $4.42 | $4.42 | 53,307 |
| 2022-08-19 | $4.57 | $4.57 | $4.30 | $4.42 | $4.42 | 31,026 |
| 2022-08-18 | $4.75 | $4.80 | $4.38 | $4.56 | $4.56 | 49,702 |
| 2022-08-17 | $4.44 | $4.84 | $4.44 | $4.72 | $4.72 | 130,917 |
| 2022-08-16 | $4.67 | $4.72 | $4.53 | $4.59 | $4.59 | 81,636 |
| 2022-08-15 | $4.81 | $4.83 | $4.57 | $4.71 | $4.71 | 60,141 |
| 2022-08-12 | $4.80 | $5.11 | $4.79 | $4.84 | $4.84 | 70,811 |
| 2022-08-11 | $4.77 | $4.97 | $4.55 | $4.63 | $4.63 | 53,378 |
| 2022-08-10 | $4.97 | $5.00 | $4.62 | $4.69 | $4.69 | 37,032 |
| 2022-08-09 | $4.74 | $5.10 | $4.66 | $4.88 | $4.88 | 277,573 |
| 2022-08-08 | $4.61 | $4.89 | $4.51 | $4.82 | $4.82 | 102,738 |
| 2022-08-05 | $3.78 | $4.70 | $3.78 | $4.63 | $4.63 | 187,730 |
| 2022-08-04 | $3.74 | $3.90 | $3.64 | $3.77 | $3.77 | 920,213 |
| 2022-08-03 | $3.68 | $4.12 | $3.66 | $3.69 | $3.69 | 197,237 |
| 2022-08-02 | $3.77 | $3.91 | $3.60 | $3.60 | $3.60 | 86,879 |
| 2022-08-01 | $3.67 | $3.96 | $3.66 | $3.81 | $3.81 | 146,434 |
| 2022-07-29 | $3.74 | $3.84 | $3.64 | $3.66 | $3.66 | 194,969 |
| 2022-07-28 | $3.90 | $3.91 | $3.73 | $3.75 | $3.75 | 153,612 |
| 2022-07-27 | $3.89 | $4.01 | $3.84 | $3.90 | $3.90 | 101,500 |
| 2022-07-26 | $4.09 | $4.14 | $3.85 | $3.89 | $3.89 | 87,453 |
| 2022-07-25 | $4.16 | $4.16 | $3.83 | $4.10 | $4.10 | 161,090 |
| 2022-07-22 | $4.44 | $4.44 | $4.10 | $4.11 | $4.11 | 99,331 |
| 2022-07-21 | $4.38 | $4.41 | $4.32 | $4.39 | $4.39 | 122,882 |
| 2022-07-20 | $4.28 | $4.53 | $4.27 | $4.36 | $4.36 | 111,166 |
| 2022-07-19 | $4.25 | $4.51 | $4.24 | $4.27 | $4.27 | 134,920 |
| 2022-07-18 | $4.32 | $4.54 | $4.11 | $4.20 | $4.20 | 108,204 |
| 2022-07-15 | $4.48 | $4.56 | $4.26 | $4.27 | $4.27 | 118,023 |
| 2022-07-14 | $4.35 | $4.39 | $4.16 | $4.35 | $4.35 | 131,046 |
| 2022-07-13 | $4.38 | $4.59 | $4.30 | $4.42 | $4.42 | 119,413 |
| 2022-07-12 | $4.45 | $4.54 | $4.15 | $4.41 | $4.41 | 110,275 |
| 2022-07-11 | $4.89 | $4.89 | $4.48 | $4.48 | $4.48 | 131,369 |
| 2022-07-08 | $5.31 | $5.31 | $4.93 | $4.94 | $4.94 | 252,246 |
| 2022-07-07 | $4.77 | $5.50 | $4.77 | $5.24 | $5.24 | 308,666 |
| 2022-07-06 | $4.48 | $4.90 | $4.48 | $4.75 | $4.75 | 220,058 |
| 2022-07-05 | $4.46 | $4.76 | $4.25 | $4.47 | $4.47 | 164,377 |
| 2022-07-01 | $4.51 | $4.67 | $4.34 | $4.40 | $4.40 | 79,354 |
| 2022-06-30 | $4.40 | $4.56 | $4.30 | $4.48 | $4.48 | 135,091 |
| 2022-06-29 | $4.75 | $4.99 | $4.40 | $4.50 | $4.50 | 234,283 |
| 2022-06-28 | $4.71 | $4.90 | $4.60 | $4.86 | $4.86 | 147,662 |
| 2022-06-27 | $4.09 | $4.85 | $3.98 | $4.71 | $4.71 | 455,589 |
| 2022-06-24 | $4.47 | $4.80 | $4.06 | $4.11 | $4.11 | 4,877,051 |
| 2022-06-23 | $4.38 | $4.45 | $4.10 | $4.43 | $4.43 | 344,265 |
| 2022-06-22 | $4.02 | $4.43 | $3.97 | $4.37 | $4.37 | 394,642 |
| 2022-06-21 | $3.95 | $4.08 | $3.89 | $4.06 | $4.06 | 533,463 |
| 2022-06-17 | $3.85 | $4.04 | $3.72 | $3.75 | $3.75 | 357,603 |
| 2022-06-16 | $3.79 | $3.93 | $3.62 | $3.73 | $3.73 | 206,703 |
| 2022-06-15 | $4.00 | $4.14 | $3.90 | $3.98 | $3.98 | 264,683 |
| 2022-06-14 | $4.13 | $4.15 | $3.86 | $3.96 | $3.96 | 188,815 |
| 2022-06-13 | $4.10 | $4.15 | $3.84 | $4.07 | $4.07 | 293,739 |
| 2022-06-10 | $4.44 | $4.44 | $4.13 | $4.23 | $4.23 | 336,928 |
| 2022-06-09 | $4.45 | $4.81 | $4.31 | $4.56 | $4.56 | 424,565 |
| 2022-06-08 | $4.45 | $4.50 | $4.19 | $4.47 | $4.47 | 354,298 |
| 2022-06-07 | $3.61 | $4.56 | $3.47 | $4.48 | $4.48 | 360,858 |
| 2022-06-06 | $3.84 | $3.90 | $3.55 | $3.64 | $3.64 | 317,438 |
| 2022-06-03 | $3.27 | $3.85 | $3.27 | $3.80 | $3.80 | 302,590 |
| 2022-06-02 | $3.23 | $3.30 | $3.22 | $3.28 | $3.28 | 177,033 |
| 2022-06-01 | $3.36 | $3.48 | $3.14 | $3.25 | $3.25 | 381,669 |
| 2022-05-31 | $3.58 | $3.58 | $3.33 | $3.34 | $3.34 | 780,552 |
| 2022-05-27 | $3.18 | $3.58 | $3.09 | $3.56 | $3.56 | 319,562 |
| 2022-05-26 | $3.22 | $3.27 | $3.14 | $3.18 | $3.18 | 220,437 |
| 2022-05-25 | $3.35 | $3.35 | $3.11 | $3.24 | $3.24 | 213,944 |
| 2022-05-24 | $3.22 | $3.27 | $3.07 | $3.15 | $3.15 | 236,911 |
| 2022-05-23 | $3.37 | $3.38 | $3.23 | $3.26 | $3.26 | 185,632 |
| 2022-05-20 | $3.44 | $3.46 | $3.14 | $3.37 | $3.37 | 170,162 |
| 2022-05-19 | $3.60 | $3.69 | $3.40 | $3.42 | $3.42 | 229,176 |
| 2022-05-18 | $3.80 | $3.87 | $3.39 | $3.68 | $3.68 | 422,530 |
| 2022-05-17 | $3.55 | $3.92 | $3.46 | $3.87 | $3.87 | 864,274 |
| 2022-05-16 | $3.04 | $3.80 | $3.00 | $3.50 | $3.50 | 1,179,602 |
| 2022-05-13 | $2.84 | $2.95 | $2.79 | $2.81 | $2.81 | 351,467 |
| 2022-05-12 | $2.70 | $2.87 | $2.66 | $2.79 | $2.79 | 382,176 |
| 2022-05-11 | $2.89 | $2.99 | $2.70 | $2.73 | $2.73 | 554,011 |
| 2022-05-10 | $2.69 | $2.98 | $2.69 | $2.84 | $2.84 | 486,080 |
| 2022-05-09 | $2.86 | $2.93 | $2.62 | $2.70 | $2.70 | 728,469 |
| 2022-05-06 | $3.11 | $3.19 | $2.88 | $2.94 | $2.94 | 271,168 |
| 2022-05-05 | $3.30 | $3.36 | $3.10 | $3.15 | $3.15 | 300,544 |
| 2022-05-04 | $3.51 | $3.57 | $3.15 | $3.38 | $3.38 | 286,387 |
| 2022-05-03 | $3.53 | $3.82 | $3.48 | $3.51 | $3.51 | 826,214 |
| 2022-05-02 | $3.35 | $3.59 | $3.31 | $3.54 | $3.54 | 402,330 |
| 2022-04-29 | $3.58 | $3.69 | $3.31 | $3.32 | $3.32 | 284,727 |
| 2022-04-28 | $3.56 | $3.77 | $3.45 | $3.64 | $3.64 | 510,091 |
| 2022-04-27 | $3.66 | $3.70 | $3.52 | $3.56 | $3.56 | 379,926 |
| 2022-04-26 | $3.86 | $3.94 | $3.63 | $3.66 | $3.66 | 334,903 |
| 2022-04-25 | $3.74 | $3.97 | $3.74 | $3.91 | $3.91 | 367,462 |
| 2022-04-22 | $3.74 | $3.88 | $3.56 | $3.73 | $3.73 | 628,895 |
| 2022-04-21 | $3.95 | $4.04 | $3.77 | $3.77 | $3.77 | 648,435 |
| 2022-04-20 | $3.95 | $4.08 | $3.77 | $3.89 | $3.89 | 420,974 |
| 2022-04-19 | $3.90 | $4.01 | $3.75 | $3.86 | $3.86 | 784,548 |
| 2022-04-18 | $4.45 | $4.46 | $3.87 | $3.88 | $3.88 | 787,812 |
| 2022-04-14 | $4.74 | $4.81 | $4.48 | $4.50 | $4.50 | 438,487 |
| 2022-04-13 | $4.61 | $4.87 | $4.51 | $4.72 | $4.72 | 536,100 |
| 2022-04-12 | $4.76 | $4.93 | $4.59 | $4.63 | $4.63 | 630,825 |
| 2022-04-11 | $4.99 | $5.01 | $4.55 | $4.63 | $4.63 | 781,129 |
| 2022-04-08 | $5.38 | $5.48 | $5.03 | $5.04 | $5.04 | 351,111 |
| 2022-04-07 | $5.96 | $6.16 | $5.34 | $5.36 | $5.36 | 335,252 |
| 2022-04-06 | $6.71 | $6.97 | $6.00 | $6.01 | $6.01 | 501,993 |
| 2022-04-05 | $7.02 | $7.39 | $6.71 | $6.90 | $6.90 | 692,672 |
| 2022-04-04 | $6.83 | $7.48 | $6.67 | $7.07 | $7.07 | 1,044,402 |
| 2022-04-01 | $5.55 | $6.66 | $5.53 | $6.60 | $6.60 | 1,893,007 |
| 2022-03-31 | $5.50 | $5.52 | $5.22 | $5.34 | $5.34 | 518,758 |
| 2022-03-30 | $5.49 | $5.85 | $5.40 | $5.44 | $5.44 | 640,521 |
| 2022-03-29 | $5.38 | $5.55 | $5.27 | $5.53 | $5.53 | 1,398,280 |
| 2022-03-28 | $5.25 | $5.54 | $5.01 | $5.23 | $5.23 | 1,466,444 |
| 2022-03-25 | $4.56 | $4.73 | $4.35 | $4.54 | $4.54 | 718,280 |
| 2022-03-24 | $5.11 | $5.18 | $4.77 | $4.92 | $4.92 | 591,007 |
| 2022-03-23 | $4.85 | $5.64 | $4.56 | $5.15 | $5.15 | 1,839,837 |
| 2022-03-22 | $4.38 | $5.00 | $3.94 | $4.76 | $4.76 | 8,995,740 |
| 2022-03-21 | $6.86 | $6.96 | $6.53 | $6.68 | $6.68 | 275,631 |
| 2022-03-18 | $6.60 | $7.19 | $6.43 | $6.78 | $6.78 | 1,669,534 |
| 2022-03-17 | $6.25 | $6.65 | $6.14 | $6.63 | $6.63 | 427,956 |
| 2022-03-16 | $6.47 | $6.47 | $5.83 | $6.35 | $6.35 | 685,377 |
| 2022-03-15 | $6.32 | $6.34 | $5.95 | $6.12 | $6.12 | 576,509 |
| 2022-03-14 | $7.06 | $7.21 | $6.26 | $6.30 | $6.30 | 439,253 |
| 2022-03-11 | $7.46 | $7.90 | $6.97 | $7.11 | $7.11 | 211,473 |
| 2022-03-10 | $7.39 | $7.46 | $7.11 | $7.30 | $7.30 | 201,554 |
| 2022-03-09 | $7.00 | $7.97 | $6.98 | $7.60 | $7.60 | 633,410 |
| 2022-03-08 | $6.85 | $7.18 | $6.54 | $6.97 | $6.97 | 219,392 |
| 2022-03-07 | $7.00 | $7.50 | $6.68 | $6.83 | $6.83 | 225,308 |
| 2022-03-04 | $7.20 | $7.66 | $6.82 | $6.86 | $6.86 | 146,292 |
| 2022-03-03 | $7.75 | $7.75 | $7.03 | $7.21 | $7.21 | 228,918 |
| 2022-03-02 | $7.72 | $7.77 | $7.49 | $7.64 | $7.64 | 191,258 |
| 2022-03-01 | $7.88 | $8.12 | $7.57 | $7.68 | $7.68 | 154,322 |
| 2022-02-28 | $8.15 | $8.36 | $7.70 | $7.76 | $7.76 | 145,888 |
| 2022-02-25 | $7.87 | $8.29 | $7.78 | $8.12 | $8.12 | 179,853 |
| 2022-02-24 | $7.33 | $7.86 | $7.26 | $7.84 | $7.84 | 587,915 |
| 2022-02-23 | $8.15 | $8.25 | $7.68 | $7.73 | $7.73 | 154,000 |
| 2022-02-22 | $8.21 | $8.32 | $7.79 | $8.03 | $8.03 | 217,767 |
| 2022-02-18 | $8.32 | $8.60 | $8.24 | $8.32 | $8.32 | 268,064 |
| 2022-02-17 | $8.61 | $8.84 | $8.14 | $8.44 | $8.44 | 171,082 |
| 2022-02-16 | $9.12 | $9.12 | $8.46 | $8.70 | $8.70 | 95,229 |
| 2022-02-15 | $8.96 | $9.18 | $8.84 | $9.01 | $9.01 | 193,914 |
| 2022-02-14 | $8.76 | $9.04 | $8.65 | $8.78 | $8.78 | 189,782 |
| 2022-02-11 | $8.99 | $9.31 | $8.66 | $8.69 | $8.69 | 112,935 |
| 2022-02-10 | $9.30 | $9.49 | $8.74 | $8.92 | $8.92 | 217,206 |
| 2022-02-09 | $8.93 | $9.61 | $8.93 | $9.50 | $9.50 | 175,588 |
| 2022-02-08 | $9.20 | $9.30 | $8.53 | $8.84 | $8.84 | 108,159 |
| 2022-02-07 | $8.81 | $9.34 | $8.81 | $9.13 | $9.13 | 120,629 |
| 2022-02-04 | $8.67 | $9.15 | $8.43 | $8.89 | $8.89 | 153,006 |
| 2022-02-03 | $8.73 | $9.26 | $8.55 | $8.70 | $8.70 | 482,873 |
| 2022-02-02 | $9.46 | $9.59 | $8.61 | $8.90 | $8.90 | 261,629 |
| 2022-02-01 | $9.89 | $9.92 | $9.25 | $9.48 | $9.48 | 168,107 |
| 2022-01-31 | $8.73 | $9.93 | $8.72 | $9.89 | $9.89 | 428,090 |
| 2022-01-28 | $9.49 | $9.53 | $8.36 | $8.70 | $8.70 | 466,237 |
| 2022-01-27 | $10.74 | $10.91 | $9.50 | $9.52 | $9.52 | 110,634 |
| 2022-01-26 | $11.13 | $11.40 | $10.50 | $10.65 | $10.65 | 198,158 |
| 2022-01-25 | $10.94 | $11.29 | $10.51 | $10.82 | $10.82 | 220,931 |
| 2022-01-24 | $10.64 | $11.25 | $10.36 | $11.17 | $11.17 | 296,330 |
| 2022-01-21 | $11.18 | $11.99 | $10.93 | $10.93 | $10.93 | 213,419 |
| 2022-01-20 | $11.93 | $12.35 | $11.29 | $11.37 | $11.37 | 105,357 |
| 2022-01-19 | $11.86 | $12.95 | $11.64 | $11.71 | $11.71 | 135,460 |
| 2022-01-18 | $12.71 | $12.77 | $11.71 | $11.80 | $11.80 | 164,075 |
| 2022-01-14 | $12.67 | $13.09 | $12.18 | $12.80 | $12.80 | 251,604 |
| 2022-01-13 | $13.44 | $13.74 | $12.59 | $12.78 | $12.78 | 148,852 |
| 2022-01-12 | $14.60 | $14.74 | $13.17 | $13.24 | $13.24 | 185,714 |
| 2022-01-11 | $14.16 | $15.14 | $13.51 | $14.49 | $14.49 | 130,661 |
| 2022-01-10 | $14.35 | $14.43 | $13.60 | $14.28 | $14.28 | 99,396 |
| 2022-01-07 | $14.40 | $14.93 | $14.08 | $14.33 | $14.33 | 161,884 |
| 2022-01-06 | $14.80 | $15.43 | $13.32 | $14.49 | $14.49 | 196,580 |
| 2022-01-05 | $15.71 | $16.17 | $14.43 | $14.73 | $14.73 | 214,771 |
| 2022-01-04 | $16.01 | $16.19 | $15.31 | $15.82 | $15.82 | 170,907 |
| 2022-01-03 | $14.63 | $16.76 | $14.41 | $16.10 | $16.10 | 213,768 |
| 2021-12-31 | $15.68 | $16.00 | $14.62 | $14.70 | $14.70 | 78,912 |
| 2021-12-30 | $15.05 | $16.25 | $15.05 | $15.59 | $15.59 | 96,295 |
| 2021-12-29 | $15.50 | $15.80 | $14.93 | $15.22 | $15.22 | 88,989 |
| 2021-12-28 | $15.73 | $16.29 | $15.37 | $15.52 | $15.52 | 83,262 |
| 2021-12-27 | $16.78 | $16.78 | $15.74 | $15.78 | $15.78 | 97,920 |
| 2021-12-23 | $16.50 | $17.26 | $16.10 | $16.84 | $16.84 | 130,730 |
| 2021-12-22 | $16.26 | $17.03 | $16.13 | $16.57 | $16.57 | 176,939 |
| 2021-12-21 | $15.88 | $16.81 | $15.87 | $16.72 | $16.72 | 289,444 |
| 2021-12-20 | $14.62 | $16.50 | $14.35 | $16.07 | $16.07 | 316,196 |
| 2021-12-17 | $12.74 | $15.28 | $12.22 | $14.98 | $14.98 | 527,234 |
| 2021-12-16 | $12.85 | $13.40 | $12.67 | $12.82 | $12.82 | 161,210 |
| 2021-12-15 | $11.88 | $12.92 | $11.28 | $12.89 | $12.89 | 341,802 |
| 2021-12-14 | $12.78 | $12.78 | $11.68 | $12.01 | $12.01 | 349,144 |
| 2021-12-13 | $14.65 | $14.72 | $12.71 | $12.78 | $12.78 | 274,551 |
| 2021-12-10 | $14.41 | $14.93 | $14.15 | $14.41 | $14.41 | 138,938 |
| 2021-12-09 | $15.21 | $15.26 | $14.27 | $14.52 | $14.52 | 138,996 |
| 2021-12-08 | $15.35 | $15.99 | $14.64 | $15.11 | $15.11 | 175,624 |
| 2021-12-07 | $14.77 | $15.59 | $14.77 | $15.10 | $15.10 | 92,917 |
| 2021-12-06 | $14.19 | $14.82 | $13.77 | $14.49 | $14.49 | 233,986 |
| 2021-12-03 | $13.93 | $14.29 | $13.25 | $14.11 | $14.11 | 172,935 |
| 2021-12-02 | $13.32 | $13.84 | $12.73 | $13.72 | $13.72 | 117,010 |
| 2021-12-01 | $14.03 | $14.76 | $13.30 | $13.36 | $13.36 | 171,388 |
| 2021-11-30 | $13.17 | $14.18 | $12.93 | $13.84 | $13.84 | 125,513 |
| 2021-11-29 | $14.44 | $14.90 | $13.39 | $13.47 | $13.47 | 158,182 |
| 2021-11-26 | $14.66 | $14.91 | $13.79 | $14.33 | $14.33 | 88,039 |
| 2021-11-24 | $15.52 | $15.97 | $14.80 | $15.00 | $15.00 | 182,892 |
| 2021-11-23 | $15.57 | $16.85 | $15.21 | $15.62 | $15.62 | 163,106 |
| 2021-11-22 | $16.46 | $16.73 | $15.57 | $15.68 | $15.68 | 113,055 |
| 2021-11-19 | $16.48 | $17.02 | $16.17 | $16.50 | $16.50 | 84,404 |
| 2021-11-18 | $17.31 | $17.58 | $16.05 | $16.59 | $16.59 | 159,199 |
| 2021-11-17 | $17.11 | $17.59 | $16.58 | $17.30 | $17.30 | 92,914 |
| 2021-11-16 | $17.44 | $17.63 | $17.15 | $17.27 | $17.27 | 96,939 |
| 2021-11-15 | $17.62 | $17.99 | $17.44 | $17.54 | $17.54 | 74,483 |
| 2021-11-12 | $17.52 | $18.29 | $16.52 | $17.62 | $17.62 | 81,254 |
| 2021-11-11 | $17.28 | $18.06 | $16.79 | $17.73 | $17.73 | 115,647 |
| 2021-11-10 | $17.67 | $18.39 | $16.91 | $17.19 | $17.19 | 138,296 |
| 2021-11-09 | $16.49 | $18.58 | $16.45 | $17.42 | $17.42 | 409,352 |
| 2021-11-08 | $16.27 | $16.89 | $15.80 | $16.07 | $16.07 | 180,941 |
| 2021-11-05 | $15.61 | $16.70 | $15.61 | $16.26 | $16.26 | 159,195 |
| 2021-11-04 | $16.16 | $16.50 | $15.62 | $15.96 | $15.96 | 127,024 |
| 2021-11-03 | $15.18 | $16.17 | $15.02 | $16.11 | $16.11 | 159,055 |
| 2021-11-02 | $15.20 | $15.58 | $14.83 | $15.50 | $15.50 | 109,201 |
| 2021-11-01 | $14.54 | $15.31 | $14.51 | $15.28 | $15.28 | 205,030 |
| 2021-10-29 | $14.98 | $15.22 | $14.52 | $14.64 | $14.64 | 117,349 |
| 2021-10-28 | $14.73 | $15.32 | $14.41 | $14.95 | $14.95 | 386,466 |
| 2021-10-27 | $14.57 | $14.89 | $13.89 | $14.83 | $14.83 | 113,427 |
| 2021-10-26 | $14.82 | $15.11 | $14.52 | $14.61 | $14.61 | 121,287 |
| 2021-10-25 | $14.88 | $15.19 | $14.44 | $14.89 | $14.89 | 108,407 |
| 2021-10-22 | $15.06 | $15.11 | $14.34 | $14.90 | $14.90 | 160,583 |
| 2021-10-21 | $15.00 | $15.49 | $14.52 | $15.11 | $15.11 | 191,115 |
| 2021-10-20 | $14.93 | $15.12 | $14.51 | $14.94 | $14.94 | 105,589 |
| 2021-10-19 | $15.34 | $15.54 | $14.95 | $14.95 | $14.95 | 230,562 |
| 2021-10-18 | $16.24 | $16.27 | $15.11 | $15.25 | $15.25 | 174,238 |
| 2021-10-15 | $16.60 | $16.84 | $16.18 | $16.23 | $16.23 | 254,458 |
| 2021-10-14 | $16.18 | $16.78 | $16.16 | $16.40 | $16.40 | 289,596 |
| 2021-10-13 | $16.35 | $16.59 | $15.88 | $16.32 | $16.32 | 173,433 |
| 2021-10-12 | $15.34 | $16.45 | $15.00 | $16.40 | $16.40 | 244,425 |
| 2021-10-11 | $15.50 | $16.24 | $14.27 | $15.28 | $15.28 | 493,367 |
| 2021-10-08 | $12.28 | $15.90 | $12.05 | $15.46 | $15.46 | 2,519,499 |
| 2021-10-07 | $17.75 | $17.83 | $11.91 | $12.28 | $12.28 | 2,782,766 |
| 2021-10-06 | $19.50 | $19.85 | $18.66 | $19.02 | $19.02 | 212,319 |
| 2021-10-05 | $19.90 | $20.91 | $19.56 | $19.72 | $19.72 | 247,406 |
| 2021-10-04 | $20.19 | $20.61 | $19.71 | $19.89 | $19.89 | 209,741 |
| 2021-10-01 | $20.87 | $21.18 | $19.82 | $20.30 | $20.30 | 286,152 |
| 2021-09-30 | $20.57 | $21.21 | $20.57 | $20.91 | $20.91 | 185,937 |
| 2021-09-29 | $23.09 | $23.20 | $20.48 | $20.55 | $20.55 | 281,834 |
| 2021-09-28 | $22.86 | $23.25 | $22.05 | $22.66 | $22.66 | 130,974 |
| 2021-09-27 | $23.83 | $24.43 | $22.76 | $23.00 | $23.00 | 195,860 |
| 2021-09-24 | $24.15 | $24.50 | $23.41 | $23.74 | $23.74 | 93,649 |
| 2021-09-23 | $24.00 | $25.00 | $23.69 | $24.40 | $24.40 | 99,195 |
| 2021-09-22 | $23.97 | $25.00 | $23.63 | $24.03 | $24.03 | 168,869 |
| 2021-09-21 | $25.11 | $25.49 | $22.93 | $23.99 | $23.99 | 252,859 |
| 2021-09-20 | $25.00 | $25.34 | $23.15 | $24.54 | $24.54 | 281,708 |
| 2021-09-17 | $26.00 | $26.70 | $24.80 | $25.22 | $25.22 | 1,587,523 |
| 2021-09-16 | $25.25 | $25.25 | $23.70 | $24.57 | $24.57 | 175,622 |
| 2021-09-15 | $25.00 | $25.25 | $24.37 | $25.06 | $25.06 | 147,798 |
| 2021-09-14 | $24.58 | $25.36 | $24.53 | $24.96 | $24.96 | 115,163 |
| 2021-09-13 | $24.83 | $25.33 | $24.13 | $24.35 | $24.35 | 188,176 |
| 2021-09-10 | $23.80 | $25.24 | $23.00 | $24.88 | $24.88 | 149,782 |
| 2021-09-09 | $23.63 | $24.61 | $23.40 | $23.81 | $23.81 | 162,095 |
| 2021-09-08 | $24.82 | $25.15 | $23.03 | $23.57 | $23.57 | 127,350 |
| 2021-09-07 | $23.01 | $25.48 | $22.84 | $24.94 | $24.94 | 227,549 |
| 2021-09-03 | $23.60 | $23.77 | $22.52 | $23.00 | $23.00 | 106,044 |
| 2021-09-02 | $22.97 | $23.94 | $22.54 | $23.52 | $23.52 | 133,105 |
| 2021-09-01 | $22.31 | $23.13 | $22.24 | $22.85 | $22.85 | 95,534 |
| 2021-08-31 | $22.07 | $22.19 | $21.27 | $22.09 | $22.09 | 84,033 |
| 2021-08-30 | $22.52 | $23.98 | $22.02 | $22.20 | $22.20 | 173,441 |
| 2021-08-27 | $20.83 | $22.65 | $20.22 | $22.50 | $22.50 | 241,881 |
| 2021-08-26 | $19.78 | $20.98 | $18.74 | $20.75 | $20.75 | 161,749 |
| 2021-08-25 | $19.88 | $20.70 | $19.25 | $20.07 | $20.07 | 125,580 |
| 2021-08-24 | $20.50 | $20.55 | $19.93 | $20.02 | $20.02 | 119,973 |
| 2021-08-23 | $19.52 | $20.59 | $19.21 | $20.45 | $20.45 | 268,874 |
| 2021-08-20 | $18.79 | $19.71 | $18.50 | $19.36 | $19.36 | 242,742 |
| 2021-08-19 | $18.78 | $19.54 | $18.25 | $18.91 | $18.91 | 143,165 |
| 2021-08-18 | $19.68 | $19.78 | $18.86 | $19.01 | $19.01 | 84,342 |
| 2021-08-17 | $18.74 | $19.89 | $18.64 | $19.76 | $19.76 | 129,442 |
| 2021-08-16 | $18.81 | $19.25 | $18.44 | $18.89 | $18.89 | 102,904 |
| 2021-08-13 | $19.25 | $19.26 | $18.30 | $18.63 | $18.63 | 196,237 |
| 2021-08-12 | $17.82 | $19.63 | $17.69 | $19.15 | $19.15 | 197,203 |
| 2021-08-11 | $17.02 | $18.19 | $16.21 | $17.94 | $17.94 | 262,353 |
| 2021-08-10 | $16.36 | $17.01 | $16.20 | $16.77 | $16.77 | 194,105 |
| 2021-08-09 | $16.22 | $16.59 | $16.22 | $16.40 | $16.40 | 160,719 |
| 2021-08-06 | $16.91 | $17.19 | $16.13 | $16.26 | $16.26 | 99,081 |
| 2021-08-05 | $16.03 | $17.01 | $15.81 | $17.01 | $17.01 | 141,659 |
| 2021-08-04 | $15.75 | $16.69 | $15.75 | $15.90 | $15.90 | 149,242 |
| 2021-08-03 | $16.78 | $16.78 | $15.67 | $15.99 | $15.99 | 125,979 |
| 2021-08-02 | $16.72 | $17.26 | $16.58 | $16.61 | $16.61 | 112,529 |
| 2021-07-30 | $17.15 | $17.52 | $16.50 | $16.65 | $16.65 | 76,624 |
| 2021-07-29 | $17.95 | $18.20 | $17.16 | $17.21 | $17.21 | 71,121 |
| 2021-07-28 | $17.05 | $18.03 | $17.01 | $17.89 | $17.89 | 99,764 |
| 2021-07-27 | $16.72 | $17.39 | $15.97 | $17.06 | $17.06 | 122,461 |
| 2021-07-26 | $17.30 | $17.50 | $16.58 | $16.69 | $16.69 | 98,281 |
| 2021-07-23 | $17.72 | $17.79 | $16.75 | $17.25 | $17.25 | 218,573 |
| 2021-07-22 | $18.21 | $18.58 | $17.65 | $17.71 | $17.71 | 126,162 |
| 2021-07-21 | $19.97 | $20.23 | $18.07 | $18.40 | $18.40 | 148,243 |
| 2021-07-20 | $19.62 | $20.10 | $19.18 | $19.83 | $19.83 | 230,920 |
| 2021-07-19 | $19.10 | $19.85 | $18.82 | $19.43 | $19.43 | 153,110 |
| 2021-07-16 | $19.26 | $19.85 | $19.20 | $19.45 | $19.45 | 165,558 |
| 2021-07-15 | $19.00 | $19.49 | $18.57 | $19.35 | $19.35 | 330,606 |
| 2021-07-14 | $20.31 | $20.31 | $17.75 | $19.11 | $19.11 | 381,995 |
| 2021-07-13 | $18.50 | $20.54 | $18.22 | $20.46 | $20.46 | 455,745 |
| 2021-07-12 | $18.66 | $18.80 | $18.22 | $18.49 | $18.49 | 200,416 |
| 2021-07-09 | $17.81 | $18.60 | $17.40 | $18.57 | $18.57 | 111,085 |
| 2021-07-08 | $17.91 | $18.76 | $17.62 | $17.79 | $17.79 | 143,492 |
| 2021-07-07 | $18.48 | $18.70 | $17.67 | $18.47 | $18.47 | 247,631 |
| 2021-07-06 | $19.52 | $19.52 | $18.08 | $18.09 | $18.09 | 257,829 |
| 2021-07-02 | $18.13 | $18.37 | $17.67 | $18.00 | $18.00 | 171,627 |
| 2021-07-01 | $17.85 | $18.25 | $17.21 | $18.19 | $18.19 | 192,471 |
| 2021-06-30 | $17.51 | $17.88 | $16.93 | $17.69 | $17.69 | 215,662 |
| 2021-06-29 | $18.25 | $18.50 | $16.92 | $17.37 | $17.37 | 287,726 |
| 2021-06-28 | $19.20 | $19.38 | $17.72 | $18.04 | $18.04 | 199,310 |
| 2021-06-25 | $18.41 | $19.20 | $17.78 | $18.70 | $18.70 | 1,697,053 |
| 2021-06-24 | $18.24 | $18.78 | $18.00 | $18.15 | $18.15 | 225,437 |
| 2021-06-23 | $18.66 | $18.90 | $17.84 | $17.94 | $17.94 | 180,935 |
| 2021-06-22 | $19.10 | $19.10 | $17.86 | $18.44 | $18.44 | 260,640 |
| 2021-06-21 | $20.11 | $20.12 | $18.76 | $18.90 | $18.90 | 166,758 |
| 2021-06-18 | $18.96 | $20.49 | $18.96 | $19.98 | $19.98 | 557,195 |
| 2021-06-17 | $18.87 | $19.63 | $18.64 | $19.48 | $19.48 | 185,515 |
| 2021-06-16 | $18.84 | $19.13 | $18.18 | $19.03 | $19.03 | 304,946 |
| 2021-06-15 | $19.80 | $19.84 | $18.72 | $18.80 | $18.80 | 175,448 |
| 2021-06-14 | $19.47 | $20.16 | $18.97 | $19.71 | $19.71 | 253,741 |
| 2021-06-11 | $20.11 | $20.11 | $19.09 | $19.52 | $19.52 | 150,060 |
| 2021-06-10 | $19.67 | $20.28 | $19.46 | $19.95 | $19.95 | 142,990 |
| 2021-06-09 | $19.96 | $20.09 | $19.40 | $19.60 | $19.60 | 186,095 |
| 2021-06-08 | $21.70 | $22.15 | $19.32 | $19.84 | $19.84 | 267,498 |
| 2021-06-07 | $19.49 | $22.31 | $19.49 | $21.81 | $21.81 | 277,731 |
| 2021-06-04 | $20.58 | $20.58 | $18.80 | $19.42 | $19.42 | 306,428 |
| 2021-06-03 | $22.00 | $22.60 | $20.10 | $20.37 | $20.37 | 303,235 |
| 2021-06-02 | $23.17 | $23.17 | $21.00 | $21.50 | $21.50 | 308,629 |
| 2021-06-01 | $22.85 | $23.72 | $22.18 | $23.04 | $23.04 | 125,800 |
| 2021-05-28 | $24.82 | $25.21 | $22.83 | $22.85 | $22.85 | 115,042 |
| 2021-05-27 | $24.30 | $25.21 | $23.93 | $24.66 | $24.66 | 142,904 |
| 2021-05-26 | $22.74 | $24.19 | $22.67 | $23.97 | $23.97 | 91,937 |
| 2021-05-25 | $23.02 | $23.49 | $22.19 | $22.51 | $22.51 | 152,271 |
| 2021-05-24 | $25.00 | $25.36 | $22.47 | $22.66 | $22.66 | 122,734 |
| 2021-05-21 | $24.76 | $25.41 | $24.43 | $25.00 | $25.00 | 92,101 |
| 2021-05-20 | $23.94 | $25.27 | $23.89 | $25.07 | $25.07 | 126,578 |
| 2021-05-19 | $24.36 | $24.98 | $23.38 | $23.90 | $23.90 | 91,442 |
| 2021-05-18 | $25.12 | $26.23 | $24.42 | $24.81 | $24.81 | 136,873 |
| 2021-05-17 | $25.10 | $25.46 | $24.60 | $25.00 | $25.00 | 146,851 |
| 2021-05-14 | $24.30 | $26.00 | $24.30 | $25.34 | $25.34 | 215,761 |
| 2021-05-13 | $24.40 | $25.35 | $23.94 | $24.24 | $24.24 | 140,321 |
| 2021-05-12 | $24.58 | $25.20 | $24.00 | $24.16 | $24.16 | 128,897 |
| 2021-05-11 | $21.87 | $25.51 | $21.09 | $24.81 | $24.81 | 185,195 |
| 2021-05-10 | $24.12 | $24.12 | $22.34 | $22.44 | $22.44 | 159,393 |
| 2021-05-07 | $24.09 | $24.78 | $22.90 | $23.88 | $23.88 | 171,658 |
| 2021-05-06 | $23.30 | $24.33 | $22.97 | $23.87 | $23.87 | 125,784 |
| 2021-05-05 | $23.66 | $24.28 | $23.20 | $23.39 | $23.39 | 166,599 |
| 2021-05-04 | $24.37 | $24.37 | $23.52 | $23.69 | $23.69 | 226,569 |
| 2021-05-03 | $24.17 | $24.78 | $23.74 | $24.43 | $24.43 | 85,695 |
| 2021-04-30 | $24.35 | $25.60 | $24.00 | $24.13 | $24.13 | 110,144 |
| 2021-04-29 | $24.92 | $25.05 | $24.03 | $24.68 | $24.68 | 126,177 |
| 2021-04-28 | $24.00 | $25.29 | $24.00 | $24.77 | $24.77 | 390,955 |
| 2021-04-27 | $24.78 | $24.86 | $23.51 | $24.01 | $24.01 | 227,621 |
| 2021-04-26 | $23.12 | $24.61 | $23.12 | $24.45 | $24.45 | 249,043 |
| 2021-04-23 | $23.11 | $23.86 | $22.46 | $23.14 | $23.14 | 175,185 |
| 2021-04-22 | $22.08 | $23.89 | $21.63 | $23.10 | $23.10 | 250,512 |
| 2021-04-21 | $21.01 | $22.04 | $20.60 | $21.99 | $21.99 | 117,961 |
| 2021-04-20 | $21.14 | $21.50 | $20.02 | $21.02 | $21.02 | 73,747 |
| 2021-04-19 | $21.14 | $21.56 | $20.43 | $21.05 | $21.05 | 114,411 |
| 2021-04-16 | $21.93 | $21.93 | $20.74 | $21.33 | $21.33 | 162,729 |
| 2021-04-15 | $22.05 | $22.05 | $21.01 | $21.91 | $21.91 | 160,027 |
| 2021-04-14 | $19.78 | $21.76 | $19.37 | $21.29 | $21.29 | 226,163 |
| 2021-04-13 | $19.99 | $20.36 | $18.95 | $19.72 | $19.72 | 188,239 |
| 2021-04-12 | $21.53 | $22.21 | $19.44 | $19.69 | $19.69 | 219,040 |
| 2021-04-09 | $23.21 | $23.21 | $21.49 | $21.57 | $21.57 | 334,190 |
| 2021-04-08 | $22.01 | $23.21 | $21.66 | $23.19 | $23.19 | 313,383 |
| 2021-04-07 | $22.28 | $22.93 | $21.67 | $21.74 | $21.74 | 291,145 |
| 2021-04-06 | $24.31 | $24.33 | $22.11 | $22.27 | $22.27 | 161,669 |
| 2021-04-05 | $23.50 | $24.69 | $23.23 | $24.32 | $24.32 | 211,456 |
| 2021-04-01 | $24.72 | $25.46 | $22.91 | $23.22 | $23.22 | 183,091 |
| 2021-03-31 | $24.01 | $25.06 | $23.63 | $24.50 | $24.50 | 439,837 |
| 2021-03-30 | $23.77 | $24.97 | $22.79 | $23.67 | $23.67 | 233,804 |
| 2021-03-29 | $23.40 | $23.98 | $22.35 | $23.77 | $23.77 | 388,739 |
| 2021-03-26 | $24.68 | $24.96 | $22.75 | $23.75 | $23.75 | 269,369 |
| 2021-03-25 | $25.87 | $26.35 | $24.00 | $24.38 | $24.38 | 301,852 |
| 2021-03-24 | $24.31 | $25.89 | $23.53 | $24.12 | $24.12 | 281,104 |
| 2021-03-23 | $25.40 | $25.66 | $23.40 | $24.08 | $24.08 | 355,619 |
| 2021-03-22 | $25.78 | $27.14 | $25.28 | $25.71 | $25.71 | 216,079 |
| 2021-03-19 | $26.74 | $27.29 | $25.05 | $26.45 | $26.45 | 1,777,129 |
| 2021-03-18 | $29.31 | $29.31 | $26.24 | $26.84 | $26.84 | 246,950 |
| 2021-03-17 | $28.15 | $29.10 | $27.22 | $28.81 | $28.81 | 241,948 |
| 2021-03-16 | $28.52 | $29.34 | $27.10 | $28.19 | $28.19 | 139,183 |
| 2021-03-15 | $30.80 | $30.80 | $27.86 | $28.36 | $28.36 | 275,804 |
| 2021-03-12 | $31.58 | $31.58 | $29.66 | $30.57 | $30.57 | 251,400 |
| 2021-03-11 | $35.15 | $35.15 | $31.85 | $32.07 | $32.07 | 209,759 |
| 2021-03-10 | $35.91 | $36.60 | $34.44 | $34.65 | $34.65 | 125,027 |
| 2021-03-09 | $32.58 | $35.57 | $32.58 | $35.42 | $35.42 | 104,237 |
| 2021-03-08 | $32.58 | $35.29 | $32.05 | $32.25 | $32.25 | 156,421 |
| 2021-03-05 | $35.29 | $35.29 | $30.14 | $32.58 | $32.58 | 294,381 |
| 2021-03-04 | $36.29 | $36.98 | $33.58 | $34.48 | $34.48 | 164,292 |
| 2021-03-03 | $34.37 | $37.00 | $32.57 | $36.24 | $36.24 | 233,374 |
| 2021-03-02 | $35.00 | $35.98 | $33.96 | $34.29 | $34.29 | 236,272 |
| 2021-03-01 | $32.68 | $36.65 | $32.68 | $35.67 | $35.67 | 191,664 |
| 2021-02-26 | $35.18 | $35.18 | $32.01 | $32.40 | $32.40 | 319,496 |
| 2021-02-25 | $34.29 | $35.76 | $32.52 | $34.88 | $34.88 | 117,174 |
| 2021-02-24 | $35.89 | $36.90 | $34.40 | $34.78 | $34.78 | 165,635 |
| 2021-02-23 | $34.86 | $36.17 | $32.83 | $35.88 | $35.88 | 191,646 |
| 2021-02-22 | $33.95 | $36.03 | $32.20 | $35.72 | $35.72 | 236,309 |
| 2021-02-19 | $34.19 | $35.31 | $33.63 | $34.11 | $34.11 | 131,708 |
| 2021-02-18 | $33.61 | $35.23 | $32.30 | $34.30 | $34.30 | 158,233 |
| 2021-02-17 | $32.29 | $34.33 | $31.35 | $33.78 | $33.78 | 129,121 |
| 2021-02-16 | $33.13 | $34.45 | $31.78 | $32.69 | $32.69 | 124,798 |
| 2021-02-12 | $33.00 | $34.37 | $31.34 | $32.99 | $32.99 | 61,752 |
| 2021-02-11 | $34.74 | $34.74 | $32.31 | $33.02 | $33.02 | 102,003 |
| 2021-02-10 | $34.80 | $35.32 | $32.32 | $33.92 | $33.92 | 148,387 |
| 2021-02-09 | $34.76 | $35.00 | $33.45 | $34.73 | $34.73 | 177,234 |
| 2021-02-08 | $33.99 | $34.73 | $33.01 | $34.00 | $34.00 | 248,781 |
| 2021-02-05 | $34.00 | $34.45 | $33.06 | $33.77 | $33.77 | 190,686 |
| 2021-02-04 | $31.85 | $34.74 | $31.40 | $34.00 | $34.00 | 246,767 |
| 2021-02-03 | $30.82 | $32.61 | $30.44 | $31.77 | $31.77 | 129,287 |
| 2021-02-02 | $30.15 | $31.26 | $29.21 | $30.82 | $30.82 | 169,851 |
| 2021-02-01 | $30.09 | $30.24 | $28.68 | $29.83 | $29.83 | 84,693 |
| 2021-01-29 | $30.76 | $31.55 | $28.81 | $29.32 | $29.32 | 129,151 |
| 2021-01-28 | $31.23 | $31.59 | $29.46 | $30.50 | $30.50 | 209,755 |
| 2021-01-27 | $32.55 | $32.81 | $30.33 | $31.39 | $31.39 | 501,907 |
| 2021-01-26 | $33.05 | $34.90 | $32.96 | $33.27 | $33.27 | 256,394 |
| 2021-01-25 | $31.69 | $33.88 | $31.37 | $32.73 | $32.73 | 266,515 |
| 2021-01-22 | $32.23 | $33.47 | $30.80 | $33.00 | $33.00 | 491,466 |
| 2021-01-21 | $33.88 | $34.44 | $31.85 | $32.69 | $32.69 | 414,165 |
| 2021-01-20 | $36.93 | $37.89 | $33.77 | $33.97 | $33.97 | 344,823 |
| 2021-01-19 | $36.84 | $39.45 | $35.11 | $36.85 | $36.85 | 978,472 |
| 2021-01-15 | $33.50 | $36.31 | $32.47 | $36.09 | $36.09 | 1,087,343 |
| 2021-01-14 | $32.37 | $33.51 | $31.41 | $33.50 | $33.50 | 625,419 |
| 2021-01-13 | $31.63 | $32.33 | $31.03 | $31.47 | $31.47 | 339,063 |
| 2021-01-12 | $32.05 | $32.14 | $31.07 | $31.63 | $31.63 | 242,556 |
| 2021-01-11 | $33.47 | $34.00 | $31.30 | $31.78 | $31.78 | 416,612 |
| 2021-01-08 | $32.74 | $33.48 | $30.89 | $31.26 | $31.26 | 504,532 |
| 2021-01-07 | $32.05 | $33.50 | $31.57 | $32.78 | $32.78 | 210,235 |
| 2021-01-06 | $32.12 | $33.20 | $31.10 | $31.71 | $31.71 | 188,243 |
| 2021-01-05 | $33.06 | $34.18 | $31.76 | $32.17 | $32.17 | 80,687 |
| 2021-01-04 | $34.00 | $34.43 | $32.03 | $33.33 | $33.33 | 179,393 |
| 2020-12-31 | $36.56 | $37.16 | $30.59 | $33.85 | $33.85 | 376,576 |
| 2020-12-30 | $39.64 | $39.64 | $36.47 | $36.67 | $36.67 | 500,888 |
| 2020-12-29 | $39.28 | $40.38 | $38.25 | $39.52 | $39.52 | 229,621 |
| 2020-12-28 | $40.44 | $40.72 | $38.49 | $39.34 | $39.34 | 293,389 |
| 2020-12-24 | $37.57 | $40.29 | $36.63 | $39.80 | $39.80 | 75,892 |
| 2020-12-23 | $38.71 | $39.61 | $36.51 | $39.14 | $39.14 | 206,629 |
| 2020-12-22 | $39.83 | $39.83 | $37.54 | $38.45 | $38.45 | 329,883 |
| 2020-12-21 | $36.45 | $40.43 | $35.19 | $38.80 | $38.80 | 240,893 |
| 2020-12-18 | $36.65 | $40.81 | $36.07 | $37.65 | $37.65 | 2,622,366 |
| 2020-12-17 | $35.39 | $36.90 | $35.01 | $36.60 | $36.60 | 347,994 |
| 2020-12-16 | $34.83 | $39.75 | $34.49 | $35.39 | $35.39 | 410,316 |
| 2020-12-15 | $36.40 | $36.40 | $34.49 | $34.84 | $34.84 | 265,967 |
| 2020-12-14 | $33.34 | $38.03 | $33.34 | $35.77 | $35.77 | 496,568 |
| 2020-12-11 | $35.67 | $36.18 | $31.91 | $33.23 | $33.23 | 253,119 |
| 2020-12-10 | $34.27 | $37.05 | $33.81 | $35.70 | $35.70 | 217,231 |
| 2020-12-09 | $35.99 | $36.40 | $33.62 | $34.61 | $34.61 | 173,731 |
| 2020-12-08 | $36.32 | $36.32 | $34.99 | $35.99 | $35.99 | 181,961 |
| 2020-12-07 | $35.57 | $37.47 | $35.57 | $36.32 | $36.32 | 178,041 |
| 2020-12-04 | $35.76 | $36.98 | $35.32 | $35.97 | $35.97 | 121,782 |
| 2020-12-03 | $35.49 | $37.92 | $34.91 | $35.66 | $35.66 | 174,892 |
| 2020-12-02 | $33.56 | $36.06 | $31.46 | $35.30 | $35.30 | 183,020 |
| 2020-12-01 | $34.12 | $35.98 | $33.82 | $34.13 | $34.13 | 193,671 |
| 2020-11-30 | $31.01 | $34.85 | $31.01 | $33.91 | $33.91 | 524,071 |
| 2020-11-27 | $28.32 | $32.69 | $28.32 | $31.78 | $31.78 | 165,623 |
| 2020-11-25 | $30.94 | $31.14 | $27.26 | $28.32 | $28.32 | 234,321 |
| 2020-11-24 | $31.73 | $32.40 | $30.01 | $31.02 | $31.02 | 272,564 |
| 2020-11-23 | $31.68 | $33.02 | $30.24 | $31.60 | $31.60 | 366,748 |
| 2020-11-20 | $29.28 | $31.50 | $28.90 | $31.19 | $31.19 | 360,539 |
| 2020-11-19 | $26.00 | $29.98 | $25.91 | $29.67 | $29.67 | 311,667 |
| 2020-11-18 | $25.10 | $28.60 | $24.85 | $26.00 | $26.00 | 409,270 |
| 2020-11-17 | $25.14 | $25.97 | $24.26 | $25.14 | $25.14 | 238,541 |
| 2020-11-16 | $24.54 | $25.55 | $23.66 | $24.99 | $24.99 | 257,950 |
| 2020-11-13 | $24.50 | $26.00 | $21.13 | $24.01 | $24.01 | 2,073,427 |
| 2020-11-12 | $24.31 | $25.30 | $23.63 | $24.00 | $24.00 | 269,730 |
| 2020-11-11 | $22.20 | $24.98 | $21.87 | $24.70 | $24.70 | 229,156 |
| 2020-11-10 | $24.22 | $25.00 | $23.52 | $24.14 | $24.14 | 108,651 |
| 2020-11-09 | $24.52 | $24.63 | $23.60 | $24.15 | $24.15 | 80,354 |
| 2020-11-06 | $23.66 | $24.97 | $23.35 | $24.01 | $24.01 | 110,628 |
| 2020-11-05 | $22.59 | $24.41 | $20.08 | $24.02 | $24.02 | 76,651 |
| 2020-11-04 | $22.12 | $23.88 | $21.89 | $23.12 | $23.12 | 84,010 |
| 2020-11-03 | $21.33 | $21.92 | $20.10 | $21.81 | $21.81 | 141,349 |
| 2020-11-02 | $21.67 | $21.69 | $20.07 | $20.85 | $20.85 | 166,583 |
| 2020-10-30 | $21.26 | $22.43 | $21.19 | $21.50 | $21.50 | 54,913 |
| 2020-10-29 | $20.56 | $22.62 | $20.22 | $22.00 | $22.00 | 104,387 |
| 2020-10-28 | $22.52 | $22.52 | $20.26 | $20.50 | $20.50 | 67,152 |
| 2020-10-27 | $20.39 | $22.89 | $20.39 | $22.61 | $22.61 | 131,329 |
| 2020-10-26 | $20.02 | $21.05 | $20.00 | $20.33 | $20.33 | 166,168 |
| 2020-10-23 | $21.40 | $21.52 | $20.13 | $21.24 | $21.24 | 136,784 |
| 2020-10-22 | $21.26 | $22.00 | $19.22 | $20.32 | $20.32 | 347,443 |
| 2020-10-21 | $25.00 | $25.00 | $21.41 | $21.52 | $21.52 | 485,776 |
| 2020-10-20 | $25.34 | $25.61 | $24.09 | $25.08 | $25.08 | 153,582 |
| 2020-10-19 | $24.79 | $25.09 | $23.52 | $24.26 | $24.26 | 102,263 |
| 2020-10-16 | $23.10 | $24.75 | $22.55 | $24.59 | $24.59 | 61,507 |
| 2020-10-15 | $22.05 | $23.50 | $22.05 | $23.35 | $23.35 | 44,728 |
| 2020-10-14 | $23.16 | $23.56 | $21.20 | $21.75 | $21.75 | 78,584 |
| 2020-10-13 | $23.16 | $23.73 | $22.48 | $22.86 | $22.86 | 48,593 |
| 2020-10-12 | $25.52 | $25.52 | $22.92 | $23.28 | $23.28 | 58,309 |
| 2020-10-09 | $25.86 | $26.49 | $23.56 | $25.45 | $25.45 | 85,900 |
| 2020-10-08 | $24.34 | $26.47 | $24.17 | $25.79 | $25.79 | 88,474 |
| 2020-10-07 | $23.67 | $24.95 | $21.74 | $24.12 | $24.12 | 65,785 |
| 2020-10-06 | $23.76 | $24.39 | $22.49 | $23.68 | $23.68 | 56,244 |
| 2020-10-05 | $23.55 | $24.42 | $23.00 | $23.60 | $23.60 | 54,455 |
| 2020-10-02 | $23.77 | $23.86 | $21.73 | $23.47 | $23.47 | 96,079 |
| 2020-10-01 | $25.30 | $25.48 | $23.60 | $23.76 | $23.76 | 106,160 |
| 2020-09-30 | $23.32 | $25.35 | $21.69 | $25.01 | $25.01 | 227,239 |
| 2020-09-29 | $19.94 | $24.00 | $19.90 | $23.12 | $23.12 | 152,960 |
| 2020-09-28 | $19.75 | $20.08 | $19.55 | $19.70 | $19.70 | 62,636 |
| 2020-09-25 | $19.28 | $20.45 | $19.26 | $19.76 | $19.76 | 50,032 |
| 2020-09-24 | $20.07 | $20.07 | $18.89 | $19.50 | $19.50 | 55,012 |
| 2020-09-23 | $20.12 | $20.91 | $19.47 | $20.00 | $20.00 | 96,133 |
| 2020-09-22 | $19.76 | $20.37 | $19.32 | $20.37 | $20.37 | 51,396 |
| 2020-09-21 | $20.21 | $20.78 | $18.60 | $19.75 | $19.75 | 110,990 |
| 2020-09-18 | $22.05 | $22.05 | $20.02 | $20.59 | $20.59 | 139,466 |
| 2020-09-17 | $21.80 | $22.24 | $21.24 | $21.65 | $21.65 | 73,844 |
| 2020-09-16 | $21.66 | $22.08 | $21.64 | $21.89 | $21.89 | 47,676 |
| 2020-09-15 | $22.32 | $22.50 | $21.45 | $21.65 | $21.65 | 55,374 |
| 2020-09-14 | $20.58 | $22.53 | $20.16 | $21.87 | $21.87 | 189,231 |
| 2020-09-11 | $22.28 | $22.72 | $20.21 | $20.30 | $20.30 | 100,143 |
| 2020-09-10 | $24.37 | $24.65 | $22.00 | $22.20 | $22.20 | 97,430 |
| 2020-09-09 | $24.71 | $25.01 | $23.78 | $24.38 | $24.38 | 72,958 |
| 2020-09-08 | $24.02 | $25.44 | $23.70 | $24.50 | $24.50 | 36,666 |
| 2020-09-04 | $24.82 | $25.22 | $23.61 | $24.31 | $24.31 | 51,242 |
| 2020-09-03 | $25.40 | $25.40 | $24.29 | $24.52 | $24.52 | 65,224 |
| 2020-09-02 | $25.68 | $25.75 | $24.69 | $25.43 | $25.43 | 46,082 |
| 2020-09-01 | $25.20 | $25.88 | $24.36 | $25.68 | $25.68 | 53,031 |
| 2020-08-31 | $24.36 | $25.56 | $23.89 | $25.05 | $25.05 | 124,179 |
| 2020-08-28 | $23.24 | $24.50 | $23.23 | $24.42 | $24.42 | 96,614 |
| 2020-08-27 | $23.58 | $23.80 | $22.54 | $23.26 | $23.26 | 62,156 |
| 2020-08-26 | $24.33 | $25.15 | $23.34 | $23.58 | $23.58 | 74,795 |
| 2020-08-25 | $23.19 | $24.96 | $23.13 | $24.02 | $24.02 | 56,241 |
| 2020-08-24 | $24.22 | $24.36 | $22.54 | $23.25 | $23.25 | 108,761 |
| 2020-08-21 | $24.99 | $25.02 | $23.90 | $24.29 | $24.29 | 71,114 |
| 2020-08-20 | $25.26 | $25.31 | $23.98 | $24.81 | $24.81 | 88,450 |
| 2020-08-19 | $26.29 | $26.30 | $25.08 | $25.34 | $25.34 | 85,307 |
| 2020-08-18 | $26.48 | $26.48 | $25.21 | $26.14 | $26.14 | 64,566 |
| 2020-08-17 | $25.51 | $26.63 | $25.25 | $26.35 | $26.35 | 114,540 |
| 2020-08-14 | $25.23 | $25.83 | $25.21 | $25.72 | $25.72 | 108,656 |
| 2020-08-13 | $26.24 | $26.49 | $25.27 | $25.46 | $25.46 | 89,318 |
| 2020-08-12 | $25.26 | $25.74 | $24.56 | $25.56 | $25.56 | 170,987 |
| 2020-08-11 | $25.28 | $25.96 | $24.50 | $25.42 | $25.42 | 164,312 |
| 2020-08-10 | $25.83 | $26.19 | $25.20 | $25.35 | $25.35 | 123,080 |
| 2020-08-07 | $25.30 | $26.91 | $24.67 | $25.69 | $25.69 | 201,513 |
| 2020-08-06 | $23.03 | $26.58 | $22.80 | $25.38 | $25.38 | 397,910 |
| 2020-08-05 | $22.80 | $23.94 | $21.75 | $22.25 | $22.25 | 84,215 |
| 2020-08-04 | $21.65 | $22.90 | $21.36 | $22.55 | $22.55 | 42,929 |
| 2020-08-03 | $20.80 | $22.40 | $20.31 | $22.05 | $22.05 | 116,889 |
| 2020-07-31 | $21.02 | $21.32 | $19.85 | $20.07 | $20.07 | 111,464 |
| 2020-07-30 | $21.27 | $22.89 | $20.14 | $21.02 | $21.02 | 149,385 |
| 2020-07-29 | $23.81 | $24.39 | $21.25 | $21.47 | $21.47 | 217,176 |
| 2020-07-28 | $21.45 | $23.80 | $21.45 | $23.66 | $23.66 | 238,086 |
| 2020-07-27 | $22.12 | $23.47 | $21.30 | $21.66 | $21.66 | 152,746 |
| 2020-07-24 | $23.39 | $24.48 | $21.85 | $22.10 | $22.10 | 109,691 |
| 2020-07-23 | $25.32 | $25.57 | $22.51 | $23.55 | $23.55 | 191,487 |
| 2020-07-22 | $25.51 | $27.17 | $25.25 | $25.62 | $25.62 | 98,727 |
| 2020-07-21 | $28.00 | $28.75 | $25.15 | $25.72 | $25.72 | 341,413 |
| 2020-07-20 | $25.06 | $28.21 | $24.71 | $27.70 | $27.70 | 190,509 |
| 2020-07-17 | $23.34 | $25.22 | $23.29 | $25.18 | $25.18 | 367,900 |
| 2020-07-16 | $23.69 | $23.95 | $23.06 | $23.60 | $23.60 | 102,500 |
| 2020-07-15 | $23.30 | $24.72 | $23.24 | $23.90 | $23.90 | 102,200 |
| 2020-07-14 | $24.29 | $25.43 | $22.37 | $23.13 | $23.13 | 189,000 |
| 2020-07-13 | $24.85 | $25.43 | $23.50 | $24.30 | $24.30 | 185,500 |
| 2020-07-10 | $23.62 | $25.08 | $23.61 | $24.71 | $24.71 | 198,200 |
| 2020-07-09 | $24.81 | $25.38 | $23.59 | $23.76 | $23.76 | 141,500 |
| 2020-07-08 | $25.70 | $27.04 | $24.04 | $24.57 | $24.57 | 331,700 |
| 2020-07-07 | $28.29 | $29.19 | $25.50 | $25.60 | $25.60 | 303,700 |
| 2020-07-06 | $30.35 | $30.75 | $28.20 | $28.60 | $28.60 | 128,600 |
| 2020-07-02 | $31.60 | $33.46 | $29.52 | $29.93 | $29.93 | 126,300 |
| 2020-07-01 | $33.81 | $34.03 | $31.00 | $31.26 | $31.26 | 133,500 |
| 2020-06-30 | $33.96 | $35.27 | $32.60 | $33.73 | $33.73 | 218,900 |
| 2020-06-29 | $35.26 | $35.98 | $34.01 | $34.19 | $34.19 | 145,800 |
| 2020-06-26 | $37.83 | $38.72 | $34.31 | $34.89 | $34.89 | 1,223,357 |
| 2020-06-25 | $36.58 | $40.67 | $36.40 | $38.12 | $38.12 | 290,345 |
| 2020-06-24 | $34.12 | $37.65 | $34.12 | $36.40 | $36.40 | 298,591 |
| 2020-06-23 | $32.22 | $36.67 | $32.22 | $34.54 | $34.54 | 373,948 |
| 2020-06-22 | $33.90 | $34.97 | $31.10 | $31.75 | $31.75 | 266,144 |
| 2020-06-19 | $34.55 | $36.74 | $33.71 | $34.12 | $34.12 | 729,236 |
| 2020-06-18 | $36.52 | $37.63 | $34.64 | $34.64 | $34.64 | 201,057 |
| 2020-06-17 | $34.12 | $38.00 | $33.67 | $36.81 | $36.81 | 137,503 |
| 2020-06-16 | $35.45 | $35.45 | $33.42 | $33.84 | $33.84 | 107,214 |
| 2020-06-15 | $33.44 | $35.49 | $32.90 | $34.42 | $34.42 | 201,254 |
| 2020-06-12 | $32.91 | $34.32 | $32.91 | $33.54 | $33.54 | 148,909 |
| 2020-06-11 | $34.05 | $34.78 | $30.52 | $31.90 | $31.90 | 210,821 |
| 2020-06-10 | $35.69 | $37.07 | $34.63 | $34.73 | $34.73 | 137,373 |
| 2020-06-09 | $38.12 | $38.49 | $34.46 | $35.92 | $35.92 | 182,775 |
| 2020-06-08 | $37.88 | $38.48 | $37.01 | $37.87 | $37.87 | 101,651 |
| 2020-06-05 | $36.74 | $38.44 | $36.58 | $37.42 | $37.42 | 205,403 |
| 2020-06-04 | $35.80 | $38.97 | $35.03 | $36.19 | $36.19 | 172,171 |
| 2020-06-03 | $35.49 | $36.90 | $34.17 | $35.88 | $35.88 | 203,943 |
| 2020-06-02 | $30.74 | $35.09 | $29.78 | $35.09 | $35.09 | 256,002 |
| 2020-06-01 | $29.19 | $31.00 | $28.58 | $30.30 | $30.30 | 153,301 |
| 2020-05-29 | $28.47 | $29.24 | $28.00 | $29.02 | $29.02 | 57,732 |
| 2020-05-28 | $26.90 | $29.00 | $26.90 | $28.47 | $28.47 | 94,653 |
| 2020-05-27 | $28.53 | $28.57 | $26.08 | $27.03 | $27.03 | 115,011 |
| 2020-05-26 | $28.26 | $28.87 | $27.01 | $28.23 | $28.23 | 88,415 |
| 2020-05-22 | $29.00 | $29.19 | $27.78 | $28.20 | $28.20 | 86,011 |
| 2020-05-21 | $29.15 | $30.00 | $28.02 | $29.04 | $29.04 | 100,942 |
| 2020-05-20 | $32.25 | $33.13 | $28.50 | $28.70 | $28.70 | 141,853 |
| 2020-05-19 | $31.92 | $33.25 | $31.64 | $31.80 | $31.80 | 168,813 |
| 2020-05-18 | $33.00 | $33.50 | $31.46 | $31.88 | $31.88 | 62,790 |
| 2020-05-15 | $33.46 | $34.50 | $31.41 | $32.65 | $32.65 | 396,246 |
| 2020-05-14 | $30.48 | $34.00 | $30.47 | $33.97 | $33.97 | 330,555 |
| 2020-05-13 | $32.59 | $33.75 | $29.13 | $30.94 | $30.94 | 539,737 |
| 2020-05-12 | $34.05 | $34.49 | $31.58 | $33.37 | $33.37 | 170,443 |
| 2020-05-11 | $33.08 | $34.70 | $32.75 | $33.65 | $33.65 | 150,971 |
| 2020-05-08 | $31.73 | $32.73 | $31.16 | $32.26 | $32.26 | 75,085 |
| 2020-05-07 | $30.21 | $31.72 | $30.00 | $31.60 | $31.60 | 161,360 |
| 2020-05-06 | $29.00 | $30.00 | $28.50 | $29.77 | $29.77 | 232,321 |
| 2020-05-05 | $28.11 | $29.63 | $27.77 | $28.83 | $28.83 | 191,845 |
| 2020-05-04 | $26.70 | $28.00 | $26.39 | $27.69 | $27.69 | 70,672 |
| 2020-05-01 | $26.50 | $26.95 | $26.00 | $26.55 | $26.55 | 401,032 |
| 2020-04-30 | $26.10 | $27.56 | $26.00 | $26.45 | $26.45 | 248,403 |
| 2020-04-29 | $26.00 | $26.91 | $25.50 | $26.32 | $26.32 | 320,516 |
| 2020-04-28 | $26.20 | $26.50 | $24.67 | $25.68 | $25.68 | 764,846 |
| 2020-04-27 | $26.35 | $28.20 | $26.00 | $26.06 | $26.06 | 603,449 |
| 2020-04-24 | $26.00 | $26.85 | $24.26 | $25.77 | $25.77 | 3,699,301 |
ORIC Pharmaceuticals Inc (ORIC) News Headlines
Recent ORIC Pharmaceuticals Inc (ORIC) News
Similar Companies to ORIC Pharmaceuticals Inc (ORIC) 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 |