Pharming Group N.V. (PHAR) Exchange: NASDAQ
Data as of Aug. 20, 2025
$12.48 ($0.23) 1.88%
Pharming Group N.V. - Daily Information
Click for more stock information on Pharming Group N.V..| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $12.33 |
| Previous Close | $12.48 |
| High | $12.48 |
| Low | $11.91 |
| Adjusted Open | $12.33 |
| Previous Adjusted Close | $12.48 |
| Adjusted High | $12.48 |
| Adjusted Low | $11.91 |
About Pharming Group N.V. (PHAR)
Pharming Group N.V.
Invest in Pharming Group N.V. (PHAR)
Historical Stock Data for Pharming Group N.V. (PHAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $12.33 | $12.48 | $11.91 | $12.48 | $12.48 | 6,732 |
| 2025-08-04 | $11.62 | $12.25 | $11.30 | $12.25 | $12.25 | 25,798 |
| 2025-08-01 | $10.71 | $11.29 | $10.55 | $10.96 | $10.96 | 23,035 |
| 2025-07-31 | $11.16 | $11.25 | $10.71 | $11.11 | $11.11 | 16,518 |
| 2025-07-30 | $9.90 | $10.09 | $9.54 | $10.09 | $10.09 | 10,045 |
| 2025-07-29 | $9.82 | $9.86 | $9.82 | $9.86 | $9.86 | 1,499 |
| 2025-07-28 | $10.32 | $10.32 | $10.00 | $10.00 | $10.00 | 6,465 |
| 2025-07-25 | $10.39 | $10.46 | $10.14 | $10.26 | $10.26 | 13,045 |
| 2025-07-24 | $10.27 | $10.28 | $10.19 | $10.19 | $10.19 | 909 |
| 2025-07-23 | $9.95 | $10.23 | $9.85 | $10.10 | $10.10 | 991 |
| 2025-07-22 | $10.04 | $10.04 | $9.80 | $9.80 | $9.80 | 1,462 |
| 2025-07-21 | $10.00 | $10.29 | $9.81 | $10.23 | $10.23 | 7,995 |
| 2025-07-18 | $10.27 | $10.34 | $10.25 | $10.25 | $10.25 | 4,037 |
| 2025-07-17 | $10.25 | $10.92 | $10.16 | $10.31 | $10.31 | 14,280 |
| 2025-07-16 | $9.99 | $10.25 | $9.99 | $10.25 | $10.25 | 735 |
| 2025-07-15 | $10.27 | $10.42 | $10.11 | $10.11 | $10.11 | 721 |
| 2025-07-14 | $10.31 | $10.35 | $10.31 | $10.35 | $10.35 | 618 |
| 2025-07-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,081 |
| 2025-07-10 | $10.49 | $10.49 | $10.00 | $10.00 | $10.00 | 5,740 |
| 2025-07-09 | $10.39 | $10.39 | $9.99 | $10.01 | $10.01 | 1,096 |
| 2025-07-08 | $10.38 | $10.59 | $10.38 | $10.59 | $10.59 | 747 |
| 2025-07-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 796 |
| 2025-07-03 | $10.41 | $10.58 | $10.41 | $10.58 | $10.58 | 344 |
| 2025-07-02 | $10.52 | $10.69 | $10.52 | $10.65 | $10.65 | 2,238 |
| 2025-07-01 | $10.71 | $10.71 | $10.71 | $10.71 | $10.71 | 540 |
| 2025-06-30 | $10.62 | $11.10 | $10.46 | $10.69 | $10.69 | 33,193 |
| 2025-06-27 | $10.92 | $11.49 | $10.49 | $11.00 | $11.00 | 5,739 |
| 2025-06-26 | $10.76 | $11.27 | $10.41 | $10.82 | $10.82 | 4,529 |
| 2025-06-25 | $11.00 | $11.00 | $10.79 | $10.79 | $10.79 | 803 |
| 2025-06-24 | $10.74 | $11.21 | $10.74 | $11.21 | $11.21 | 1,328 |
| 2025-06-23 | $10.35 | $10.38 | $10.23 | $10.32 | $10.32 | 1,221 |
| 2025-06-20 | $10.54 | $10.65 | $10.45 | $10.45 | $10.45 | 1,340 |
| 2025-06-18 | $10.95 | $10.95 | $10.74 | $10.85 | $10.85 | 1,914 |
| 2025-06-17 | $11.05 | $11.14 | $11.05 | $11.14 | $11.14 | 1,129 |
| 2025-06-16 | $11.48 | $11.50 | $11.28 | $11.32 | $11.32 | 5,055 |
| 2025-06-13 | $11.20 | $11.20 | $10.41 | $10.75 | $10.75 | 3,787 |
| 2025-06-12 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 146 |
| 2025-06-11 | $11.55 | $11.56 | $11.55 | $11.56 | $11.56 | 796 |
| 2025-06-10 | $11.76 | $11.78 | $11.52 | $11.52 | $11.52 | 5,941 |
| 2025-06-09 | $11.83 | $11.95 | $11.79 | $11.95 | $11.95 | 1,845 |
| 2025-06-06 | $11.97 | $11.97 | $11.86 | $11.86 | $11.86 | 2,119 |
| 2025-06-05 | $11.84 | $11.84 | $10.40 | $11.21 | $11.21 | 11,214 |
| 2025-06-04 | $12.61 | $12.61 | $12.16 | $12.16 | $12.16 | 4,781 |
| 2025-06-03 | $11.24 | $11.24 | $11.24 | $11.24 | $11.24 | 397 |
| 2025-06-02 | $11.55 | $11.72 | $11.24 | $11.24 | $11.24 | 5,362 |
| 2025-05-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 194 |
| 2025-05-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 907 |
| 2025-05-28 | $10.38 | $10.38 | $10.02 | $10.02 | $10.02 | 903 |
| 2025-05-27 | $10.83 | $10.89 | $10.65 | $10.80 | $10.80 | 2,928 |
| 2025-05-23 | $10.37 | $10.50 | $10.37 | $10.38 | $10.38 | 1,290 |
| 2025-05-22 | $10.44 | $10.50 | $10.44 | $10.50 | $10.50 | 659 |
| 2025-05-21 | $10.70 | $10.70 | $10.08 | $10.49 | $10.49 | 2,482 |
| 2025-05-20 | $10.04 | $10.29 | $10.02 | $10.02 | $10.02 | 3,276 |
| 2025-05-19 | $9.31 | $9.31 | $9.31 | $9.31 | $9.31 | 199 |
| 2025-05-16 | $9.32 | $9.32 | $8.69 | $9.31 | $9.31 | 3,566 |
| 2025-05-15 | $9.33 | $9.34 | $9.13 | $9.13 | $9.13 | 2,360 |
| 2025-05-14 | $9.54 | $9.54 | $9.15 | $9.15 | $9.15 | 14,578 |
| 2025-05-13 | $9.70 | $10.00 | $9.70 | $10.00 | $10.00 | 3,303 |
| 2025-05-12 | $9.54 | $9.73 | $9.54 | $9.71 | $9.71 | 1,359 |
| 2025-05-09 | $10.11 | $10.23 | $9.90 | $10.03 | $10.03 | 2,380 |
| 2025-05-08 | $10.15 | $10.28 | $9.55 | $10.01 | $10.01 | 7,454 |
| 2025-05-07 | $8.63 | $9.20 | $8.60 | $9.00 | $9.00 | 2,351 |
| 2025-05-06 | $8.93 | $9.05 | $8.86 | $9.05 | $9.05 | 4,345 |
| 2025-05-05 | $9.40 | $9.40 | $9.07 | $9.38 | $9.38 | 4,554 |
| 2025-05-02 | $9.19 | $9.38 | $8.95 | $8.96 | $8.96 | 3,431 |
| 2025-05-01 | $8.39 | $9.00 | $8.39 | $8.75 | $8.75 | 2,394 |
| 2025-04-30 | $8.85 | $8.85 | $8.78 | $8.78 | $8.78 | 2,156 |
| 2025-04-29 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 276 |
| 2025-04-28 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 150 |
| 2025-04-25 | $8.58 | $8.61 | $8.51 | $8.51 | $8.51 | 3,729 |
| 2025-04-24 | $8.26 | $8.58 | $8.26 | $8.58 | $8.58 | 1,532 |
| 2025-04-23 | $8.45 | $8.49 | $8.27 | $8.27 | $8.27 | 6,386 |
| 2025-04-22 | $8.10 | $8.39 | $8.05 | $8.39 | $8.39 | 3,823 |
| 2025-04-21 | $8.84 | $8.84 | $8.09 | $8.15 | $8.15 | 2,857 |
| 2025-04-17 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 216 |
| 2025-04-16 | $8.28 | $8.51 | $8.03 | $8.09 | $8.09 | 2,416 |
| 2025-04-15 | $8.02 | $8.16 | $8.02 | $8.16 | $8.16 | 1,128 |
| 2025-04-14 | $8.52 | $8.52 | $8.00 | $8.00 | $8.00 | 6,909 |
| 2025-04-11 | $7.79 | $8.10 | $7.79 | $8.05 | $8.05 | 2,308 |
| 2025-04-10 | $8.00 | $8.33 | $8.00 | $8.09 | $8.09 | 2,490 |
| 2025-04-09 | $7.90 | $8.39 | $7.90 | $8.20 | $8.20 | 4,497 |
| 2025-04-08 | $8.20 | $8.42 | $7.84 | $7.84 | $7.84 | 5,121 |
| 2025-04-07 | $7.66 | $8.41 | $7.53 | $8.11 | $8.11 | 7,430 |
| 2025-04-04 | $7.77 | $7.99 | $7.69 | $7.69 | $7.69 | 6,533 |
| 2025-04-03 | $7.97 | $8.33 | $7.50 | $7.65 | $7.65 | 12,951 |
| 2025-04-02 | $7.90 | $8.60 | $7.90 | $8.33 | $8.33 | 13,668 |
| 2025-04-01 | $8.31 | $8.70 | $8.10 | $8.62 | $8.62 | 4,400 |
| 2025-03-31 | $8.45 | $8.59 | $8.10 | $8.37 | $8.37 | 2,148 |
| 2025-03-28 | $8.66 | $8.85 | $8.29 | $8.31 | $8.31 | 5,632 |
| 2025-03-27 | $8.62 | $8.65 | $8.03 | $8.65 | $8.65 | 4,423 |
| 2025-03-26 | $8.78 | $8.78 | $8.78 | $8.78 | $8.78 | 1,222 |
| 2025-03-25 | $8.85 | $8.85 | $8.60 | $8.72 | $8.72 | 1,521 |
| 2025-03-24 | $8.71 | $8.84 | $8.71 | $8.83 | $8.83 | 2,344 |
| 2025-03-21 | $8.67 | $9.00 | $8.58 | $8.84 | $8.84 | 5,512 |
| 2025-03-20 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 156 |
| 2025-03-19 | $8.79 | $8.93 | $8.79 | $8.93 | $8.93 | 1,131 |
| 2025-03-18 | $8.77 | $8.99 | $8.77 | $8.80 | $8.80 | 6,599 |
| 2025-03-17 | $8.86 | $8.93 | $8.62 | $8.80 | $8.80 | 11,588 |
| 2025-03-14 | $8.66 | $8.95 | $8.57 | $8.95 | $8.95 | 2,836 |
| 2025-03-13 | $8.69 | $9.18 | $8.59 | $8.74 | $8.74 | 20,612 |
| 2025-03-12 | $8.00 | $8.00 | $7.74 | $7.74 | $7.74 | 7,307 |
| 2025-03-11 | $7.97 | $8.50 | $7.80 | $7.91 | $7.91 | 26,686 |
| 2025-03-10 | $8.20 | $8.20 | $7.95 | $7.96 | $7.96 | 5,183 |
| 2025-03-07 | $8.25 | $8.81 | $8.05 | $8.05 | $8.05 | 3,697 |
| 2025-03-06 | $8.65 | $8.70 | $7.98 | $8.37 | $8.37 | 9,009 |
| 2025-03-05 | $8.95 | $9.17 | $8.21 | $8.86 | $8.86 | 11,118 |
| 2025-03-04 | $8.89 | $9.25 | $8.72 | $9.25 | $9.25 | 30,628 |
| 2025-03-03 | $9.11 | $9.15 | $8.88 | $9.15 | $9.15 | 2,365 |
| 2025-02-28 | $9.06 | $9.19 | $8.50 | $8.68 | $8.68 | 3,503 |
| 2025-02-27 | $9.23 | $9.39 | $8.54 | $8.54 | $8.54 | 3,039 |
| 2025-02-26 | $9.49 | $9.49 | $9.15 | $9.15 | $9.15 | 1,039 |
| 2025-02-25 | $9.50 | $9.50 | $9.12 | $9.12 | $9.12 | 3,161 |
| 2025-02-24 | $9.65 | $9.65 | $9.01 | $9.24 | $9.24 | 4,911 |
| 2025-02-21 | $9.10 | $9.20 | $8.81 | $8.86 | $8.86 | 2,794 |
| 2025-02-20 | $9.09 | $9.12 | $8.53 | $8.95 | $8.95 | 6,734 |
| 2025-02-19 | $9.18 | $9.42 | $8.50 | $8.52 | $8.52 | 2,775 |
| 2025-02-18 | $9.35 | $9.50 | $8.86 | $9.46 | $9.46 | 2,992 |
| 2025-02-14 | $9.06 | $9.20 | $8.76 | $9.20 | $9.20 | 3,591 |
| 2025-02-13 | $8.89 | $8.89 | $8.47 | $8.85 | $8.85 | 4,344 |
| 2025-02-12 | $8.72 | $8.95 | $8.14 | $8.95 | $8.95 | 3,236 |
| 2025-02-11 | $8.77 | $9.24 | $7.95 | $8.56 | $8.56 | 15,085 |
| 2025-02-10 | $8.85 | $9.00 | $8.49 | $8.77 | $8.77 | 5,514 |
| 2025-02-07 | $8.79 | $8.93 | $8.67 | $8.78 | $8.78 | 29,876 |
| 2025-02-06 | $8.63 | $8.87 | $8.61 | $8.87 | $8.87 | 1,260 |
| 2025-02-05 | $8.67 | $8.76 | $8.50 | $8.50 | $8.50 | 1,936 |
| 2025-02-04 | $8.60 | $8.72 | $8.42 | $8.42 | $8.42 | 6,555 |
| 2025-02-03 | $8.75 | $8.75 | $7.95 | $8.20 | $8.20 | 9,022 |
| 2025-01-31 | $8.96 | $9.35 | $8.74 | $8.76 | $8.76 | 3,789 |
| 2025-01-30 | $9.03 | $9.12 | $8.80 | $8.80 | $8.80 | 2,909 |
| 2025-01-29 | $8.94 | $8.94 | $8.49 | $8.84 | $8.84 | 3,944 |
| 2025-01-28 | $9.00 | $9.57 | $8.88 | $8.88 | $8.88 | 7,607 |
| 2025-01-27 | $9.13 | $9.25 | $8.81 | $9.00 | $9.00 | 2,252 |
| 2025-01-24 | $9.46 | $9.46 | $8.88 | $9.10 | $9.10 | 1,849 |
| 2025-01-23 | $9.50 | $9.50 | $9.08 | $9.29 | $9.29 | 3,700 |
| 2025-01-22 | $9.32 | $9.78 | $9.09 | $9.09 | $9.09 | 10,513 |
| 2025-01-21 | $9.88 | $9.99 | $9.29 | $9.55 | $9.55 | 21,295 |
| 2025-01-17 | $9.66 | $10.01 | $9.51 | $10.01 | $10.01 | 8,274 |
| 2025-01-16 | $9.67 | $9.89 | $9.39 | $9.53 | $9.53 | 3,651 |
| 2025-01-15 | $9.43 | $9.91 | $9.37 | $9.38 | $9.38 | 3,673 |
| 2025-01-14 | $9.77 | $9.93 | $9.39 | $9.93 | $9.93 | 1,921 |
| 2025-01-13 | $9.39 | $10.15 | $9.14 | $9.37 | $9.37 | 5,799 |
| 2025-01-10 | $9.94 | $9.95 | $9.71 | $9.71 | $9.71 | 2,351 |
| 2025-01-08 | $9.76 | $10.15 | $9.56 | $9.75 | $9.75 | 1,768 |
| 2025-01-07 | $9.64 | $10.08 | $9.64 | $9.81 | $9.81 | 6,072 |
| 2025-01-06 | $9.55 | $10.15 | $9.52 | $10.15 | $10.15 | 5,485 |
| 2025-01-03 | $10.23 | $10.23 | $9.89 | $9.89 | $9.89 | 5,481 |
| 2025-01-02 | $10.03 | $10.60 | $9.99 | $10.46 | $10.46 | 9,892 |
| 2024-12-31 | $9.90 | $10.29 | $9.89 | $10.07 | $10.07 | 4,471 |
| 2024-12-30 | $9.99 | $9.99 | $9.70 | $9.70 | $9.70 | 4,684 |
| 2024-12-27 | $10.01 | $10.22 | $9.87 | $10.22 | $10.22 | 6,443 |
| 2024-12-26 | $10.61 | $11.07 | $10.33 | $10.60 | $10.60 | 5,383 |
| 2024-12-24 | $10.55 | $10.55 | $9.34 | $10.55 | $10.55 | 6,811 |
| 2024-12-23 | $9.50 | $10.45 | $9.10 | $10.43 | $10.43 | 16,061 |
| 2024-12-20 | $9.10 | $9.27 | $9.05 | $9.10 | $9.10 | 3,815 |
| 2024-12-19 | $9.04 | $9.04 | $8.24 | $8.94 | $8.94 | 3,897 |
| 2024-12-18 | $8.48 | $8.58 | $8.29 | $8.49 | $8.49 | 12,908 |
| 2024-12-17 | $8.90 | $8.90 | $8.80 | $8.80 | $8.80 | 2,945 |
| 2024-12-16 | $8.91 | $9.11 | $8.71 | $8.89 | $8.89 | 7,306 |
| 2024-12-13 | $9.20 | $9.20 | $8.86 | $8.98 | $8.98 | 2,978 |
| 2024-12-12 | $9.19 | $9.39 | $9.05 | $9.32 | $9.32 | 3,223 |
| 2024-12-11 | $9.59 | $9.59 | $9.26 | $9.27 | $9.27 | 32,230 |
| 2024-12-10 | $8.70 | $8.79 | $8.26 | $8.74 | $8.74 | 4,419 |
| 2024-12-09 | $8.44 | $8.79 | $8.08 | $8.26 | $8.26 | 8,330 |
| 2024-12-06 | $7.77 | $7.78 | $7.56 | $7.72 | $7.72 | 7,858 |
| 2024-12-05 | $7.83 | $7.83 | $7.56 | $7.56 | $7.56 | 1,927 |
| 2024-12-04 | $7.58 | $7.77 | $7.55 | $7.74 | $7.74 | 13,817 |
| 2024-12-03 | $7.69 | $7.71 | $7.47 | $7.47 | $7.47 | 1,590 |
| 2024-12-02 | $7.62 | $7.80 | $7.36 | $7.55 | $7.55 | 10,724 |
| 2024-11-29 | $7.70 | $7.83 | $7.35 | $7.35 | $7.35 | 5,887 |
| 2024-11-27 | $7.55 | $7.95 | $7.55 | $7.58 | $7.58 | 4,558 |
| 2024-11-26 | $7.61 | $7.65 | $7.41 | $7.45 | $7.45 | 1,690 |
| 2024-11-25 | $7.85 | $7.95 | $7.64 | $7.65 | $7.65 | 10,451 |
| 2024-11-22 | $7.69 | $7.80 | $7.53 | $7.53 | $7.53 | 5,203 |
| 2024-11-21 | $7.40 | $7.80 | $7.31 | $7.76 | $7.76 | 13,678 |
| 2024-11-20 | $7.50 | $7.68 | $7.46 | $7.68 | $7.68 | 8,255 |
| 2024-11-19 | $7.51 | $7.55 | $7.47 | $7.55 | $7.55 | 1,949 |
| 2024-11-18 | $7.66 | $7.75 | $7.52 | $7.75 | $7.75 | 6,434 |
| 2024-11-15 | $7.80 | $8.18 | $7.60 | $8.18 | $8.18 | 13,064 |
| 2024-11-14 | $8.01 | $8.28 | $7.78 | $7.90 | $7.90 | 10,246 |
| 2024-11-13 | $7.74 | $8.10 | $7.70 | $8.10 | $8.10 | 5,264 |
| 2024-11-12 | $8.02 | $8.55 | $7.77 | $8.00 | $8.00 | 5,664 |
| 2024-11-11 | $8.07 | $8.20 | $7.80 | $8.00 | $8.00 | 6,843 |
| 2024-11-08 | $8.31 | $8.65 | $7.97 | $8.17 | $8.17 | 8,109 |
| 2024-11-07 | $8.06 | $8.50 | $8.01 | $8.31 | $8.31 | 9,135 |
| 2024-11-06 | $7.86 | $8.09 | $7.80 | $7.90 | $7.90 | 8,313 |
| 2024-11-05 | $8.20 | $8.20 | $8.13 | $8.13 | $8.13 | 1,021 |
| 2024-11-04 | $8.41 | $8.69 | $8.28 | $8.33 | $8.33 | 10,576 |
| 2024-11-01 | $8.50 | $8.90 | $8.46 | $8.52 | $8.52 | 7,831 |
| 2024-10-31 | $8.83 | $8.91 | $8.40 | $8.91 | $8.91 | 6,628 |
| 2024-10-30 | $8.69 | $8.86 | $8.69 | $8.86 | $8.86 | 2,221 |
| 2024-10-29 | $8.66 | $8.70 | $8.63 | $8.68 | $8.68 | 2,094 |
| 2024-10-28 | $8.68 | $8.84 | $8.56 | $8.84 | $8.84 | 2,504 |
| 2024-10-25 | $8.77 | $8.78 | $8.43 | $8.70 | $8.70 | 6,324 |
| 2024-10-24 | $8.29 | $8.46 | $7.93 | $8.30 | $8.30 | 6,436 |
| 2024-10-23 | $9.56 | $9.56 | $8.60 | $8.96 | $8.96 | 14,213 |
| 2024-10-22 | $9.14 | $9.26 | $8.35 | $8.94 | $8.94 | 5,803 |
| 2024-10-21 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 543 |
| 2024-10-18 | $8.69 | $9.16 | $8.69 | $9.16 | $9.16 | 942 |
| 2024-10-17 | $8.51 | $8.81 | $8.51 | $8.61 | $8.61 | 5,287 |
| 2024-10-16 | $8.60 | $8.68 | $8.60 | $8.68 | $8.68 | 1,535 |
| 2024-10-15 | $8.77 | $8.79 | $8.53 | $8.70 | $8.70 | 4,057 |
| 2024-10-14 | $8.62 | $8.80 | $8.36 | $8.51 | $8.51 | 8,195 |
| 2024-10-11 | $8.82 | $8.82 | $8.22 | $8.50 | $8.50 | 7,746 |
| 2024-10-10 | $8.63 | $9.09 | $8.63 | $8.78 | $8.78 | 8,607 |
| 2024-10-09 | $8.50 | $8.80 | $8.00 | $8.65 | $8.65 | 16,730 |
| 2024-10-08 | $8.66 | $8.71 | $8.58 | $8.71 | $8.71 | 561 |
| 2024-10-07 | $8.85 | $8.88 | $8.33 | $8.40 | $8.40 | 17,997 |
| 2024-10-04 | $8.16 | $8.16 | $8.04 | $8.04 | $8.04 | 2,388 |
| 2024-10-03 | $8.11 | $8.45 | $7.68 | $8.45 | $8.45 | 25,119 |
| 2024-10-02 | $8.03 | $8.49 | $7.90 | $8.10 | $8.10 | 4,811 |
| 2024-10-01 | $8.02 | $8.59 | $7.68 | $8.59 | $8.59 | 23,858 |
| 2024-09-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 774 |
| 2024-09-27 | $8.32 | $8.65 | $8.16 | $8.49 | $8.49 | 8,832 |
| 2024-09-26 | $7.94 | $8.03 | $7.84 | $8.03 | $8.03 | 6,373 |
| 2024-09-25 | $7.70 | $7.76 | $7.70 | $7.70 | $7.70 | 7,181 |
| 2024-09-24 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 330 |
| 2024-09-23 | $7.66 | $7.66 | $7.66 | $7.66 | $7.66 | 1,082 |
| 2024-09-20 | $7.67 | $7.67 | $7.53 | $7.59 | $7.59 | 4,399 |
| 2024-09-19 | $7.83 | $8.04 | $7.73 | $8.04 | $8.04 | 4,482 |
| 2024-09-18 | $7.91 | $7.94 | $7.91 | $7.94 | $7.94 | 1,370 |
| 2024-09-17 | $7.97 | $8.06 | $7.60 | $7.92 | $7.92 | 3,062 |
| 2024-09-16 | $8.03 | $8.04 | $7.50 | $7.80 | $7.80 | 12,171 |
| 2024-09-13 | $7.76 | $7.99 | $7.40 | $7.50 | $7.50 | 2,683 |
| 2024-09-12 | $7.30 | $7.53 | $7.10 | $7.53 | $7.53 | 9,252 |
| 2024-09-11 | $7.39 | $7.48 | $7.06 | $7.12 | $7.12 | 10,794 |
| 2024-09-10 | $7.25 | $7.25 | $6.96 | $7.04 | $7.04 | 6,360 |
| 2024-09-09 | $7.07 | $7.45 | $6.73 | $6.99 | $6.99 | 13,378 |
| 2024-09-06 | $7.38 | $7.38 | $7.08 | $7.08 | $7.08 | 6,554 |
| 2024-09-05 | $7.49 | $7.60 | $7.32 | $7.37 | $7.37 | 4,776 |
| 2024-09-04 | $7.50 | $7.69 | $7.15 | $7.46 | $7.46 | 2,243 |
| 2024-09-03 | $7.68 | $7.70 | $7.41 | $7.60 | $7.60 | 5,326 |
| 2024-08-30 | $7.79 | $8.04 | $7.47 | $7.69 | $7.69 | 2,469 |
| 2024-08-29 | $7.77 | $7.90 | $7.67 | $7.78 | $7.78 | 2,811 |
| 2024-08-28 | $7.46 | $7.62 | $7.46 | $7.47 | $7.47 | 1,128 |
| 2024-08-27 | $7.87 | $8.12 | $7.73 | $8.12 | $8.12 | 1,282 |
| 2024-08-26 | $7.90 | $7.98 | $7.76 | $7.80 | $7.80 | 8,962 |
| 2024-08-23 | $7.62 | $7.78 | $7.55 | $7.56 | $7.56 | 9,441 |
| 2024-08-22 | $8.35 | $8.35 | $7.95 | $7.95 | $7.95 | 12,227 |
| 2024-08-21 | $7.94 | $8.33 | $7.79 | $8.18 | $8.18 | 10,968 |
| 2024-08-20 | $8.05 | $8.05 | $7.52 | $7.82 | $7.82 | 7,178 |
| 2024-08-19 | $8.07 | $8.16 | $7.88 | $7.98 | $7.98 | 5,088 |
| 2024-08-16 | $7.93 | $7.93 | $7.72 | $7.76 | $7.76 | 1,235 |
| 2024-08-15 | $7.97 | $7.97 | $7.50 | $7.72 | $7.72 | 3,133 |
| 2024-08-14 | $7.84 | $8.00 | $7.84 | $8.00 | $8.00 | 1,342 |
| 2024-08-13 | $7.59 | $7.85 | $7.20 | $7.42 | $7.42 | 12,619 |
| 2024-08-12 | $7.53 | $8.09 | $7.53 | $7.62 | $7.62 | 9,161 |
| 2024-08-09 | $7.79 | $8.00 | $7.79 | $8.00 | $8.00 | 1,451 |
| 2024-08-08 | $7.91 | $7.91 | $7.85 | $7.85 | $7.85 | 697 |
| 2024-08-07 | $8.00 | $8.10 | $7.51 | $7.90 | $7.90 | 15,099 |
| 2024-08-06 | $7.78 | $8.09 | $7.70 | $8.09 | $8.09 | 1,570 |
| 2024-08-05 | $7.30 | $7.58 | $7.29 | $7.58 | $7.58 | 3,452 |
| 2024-08-02 | $7.72 | $7.77 | $7.25 | $7.25 | $7.25 | 16,933 |
| 2024-08-01 | $8.21 | $8.21 | $7.59 | $7.63 | $7.63 | 3,647 |
| 2024-07-31 | $8.69 | $8.70 | $8.01 | $8.33 | $8.33 | 10,514 |
| 2024-07-30 | $8.32 | $8.87 | $7.82 | $7.82 | $7.82 | 67,688 |
| 2024-07-29 | $8.32 | $8.32 | $6.65 | $6.82 | $6.82 | 9,407 |
| 2024-07-26 | $8.44 | $8.44 | $7.99 | $7.99 | $7.99 | 3,031 |
| 2024-07-25 | $8.77 | $8.77 | $8.48 | $8.50 | $8.50 | 1,372 |
| 2024-07-24 | $8.50 | $8.51 | $8.30 | $8.49 | $8.49 | 2,867 |
| 2024-07-23 | $8.66 | $8.96 | $8.57 | $8.96 | $8.96 | 1,922 |
| 2024-07-22 | $8.62 | $8.65 | $8.24 | $8.65 | $8.65 | 1,729 |
| 2024-07-19 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 230 |
| 2024-07-18 | $8.69 | $8.81 | $8.69 | $8.77 | $8.77 | 1,844 |
| 2024-07-17 | $8.72 | $8.85 | $8.72 | $8.85 | $8.85 | 505 |
| 2024-07-16 | $8.82 | $8.82 | $8.53 | $8.53 | $8.53 | 1,511 |
| 2024-07-15 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 1,257 |
| 2024-07-12 | $9.00 | $9.00 | $8.76 | $8.76 | $8.76 | 602 |
| 2024-07-11 | $8.66 | $8.71 | $7.75 | $8.38 | $8.38 | 10,383 |
| 2024-07-10 | $8.46 | $8.51 | $8.00 | $8.28 | $8.28 | 4,608 |
| 2024-07-09 | $8.47 | $8.47 | $8.21 | $8.21 | $8.21 | 386 |
| 2024-07-08 | $8.34 | $8.34 | $8.17 | $8.17 | $8.17 | 1,173 |
| 2024-07-05 | $8.17 | $8.40 | $8.07 | $8.13 | $8.13 | 1,379 |
| 2024-07-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 420 |
| 2024-07-02 | $8.05 | $8.07 | $8.05 | $8.05 | $8.05 | 1,317 |
| 2024-07-01 | $8.25 | $8.25 | $8.05 | $8.05 | $8.05 | 15,884 |
| 2024-06-28 | $7.91 | $8.35 | $7.91 | $8.35 | $8.35 | 6,777 |
| 2024-06-27 | $8.14 | $8.14 | $7.62 | $7.86 | $7.86 | 4,173 |
| 2024-06-26 | $7.95 | $8.10 | $7.55 | $8.09 | $8.09 | 1,588 |
| 2024-06-25 | $8.02 | $8.02 | $7.72 | $7.72 | $7.72 | 1,517 |
| 2024-06-24 | $8.00 | $8.49 | $8.00 | $8.27 | $8.27 | 5,154 |
| 2024-06-21 | $7.79 | $7.84 | $6.97 | $7.27 | $7.27 | 7,875 |
| 2024-06-20 | $8.51 | $8.51 | $7.92 | $8.16 | $8.16 | 9,455 |
| 2024-06-18 | $8.34 | $8.60 | $8.22 | $8.55 | $8.55 | 17,930 |
| 2024-06-17 | $8.34 | $8.58 | $8.00 | $8.23 | $8.23 | 9,121 |
| 2024-06-14 | $8.22 | $8.60 | $7.67 | $8.60 | $8.60 | 12,485 |
| 2024-06-13 | $8.26 | $8.60 | $8.26 | $8.60 | $8.60 | 1,144 |
| 2024-06-12 | $8.42 | $8.60 | $8.23 | $8.41 | $8.41 | 8,277 |
| 2024-06-11 | $8.81 | $8.81 | $8.29 | $8.54 | $8.54 | 1,714 |
| 2024-06-10 | $8.06 | $8.36 | $8.06 | $8.19 | $8.19 | 2,341 |
| 2024-06-07 | $8.53 | $8.59 | $8.44 | $8.44 | $8.44 | 2,562 |
| 2024-06-06 | $8.68 | $10.00 | $8.63 | $8.73 | $8.73 | 48,894 |
| 2024-06-05 | $8.73 | $9.00 | $7.68 | $7.68 | $7.68 | 18,415 |
| 2024-06-04 | $8.96 | $9.22 | $8.58 | $8.75 | $8.75 | 3,903 |
| 2024-06-03 | $9.01 | $9.49 | $8.89 | $9.24 | $9.24 | 2,079 |
| 2024-05-31 | $8.88 | $9.87 | $8.71 | $9.15 | $9.15 | 8,039 |
| 2024-05-30 | $8.79 | $9.42 | $8.79 | $8.93 | $8.93 | 2,176 |
| 2024-05-29 | $9.05 | $9.30 | $8.78 | $9.28 | $9.28 | 3,444 |
| 2024-05-28 | $8.94 | $9.05 | $8.94 | $9.05 | $9.05 | 1,983 |
| 2024-05-24 | $9.02 | $9.38 | $8.96 | $9.31 | $9.31 | 5,404 |
| 2024-05-23 | $9.11 | $9.11 | $9.05 | $9.05 | $9.05 | 1,154 |
| 2024-05-22 | $9.00 | $9.35 | $9.00 | $9.27 | $9.27 | 4,033 |
| 2024-05-21 | $8.99 | $9.50 | $8.71 | $9.43 | $9.43 | 12,262 |
| 2024-05-20 | $9.21 | $9.22 | $8.98 | $9.00 | $9.00 | 9,951 |
| 2024-05-17 | $9.33 | $9.55 | $9.29 | $9.30 | $9.30 | 1,094 |
| 2024-05-16 | $9.40 | $9.59 | $9.27 | $9.55 | $9.55 | 3,202 |
| 2024-05-15 | $9.32 | $9.59 | $9.28 | $9.59 | $9.59 | 1,816 |
| 2024-05-14 | $9.29 | $9.64 | $9.28 | $9.63 | $9.63 | 3,384 |
| 2024-05-13 | $9.59 | $9.62 | $9.34 | $9.34 | $9.34 | 1,435 |
| 2024-05-10 | $9.97 | $10.20 | $9.40 | $10.00 | $10.00 | 2,927 |
| 2024-05-09 | $9.33 | $9.69 | $9.33 | $9.69 | $9.69 | 1,057 |
| 2024-05-08 | $9.50 | $9.53 | $9.50 | $9.50 | $9.50 | 1,420 |
| 2024-05-07 | $9.56 | $9.66 | $9.56 | $9.66 | $9.66 | 428 |
| 2024-05-06 | $9.79 | $9.95 | $9.59 | $9.73 | $9.73 | 1,880 |
| 2024-05-03 | $9.84 | $10.00 | $9.37 | $10.00 | $10.00 | 1,529 |
| 2024-05-02 | $9.37 | $10.00 | $9.37 | $10.00 | $10.00 | 3,355 |
| 2024-05-01 | $9.80 | $10.45 | $9.80 | $10.45 | $10.45 | 1,978 |
| 2024-04-30 | $9.36 | $9.77 | $9.36 | $9.77 | $9.77 | 1,158 |
| 2024-04-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,264 |
| 2024-04-26 | $9.53 | $9.94 | $9.53 | $9.80 | $9.80 | 1,703 |
| 2024-04-25 | $9.59 | $10.71 | $9.42 | $10.45 | $10.45 | 4,437 |
| 2024-04-24 | $9.73 | $9.89 | $9.63 | $9.83 | $9.83 | 2,744 |
| 2024-04-23 | $9.69 | $9.69 | $9.60 | $9.60 | $9.60 | 794 |
| 2024-04-22 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 889 |
| 2024-04-19 | $9.35 | $10.18 | $9.33 | $10.00 | $10.00 | 6,272 |
| 2024-04-18 | $9.33 | $9.70 | $9.27 | $9.33 | $9.33 | 3,548 |
| 2024-04-17 | $10.12 | $10.55 | $10.01 | $10.17 | $10.17 | 9,820 |
| 2024-04-16 | $10.07 | $10.17 | $10.07 | $10.17 | $10.17 | 1,978 |
| 2024-04-15 | $10.53 | $10.78 | $10.40 | $10.78 | $10.78 | 1,196 |
| 2024-04-12 | $10.81 | $10.81 | $10.53 | $10.53 | $10.53 | 1,338 |
| 2024-04-11 | $10.75 | $11.30 | $10.74 | $11.30 | $11.30 | 3,522 |
| 2024-04-10 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 728 |
| 2024-04-09 | $10.65 | $10.65 | $10.00 | $10.00 | $10.00 | 11,762 |
| 2024-04-08 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 372 |
| 2024-04-05 | $10.76 | $10.76 | $10.60 | $10.60 | $10.60 | 616 |
| 2024-04-04 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 441 |
| 2024-04-03 | $10.96 | $10.96 | $10.96 | $10.96 | $10.96 | 312 |
| 2024-04-02 | $10.87 | $10.87 | $10.76 | $10.76 | $10.76 | 1,171 |
| 2024-04-01 | $11.00 | $11.29 | $10.55 | $11.29 | $11.29 | 1,975 |
| 2024-03-28 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 476 |
| 2024-03-27 | $10.80 | $10.85 | $10.79 | $10.84 | $10.84 | 1,164 |
| 2024-03-26 | $11.15 | $11.15 | $10.85 | $10.85 | $10.85 | 928 |
| 2024-03-25 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 460 |
| 2024-03-22 | $11.26 | $11.27 | $11.26 | $11.27 | $11.27 | 239 |
| 2024-03-21 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 1,238 |
| 2024-03-20 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 458 |
| 2024-03-19 | $11.32 | $11.32 | $10.72 | $11.00 | $11.00 | 1,817 |
| 2024-03-18 | $11.80 | $11.80 | $10.71 | $11.50 | $11.50 | 9,743 |
| 2024-03-15 | $11.42 | $11.49 | $11.34 | $11.49 | $11.49 | 2,653 |
| 2024-03-14 | $11.06 | $11.07 | $10.92 | $10.92 | $10.92 | 4,880 |
| 2024-03-13 | $11.77 | $11.77 | $11.11 | $11.11 | $11.11 | 1,151 |
| 2024-03-12 | $11.94 | $11.94 | $11.88 | $11.88 | $11.88 | 979 |
| 2024-03-11 | $11.48 | $11.65 | $11.48 | $11.65 | $11.65 | 1,444 |
| 2024-03-08 | $11.61 | $11.61 | $11.51 | $11.51 | $11.51 | 865 |
| 2024-03-07 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 1,285 |
| 2024-03-06 | $11.20 | $11.20 | $11.20 | $11.20 | $11.20 | 951 |
| 2024-03-05 | $11.05 | $11.90 | $10.88 | $11.16 | $11.16 | 8,192 |
| 2024-03-04 | $10.83 | $12.20 | $10.38 | $11.79 | $11.79 | 12,666 |
| 2024-03-01 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 466 |
| 2024-02-29 | $11.18 | $11.45 | $11.18 | $11.45 | $11.45 | 4,721 |
| 2024-02-28 | $11.28 | $11.44 | $10.74 | $11.10 | $11.10 | 2,181 |
| 2024-02-27 | $11.26 | $11.60 | $11.16 | $11.16 | $11.16 | 1,509 |
| 2024-02-26 | $11.28 | $11.28 | $11.28 | $11.28 | $11.28 | 657 |
| 2024-02-23 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 95 |
| 2024-02-22 | $11.13 | $12.00 | $11.13 | $11.75 | $11.75 | 3,937 |
| 2024-02-21 | $10.95 | $11.50 | $10.95 | $11.14 | $11.14 | 5,853 |
| 2024-02-20 | $11.03 | $11.80 | $11.00 | $11.01 | $11.01 | 5,234 |
| 2024-02-16 | $11.10 | $12.00 | $11.03 | $11.20 | $11.20 | 1,808 |
| 2024-02-15 | $11.30 | $12.18 | $11.03 | $11.03 | $11.03 | 4,693 |
| 2024-02-14 | $11.30 | $12.29 | $11.03 | $11.56 | $11.56 | 5,075 |
| 2024-02-13 | $11.39 | $11.83 | $11.03 | $11.40 | $11.40 | 9,343 |
| 2024-02-12 | $12.06 | $13.20 | $12.06 | $13.20 | $13.20 | 3,252 |
| 2024-02-09 | $11.84 | $11.84 | $11.03 | $11.20 | $11.20 | 2,944 |
| 2024-02-08 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 1,370 |
| 2024-02-07 | $11.96 | $12.93 | $11.77 | $12.93 | $12.93 | 1,248 |
| 2024-02-06 | $12.23 | $12.23 | $12.23 | $12.23 | $12.23 | 587 |
| 2024-02-05 | $11.97 | $12.23 | $11.92 | $12.23 | $12.23 | 2,295 |
| 2024-02-02 | $12.45 | $13.20 | $12.45 | $13.04 | $13.04 | 1,219 |
| 2024-02-01 | $12.42 | $12.42 | $12.42 | $12.42 | $12.42 | 668 |
| 2024-01-31 | $12.71 | $12.75 | $12.71 | $12.75 | $12.75 | 1,010 |
| 2024-01-30 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 583 |
| 2024-01-29 | $12.49 | $12.99 | $12.49 | $12.99 | $12.99 | 1,331 |
| 2024-01-26 | $12.52 | $12.69 | $12.49 | $12.69 | $12.69 | 2,540 |
| 2024-01-25 | $12.68 | $12.68 | $12.61 | $12.64 | $12.64 | 4,552 |
| 2024-01-24 | $12.77 | $12.77 | $11.98 | $11.98 | $11.98 | 1,414 |
| 2024-01-23 | $12.25 | $12.75 | $11.20 | $12.00 | $12.00 | 2,783 |
| 2024-01-22 | $12.00 | $12.01 | $12.00 | $12.01 | $12.01 | 785 |
| 2024-01-19 | $12.01 | $12.13 | $12.01 | $12.13 | $12.13 | 1,628 |
| 2024-01-18 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 595 |
| 2024-01-17 | $12.05 | $12.42 | $12.05 | $12.42 | $12.42 | 885 |
| 2024-01-16 | $12.29 | $12.74 | $12.13 | $12.74 | $12.74 | 3,392 |
| 2024-01-12 | $12.51 | $13.00 | $12.02 | $12.90 | $12.90 | 3,316 |
| 2024-01-11 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 315 |
| 2024-01-10 | $13.06 | $13.14 | $13.00 | $13.00 | $13.00 | 947 |
| 2024-01-09 | $12.95 | $12.95 | $12.95 | $12.95 | $12.95 | 887 |
| 2024-01-08 | $12.50 | $12.70 | $12.50 | $12.69 | $12.69 | 1,852 |
| 2024-01-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.22 | 228 |
| 2024-01-04 | $11.53 | $12.00 | $11.53 | $12.00 | $12.00 | 669 |
| 2024-01-03 | $11.06 | $11.06 | $11.06 | $11.06 | $11.06 | 282 |
| 2024-01-02 | $11.67 | $11.92 | $11.50 | $11.50 | $11.50 | 685 |
| 2023-12-29 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 454 |
| 2023-12-28 | $11.45 | $11.45 | $11.41 | $11.43 | $11.43 | 855 |
| 2023-12-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 189 |
| 2023-12-26 | $11.60 | $12.40 | $11.60 | $12.00 | $12.00 | 2,854 |
| 2023-12-22 | $11.60 | $11.60 | $11.09 | $11.59 | $11.59 | 1,504 |
| 2023-12-21 | $11.30 | $11.30 | $10.80 | $10.85 | $10.85 | 1,578 |
| 2023-12-20 | $11.47 | $11.47 | $11.21 | $11.21 | $11.21 | 1,138 |
| 2023-12-19 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 375 |
| 2023-12-18 | $11.10 | $11.36 | $9.99 | $11.36 | $11.36 | 7,115 |
| 2023-12-15 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,362 |
| 2023-12-14 | $11.46 | $11.90 | $11.45 | $11.80 | $11.80 | 1,834 |
| 2023-12-13 | $11.00 | $11.40 | $11.00 | $11.40 | $11.40 | 1,704 |
| 2023-12-12 | $11.40 | $11.44 | $10.50 | $11.12 | $11.12 | 7,556 |
| 2023-12-11 | $11.34 | $11.89 | $11.32 | $11.88 | $11.88 | 1,097 |
| 2023-12-08 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 261 |
| 2023-12-07 | $11.38 | $12.00 | $11.38 | $12.00 | $12.00 | 1,171 |
| 2023-12-06 | $11.25 | $11.88 | $11.18 | $11.18 | $11.18 | 1,411 |
| 2023-12-05 | $11.47 | $11.52 | $11.08 | $11.25 | $11.25 | 2,409 |
| 2023-12-04 | $11.36 | $11.49 | $11.29 | $11.29 | $11.29 | 1,439 |
| 2023-12-01 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 122 |
| 2023-11-30 | $11.29 | $11.55 | $11.21 | $11.55 | $11.55 | 1,523 |
| 2023-11-29 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 673 |
| 2023-11-28 | $11.70 | $11.70 | $11.70 | $11.70 | $11.70 | 27 |
| 2023-11-27 | $11.20 | $11.70 | $10.91 | $11.70 | $11.70 | 1,321 |
| 2023-11-24 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 264 |
| 2023-11-22 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 63 |
| 2023-11-21 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 81 |
| 2023-11-20 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 480 |
| 2023-11-17 | $11.50 | $11.70 | $11.50 | $11.65 | $11.65 | 6,970 |
| 2023-11-16 | $11.26 | $11.26 | $11.26 | $11.26 | $11.26 | 518 |
| 2023-11-15 | $11.00 | $11.47 | $11.00 | $11.47 | $11.47 | 4,975 |
| 2023-11-14 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 650 |
| 2023-11-13 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 378 |
| 2023-11-10 | $11.34 | $11.42 | $11.01 | $11.01 | $11.01 | 3,036 |
| 2023-11-09 | $12.30 | $12.34 | $11.67 | $12.34 | $12.34 | 2,840 |
| 2023-11-08 | $11.82 | $12.50 | $11.70 | $12.50 | $12.50 | 3,132 |
| 2023-11-07 | $11.83 | $11.89 | $11.62 | $11.89 | $11.89 | 1,824 |
| 2023-11-06 | $12.30 | $12.30 | $11.73 | $12.27 | $12.27 | 4,606 |
| 2023-11-03 | $11.23 | $12.10 | $11.21 | $12.05 | $12.05 | 19,269 |
| 2023-11-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 423 |
| 2023-11-01 | $11.76 | $11.78 | $11.76 | $11.78 | $11.78 | 587 |
| 2023-10-31 | $11.66 | $11.86 | $11.48 | $11.86 | $11.86 | 1,312 |
| 2023-10-30 | $11.63 | $11.69 | $10.90 | $10.90 | $10.90 | 10,797 |
| 2023-10-27 | $11.59 | $11.62 | $11.07 | $11.07 | $11.07 | 2,274 |
| 2023-10-26 | $11.33 | $11.68 | $10.92 | $10.92 | $10.92 | 7,295 |
| 2023-10-25 | $10.42 | $10.75 | $10.20 | $10.40 | $10.40 | 6,006 |
| 2023-10-24 | $10.71 | $10.99 | $10.71 | $10.71 | $10.71 | 2,491 |
| 2023-10-23 | $10.70 | $10.97 | $10.19 | $10.19 | $10.19 | 4,366 |
| 2023-10-20 | $10.70 | $10.70 | $10.51 | $10.67 | $10.67 | 1,991 |
| 2023-10-19 | $10.69 | $10.73 | $10.00 | $10.00 | $10.00 | 4,275 |
| 2023-10-18 | $11.12 | $11.24 | $9.70 | $10.60 | $10.60 | 7,010 |
| 2023-10-17 | $11.32 | $11.32 | $11.31 | $11.31 | $11.31 | 1,402 |
| 2023-10-16 | $11.40 | $11.99 | $11.16 | $11.51 | $11.51 | 7,239 |
| 2023-10-13 | $11.85 | $12.40 | $11.39 | $12.00 | $12.00 | 2,797 |
| 2023-10-12 | $11.63 | $11.94 | $11.61 | $11.85 | $11.85 | 2,500 |
| 2023-10-11 | $11.69 | $12.37 | $11.66 | $11.66 | $11.66 | 4,362 |
| 2023-10-10 | $11.82 | $11.87 | $11.00 | $11.00 | $11.00 | 1,255 |
| 2023-10-09 | $11.71 | $11.71 | $11.71 | $11.71 | $11.71 | 538 |
| 2023-10-06 | $11.77 | $12.23 | $11.75 | $12.23 | $12.23 | 1,353 |
| 2023-10-05 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 410 |
| 2023-10-04 | $11.71 | $11.71 | $11.33 | $11.33 | $11.33 | 925 |
| 2023-10-03 | $11.93 | $12.53 | $11.33 | $12.53 | $12.53 | 4,640 |
| 2023-10-02 | $12.56 | $12.56 | $11.50 | $11.57 | $11.57 | 2,807 |
| 2023-09-29 | $12.76 | $13.25 | $10.00 | $11.40 | $11.40 | 12,119 |
| 2023-09-28 | $12.93 | $13.40 | $12.13 | $12.82 | $12.82 | 8,511 |
| 2023-09-27 | $12.71 | $13.24 | $12.52 | $12.85 | $12.85 | 6,541 |
| 2023-09-26 | $12.92 | $14.00 | $12.51 | $13.34 | $13.34 | 10,803 |
| 2023-09-25 | $12.88 | $14.75 | $12.74 | $13.29 | $13.29 | 15,355 |
| 2023-09-22 | $12.96 | $13.24 | $12.86 | $12.90 | $12.90 | 23,103 |
| 2023-09-21 | $13.50 | $16.71 | $13.33 | $15.98 | $15.98 | 11,385 |
| 2023-09-20 | $13.50 | $15.00 | $13.40 | $13.93 | $13.93 | 9,610 |
| 2023-09-19 | $12.98 | $13.80 | $11.68 | $13.80 | $13.80 | 4,786 |
| 2023-09-18 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 607 |
| 2023-09-15 | $13.20 | $13.50 | $13.20 | $13.50 | $13.50 | 1,732 |
| 2023-09-14 | $12.75 | $13.00 | $12.75 | $13.00 | $13.00 | 572 |
| 2023-09-13 | $12.95 | $13.19 | $12.37 | $12.96 | $12.96 | 2,727 |
| 2023-09-12 | $12.91 | $12.91 | $12.80 | $12.80 | $12.80 | 1,081 |
| 2023-09-11 | $12.84 | $12.92 | $12.26 | $12.45 | $12.45 | 1,160 |
| 2023-09-08 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 1,029 |
| 2023-09-07 | $12.30 | $12.30 | $12.25 | $12.25 | $12.25 | 3,012 |
| 2023-09-06 | $12.27 | $12.48 | $12.27 | $12.48 | $12.48 | 348 |
| 2023-09-05 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 120 |
| 2023-09-01 | $12.59 | $12.71 | $11.83 | $11.83 | $11.83 | 556 |
| 2023-08-31 | $12.60 | $12.60 | $12.60 | $12.60 | $12.60 | 35 |
| 2023-08-30 | $12.90 | $12.90 | $12.32 | $12.60 | $12.60 | 2,359 |
| 2023-08-29 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 471 |
| 2023-08-28 | $12.28 | $12.48 | $12.28 | $12.30 | $12.30 | 582 |
| 2023-08-25 | $12.27 | $12.27 | $12.27 | $12.27 | $12.27 | 344 |
| 2023-08-24 | $12.92 | $12.92 | $12.65 | $12.85 | $12.85 | 1,037 |
| 2023-08-23 | $12.85 | $12.92 | $12.49 | $12.78 | $12.78 | 4,011 |
| 2023-08-22 | $12.68 | $12.78 | $12.63 | $12.70 | $12.70 | 3,103 |
| 2023-08-21 | $12.10 | $12.21 | $11.76 | $11.76 | $11.76 | 20,223 |
| 2023-08-18 | $12.28 | $12.28 | $11.81 | $11.83 | $11.83 | 875 |
| 2023-08-17 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 9 |
| 2023-08-16 | $12.23 | $12.23 | $12.10 | $12.10 | $12.10 | 416 |
| 2023-08-15 | $12.14 | $12.14 | $11.71 | $12.00 | $12.00 | 943 |
| 2023-08-14 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 119 |
| 2023-08-11 | $12.20 | $12.40 | $11.74 | $12.40 | $12.40 | 1,453 |
| 2023-08-10 | $12.20 | $12.48 | $12.20 | $12.28 | $12.28 | 2,152 |
| 2023-08-09 | $12.05 | $12.27 | $12.05 | $12.27 | $12.27 | 1,929 |
| 2023-08-08 | $11.94 | $11.94 | $11.94 | $11.94 | $11.94 | 6 |
| 2023-08-07 | $12.30 | $12.30 | $11.64 | $11.94 | $11.94 | 1,144 |
| 2023-08-04 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 3,711 |
| 2023-08-03 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 301 |
| 2023-08-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 7 |
| 2023-08-01 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 5 |
| 2023-07-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 270 |
| 2023-07-28 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 124 |
| 2023-07-27 | $11.62 | $12.00 | $11.04 | $12.00 | $12.00 | 3,647 |
| 2023-07-26 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 189 |
| 2023-07-25 | $11.86 | $11.86 | $11.86 | $11.86 | $11.86 | 202 |
| 2023-07-24 | $12.50 | $12.50 | $12.50 | $12.50 | $12.50 | 172 |
| 2023-07-21 | $12.39 | $12.50 | $12.39 | $12.50 | $12.50 | 557 |
| 2023-07-20 | $12.72 | $12.72 | $12.50 | $12.50 | $12.50 | 1,621 |
| 2023-07-19 | $11.47 | $12.31 | $11.47 | $11.83 | $11.83 | 1,951 |
| 2023-07-18 | $12.47 | $12.47 | $11.52 | $11.52 | $11.52 | 2,139 |
| 2023-07-17 | $12.29 | $12.35 | $12.25 | $12.30 | $12.30 | 5,518 |
| 2023-07-14 | $12.41 | $12.41 | $12.20 | $12.20 | $12.20 | 720 |
| 2023-07-13 | $12.20 | $12.36 | $12.20 | $12.23 | $12.23 | 22,560 |
| 2023-07-12 | $12.05 | $12.07 | $11.51 | $11.51 | $11.51 | 7,452 |
| 2023-07-11 | $11.84 | $11.84 | $11.78 | $11.78 | $11.78 | 534 |
| 2023-07-10 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 246 |
| 2023-07-07 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 57 |
| 2023-07-06 | $11.45 | $11.45 | $11.45 | $11.45 | $11.45 | 95 |
| 2023-07-05 | $11.45 | $11.63 | $11.45 | $11.45 | $11.45 | 2,584 |
| 2023-07-03 | $11.65 | $12.05 | $11.15 | $11.15 | $11.15 | 1,615 |
| 2023-06-30 | $11.76 | $11.76 | $11.63 | $11.65 | $11.65 | 1,527 |
| 2023-06-29 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 76 |
| 2023-06-28 | $11.62 | $11.78 | $11.40 | $11.78 | $11.78 | 1,364 |
| 2023-06-27 | $11.48 | $11.50 | $10.96 | $11.26 | $11.26 | 5,903 |
| 2023-06-26 | $10.99 | $10.99 | $10.99 | $10.99 | $10.99 | 101 |
| 2023-06-23 | $11.38 | $11.39 | $10.99 | $10.99 | $10.99 | 1,789 |
| 2023-06-22 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 89 |
| 2023-06-21 | $11.99 | $11.99 | $11.99 | $11.99 | $11.99 | 206 |
| 2023-06-20 | $11.57 | $12.08 | $11.57 | $11.99 | $11.99 | 3,430 |
| 2023-06-16 | $11.99 | $12.15 | $11.99 | $12.05 | $12.05 | 1,750 |
| 2023-06-15 | $12.10 | $12.56 | $12.10 | $12.31 | $12.31 | 653 |
| 2023-06-14 | $12.11 | $12.15 | $12.11 | $12.11 | $12.11 | 3,242 |
| 2023-06-13 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 388 |
| 2023-06-12 | $12.50 | $12.50 | $11.94 | $11.94 | $11.94 | 6,953 |
| 2023-06-09 | $11.80 | $12.73 | $10.82 | $12.20 | $12.20 | 1,771 |
| 2023-06-08 | $10.88 | $11.11 | $10.88 | $11.11 | $11.11 | 2,513 |
| 2023-06-07 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 758 |
| 2023-06-06 | $11.78 | $12.03 | $11.78 | $12.03 | $12.03 | 5,665 |
| 2023-06-05 | $11.83 | $11.83 | $11.67 | $11.67 | $11.67 | 2,060 |
| 2023-06-02 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 374 |
| 2023-06-01 | $12.14 | $12.14 | $12.14 | $12.14 | $12.14 | 398 |
| 2023-05-31 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 540 |
| 2023-05-30 | $12.41 | $12.59 | $12.01 | $12.01 | $12.01 | 2,858 |
| 2023-05-26 | $12.51 | $12.58 | $12.42 | $12.58 | $12.58 | 4,853 |
| 2023-05-25 | $12.40 | $12.41 | $11.65 | $12.30 | $12.30 | 3,842 |
| 2023-05-24 | $12.50 | $12.50 | $12.05 | $12.50 | $12.50 | 1,893 |
| 2023-05-23 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 999 |
| 2023-05-22 | $12.75 | $12.75 | $12.75 | $12.75 | $12.75 | 689 |
| 2023-05-19 | $12.16 | $12.24 | $12.16 | $12.24 | $12.24 | 2,659 |
| 2023-05-18 | $11.70 | $11.99 | $11.70 | $11.91 | $11.91 | 1,994 |
| 2023-05-17 | $11.80 | $11.93 | $11.70 | $11.70 | $11.70 | 1,784 |
| 2023-05-16 | $11.90 | $12.00 | $11.24 | $11.83 | $11.83 | 3,126 |
| 2023-05-15 | $11.84 | $11.96 | $11.61 | $11.61 | $11.61 | 2,952 |
| 2023-05-12 | $11.37 | $11.69 | $11.09 | $11.09 | $11.09 | 8,600 |
| 2023-05-11 | $11.17 | $11.50 | $10.21 | $10.21 | $10.21 | 13,146 |
| 2023-05-10 | $12.85 | $13.02 | $12.82 | $12.82 | $12.82 | 13,957 |
| 2023-05-09 | $12.36 | $12.36 | $12.12 | $12.33 | $12.33 | 1,598 |
| 2023-05-08 | $11.95 | $12.47 | $11.95 | $12.40 | $12.40 | 5,694 |
| 2023-05-05 | $11.62 | $11.62 | $11.26 | $11.26 | $11.26 | 2,025 |
| 2023-05-04 | $11.15 | $11.29 | $10.61 | $11.05 | $11.05 | 3,381 |
| 2023-05-03 | $11.17 | $11.30 | $11.13 | $11.15 | $11.15 | 2,624 |
| 2023-05-02 | $10.96 | $11.30 | $10.90 | $10.98 | $10.98 | 2,745 |
| 2023-05-01 | $11.29 | $11.29 | $11.00 | $11.00 | $11.00 | 674 |
| 2023-04-28 | $11.07 | $11.12 | $11.07 | $11.12 | $11.12 | 2,539 |
| 2023-04-27 | $10.88 | $10.99 | $10.32 | $10.99 | $10.99 | 1,235 |
| 2023-04-26 | $10.34 | $10.95 | $10.34 | $10.89 | $10.89 | 1,497 |
| 2023-04-25 | $10.70 | $11.00 | $10.43 | $10.86 | $10.86 | 1,913 |
| 2023-04-24 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 485 |
| 2023-04-21 | $10.43 | $10.95 | $10.43 | $10.70 | $10.70 | 5,726 |
| 2023-04-20 | $10.47 | $10.94 | $10.22 | $10.94 | $10.94 | 122,193 |
| 2023-04-19 | $10.67 | $10.67 | $10.15 | $10.40 | $10.40 | 2,013 |
| 2023-04-18 | $10.87 | $11.20 | $10.81 | $11.04 | $11.04 | 4,381 |
| 2023-04-17 | $10.86 | $11.43 | $10.86 | $11.25 | $11.25 | 7,529 |
| 2023-04-14 | $11.29 | $11.44 | $11.18 | $11.44 | $11.44 | 2,763 |
| 2023-04-13 | $11.42 | $11.50 | $11.36 | $11.45 | $11.45 | 2,919 |
| 2023-04-12 | $11.56 | $11.66 | $11.36 | $11.66 | $11.66 | 11,478 |
| 2023-04-11 | $11.86 | $12.00 | $11.68 | $11.92 | $11.92 | 4,689 |
| 2023-04-10 | $12.22 | $12.70 | $12.00 | $12.37 | $12.37 | 1,461 |
| 2023-04-06 | $12.00 | $12.33 | $11.80 | $11.91 | $11.91 | 8,111 |
| 2023-04-05 | $11.78 | $12.27 | $11.64 | $11.81 | $11.81 | 17,145 |
| 2023-04-04 | $12.53 | $12.53 | $12.22 | $12.23 | $12.23 | 6,707 |
| 2023-04-03 | $13.16 | $13.16 | $12.76 | $12.77 | $12.77 | 13,861 |
| 2023-03-31 | $13.25 | $13.75 | $12.75 | $13.50 | $13.50 | 14,262 |
| 2023-03-30 | $13.61 | $13.61 | $12.75 | $12.95 | $12.95 | 36,614 |
| 2023-03-29 | $13.64 | $14.10 | $13.32 | $13.60 | $13.60 | 55,839 |
| 2023-03-28 | $12.39 | $13.00 | $12.23 | $12.70 | $12.70 | 59,003 |
| 2023-03-27 | $12.72 | $13.20 | $10.95 | $12.26 | $12.26 | 246,047 |
| 2023-03-24 | $11.10 | $17.81 | $10.03 | $14.96 | $14.96 | 673,408 |
| 2023-03-23 | $10.25 | $11.43 | $10.00 | $11.27 | $11.27 | 19,820 |
| 2023-03-22 | $10.55 | $11.56 | $9.75 | $11.40 | $11.40 | 19,887 |
| 2023-03-21 | $10.20 | $10.50 | $10.20 | $10.46 | $10.46 | 3,828 |
| 2023-03-20 | $10.35 | $10.81 | $10.05 | $10.24 | $10.24 | 17,738 |
| 2023-03-17 | $11.00 | $11.00 | $9.65 | $10.77 | $10.77 | 55,643 |
| 2023-03-16 | $12.18 | $12.80 | $11.22 | $12.00 | $12.00 | 17,015 |
| 2023-03-15 | $11.76 | $12.32 | $11.45 | $12.19 | $12.19 | 3,471 |
| 2023-03-14 | $12.15 | $12.79 | $11.70 | $12.65 | $12.65 | 10,306 |
| 2023-03-13 | $11.52 | $12.11 | $11.50 | $12.11 | $12.11 | 4,860 |
| 2023-03-10 | $12.02 | $12.77 | $11.80 | $11.80 | $11.80 | 5,761 |
| 2023-03-09 | $12.22 | $12.22 | $12.10 | $12.13 | $12.13 | 1,910 |
| 2023-03-08 | $12.10 | $12.10 | $12.10 | $12.10 | $12.10 | 1,355 |
| 2023-03-07 | $12.29 | $12.79 | $11.51 | $12.02 | $12.02 | 7,838 |
| 2023-03-06 | $12.24 | $12.29 | $12.21 | $12.29 | $12.29 | 1,995 |
| 2023-03-03 | $12.69 | $12.69 | $12.13 | $12.40 | $12.40 | 4,893 |
| 2023-03-02 | $12.69 | $13.38 | $12.05 | $12.05 | $12.05 | 7,426 |
| 2023-03-01 | $12.18 | $13.58 | $12.01 | $12.01 | $12.01 | 8,229 |
| 2023-02-28 | $12.09 | $12.22 | $12.09 | $12.22 | $12.22 | 1,749 |
| 2023-02-27 | $12.10 | $12.10 | $11.84 | $11.84 | $11.84 | 3,564 |
| 2023-02-24 | $11.50 | $11.74 | $11.50 | $11.74 | $11.74 | 4,227 |
| 2023-02-23 | $12.00 | $12.00 | $11.41 | $11.80 | $11.80 | 3,446 |
| 2023-02-22 | $11.15 | $12.45 | $11.15 | $12.45 | $12.45 | 1,981 |
| 2023-02-21 | $11.92 | $11.92 | $11.08 | $11.08 | $11.08 | 3,240 |
| 2023-02-17 | $11.03 | $11.28 | $10.31 | $11.03 | $11.03 | 17,304 |
| 2023-02-16 | $11.90 | $11.90 | $11.30 | $11.75 | $11.75 | 14,933 |
| 2023-02-15 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 673 |
| 2023-02-14 | $13.04 | $13.12 | $13.04 | $13.09 | $13.09 | 2,953 |
| 2023-02-13 | $12.80 | $13.78 | $12.80 | $13.78 | $13.78 | 2,039 |
| 2023-02-10 | $13.63 | $13.70 | $13.63 | $13.70 | $13.70 | 2,170 |
| 2023-02-09 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 578 |
| 2023-02-08 | $13.34 | $13.70 | $12.95 | $12.95 | $12.95 | 765 |
| 2023-02-07 | $13.38 | $14.76 | $12.33 | $13.25 | $13.25 | 25,788 |
| 2023-02-06 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 697 |
| 2023-02-03 | $13.36 | $13.36 | $13.29 | $13.29 | $13.29 | 815 |
| 2023-02-02 | $13.49 | $13.59 | $13.23 | $13.29 | $13.29 | 3,283 |
| 2023-02-01 | $13.50 | $14.16 | $13.45 | $13.45 | $13.45 | 8,468 |
| 2023-01-31 | $13.17 | $13.59 | $13.17 | $13.37 | $13.37 | 6,498 |
| 2023-01-30 | $14.25 | $14.25 | $13.97 | $14.00 | $14.00 | 2,272 |
| 2023-01-27 | $14.00 | $14.25 | $14.00 | $14.25 | $14.25 | 1,512 |
| 2023-01-26 | $13.84 | $13.84 | $13.84 | $13.84 | $13.84 | 354 |
| 2023-01-25 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 750 |
| 2023-01-24 | $13.48 | $13.70 | $13.38 | $13.55 | $13.55 | 7,972 |
| 2023-01-23 | $13.57 | $14.20 | $13.57 | $13.75 | $13.75 | 4,686 |
| 2023-01-20 | $14.27 | $14.27 | $14.27 | $14.27 | $14.27 | 973 |
| 2023-01-19 | $14.62 | $14.62 | $14.25 | $14.62 | $14.62 | 3,595 |
| 2023-01-18 | $14.54 | $14.80 | $13.87 | $14.41 | $14.41 | 8,063 |
| 2023-01-17 | $14.21 | $15.00 | $13.40 | $14.78 | $14.78 | 10,713 |
| 2023-01-13 | $12.89 | $13.50 | $12.89 | $13.44 | $13.44 | 5,378 |
| 2023-01-12 | $12.50 | $12.88 | $11.87 | $11.87 | $11.87 | 3,548 |
| 2023-01-11 | $11.86 | $11.88 | $11.86 | $11.88 | $11.88 | 1,040 |
| 2023-01-10 | $12.27 | $12.39 | $11.61 | $11.76 | $11.76 | 5,594 |
| 2023-01-09 | $12.07 | $12.21 | $11.44 | $11.84 | $11.84 | 2,701 |
| 2023-01-06 | $11.82 | $12.21 | $11.80 | $12.15 | $12.15 | 2,175 |
| 2023-01-05 | $11.79 | $11.81 | $11.65 | $11.80 | $11.80 | 1,650 |
| 2023-01-04 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 1,005 |
| 2023-01-03 | $12.04 | $12.29 | $11.51 | $11.51 | $11.51 | 6,516 |
| 2022-12-30 | $11.81 | $11.81 | $10.34 | $11.03 | $11.03 | 2,276 |
| 2022-12-29 | $10.89 | $11.31 | $10.89 | $11.31 | $11.31 | 3,684 |
| 2022-12-28 | $11.22 | $11.22 | $10.97 | $11.00 | $11.00 | 502 |
| 2022-12-27 | $11.46 | $11.89 | $11.22 | $11.22 | $11.22 | 4,628 |
| 2022-12-23 | $11.92 | $11.92 | $11.59 | $11.75 | $11.75 | 2,066 |
| 2022-12-22 | $12.28 | $12.28 | $11.45 | $11.77 | $11.77 | 4,543 |
| 2022-12-21 | $11.53 | $11.53 | $11.45 | $11.45 | $11.45 | 827 |
| 2022-12-20 | $10.43 | $11.05 | $10.43 | $10.56 | $10.56 | 3,606 |
| 2022-12-19 | $11.01 | $11.09 | $10.72 | $11.05 | $11.05 | 1,567 |
| 2022-12-16 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 810 |
| 2022-12-15 | $11.96 | $11.96 | $10.69 | $11.35 | $11.35 | 2,093 |
| 2022-12-14 | $11.28 | $11.81 | $11.28 | $11.81 | $11.81 | 1,385 |
| 2022-12-13 | $11.75 | $11.99 | $11.18 | $11.68 | $11.68 | 3,124 |
| 2022-12-12 | $11.67 | $12.16 | $11.67 | $12.16 | $12.16 | 3,278 |
| 2022-12-09 | $12.39 | $12.47 | $11.35 | $12.47 | $12.47 | 5,856 |
| 2022-12-08 | $12.49 | $12.49 | $11.80 | $11.94 | $11.94 | 4,384 |
| 2022-12-07 | $12.39 | $12.39 | $12.00 | $12.00 | $12.00 | 1,415 |
| 2022-12-06 | $12.86 | $12.86 | $11.31 | $11.99 | $11.99 | 16,612 |
| 2022-12-05 | $13.29 | $13.63 | $12.50 | $13.50 | $13.50 | 7,005 |
| 2022-12-02 | $12.28 | $13.25 | $12.28 | $13.25 | $13.25 | 8,459 |
| 2022-12-01 | $13.19 | $13.19 | $13.06 | $13.06 | $13.06 | 1,589 |
| 2022-11-30 | $12.70 | $13.06 | $12.31 | $12.46 | $12.46 | 9,143 |
| 2022-11-29 | $12.35 | $13.25 | $11.76 | $12.50 | $12.50 | 4,645 |
| 2022-11-28 | $11.89 | $12.93 | $11.89 | $12.25 | $12.25 | 18,730 |
| 2022-11-25 | $12.00 | $12.54 | $11.50 | $11.76 | $11.76 | 8,058 |
| 2022-11-23 | $11.77 | $11.93 | $11.75 | $11.75 | $11.75 | 2,222 |
| 2022-11-22 | $11.79 | $12.00 | $11.10 | $11.70 | $11.70 | 6,462 |
| 2022-11-21 | $12.00 | $12.00 | $11.90 | $11.93 | $11.93 | 2,719 |
| 2022-11-18 | $11.45 | $11.75 | $11.45 | $11.45 | $11.45 | 2,482 |
| 2022-11-17 | $11.07 | $11.07 | $11.07 | $11.07 | $11.07 | 1,006 |
| 2022-11-16 | $11.75 | $11.80 | $11.63 | $11.74 | $11.74 | 16,167 |
| 2022-11-15 | $11.68 | $11.70 | $11.58 | $11.69 | $11.69 | 1,095 |
| 2022-11-14 | $11.49 | $11.68 | $11.03 | $11.46 | $11.46 | 9,963 |
| 2022-11-11 | $11.25 | $11.49 | $11.16 | $11.49 | $11.49 | 22,505 |
| 2022-11-10 | $11.10 | $11.13 | $10.99 | $10.99 | $10.99 | 3,685 |
| 2022-11-09 | $11.04 | $11.04 | $10.85 | $11.02 | $11.02 | 2,204 |
| 2022-11-08 | $10.96 | $11.01 | $10.06 | $10.80 | $10.80 | 7,445 |
| 2022-11-07 | $10.86 | $11.58 | $10.52 | $11.40 | $11.40 | 6,204 |
| 2022-11-04 | $10.80 | $10.93 | $10.80 | $10.87 | $10.87 | 3,521 |
| 2022-11-03 | $11.49 | $11.50 | $11.07 | $11.17 | $11.17 | 3,962 |
| 2022-11-02 | $11.40 | $11.50 | $10.13 | $11.40 | $11.40 | 19,259 |
| 2022-11-01 | $10.70 | $12.70 | $9.95 | $11.40 | $11.40 | 33,869 |
| 2022-10-31 | $10.07 | $10.37 | $9.00 | $9.69 | $9.69 | 10,832 |
| 2022-10-28 | $9.75 | $9.94 | $9.00 | $9.38 | $9.38 | 6,480 |
| 2022-10-27 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 128 |
| 2022-10-26 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 104 |
| 2022-10-25 | $9.60 | $9.72 | $9.60 | $9.60 | $9.60 | 884 |
| 2022-10-24 | $9.30 | $10.07 | $9.30 | $10.07 | $10.07 | 1,131 |
| 2022-10-21 | $9.28 | $9.61 | $9.28 | $9.51 | $9.51 | 1,266 |
| 2022-10-20 | $9.40 | $9.78 | $9.15 | $9.78 | $9.78 | 2,198 |
| 2022-10-19 | $9.68 | $9.70 | $8.98 | $9.30 | $9.30 | 7,170 |
| 2022-10-18 | $9.74 | $10.07 | $9.68 | $10.07 | $10.07 | 1,237 |
| 2022-10-17 | $9.70 | $9.88 | $9.23 | $9.50 | $9.50 | 15,619 |
| 2022-10-14 | $9.90 | $9.90 | $8.65 | $9.25 | $9.25 | 11,688 |
| 2022-10-13 | $9.25 | $9.38 | $9.25 | $9.30 | $9.30 | 711 |
| 2022-10-12 | $9.55 | $9.55 | $9.27 | $9.27 | $9.27 | 1,212 |
| 2022-10-11 | $9.35 | $10.23 | $9.00 | $9.20 | $9.20 | 12,550 |
| 2022-10-10 | $10.10 | $10.15 | $9.40 | $9.46 | $9.46 | 18,578 |
| 2022-10-07 | $9.97 | $10.80 | $9.97 | $10.39 | $10.39 | 12,991 |
| 2022-10-06 | $10.76 | $10.80 | $9.99 | $10.10 | $10.10 | 19,003 |
| 2022-10-05 | $10.74 | $10.98 | $9.87 | $10.70 | $10.70 | 17,543 |
| 2022-10-04 | $11.00 | $12.04 | $10.80 | $11.66 | $11.66 | 15,171 |
| 2022-10-03 | $10.15 | $10.71 | $9.52 | $10.70 | $10.70 | 10,412 |
| 2022-09-30 | $10.15 | $10.65 | $9.84 | $9.84 | $9.84 | 2,326 |
| 2022-09-29 | $10.76 | $10.76 | $9.95 | $10.69 | $10.69 | 7,848 |
| 2022-09-28 | $10.47 | $10.65 | $9.65 | $10.51 | $10.51 | 21,707 |
| 2022-09-27 | $10.17 | $11.44 | $9.85 | $10.30 | $10.30 | 20,202 |
| 2022-09-26 | $10.80 | $10.83 | $9.44 | $10.43 | $10.43 | 5,970 |
| 2022-09-23 | $10.63 | $10.86 | $10.60 | $10.86 | $10.86 | 1,868 |
| 2022-09-22 | $11.25 | $11.25 | $10.58 | $10.63 | $10.63 | 3,963 |
| 2022-09-21 | $11.62 | $11.62 | $11.59 | $11.59 | $11.59 | 512 |
| 2022-09-20 | $11.75 | $11.75 | $11.25 | $11.25 | $11.25 | 2,199 |
| 2022-09-19 | $11.30 | $11.64 | $11.25 | $11.25 | $11.25 | 2,091 |
| 2022-09-16 | $12.13 | $12.24 | $11.16 | $11.16 | $11.16 | 5,318 |
| 2022-09-15 | $11.75 | $11.83 | $11.70 | $11.70 | $11.70 | 1,315 |
| 2022-09-14 | $12.08 | $12.08 | $12.08 | $12.08 | $12.08 | 95 |
| 2022-09-13 | $11.67 | $12.08 | $11.65 | $12.08 | $12.08 | 1,483 |
| 2022-09-12 | $12.25 | $12.40 | $12.23 | $12.40 | $12.40 | 2,869 |
| 2022-09-09 | $12.75 | $12.78 | $12.40 | $12.40 | $12.40 | 13,923 |
| 2022-09-08 | $12.10 | $12.64 | $12.10 | $12.16 | $12.16 | 1,474 |
| 2022-09-07 | $11.82 | $11.82 | $11.82 | $11.82 | $11.82 | 307 |
| 2022-09-06 | $12.34 | $12.34 | $11.27 | $11.96 | $11.96 | 4,665 |
| 2022-09-02 | $12.02 | $12.72 | $12.02 | $12.59 | $12.59 | 2,186 |
| 2022-09-01 | $11.81 | $11.81 | $11.81 | $11.81 | $11.81 | 462 |
| 2022-08-31 | $11.85 | $12.11 | $11.85 | $12.11 | $12.11 | 524 |
| 2022-08-30 | $11.65 | $11.91 | $11.54 | $11.54 | $11.54 | 4,993 |
| 2022-08-29 | $12.05 | $12.46 | $11.66 | $12.44 | $12.44 | 2,216 |
| 2022-08-26 | $12.22 | $12.22 | $11.45 | $12.12 | $12.12 | 10,142 |
| 2022-08-25 | $12.37 | $12.98 | $12.37 | $12.63 | $12.63 | 5,085 |
| 2022-08-24 | $12.02 | $12.37 | $12.02 | $12.26 | $12.26 | 5,746 |
| 2022-08-23 | $11.70 | $12.07 | $11.70 | $12.06 | $12.06 | 17,240 |
| 2022-08-22 | $11.11 | $11.53 | $11.11 | $11.16 | $11.16 | 810 |
| 2022-08-19 | $11.56 | $11.56 | $11.55 | $11.56 | $11.56 | 1,377 |
| 2022-08-18 | $11.40 | $11.75 | $11.24 | $11.47 | $11.47 | 6,539 |
| 2022-08-17 | $11.32 | $11.32 | $11.24 | $11.26 | $11.26 | 4,127 |
| 2022-08-16 | $10.99 | $11.49 | $10.99 | $11.47 | $11.47 | 2,547 |
| 2022-08-15 | $10.65 | $10.97 | $10.60 | $10.97 | $10.97 | 2,386 |
| 2022-08-12 | $10.41 | $10.60 | $10.25 | $10.25 | $10.25 | 8,921 |
| 2022-08-11 | $10.60 | $10.74 | $10.60 | $10.74 | $10.74 | 1,924 |
| 2022-08-10 | $10.31 | $10.49 | $10.31 | $10.38 | $10.38 | 1,335 |
| 2022-08-09 | $9.98 | $10.28 | $9.76 | $10.25 | $10.25 | 2,295 |
| 2022-08-08 | $9.65 | $9.90 | $9.51 | $9.65 | $9.65 | 10,998 |
| 2022-08-05 | $9.05 | $9.18 | $9.01 | $9.18 | $9.18 | 3,780 |
| 2022-08-04 | $8.89 | $8.90 | $8.88 | $8.90 | $8.90 | 2,539 |
| 2022-08-03 | $8.13 | $8.13 | $7.91 | $7.91 | $7.91 | 1,102 |
| 2022-08-02 | $7.90 | $8.20 | $7.60 | $7.60 | $7.60 | 4,599 |
| 2022-08-01 | $7.67 | $8.23 | $7.65 | $8.05 | $8.05 | 1,785 |
| 2022-07-29 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 77 |
| 2022-07-28 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 2 |
| 2022-07-27 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 244 |
| 2022-07-26 | $7.77 | $7.77 | $7.65 | $7.68 | $7.68 | 1,981 |
| 2022-07-25 | $8.00 | $8.00 | $7.58 | $7.58 | $7.58 | 404 |
| 2022-07-22 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 137 |
| 2022-07-21 | $8.16 | $8.16 | $8.16 | $8.16 | $8.16 | 222 |
| 2022-07-20 | $7.84 | $7.98 | $7.84 | $7.98 | $7.98 | 1,297 |
| 2022-07-19 | $7.58 | $7.73 | $7.58 | $7.58 | $7.58 | 1,228 |
| 2022-07-18 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 236 |
| 2022-07-15 | $7.26 | $7.26 | $7.26 | $7.26 | $7.26 | 177 |
| 2022-07-14 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 5 |
| 2022-07-13 | $7.37 | $7.60 | $7.37 | $7.60 | $7.60 | 3,328 |
| 2022-07-12 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 129 |
| 2022-07-11 | $7.75 | $7.75 | $7.74 | $7.75 | $7.75 | 1,055 |
| 2022-07-08 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 263 |
| 2022-07-07 | $7.51 | $7.51 | $7.26 | $7.42 | $7.42 | 1,985 |
| 2022-07-06 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 1,049 |
| 2022-07-05 | $7.80 | $7.80 | $6.85 | $6.85 | $6.85 | 4,229 |
| 2022-07-01 | $8.06 | $8.06 | $7.86 | $7.86 | $7.86 | 1,993 |
| 2022-06-30 | $8.20 | $8.76 | $7.61 | $8.76 | $8.76 | 1,811 |
| 2022-06-29 | $7.80 | $7.80 | $7.05 | $7.55 | $7.55 | 1,504 |
| 2022-06-28 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 36 |
| 2022-06-27 | $7.90 | $8.02 | $7.68 | $7.80 | $7.80 | 4,631 |
| 2022-06-24 | $8.10 | $8.10 | $7.25 | $7.66 | $7.66 | 1,680 |
| 2022-06-23 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 529 |
| 2022-06-22 | $7.50 | $8.05 | $7.35 | $7.71 | $7.71 | 5,040 |
| 2022-06-21 | $7.52 | $7.97 | $7.52 | $7.70 | $7.70 | 6,348 |
| 2022-06-17 | $6.71 | $7.40 | $6.71 | $7.27 | $7.27 | 9,063 |
| 2022-06-16 | $7.06 | $7.06 | $6.10 | $6.61 | $6.61 | 5,771 |
| 2022-06-15 | $7.18 | $7.20 | $7.17 | $7.20 | $7.20 | 2,570 |
| 2022-06-14 | $7.31 | $7.31 | $6.69 | $7.10 | $7.10 | 7,234 |
| 2022-06-13 | $7.40 | $7.55 | $7.40 | $7.50 | $7.50 | 1,377 |
| 2022-06-10 | $7.84 | $8.00 | $7.50 | $7.88 | $7.88 | 8,019 |
| 2022-06-09 | $8.61 | $8.61 | $8.61 | $8.61 | $8.61 | 310 |
| 2022-06-08 | $8.22 | $8.61 | $8.10 | $8.61 | $8.61 | 4,418 |
| 2022-06-07 | $8.19 | $8.70 | $8.19 | $8.50 | $8.50 | 1,035 |
| 2022-06-06 | $8.04 | $8.47 | $8.04 | $8.47 | $8.47 | 3,912 |
| 2022-06-03 | $8.01 | $8.04 | $7.89 | $8.01 | $8.01 | 4,122 |
| 2022-06-02 | $7.97 | $8.10 | $7.71 | $7.71 | $7.71 | 2,494 |
| 2022-06-01 | $8.00 | $8.02 | $8.00 | $8.00 | $8.00 | 2,801 |
| 2022-05-31 | $8.23 | $8.26 | $8.13 | $8.13 | $8.13 | 4,070 |
| 2022-05-27 | $8.06 | $8.23 | $8.00 | $8.23 | $8.23 | 730 |
| 2022-05-26 | $8.39 | $8.70 | $8.15 | $8.15 | $8.15 | 3,290 |
| 2022-05-25 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 1,005 |
| 2022-05-24 | $8.17 | $8.17 | $8.14 | $8.14 | $8.14 | 302 |
| 2022-05-23 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 144 |
| 2022-05-20 | $8.00 | $8.21 | $8.00 | $8.18 | $8.18 | 1,174 |
| 2022-05-19 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 529 |
| 2022-05-18 | $7.79 | $8.20 | $7.10 | $7.32 | $7.32 | 4,570 |
| 2022-05-17 | $7.86 | $8.25 | $7.72 | $7.86 | $7.86 | 1,774 |
| 2022-05-16 | $7.69 | $8.16 | $7.41 | $8.16 | $8.16 | 6,991 |
| 2022-05-13 | $7.50 | $8.58 | $7.21 | $8.05 | $8.05 | 11,376 |
| 2022-05-12 | $7.25 | $8.04 | $7.18 | $7.58 | $7.58 | 10,547 |
| 2022-05-11 | $7.56 | $8.51 | $6.71 | $7.30 | $7.30 | 8,883 |
| 2022-05-10 | $7.61 | $7.63 | $7.00 | $7.37 | $7.37 | 2,342 |
| 2022-05-09 | $7.66 | $8.22 | $6.73 | $7.40 | $7.40 | 11,295 |
| 2022-05-06 | $8.00 | $8.35 | $7.50 | $7.88 | $7.88 | 4,488 |
| 2022-05-05 | $8.26 | $8.73 | $7.70 | $8.40 | $8.40 | 21,001 |
| 2022-05-04 | $8.40 | $8.40 | $7.60 | $8.37 | $8.37 | 4,405 |
| 2022-05-03 | $8.14 | $8.37 | $7.59 | $8.27 | $8.27 | 2,248 |
| 2022-05-02 | $8.02 | $8.20 | $7.70 | $8.11 | $8.11 | 2,437 |
| 2022-04-29 | $8.30 | $8.47 | $8.22 | $8.30 | $8.30 | 4,214 |
| 2022-04-28 | $8.00 | $8.40 | $7.51 | $8.12 | $8.12 | 15,576 |
| 2022-04-27 | $8.28 | $8.45 | $8.07 | $8.11 | $8.11 | 2,829 |
| 2022-04-26 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 243 |
| 2022-04-25 | $8.50 | $8.53 | $8.45 | $8.53 | $8.53 | 1,738 |
| 2022-04-22 | $8.66 | $9.20 | $8.61 | $8.62 | $8.62 | 3,398 |
| 2022-04-21 | $9.09 | $9.40 | $8.44 | $8.98 | $8.98 | 9,001 |
| 2022-04-20 | $8.70 | $9.14 | $8.40 | $8.74 | $8.74 | 4,478 |
| 2022-04-19 | $9.33 | $9.33 | $9.00 | $9.00 | $9.00 | 369 |
| 2022-04-18 | $8.68 | $9.35 | $8.50 | $8.75 | $8.75 | 2,389 |
| 2022-04-14 | $9.28 | $9.28 | $9.23 | $9.23 | $9.23 | 1,092 |
| 2022-04-13 | $9.07 | $9.22 | $9.07 | $9.22 | $9.22 | 865 |
| 2022-04-12 | $8.65 | $8.69 | $8.65 | $8.69 | $8.69 | 1,723 |
| 2022-04-11 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 137 |
| 2022-04-08 | $9.26 | $9.29 | $9.26 | $9.29 | $9.29 | 1,275 |
| 2022-04-07 | $9.30 | $9.49 | $9.30 | $9.49 | $9.49 | 1,287 |
| 2022-04-06 | $9.08 | $9.32 | $9.02 | $9.12 | $9.12 | 6,698 |
| 2022-04-05 | $9.28 | $9.72 | $9.28 | $9.65 | $9.65 | 2,342 |
| 2022-04-04 | $8.93 | $9.11 | $8.93 | $9.00 | $9.00 | 1,619 |
| 2022-04-01 | $9.06 | $9.91 | $8.70 | $8.70 | $8.70 | 17,121 |
| 2022-03-31 | $9.63 | $9.63 | $8.95 | $8.99 | $8.99 | 6,144 |
| 2022-03-30 | $8.77 | $9.65 | $8.77 | $9.65 | $9.65 | 3,081 |
| 2022-03-29 | $8.50 | $8.66 | $8.03 | $8.55 | $8.55 | 3,913 |
| 2022-03-28 | $8.37 | $8.63 | $7.91 | $8.30 | $8.30 | 7,823 |
| 2022-03-25 | $8.06 | $8.54 | $7.80 | $7.87 | $7.87 | 11,885 |
| 2022-03-24 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 948 |
| 2022-03-23 | $8.27 | $9.09 | $8.20 | $8.20 | $8.20 | 1,741 |
| 2022-03-22 | $8.24 | $8.49 | $7.92 | $8.49 | $8.49 | 2,302 |
| 2022-03-21 | $8.56 | $8.56 | $8.11 | $8.45 | $8.45 | 3,116 |
| 2022-03-18 | $8.09 | $9.10 | $7.98 | $8.19 | $8.19 | 4,186 |
| 2022-03-17 | $8.08 | $8.84 | $8.08 | $8.84 | $8.84 | 837 |
| 2022-03-16 | $8.60 | $8.73 | $8.60 | $8.73 | $8.73 | 3,285 |
| 2022-03-15 | $8.39 | $8.50 | $8.20 | $8.20 | $8.20 | 2,311 |
| 2022-03-14 | $8.37 | $8.37 | $8.36 | $8.37 | $8.37 | 1,165 |
| 2022-03-11 | $8.36 | $8.52 | $8.34 | $8.52 | $8.52 | 1,145 |
| 2022-03-10 | $8.44 | $8.64 | $8.08 | $8.64 | $8.64 | 4,606 |
| 2022-03-09 | $8.28 | $8.64 | $7.90 | $8.64 | $8.64 | 1,484 |
| 2022-03-08 | $7.96 | $7.97 | $7.41 | $7.75 | $7.75 | 6,003 |
| 2022-03-07 | $7.94 | $8.06 | $7.77 | $8.00 | $8.00 | 3,607 |
| 2022-03-04 | $7.63 | $8.34 | $7.63 | $8.34 | $8.34 | 13,014 |
| 2022-03-03 | $8.59 | $9.55 | $7.75 | $8.14 | $8.14 | 6,181 |
| 2022-03-02 | $8.65 | $9.17 | $8.59 | $8.80 | $8.80 | 8,241 |
| 2022-03-01 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,829 |
| 2022-02-28 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 382 |
| 2022-02-25 | $8.69 | $9.34 | $8.27 | $9.25 | $9.25 | 13,522 |
| 2022-02-24 | $8.34 | $8.52 | $8.24 | $8.52 | $8.52 | 5,501 |
| 2022-02-23 | $8.76 | $8.77 | $8.41 | $8.41 | $8.41 | 816 |
| 2022-02-22 | $8.84 | $8.84 | $8.55 | $8.55 | $8.55 | 1,214 |
| 2022-02-18 | $8.88 | $9.03 | $8.56 | $8.57 | $8.57 | 1,332 |
| 2022-02-17 | $9.01 | $9.32 | $8.93 | $8.93 | $8.93 | 2,089 |
| 2022-02-16 | $9.63 | $9.65 | $8.91 | $9.06 | $9.06 | 3,941 |
| 2022-02-15 | $9.60 | $9.69 | $9.58 | $9.58 | $9.58 | 1,387 |
| 2022-02-14 | $9.62 | $9.62 | $9.50 | $9.50 | $9.50 | 2,377 |
| 2022-02-11 | $9.96 | $9.96 | $9.15 | $9.15 | $9.15 | 3,719 |
| 2022-02-10 | $9.98 | $10.08 | $9.50 | $9.82 | $9.82 | 6,212 |
| 2022-02-09 | $9.72 | $10.00 | $9.49 | $10.00 | $10.00 | 18,361 |
| 2022-02-08 | $9.05 | $9.65 | $8.15 | $9.65 | $9.65 | 1,862 |
| 2022-02-07 | $9.94 | $10.00 | $9.84 | $9.84 | $9.84 | 1,716 |
| 2022-02-04 | $9.43 | $9.60 | $9.43 | $9.57 | $9.57 | 2,636 |
| 2022-02-03 | $9.58 | $9.66 | $9.49 | $9.66 | $9.66 | 6,384 |
| 2022-02-02 | $9.98 | $10.34 | $9.73 | $10.05 | $10.05 | 72,982 |
| 2022-02-01 | $9.13 | $9.24 | $8.82 | $8.82 | $8.82 | 5,101 |
| 2022-01-31 | $8.81 | $8.97 | $8.81 | $8.97 | $8.97 | 627 |
| 2022-01-28 | $8.50 | $8.61 | $8.42 | $8.60 | $8.60 | 2,802 |
| 2022-01-27 | $8.67 | $8.67 | $8.31 | $8.31 | $8.31 | 1,405 |
| 2022-01-26 | $9.00 | $9.04 | $8.79 | $8.79 | $8.79 | 5,951 |
| 2022-01-25 | $8.70 | $8.89 | $8.54 | $8.79 | $8.79 | 6,252 |
| 2022-01-24 | $8.62 | $8.62 | $7.76 | $7.76 | $7.76 | 4,130 |
| 2022-01-21 | $9.24 | $9.24 | $9.24 | $9.24 | $9.24 | 255 |
| 2022-01-20 | $9.09 | $9.24 | $9.09 | $9.24 | $9.24 | 442 |
| 2022-01-19 | $9.06 | $9.06 | $9.06 | $9.06 | $9.06 | 418 |
| 2022-01-18 | $9.35 | $9.54 | $9.15 | $9.25 | $9.25 | 2,709 |
| 2022-01-14 | $9.26 | $9.26 | $9.26 | $9.26 | $9.26 | 298 |
| 2022-01-13 | $9.38 | $9.38 | $9.30 | $9.34 | $9.34 | 2,546 |
| 2022-01-12 | $9.43 | $9.48 | $8.87 | $9.33 | $9.33 | 4,256 |
| 2022-01-11 | $8.73 | $8.99 | $8.73 | $8.99 | $8.99 | 1,012 |
| 2022-01-10 | $9.45 | $9.45 | $9.45 | $9.45 | $9.45 | 1,160 |
| 2022-01-07 | $9.10 | $9.56 | $8.60 | $9.45 | $9.45 | 3,837 |
| 2022-01-06 | $9.46 | $9.55 | $8.60 | $9.00 | $9.00 | 8,252 |
| 2022-01-05 | $9.00 | $9.00 | $8.87 | $8.87 | $8.87 | 939 |
| 2022-01-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.72 | 388 |
| 2022-01-03 | $8.85 | $8.93 | $8.84 | $8.86 | $8.86 | 2,316 |
| 2021-12-31 | $9.25 | $9.25 | $8.94 | $8.94 | $8.94 | 801 |
| 2021-12-30 | $8.74 | $8.76 | $8.70 | $8.70 | $8.70 | 2,054 |
| 2021-12-29 | $8.66 | $8.79 | $8.60 | $8.60 | $8.60 | 1,926 |
| 2021-12-28 | $8.82 | $8.82 | $8.79 | $8.79 | $8.79 | 914 |
| 2021-12-27 | $8.83 | $8.91 | $8.83 | $8.91 | $8.91 | 3,362 |
| 2021-12-23 | $8.75 | $8.86 | $8.49 | $8.75 | $8.75 | 2,440 |
| 2021-12-22 | $9.04 | $9.19 | $8.41 | $8.98 | $8.98 | 19,228 |
| 2021-12-21 | $8.37 | $8.49 | $8.37 | $8.44 | $8.44 | 2,740 |
| 2021-12-20 | $8.27 | $8.46 | $8.25 | $8.43 | $8.43 | 8,355 |
| 2021-12-17 | $8.49 | $8.49 | $8.17 | $8.24 | $8.24 | 2,085 |
| 2021-12-16 | $8.29 | $8.56 | $8.21 | $8.29 | $8.29 | 9,888 |
| 2021-12-15 | $8.07 | $8.37 | $7.99 | $8.36 | $8.36 | 14,607 |
| 2021-12-14 | $8.35 | $8.35 | $8.12 | $8.12 | $8.12 | 1,319 |
| 2021-12-13 | $8.14 | $8.30 | $8.14 | $8.30 | $8.30 | 1,078 |
| 2021-12-10 | $8.19 | $8.19 | $8.12 | $8.12 | $8.12 | 972 |
| 2021-12-09 | $8.30 | $8.37 | $8.23 | $8.25 | $8.25 | 5,199 |
| 2021-12-08 | $8.25 | $8.38 | $8.25 | $8.33 | $8.33 | 2,873 |
| 2021-12-07 | $8.24 | $8.34 | $8.24 | $8.30 | $8.30 | 2,388 |
| 2021-12-06 | $7.77 | $7.97 | $7.71 | $7.91 | $7.91 | 10,782 |
| 2021-12-03 | $7.68 | $7.78 | $7.58 | $7.58 | $7.58 | 7,155 |
| 2021-12-02 | $7.93 | $7.95 | $7.80 | $7.81 | $7.81 | 6,894 |
| 2021-12-01 | $8.04 | $8.10 | $7.99 | $7.99 | $7.99 | 2,597 |
| 2021-11-30 | $8.11 | $8.12 | $7.94 | $8.04 | $8.04 | 2,586 |
| 2021-11-29 | $8.25 | $8.25 | $8.00 | $8.03 | $8.03 | 6,854 |
| 2021-11-26 | $8.42 | $8.42 | $8.29 | $8.30 | $8.30 | 6,839 |
| 2021-11-24 | $8.35 | $8.57 | $8.35 | $8.57 | $8.57 | 3,799 |
| 2021-11-23 | $8.41 | $8.55 | $8.30 | $8.48 | $8.48 | 4,196 |
| 2021-11-22 | $8.62 | $8.62 | $8.47 | $8.47 | $8.47 | 11,727 |
| 2021-11-19 | $8.75 | $8.75 | $8.62 | $8.62 | $8.62 | 4,546 |
| 2021-11-18 | $8.88 | $8.90 | $8.75 | $8.81 | $8.81 | 3,389 |
| 2021-11-17 | $8.94 | $8.99 | $8.75 | $8.90 | $8.90 | 11,090 |
| 2021-11-16 | $9.00 | $9.00 | $8.94 | $8.95 | $8.95 | 8,045 |
| 2021-11-15 | $9.04 | $9.60 | $9.04 | $9.07 | $9.07 | 3,372 |
| 2021-11-12 | $9.09 | $9.19 | $9.02 | $9.05 | $9.05 | 9,909 |
| 2021-11-11 | $9.12 | $9.20 | $9.07 | $9.20 | $9.20 | 5,236 |
| 2021-11-10 | $9.32 | $9.69 | $9.10 | $9.18 | $9.18 | 17,793 |
| 2021-11-09 | $9.18 | $9.35 | $9.11 | $9.16 | $9.16 | 16,767 |
| 2021-11-08 | $9.42 | $9.42 | $9.15 | $9.22 | $9.22 | 31,415 |
| 2021-11-05 | $9.40 | $9.57 | $9.25 | $9.30 | $9.30 | 56,149 |
| 2021-11-04 | $10.04 | $10.04 | $9.37 | $9.37 | $9.37 | 144,467 |
| 2021-11-03 | $9.75 | $10.10 | $9.27 | $10.10 | $10.10 | 132,501 |
| 2021-11-02 | $9.14 | $9.15 | $8.89 | $8.89 | $8.89 | 1,831 |
| 2021-11-01 | $9.08 | $9.56 | $9.08 | $9.36 | $9.36 | 3,609 |
| 2021-10-29 | $8.44 | $9.00 | $8.37 | $9.00 | $9.00 | 3,186 |
| 2021-10-28 | $8.46 | $8.66 | $8.22 | $8.39 | $8.39 | 7,185 |
| 2021-10-27 | $9.17 | $9.61 | $9.17 | $9.61 | $9.61 | 1,471 |
| 2021-10-26 | $9.32 | $9.32 | $9.30 | $9.30 | $9.30 | 605 |
| 2021-10-25 | $9.36 | $9.93 | $9.31 | $9.69 | $9.69 | 1,367 |
| 2021-10-22 | $9.47 | $9.47 | $9.41 | $9.42 | $9.42 | 2,011 |
| 2021-10-21 | $9.51 | $9.71 | $9.51 | $9.71 | $9.71 | 2,133 |
| 2021-10-20 | $9.40 | $9.74 | $9.40 | $9.74 | $9.74 | 2,273 |
| 2021-10-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 335 |
| 2021-10-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,182 |
| 2021-10-15 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 354 |
| 2021-10-14 | $9.44 | $9.44 | $9.44 | $9.44 | $9.44 | 920 |
| 2021-10-13 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 49 |
| 2021-10-12 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 262 |
| 2021-10-11 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 1,090 |
| 2021-10-08 | $10.07 | $10.07 | $9.42 | $9.42 | $9.42 | 1,187 |
| 2021-10-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 7,126 |
| 2021-10-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.37 | 35 |
| 2021-10-05 | $9.25 | $9.76 | $9.17 | $9.37 | $9.37 | 1,783 |
| 2021-10-04 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 1,040 |
| 2021-10-01 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 115 |
| 2021-09-30 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 608 |
| 2021-09-29 | $9.63 | $9.63 | $9.39 | $9.39 | $9.39 | 1,561 |
| 2021-09-28 | $9.28 | $9.30 | $9.25 | $9.26 | $9.26 | 1,597 |
| 2021-09-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 214 |
| 2021-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 94 |
| 2021-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 360 |
| 2021-09-22 | $9.74 | $10.21 | $9.74 | $10.21 | $10.21 | 835 |
| 2021-09-21 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 156 |
| 2021-09-20 | $9.46 | $9.47 | $9.43 | $9.43 | $9.43 | 1,936 |
| 2021-09-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 424 |
| 2021-09-16 | $9.80 | $9.80 | $9.70 | $9.71 | $9.71 | 2,024 |
| 2021-09-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 948 |
| 2021-09-14 | $9.81 | $10.20 | $9.70 | $10.20 | $10.20 | 1,269 |
| 2021-09-13 | $10.01 | $10.01 | $9.87 | $9.90 | $9.90 | 4,986 |
| 2021-09-10 | $10.16 | $10.40 | $10.07 | $10.40 | $10.40 | 2,589 |
| 2021-09-09 | $10.20 | $10.56 | $10.20 | $10.56 | $10.56 | 444 |
| 2021-09-08 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 189 |
| 2021-09-07 | $10.48 | $11.05 | $10.48 | $11.05 | $11.05 | 549 |
| 2021-09-03 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 16 |
| 2021-09-02 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 116 |
| 2021-09-01 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 40 |
| 2021-08-31 | $10.71 | $11.05 | $10.71 | $11.05 | $11.05 | 962 |
| 2021-08-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 242 |
| 2021-08-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 416 |
| 2021-08-26 | $10.58 | $10.58 | $10.56 | $10.56 | $10.56 | 252 |
| 2021-08-25 | $10.46 | $10.46 | $10.46 | $10.46 | $10.46 | 115 |
| 2021-08-24 | $10.43 | $10.43 | $10.18 | $10.18 | $10.18 | 1,027 |
| 2021-08-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 171 |
| 2021-08-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 530 |
| 2021-08-19 | $10.03 | $10.13 | $10.03 | $10.10 | $10.10 | 2,005 |
| 2021-08-18 | $10.39 | $10.51 | $10.01 | $10.02 | $10.02 | 2,281 |
| 2021-08-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 207 |
| 2021-08-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 372 |
| 2021-08-13 | $10.50 | $10.54 | $10.50 | $10.54 | $10.54 | 606 |
| 2021-08-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 412 |
| 2021-08-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 307 |
| 2021-08-10 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 494 |
| 2021-08-09 | $10.44 | $10.53 | $10.00 | $10.53 | $10.53 | 3,519 |
| 2021-08-06 | $10.73 | $10.73 | $10.65 | $10.69 | $10.69 | 1,035 |
| 2021-08-05 | $10.80 | $11.00 | $10.73 | $10.73 | $10.73 | 1,167 |
| 2021-08-04 | $11.38 | $11.51 | $11.38 | $11.51 | $11.51 | 520 |
| 2021-08-03 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 103 |
| 2021-08-02 | $11.40 | $11.40 | $11.40 | $11.40 | $11.40 | 382 |
| 2021-07-30 | $11.33 | $11.33 | $11.33 | $11.33 | $11.33 | 1,523 |
| 2021-07-29 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 253 |
| 2021-07-28 | $11.40 | $11.40 | $10.92 | $11.10 | $11.10 | 977 |
| 2021-07-27 | $11.32 | $11.38 | $11.18 | $11.18 | $11.18 | 1,812 |
| 2021-07-26 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 106 |
| 2021-07-23 | $11.37 | $11.42 | $11.37 | $11.42 | $11.42 | 975 |
| 2021-07-22 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 34 |
| 2021-07-21 | $11.03 | $11.17 | $11.03 | $11.17 | $11.17 | 810 |
| 2021-07-20 | $10.85 | $10.85 | $10.80 | $10.80 | $10.80 | 945 |
| 2021-07-19 | $10.82 | $10.82 | $10.82 | $10.82 | $10.82 | 519 |
| 2021-07-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 10 |
| 2021-07-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 53 |
| 2021-07-14 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 75 |
| 2021-07-13 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 335 |
| 2021-07-12 | $11.30 | $11.37 | $11.30 | $11.37 | $11.37 | 1,785 |
| 2021-07-09 | $11.43 | $11.60 | $11.43 | $11.60 | $11.60 | 407 |
| 2021-07-08 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 534 |
| 2021-07-07 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 8,570 |
| 2021-07-06 | $11.36 | $11.36 | $11.36 | $11.36 | $11.36 | 501 |
| 2021-07-02 | $11.44 | $11.44 | $11.39 | $11.39 | $11.39 | 592 |
| 2021-07-01 | $11.53 | $11.57 | $11.53 | $11.57 | $11.57 | 638 |
| 2021-06-30 | $11.47 | $11.47 | $11.27 | $11.27 | $11.27 | 6,275 |
| 2021-06-29 | $11.51 | $11.70 | $11.51 | $11.70 | $11.70 | 539 |
| 2021-06-28 | $11.50 | $11.50 | $11.07 | $11.49 | $11.49 | 4,749 |
| 2021-06-25 | $11.50 | $11.73 | $11.50 | $11.73 | $11.73 | 1,957 |
| 2021-06-24 | $11.11 | $11.11 | $10.95 | $10.95 | $10.95 | 321 |
| 2021-06-23 | $10.94 | $11.12 | $10.94 | $11.08 | $11.08 | 7,582 |
| 2021-06-22 | $11.01 | $11.02 | $10.95 | $10.95 | $10.95 | 4,249 |
| 2021-06-21 | $11.49 | $11.49 | $11.49 | $11.49 | $11.49 | 52 |
| 2021-06-18 | $11.59 | $11.65 | $11.49 | $11.49 | $11.49 | 3,526 |
| 2021-06-17 | $11.84 | $11.85 | $11.55 | $11.55 | $11.55 | 2,280 |
| 2021-06-16 | $12.00 | $12.00 | $11.86 | $11.86 | $11.86 | 1,395 |
| 2021-06-15 | $12.15 | $12.15 | $12.15 | $12.15 | $12.15 | 104 |
| 2021-06-14 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 17 |
| 2021-06-11 | $12.15 | $12.27 | $12.04 | $12.09 | $12.09 | 5,060 |
| 2021-06-10 | $12.10 | $12.14 | $12.00 | $12.02 | $12.02 | 5,835 |
| 2021-06-09 | $12.10 | $12.14 | $12.10 | $12.10 | $12.10 | 2,660 |
| 2021-06-08 | $12.19 | $12.19 | $12.08 | $12.10 | $12.10 | 5,928 |
| 2021-06-07 | $12.18 | $12.31 | $12.18 | $12.30 | $12.30 | 12,702 |
| 2021-06-04 | $12.31 | $12.43 | $12.31 | $12.32 | $12.32 | 1,809 |
| 2021-06-03 | $12.18 | $12.22 | $12.18 | $12.22 | $12.22 | 307 |
| 2021-06-02 | $12.30 | $12.30 | $12.15 | $12.25 | $12.25 | 1,972 |
| 2021-06-01 | $12.28 | $12.28 | $12.28 | $12.28 | $12.28 | 182 |
| 2021-05-28 | $12.29 | $12.29 | $12.04 | $12.15 | $12.15 | 6,599 |
| 2021-05-27 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 119 |
| 2021-05-26 | $12.47 | $12.47 | $12.47 | $12.47 | $12.47 | 39 |
| 2021-05-25 | $12.42 | $12.56 | $12.42 | $12.47 | $12.47 | 2,673 |
| 2021-05-24 | $12.28 | $12.40 | $12.20 | $12.20 | $12.20 | 1,283 |
| 2021-05-21 | $12.02 | $12.46 | $12.02 | $12.10 | $12.10 | 8,992 |
| 2021-05-20 | $12.30 | $12.30 | $11.90 | $12.00 | $12.00 | 2,941 |
| 2021-05-19 | $12.00 | $12.18 | $12.00 | $12.00 | $12.00 | 1,715 |
| 2021-05-18 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 88 |
| 2021-05-17 | $12.11 | $12.11 | $12.11 | $12.11 | $12.11 | 115 |
| 2021-05-14 | $12.36 | $12.36 | $11.98 | $12.11 | $12.11 | 3,396 |
| 2021-05-13 | $12.08 | $12.15 | $11.91 | $11.91 | $11.91 | 3,523 |
| 2021-05-12 | $13.16 | $13.26 | $13.00 | $13.00 | $13.00 | 6,326 |
| 2021-05-11 | $13.13 | $13.13 | $13.13 | $13.13 | $13.13 | 638 |
| 2021-05-10 | $13.20 | $13.20 | $13.20 | $13.20 | $13.20 | 290 |
| 2021-05-07 | $12.98 | $13.50 | $12.98 | $13.20 | $13.20 | 5,633 |
| 2021-05-06 | $12.48 | $12.62 | $12.48 | $12.60 | $12.60 | 2,845 |
| 2021-05-05 | $12.62 | $12.81 | $12.50 | $12.55 | $12.55 | 3,836 |
| 2021-05-04 | $12.71 | $12.72 | $12.56 | $12.56 | $12.56 | 3,030 |
| 2021-05-03 | $12.87 | $12.89 | $12.76 | $12.76 | $12.76 | 5,506 |
| 2021-04-30 | $12.81 | $12.85 | $12.81 | $12.84 | $12.84 | 1,589 |
| 2021-04-29 | $12.95 | $13.05 | $12.82 | $12.82 | $12.82 | 1,886 |
| 2021-04-28 | $13.05 | $13.05 | $12.95 | $12.95 | $12.95 | 1,030 |
| 2021-04-27 | $12.96 | $13.10 | $12.72 | $13.10 | $13.10 | 416 |
| 2021-04-26 | $13.10 | $13.55 | $13.10 | $13.14 | $13.14 | 2,509 |
| 2021-04-23 | $12.76 | $13.16 | $12.69 | $12.91 | $12.91 | 6,932 |
| 2021-04-22 | $13.03 | $13.55 | $13.03 | $13.55 | $13.55 | 432 |
| 2021-04-21 | $13.55 | $13.55 | $13.55 | $13.55 | $13.55 | 251 |
| 2021-04-20 | $12.84 | $12.90 | $12.84 | $12.90 | $12.90 | 1,756 |
| 2021-04-19 | $12.83 | $12.95 | $12.83 | $12.95 | $12.95 | 513 |
| 2021-04-16 | $13.07 | $13.07 | $13.07 | $13.07 | $13.07 | 506 |
| 2021-04-15 | $13.00 | $13.58 | $12.74 | $13.58 | $13.58 | 5,138 |
| 2021-04-14 | $13.07 | $13.07 | $12.85 | $13.00 | $13.00 | 3,702 |
| 2021-04-13 | $13.00 | $13.25 | $13.00 | $13.25 | $13.25 | 2,671 |
| 2021-04-12 | $12.96 | $12.96 | $12.80 | $12.80 | $12.80 | 994 |
| 2021-04-09 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 23 |
| 2021-04-08 | $13.35 | $13.35 | $13.26 | $13.26 | $13.26 | 1,226 |
| 2021-04-07 | $13.17 | $13.40 | $13.17 | $13.40 | $13.40 | 4,159 |
| 2021-04-06 | $13.01 | $13.06 | $12.76 | $12.76 | $12.76 | 5,087 |
| 2021-04-05 | $13.23 | $13.24 | $13.23 | $13.24 | $13.24 | 547 |
| 2021-04-01 | $13.30 | $13.30 | $13.09 | $13.09 | $13.09 | 1,609 |
| 2021-03-31 | $12.98 | $12.98 | $12.83 | $12.83 | $12.83 | 889 |
| 2021-03-30 | $13.02 | $13.02 | $13.02 | $13.02 | $13.02 | 45 |
| 2021-03-29 | $12.85 | $13.02 | $12.85 | $13.02 | $13.02 | 6,980 |
| 2021-03-26 | $12.91 | $12.97 | $12.88 | $12.97 | $12.97 | 3,592 |
| 2021-03-25 | $12.40 | $12.44 | $12.24 | $12.44 | $12.44 | 1,242 |
| 2021-03-24 | $12.85 | $12.85 | $12.77 | $12.82 | $12.82 | 2,633 |
| 2021-03-23 | $13.14 | $13.35 | $12.90 | $13.35 | $13.35 | 2,145 |
| 2021-03-22 | $13.46 | $13.46 | $13.46 | $13.46 | $13.46 | 548 |
| 2021-03-19 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 120 |
| 2021-03-18 | $13.73 | $13.73 | $13.25 | $13.26 | $13.26 | 4,380 |
| 2021-03-17 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 511 |
| 2021-03-16 | $13.74 | $13.85 | $13.62 | $13.62 | $13.62 | 3,272 |
| 2021-03-15 | $13.53 | $13.63 | $13.53 | $13.63 | $13.63 | 1,556 |
| 2021-03-12 | $13.45 | $13.46 | $13.25 | $13.43 | $13.43 | 1,755 |
| 2021-03-11 | $13.62 | $13.66 | $13.18 | $13.66 | $13.66 | 1,437 |
| 2021-03-10 | $13.50 | $13.50 | $13.38 | $13.38 | $13.38 | 888 |
| 2021-03-09 | $13.48 | $13.60 | $13.48 | $13.60 | $13.60 | 2,700 |
| 2021-03-08 | $13.05 | $13.41 | $12.96 | $12.96 | $12.96 | 13,771 |
| 2021-03-05 | $13.25 | $13.51 | $13.00 | $13.35 | $13.35 | 61,700 |
| 2021-03-04 | $13.69 | $13.73 | $13.10 | $13.13 | $13.13 | 6,815 |
| 2021-03-03 | $13.51 | $13.75 | $12.91 | $13.75 | $13.75 | 5,129 |
| 2021-03-02 | $13.44 | $13.66 | $13.43 | $13.66 | $13.66 | 2,388 |
| 2021-03-01 | $13.72 | $13.79 | $13.25 | $13.66 | $13.66 | 9,105 |
| 2021-02-26 | $13.36 | $13.64 | $13.35 | $13.64 | $13.64 | 5,143 |
| 2021-02-25 | $13.88 | $13.88 | $13.54 | $13.56 | $13.56 | 11,139 |
| 2021-02-24 | $13.53 | $13.78 | $13.29 | $13.76 | $13.76 | 13,367 |
| 2021-02-23 | $13.00 | $13.03 | $12.68 | $12.96 | $12.96 | 5,748 |
| 2021-02-22 | $13.29 | $13.72 | $13.25 | $13.54 | $13.54 | 15,538 |
| 2021-02-19 | $13.50 | $13.80 | $13.39 | $13.73 | $13.73 | 6,548 |
| 2021-02-18 | $13.54 | $13.97 | $13.35 | $13.82 | $13.82 | 3,426 |
| 2021-02-17 | $13.68 | $14.21 | $13.54 | $14.20 | $14.20 | 5,332 |
| 2021-02-16 | $13.97 | $14.40 | $13.80 | $14.40 | $14.40 | 8,155 |
| 2021-02-12 | $13.76 | $13.83 | $13.76 | $13.81 | $13.81 | 2,884 |
| 2021-02-11 | $13.69 | $13.89 | $13.69 | $13.89 | $13.89 | 6,350 |
| 2021-02-10 | $13.95 | $13.95 | $13.61 | $13.89 | $13.89 | 5,107 |
| 2021-02-09 | $13.93 | $14.09 | $13.62 | $13.80 | $13.80 | 21,776 |
| 2021-02-08 | $14.25 | $14.50 | $13.90 | $14.18 | $14.18 | 20,061 |
| 2021-02-05 | $14.34 | $14.49 | $14.00 | $14.49 | $14.49 | 4,876 |
| 2021-02-04 | $14.51 | $14.66 | $14.28 | $14.66 | $14.66 | 4,877 |
| 2021-02-03 | $14.20 | $14.68 | $14.17 | $14.66 | $14.66 | 2,730 |
| 2021-02-02 | $14.10 | $14.70 | $13.82 | $14.26 | $14.26 | 25,271 |
| 2021-02-01 | $14.38 | $14.38 | $13.95 | $14.03 | $14.03 | 3,217 |
| 2021-01-29 | $14.35 | $14.45 | $13.82 | $14.30 | $14.30 | 14,957 |
| 2021-01-28 | $14.24 | $14.70 | $14.24 | $14.60 | $14.60 | 12,264 |
| 2021-01-27 | $13.80 | $14.31 | $13.53 | $14.31 | $14.31 | 7,169 |
| 2021-01-26 | $14.25 | $14.40 | $13.50 | $13.80 | $13.80 | 16,752 |
| 2021-01-25 | $14.21 | $14.41 | $14.00 | $14.30 | $14.30 | 11,610 |
| 2021-01-22 | $14.43 | $14.50 | $13.97 | $14.24 | $14.24 | 7,808 |
| 2021-01-21 | $14.69 | $14.70 | $14.46 | $14.60 | $14.60 | 2,991 |
| 2021-01-20 | $14.60 | $14.69 | $14.50 | $14.68 | $14.68 | 6,731 |
| 2021-01-19 | $14.64 | $14.64 | $14.45 | $14.50 | $14.50 | 6,622 |
| 2021-01-15 | $14.53 | $15.14 | $14.25 | $14.64 | $14.64 | 12,227 |
| 2021-01-14 | $14.62 | $15.15 | $14.62 | $14.85 | $14.85 | 9,913 |
| 2021-01-13 | $14.88 | $15.08 | $14.48 | $14.48 | $14.48 | 6,273 |
| 2021-01-12 | $14.26 | $14.89 | $14.22 | $14.60 | $14.60 | 13,932 |
| 2021-01-11 | $14.52 | $14.53 | $14.15 | $14.34 | $14.34 | 16,650 |
| 2021-01-08 | $14.64 | $14.85 | $14.64 | $14.65 | $14.65 | 20,961 |
| 2021-01-07 | $15.00 | $15.00 | $14.76 | $14.99 | $14.99 | 22,092 |
| 2021-01-06 | $14.90 | $14.98 | $14.70 | $14.84 | $14.84 | 11,231 |
| 2021-01-05 | $14.98 | $15.16 | $14.88 | $14.88 | $14.88 | 11,734 |
| 2021-01-04 | $15.52 | $15.52 | $14.50 | $14.92 | $14.92 | 34,116 |
| 2020-12-31 | $15.40 | $15.49 | $15.10 | $15.20 | $15.20 | 14,321 |
| 2020-12-30 | $15.05 | $15.56 | $14.99 | $15.25 | $15.25 | 55,084 |
| 2020-12-29 | $14.66 | $14.85 | $14.08 | $14.50 | $14.50 | 53,588 |
| 2020-12-28 | $14.89 | $14.95 | $14.32 | $14.50 | $14.50 | 129,186 |
| 2020-12-24 | $16.02 | $16.04 | $14.60 | $15.59 | $15.59 | 304,742 |
| 2020-12-23 | $19.19 | $21.99 | $16.20 | $16.70 | $16.70 | 788,511 |
Pharming Group N.V. (PHAR) News Headlines
Recent Pharming Group N.V. (PHAR) News
Similar Companies to Pharming Group N.V. (PHAR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |