Rani Therapeutics Holdings Inc Class A (RANI) Exchange: NASDAQ
Data as of May 2, 2025
$1.08 ($0.01) 0.93%
Rani Therapeutics Holdings Inc Class A - Daily Information
Click for more stock information on Rani Therapeutics Holdings Inc Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.07 |
| Previous Close | $1.08 |
| High | $1.11 |
| Low | $1.05 |
| Adjusted Open | $1.07 |
| Previous Adjusted Close | $1.08 |
| Adjusted High | $1.11 |
| Adjusted Low | $1.05 |
About Rani Therapeutics Holdings Inc Class A (RANI)
Rani Therapeutics Holdings Inc Class A
Invest in Rani Therapeutics Holdings Inc Class A (RANI)
Historical Stock Data for Rani Therapeutics Holdings Inc Class A (RANI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.07 | $1.11 | $1.05 | $1.08 | $1.08 | 178,030 |
| 2025-05-01 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 122,608 |
| 2025-04-30 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 90,735 |
| 2025-04-29 | $1.11 | $1.13 | $1.08 | $1.11 | $1.11 | 63,088 |
| 2025-04-28 | $1.11 | $1.14 | $1.07 | $1.10 | $1.10 | 149,150 |
| 2025-04-25 | $1.11 | $1.16 | $1.02 | $1.12 | $1.12 | 580,917 |
| 2025-04-24 | $1.13 | $1.15 | $1.05 | $1.12 | $1.12 | 303,417 |
| 2025-04-23 | $1.20 | $1.22 | $1.13 | $1.15 | $1.15 | 107,324 |
| 2025-04-22 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 96,439 |
| 2025-04-21 | $1.13 | $1.16 | $1.08 | $1.09 | $1.09 | 142,132 |
| 2025-04-17 | $1.17 | $1.20 | $1.11 | $1.17 | $1.17 | 68,199 |
| 2025-04-16 | $1.20 | $1.22 | $1.13 | $1.15 | $1.15 | 48,395 |
| 2025-04-15 | $1.23 | $1.25 | $1.21 | $1.21 | $1.21 | 78,144 |
| 2025-04-14 | $1.20 | $1.25 | $1.19 | $1.23 | $1.23 | 75,158 |
| 2025-04-11 | $1.22 | $1.24 | $1.16 | $1.19 | $1.19 | 141,271 |
| 2025-04-10 | $1.22 | $1.25 | $1.12 | $1.13 | $1.13 | 114,360 |
| 2025-04-09 | $1.10 | $1.30 | $1.08 | $1.26 | $1.26 | 274,917 |
| 2025-04-08 | $1.15 | $1.18 | $1.05 | $1.06 | $1.06 | 214,254 |
| 2025-04-07 | $1.12 | $1.16 | $1.03 | $1.12 | $1.12 | 341,738 |
| 2025-04-04 | $1.25 | $1.27 | $1.17 | $1.21 | $1.21 | 184,853 |
| 2025-04-03 | $1.30 | $1.34 | $1.22 | $1.30 | $1.30 | 246,116 |
| 2025-04-02 | $1.21 | $1.41 | $1.21 | $1.39 | $1.39 | 185,881 |
| 2025-04-01 | $1.25 | $1.27 | $1.20 | $1.23 | $1.23 | 243,187 |
| 2025-03-31 | $1.36 | $1.37 | $1.25 | $1.26 | $1.26 | 250,864 |
| 2025-03-28 | $1.35 | $1.40 | $1.32 | $1.36 | $1.36 | 142,195 |
| 2025-03-27 | $1.48 | $1.49 | $1.30 | $1.34 | $1.34 | 425,080 |
| 2025-03-26 | $1.49 | $1.50 | $1.40 | $1.43 | $1.43 | 290,892 |
| 2025-03-25 | $1.50 | $1.50 | $1.42 | $1.44 | $1.44 | 109,605 |
| 2025-03-24 | $1.55 | $1.56 | $1.45 | $1.47 | $1.47 | 179,222 |
| 2025-03-21 | $1.46 | $1.55 | $1.46 | $1.55 | $1.55 | 82,026 |
| 2025-03-20 | $1.49 | $1.53 | $1.48 | $1.50 | $1.50 | 47,331 |
| 2025-03-19 | $1.50 | $1.50 | $1.45 | $1.47 | $1.47 | 108,302 |
| 2025-03-18 | $1.54 | $1.54 | $1.48 | $1.50 | $1.50 | 48,759 |
| 2025-03-17 | $1.52 | $1.55 | $1.51 | $1.54 | $1.54 | 102,958 |
| 2025-03-14 | $1.47 | $1.54 | $1.46 | $1.51 | $1.51 | 58,305 |
| 2025-03-13 | $1.54 | $1.54 | $1.45 | $1.46 | $1.46 | 62,106 |
| 2025-03-12 | $1.43 | $1.56 | $1.41 | $1.53 | $1.53 | 141,789 |
| 2025-03-11 | $1.48 | $1.49 | $1.41 | $1.46 | $1.46 | 180,288 |
| 2025-03-10 | $1.51 | $1.55 | $1.46 | $1.48 | $1.48 | 139,596 |
| 2025-03-07 | $1.58 | $1.59 | $1.51 | $1.56 | $1.56 | 119,005 |
| 2025-03-06 | $1.54 | $1.58 | $1.49 | $1.58 | $1.58 | 170,267 |
| 2025-03-05 | $1.45 | $1.54 | $1.43 | $1.54 | $1.54 | 146,442 |
| 2025-03-04 | $1.46 | $1.46 | $1.41 | $1.43 | $1.43 | 157,981 |
| 2025-03-03 | $1.54 | $1.54 | $1.41 | $1.47 | $1.47 | 463,030 |
| 2025-02-28 | $1.50 | $1.53 | $1.47 | $1.53 | $1.53 | 192,695 |
| 2025-02-27 | $1.58 | $1.58 | $1.49 | $1.50 | $1.50 | 206,217 |
| 2025-02-26 | $1.45 | $1.56 | $1.45 | $1.54 | $1.54 | 158,823 |
| 2025-02-25 | $1.54 | $1.54 | $1.44 | $1.47 | $1.47 | 330,824 |
| 2025-02-24 | $1.64 | $1.65 | $1.50 | $1.52 | $1.52 | 418,173 |
| 2025-02-21 | $1.76 | $1.76 | $1.65 | $1.66 | $1.66 | 227,811 |
| 2025-02-20 | $1.67 | $1.77 | $1.59 | $1.73 | $1.73 | 346,779 |
| 2025-02-19 | $1.74 | $1.80 | $1.65 | $1.73 | $1.73 | 334,152 |
| 2025-02-18 | $1.84 | $1.85 | $1.71 | $1.75 | $1.75 | 468,336 |
| 2025-02-14 | $1.87 | $1.90 | $1.76 | $1.85 | $1.85 | 667,135 |
| 2025-02-13 | $1.81 | $1.89 | $1.72 | $1.84 | $1.84 | 1,433,302 |
| 2025-02-12 | $1.46 | $1.71 | $1.42 | $1.69 | $1.69 | 1,537,665 |
| 2025-02-11 | $1.42 | $1.48 | $1.35 | $1.41 | $1.41 | 693,869 |
| 2025-02-10 | $1.50 | $1.55 | $1.41 | $1.42 | $1.42 | 1,082,203 |
| 2025-02-07 | $1.60 | $1.65 | $1.50 | $1.52 | $1.52 | 2,225,870 |
| 2025-02-06 | $1.76 | $1.82 | $1.50 | $1.65 | $1.65 | 25,162,959 |
| 2025-02-05 | $1.37 | $1.45 | $1.36 | $1.44 | $1.44 | 10,158,875 |
| 2025-02-04 | $1.35 | $1.40 | $1.35 | $1.37 | $1.37 | 101,249 |
| 2025-02-03 | $1.35 | $1.39 | $1.35 | $1.36 | $1.36 | 110,103 |
| 2025-01-31 | $1.42 | $1.43 | $1.38 | $1.39 | $1.39 | 68,105 |
| 2025-01-30 | $1.40 | $1.41 | $1.35 | $1.38 | $1.38 | 207,591 |
| 2025-01-29 | $1.39 | $1.47 | $1.37 | $1.39 | $1.39 | 89,399 |
| 2025-01-28 | $1.44 | $1.45 | $1.35 | $1.40 | $1.40 | 115,253 |
| 2025-01-27 | $1.48 | $1.50 | $1.40 | $1.43 | $1.43 | 86,819 |
| 2025-01-24 | $1.49 | $1.52 | $1.45 | $1.50 | $1.50 | 113,903 |
| 2025-01-23 | $1.50 | $1.52 | $1.45 | $1.48 | $1.48 | 203,696 |
| 2025-01-22 | $1.40 | $1.50 | $1.37 | $1.49 | $1.49 | 239,867 |
| 2025-01-21 | $1.33 | $1.49 | $1.33 | $1.41 | $1.41 | 304,788 |
| 2025-01-17 | $1.32 | $1.35 | $1.31 | $1.31 | $1.31 | 121,282 |
| 2025-01-16 | $1.31 | $1.34 | $1.27 | $1.32 | $1.32 | 171,811 |
| 2025-01-15 | $1.30 | $1.32 | $1.27 | $1.31 | $1.31 | 154,072 |
| 2025-01-14 | $1.30 | $1.32 | $1.26 | $1.28 | $1.28 | 180,293 |
| 2025-01-13 | $1.27 | $1.31 | $1.24 | $1.30 | $1.30 | 266,550 |
| 2025-01-10 | $1.39 | $1.39 | $1.25 | $1.25 | $1.25 | 557,598 |
| 2025-01-08 | $1.42 | $1.48 | $1.34 | $1.36 | $1.36 | 437,784 |
| 2025-01-07 | $1.50 | $1.54 | $1.42 | $1.43 | $1.43 | 181,021 |
| 2025-01-06 | $1.58 | $1.60 | $1.46 | $1.49 | $1.49 | 376,259 |
| 2025-01-03 | $1.45 | $1.61 | $1.45 | $1.53 | $1.53 | 525,099 |
| 2025-01-02 | $1.38 | $1.48 | $1.38 | $1.46 | $1.46 | 384,852 |
| 2024-12-31 | $1.50 | $1.50 | $1.36 | $1.37 | $1.37 | 597,697 |
| 2024-12-30 | $1.38 | $1.55 | $1.35 | $1.48 | $1.48 | 550,105 |
| 2024-12-27 | $1.37 | $1.50 | $1.36 | $1.42 | $1.42 | 525,993 |
| 2024-12-26 | $1.40 | $1.45 | $1.37 | $1.42 | $1.42 | 490,421 |
| 2024-12-24 | $1.40 | $1.44 | $1.36 | $1.42 | $1.42 | 223,632 |
| 2024-12-23 | $1.40 | $1.52 | $1.37 | $1.42 | $1.42 | 492,377 |
| 2024-12-20 | $1.31 | $1.42 | $1.30 | $1.40 | $1.40 | 464,136 |
| 2024-12-19 | $1.38 | $1.42 | $1.30 | $1.30 | $1.30 | 577,895 |
| 2024-12-18 | $1.41 | $1.53 | $1.33 | $1.33 | $1.33 | 1,138,195 |
| 2024-12-17 | $1.62 | $1.64 | $1.44 | $1.46 | $1.46 | 915,880 |
| 2024-12-16 | $1.63 | $1.72 | $1.58 | $1.59 | $1.59 | 814,011 |
| 2024-12-13 | $1.77 | $1.77 | $1.60 | $1.66 | $1.66 | 694,688 |
| 2024-12-12 | $1.85 | $1.87 | $1.74 | $1.74 | $1.74 | 585,621 |
| 2024-12-11 | $1.90 | $1.92 | $1.85 | $1.86 | $1.86 | 280,649 |
| 2024-12-10 | $1.93 | $2.00 | $1.88 | $1.90 | $1.90 | 382,707 |
| 2024-12-09 | $1.97 | $1.97 | $1.92 | $1.93 | $1.93 | 315,582 |
| 2024-12-06 | $1.85 | $1.97 | $1.85 | $1.93 | $1.93 | 409,949 |
| 2024-12-05 | $1.91 | $1.95 | $1.85 | $1.85 | $1.85 | 473,555 |
| 2024-12-04 | $1.97 | $1.97 | $1.90 | $1.93 | $1.93 | 408,527 |
| 2024-12-03 | $1.99 | $2.04 | $1.93 | $1.96 | $1.96 | 383,109 |
| 2024-12-02 | $2.03 | $2.04 | $1.90 | $2.00 | $2.00 | 802,666 |
| 2024-11-29 | $2.00 | $2.03 | $1.99 | $2.02 | $2.02 | 254,467 |
| 2024-11-27 | $1.96 | $2.03 | $1.95 | $1.99 | $1.99 | 559,938 |
| 2024-11-26 | $2.07 | $2.10 | $1.94 | $1.95 | $1.95 | 746,278 |
| 2024-11-25 | $2.08 | $2.16 | $2.06 | $2.08 | $2.08 | 635,401 |
| 2024-11-22 | $2.07 | $2.12 | $2.04 | $2.08 | $2.08 | 415,480 |
| 2024-11-21 | $2.04 | $2.08 | $2.01 | $2.04 | $2.04 | 340,314 |
| 2024-11-20 | $2.07 | $2.10 | $2.00 | $2.05 | $2.05 | 422,574 |
| 2024-11-19 | $2.03 | $2.06 | $2.00 | $2.06 | $2.06 | 543,950 |
| 2024-11-18 | $2.26 | $2.29 | $2.00 | $2.05 | $2.05 | 1,354,119 |
| 2024-11-15 | $2.37 | $2.37 | $2.23 | $2.27 | $2.27 | 304,761 |
| 2024-11-14 | $2.42 | $2.47 | $2.26 | $2.35 | $2.35 | 700,677 |
| 2024-11-13 | $2.55 | $2.59 | $2.45 | $2.47 | $2.47 | 260,024 |
| 2024-11-12 | $2.62 | $2.67 | $2.55 | $2.57 | $2.57 | 335,035 |
| 2024-11-11 | $2.41 | $2.63 | $2.41 | $2.62 | $2.62 | 612,428 |
| 2024-11-08 | $2.54 | $2.54 | $2.32 | $2.41 | $2.41 | 632,581 |
| 2024-11-07 | $2.50 | $2.56 | $2.43 | $2.51 | $2.51 | 530,721 |
| 2024-11-06 | $2.47 | $2.62 | $2.42 | $2.48 | $2.48 | 773,484 |
| 2024-11-05 | $2.44 | $2.47 | $2.34 | $2.43 | $2.43 | 362,495 |
| 2024-11-04 | $2.33 | $2.48 | $2.25 | $2.41 | $2.41 | 904,538 |
| 2024-11-01 | $2.33 | $2.33 | $2.22 | $2.31 | $2.31 | 432,644 |
| 2024-10-31 | $2.34 | $2.34 | $2.22 | $2.29 | $2.29 | 382,944 |
| 2024-10-30 | $2.34 | $2.36 | $2.28 | $2.32 | $2.32 | 542,321 |
| 2024-10-29 | $2.29 | $2.41 | $2.26 | $2.34 | $2.34 | 786,510 |
| 2024-10-28 | $2.41 | $2.57 | $2.19 | $2.31 | $2.31 | 1,872,898 |
| 2024-10-25 | $2.37 | $2.52 | $2.32 | $2.34 | $2.34 | 828,295 |
| 2024-10-24 | $2.50 | $2.61 | $2.37 | $2.39 | $2.39 | 743,925 |
| 2024-10-23 | $2.39 | $2.58 | $2.31 | $2.52 | $2.52 | 1,294,462 |
| 2024-10-22 | $2.50 | $2.55 | $2.35 | $2.38 | $2.38 | 1,570,187 |
| 2024-10-21 | $2.70 | $2.72 | $2.55 | $2.57 | $2.57 | 1,335,658 |
| 2024-10-18 | $2.64 | $2.78 | $2.55 | $2.68 | $2.68 | 1,828,110 |
| 2024-10-17 | $2.75 | $2.81 | $2.50 | $2.63 | $2.63 | 2,584,814 |
| 2024-10-16 | $2.35 | $2.90 | $2.35 | $2.60 | $2.60 | 8,411,856 |
| 2024-10-15 | $3.60 | $3.75 | $2.10 | $2.12 | $2.12 | 20,053,137 |
| 2024-10-14 | $2.53 | $3.34 | $2.51 | $3.18 | $3.18 | 55,213,507 |
| 2024-10-11 | $2.28 | $2.34 | $2.02 | $2.02 | $2.02 | 241,668 |
| 2024-10-10 | $2.35 | $2.35 | $2.16 | $2.31 | $2.31 | 37,879 |
| 2024-10-09 | $2.22 | $2.35 | $2.15 | $2.35 | $2.35 | 35,603 |
| 2024-10-08 | $2.23 | $2.26 | $2.15 | $2.19 | $2.19 | 23,256 |
| 2024-10-07 | $2.32 | $2.34 | $2.18 | $2.26 | $2.26 | 48,870 |
| 2024-10-04 | $2.36 | $2.38 | $2.21 | $2.34 | $2.34 | 39,112 |
| 2024-10-03 | $2.30 | $2.33 | $2.10 | $2.30 | $2.30 | 45,726 |
| 2024-10-02 | $2.32 | $2.32 | $2.07 | $2.21 | $2.21 | 70,125 |
| 2024-10-01 | $2.18 | $2.32 | $2.12 | $2.31 | $2.31 | 26,685 |
| 2024-09-30 | $2.11 | $2.18 | $2.10 | $2.16 | $2.16 | 48,725 |
| 2024-09-27 | $2.13 | $2.16 | $2.07 | $2.16 | $2.16 | 22,264 |
| 2024-09-26 | $2.11 | $2.15 | $2.00 | $2.11 | $2.11 | 73,578 |
| 2024-09-25 | $2.20 | $2.30 | $2.02 | $2.06 | $2.06 | 56,565 |
| 2024-09-24 | $2.18 | $2.28 | $2.09 | $2.20 | $2.20 | 96,807 |
| 2024-09-23 | $2.38 | $2.38 | $2.18 | $2.18 | $2.18 | 71,499 |
| 2024-09-20 | $2.35 | $2.60 | $2.34 | $2.34 | $2.34 | 106,149 |
| 2024-09-19 | $2.37 | $2.43 | $2.31 | $2.31 | $2.31 | 70,384 |
| 2024-09-18 | $2.43 | $2.49 | $2.30 | $2.30 | $2.30 | 28,251 |
| 2024-09-17 | $2.30 | $2.49 | $2.30 | $2.40 | $2.40 | 70,394 |
| 2024-09-16 | $2.36 | $2.42 | $2.24 | $2.28 | $2.28 | 76,092 |
| 2024-09-13 | $2.37 | $2.45 | $2.31 | $2.37 | $2.37 | 72,079 |
| 2024-09-12 | $2.44 | $2.59 | $2.30 | $2.39 | $2.39 | 56,774 |
| 2024-09-11 | $2.69 | $2.69 | $2.29 | $2.46 | $2.46 | 143,991 |
| 2024-09-10 | $2.70 | $2.76 | $2.55 | $2.62 | $2.62 | 20,837 |
| 2024-09-09 | $2.69 | $2.74 | $2.57 | $2.72 | $2.72 | 25,351 |
| 2024-09-06 | $2.71 | $2.76 | $2.55 | $2.62 | $2.62 | 17,901 |
| 2024-09-05 | $2.85 | $2.85 | $2.69 | $2.73 | $2.73 | 44,656 |
| 2024-09-04 | $2.91 | $2.99 | $2.79 | $2.83 | $2.83 | 33,458 |
| 2024-09-03 | $3.25 | $3.25 | $2.90 | $2.96 | $2.96 | 70,866 |
| 2024-08-30 | $2.94 | $3.60 | $2.75 | $3.20 | $3.20 | 368,736 |
| 2024-08-29 | $3.01 | $3.08 | $2.80 | $2.82 | $2.82 | 30,168 |
| 2024-08-28 | $3.30 | $3.46 | $2.98 | $3.01 | $3.01 | 23,027 |
| 2024-08-27 | $3.07 | $3.50 | $3.02 | $3.32 | $3.32 | 160,988 |
| 2024-08-26 | $3.13 | $3.13 | $3.01 | $3.04 | $3.04 | 23,531 |
| 2024-08-23 | $3.03 | $3.13 | $3.02 | $3.07 | $3.07 | 16,248 |
| 2024-08-22 | $3.04 | $3.09 | $2.98 | $3.07 | $3.07 | 18,114 |
| 2024-08-21 | $2.96 | $3.04 | $2.82 | $2.91 | $2.91 | 19,469 |
| 2024-08-20 | $2.93 | $2.97 | $2.76 | $2.87 | $2.87 | 22,526 |
| 2024-08-19 | $2.76 | $2.95 | $2.76 | $2.86 | $2.86 | 36,413 |
| 2024-08-16 | $2.62 | $2.80 | $2.61 | $2.79 | $2.79 | 36,877 |
| 2024-08-15 | $2.61 | $2.79 | $2.61 | $2.68 | $2.68 | 18,834 |
| 2024-08-14 | $2.68 | $2.80 | $2.54 | $2.68 | $2.68 | 53,333 |
| 2024-08-13 | $2.53 | $3.09 | $2.53 | $2.70 | $2.70 | 106,832 |
| 2024-08-12 | $2.31 | $2.49 | $2.30 | $2.37 | $2.37 | 25,834 |
| 2024-08-09 | $2.38 | $2.54 | $2.25 | $2.26 | $2.26 | 26,186 |
| 2024-08-08 | $2.45 | $2.56 | $2.31 | $2.41 | $2.41 | 23,509 |
| 2024-08-07 | $2.53 | $2.79 | $2.40 | $2.43 | $2.43 | 16,043 |
| 2024-08-06 | $2.70 | $2.70 | $2.30 | $2.50 | $2.50 | 26,603 |
| 2024-08-05 | $2.50 | $2.57 | $2.34 | $2.44 | $2.44 | 43,580 |
| 2024-08-02 | $2.80 | $2.81 | $2.54 | $2.67 | $2.67 | 47,943 |
| 2024-08-01 | $2.80 | $2.83 | $2.61 | $2.72 | $2.72 | 39,527 |
| 2024-07-31 | $2.93 | $2.93 | $2.77 | $2.83 | $2.83 | 14,043 |
| 2024-07-30 | $2.89 | $2.97 | $2.76 | $2.83 | $2.83 | 37,811 |
| 2024-07-29 | $3.00 | $3.04 | $2.84 | $2.95 | $2.95 | 49,825 |
| 2024-07-26 | $2.87 | $3.10 | $2.84 | $2.93 | $2.93 | 47,157 |
| 2024-07-25 | $2.86 | $2.99 | $2.78 | $2.87 | $2.87 | 27,798 |
| 2024-07-24 | $3.02 | $3.12 | $2.80 | $2.85 | $2.85 | 41,792 |
| 2024-07-23 | $3.10 | $3.22 | $3.00 | $3.03 | $3.03 | 20,310 |
| 2024-07-22 | $3.03 | $3.26 | $3.02 | $3.14 | $3.14 | 91,385 |
| 2024-07-19 | $3.30 | $3.84 | $3.01 | $3.08 | $3.08 | 209,398 |
| 2024-07-18 | $3.66 | $3.85 | $3.36 | $3.37 | $3.37 | 53,901 |
| 2024-07-17 | $3.88 | $4.02 | $3.70 | $3.70 | $3.70 | 17,497 |
| 2024-07-16 | $3.93 | $4.19 | $3.85 | $3.95 | $3.95 | 189,781 |
| 2024-07-15 | $3.78 | $4.12 | $3.71 | $3.99 | $3.99 | 47,316 |
| 2024-07-12 | $3.60 | $3.75 | $3.60 | $3.70 | $3.70 | 17,281 |
| 2024-07-11 | $3.28 | $3.67 | $3.25 | $3.59 | $3.59 | 56,772 |
| 2024-07-10 | $3.45 | $3.45 | $3.26 | $3.29 | $3.29 | 32,701 |
| 2024-07-09 | $3.65 | $3.71 | $3.39 | $3.46 | $3.46 | 51,170 |
| 2024-07-08 | $3.74 | $3.80 | $3.55 | $3.60 | $3.60 | 34,382 |
| 2024-07-05 | $3.75 | $3.86 | $3.60 | $3.74 | $3.74 | 31,259 |
| 2024-07-03 | $3.85 | $3.95 | $3.65 | $3.76 | $3.76 | 14,344 |
| 2024-07-02 | $3.83 | $4.00 | $3.79 | $3.87 | $3.87 | 16,055 |
| 2024-07-01 | $3.82 | $3.90 | $3.72 | $3.82 | $3.82 | 19,291 |
| 2024-06-28 | $3.88 | $3.96 | $3.52 | $3.80 | $3.80 | 70,828 |
| 2024-06-27 | $3.93 | $4.10 | $3.72 | $3.94 | $3.94 | 38,210 |
| 2024-06-26 | $3.84 | $4.20 | $3.82 | $3.89 | $3.89 | 27,204 |
| 2024-06-25 | $4.11 | $4.20 | $3.74 | $3.74 | $3.74 | 69,393 |
| 2024-06-24 | $4.25 | $4.37 | $4.00 | $4.11 | $4.11 | 48,001 |
| 2024-06-21 | $4.07 | $4.25 | $4.00 | $4.15 | $4.15 | 134,100 |
| 2024-06-20 | $3.90 | $4.21 | $3.90 | $4.00 | $4.00 | 47,784 |
| 2024-06-18 | $3.81 | $4.05 | $3.81 | $3.89 | $3.89 | 44,579 |
| 2024-06-17 | $4.06 | $4.21 | $3.81 | $3.81 | $3.81 | 55,739 |
| 2024-06-14 | $4.06 | $4.45 | $4.03 | $4.03 | $4.03 | 109,634 |
| 2024-06-13 | $4.09 | $4.21 | $4.01 | $4.08 | $4.08 | 25,995 |
| 2024-06-12 | $4.00 | $4.36 | $3.94 | $4.00 | $4.00 | 55,850 |
| 2024-06-11 | $4.16 | $4.44 | $4.00 | $4.01 | $4.01 | 39,535 |
| 2024-06-10 | $4.49 | $4.63 | $4.07 | $4.15 | $4.15 | 100,594 |
| 2024-06-07 | $4.54 | $4.75 | $4.30 | $4.39 | $4.39 | 31,140 |
| 2024-06-06 | $4.89 | $5.38 | $4.40 | $4.53 | $4.53 | 40,311 |
| 2024-06-05 | $4.69 | $5.04 | $4.69 | $5.04 | $5.04 | 33,366 |
| 2024-06-04 | $4.65 | $4.88 | $4.56 | $4.67 | $4.67 | 61,834 |
| 2024-06-03 | $5.26 | $5.67 | $4.53 | $4.68 | $4.68 | 177,890 |
| 2024-05-31 | $5.27 | $5.74 | $5.17 | $5.50 | $5.50 | 136,087 |
| 2024-05-30 | $5.00 | $5.24 | $4.95 | $5.12 | $5.12 | 68,580 |
| 2024-05-29 | $4.69 | $5.00 | $4.61 | $5.00 | $5.00 | 65,683 |
| 2024-05-28 | $4.57 | $5.02 | $4.50 | $4.60 | $4.60 | 86,859 |
| 2024-05-24 | $4.93 | $5.17 | $4.06 | $4.44 | $4.44 | 103,952 |
| 2024-05-23 | $5.20 | $5.24 | $4.90 | $4.93 | $4.93 | 57,375 |
| 2024-05-22 | $5.16 | $5.29 | $5.16 | $5.24 | $5.24 | 39,879 |
| 2024-05-21 | $5.30 | $5.49 | $4.90 | $5.14 | $5.14 | 52,347 |
| 2024-05-20 | $5.18 | $5.49 | $5.10 | $5.25 | $5.25 | 59,627 |
| 2024-05-17 | $5.52 | $5.74 | $5.01 | $5.22 | $5.22 | 114,459 |
| 2024-05-16 | $5.58 | $5.70 | $5.36 | $5.46 | $5.46 | 76,922 |
| 2024-05-15 | $6.00 | $6.12 | $5.44 | $5.53 | $5.53 | 212,709 |
| 2024-05-14 | $6.23 | $6.38 | $5.75 | $5.78 | $5.78 | 81,300 |
| 2024-05-13 | $6.36 | $6.90 | $6.11 | $6.11 | $6.11 | 60,685 |
| 2024-05-10 | $6.65 | $6.65 | $6.01 | $6.31 | $6.31 | 112,320 |
| 2024-05-09 | $7.23 | $7.47 | $6.68 | $6.78 | $6.78 | 224,578 |
| 2024-05-08 | $7.50 | $7.68 | $6.98 | $7.15 | $7.15 | 99,095 |
| 2024-05-07 | $7.55 | $7.88 | $7.17 | $7.46 | $7.46 | 148,036 |
| 2024-05-06 | $7.08 | $7.72 | $6.90 | $7.56 | $7.56 | 253,705 |
| 2024-05-03 | $6.39 | $7.25 | $6.24 | $7.15 | $7.15 | 477,912 |
| 2024-05-02 | $6.39 | $6.40 | $6.18 | $6.37 | $6.37 | 324,125 |
| 2024-05-01 | $6.28 | $6.55 | $5.80 | $6.37 | $6.37 | 151,586 |
| 2024-04-30 | $6.60 | $6.60 | $6.16 | $6.38 | $6.38 | 74,296 |
| 2024-04-29 | $6.61 | $6.70 | $6.53 | $6.70 | $6.70 | 60,421 |
| 2024-04-26 | $6.48 | $6.70 | $6.29 | $6.68 | $6.68 | 42,500 |
| 2024-04-25 | $7.02 | $7.23 | $6.24 | $6.56 | $6.56 | 189,613 |
| 2024-04-24 | $6.76 | $7.34 | $6.35 | $6.99 | $6.99 | 138,491 |
| 2024-04-23 | $6.66 | $6.94 | $6.33 | $6.69 | $6.69 | 92,585 |
| 2024-04-22 | $7.00 | $7.65 | $6.50 | $6.67 | $6.67 | 194,736 |
| 2024-04-19 | $5.76 | $7.20 | $5.50 | $7.07 | $7.07 | 208,579 |
| 2024-04-18 | $7.59 | $7.81 | $5.90 | $6.05 | $6.05 | 586,977 |
| 2024-04-17 | $7.60 | $8.75 | $7.06 | $7.85 | $7.85 | 1,403,877 |
| 2024-04-16 | $5.99 | $6.89 | $5.75 | $6.87 | $6.87 | 389,711 |
| 2024-04-15 | $5.40 | $5.80 | $5.28 | $5.76 | $5.76 | 220,362 |
| 2024-04-12 | $4.49 | $5.67 | $4.43 | $5.40 | $5.40 | 489,419 |
| 2024-04-11 | $4.15 | $4.47 | $3.87 | $4.47 | $4.47 | 61,894 |
| 2024-04-10 | $4.03 | $4.20 | $3.85 | $4.16 | $4.16 | 76,124 |
| 2024-04-09 | $3.75 | $4.05 | $3.60 | $4.00 | $4.00 | 144,967 |
| 2024-04-08 | $3.70 | $3.78 | $3.52 | $3.73 | $3.73 | 53,718 |
| 2024-04-05 | $3.70 | $3.71 | $3.60 | $3.70 | $3.70 | 40,995 |
| 2024-04-04 | $3.35 | $3.80 | $3.30 | $3.76 | $3.76 | 274,015 |
| 2024-04-03 | $3.20 | $3.45 | $3.10 | $3.31 | $3.31 | 91,008 |
| 2024-04-02 | $3.08 | $3.20 | $3.07 | $3.14 | $3.14 | 31,477 |
| 2024-04-01 | $3.13 | $3.15 | $3.05 | $3.13 | $3.13 | 102,321 |
| 2024-03-28 | $3.08 | $3.25 | $3.03 | $3.11 | $3.11 | 128,133 |
| 2024-03-27 | $3.03 | $3.29 | $2.97 | $3.03 | $3.03 | 50,323 |
| 2024-03-26 | $3.30 | $3.30 | $2.85 | $3.18 | $3.18 | 128,758 |
| 2024-03-25 | $3.22 | $3.40 | $3.11 | $3.24 | $3.24 | 91,598 |
| 2024-03-22 | $3.55 | $3.55 | $3.24 | $3.26 | $3.26 | 75,628 |
| 2024-03-21 | $3.60 | $3.60 | $3.23 | $3.60 | $3.60 | 71,419 |
| 2024-03-20 | $3.46 | $3.60 | $3.40 | $3.57 | $3.57 | 40,490 |
| 2024-03-19 | $3.31 | $3.59 | $3.25 | $3.55 | $3.55 | 95,505 |
| 2024-03-18 | $3.23 | $3.43 | $3.10 | $3.34 | $3.34 | 62,663 |
| 2024-03-15 | $3.33 | $3.41 | $3.18 | $3.32 | $3.32 | 22,285 |
| 2024-03-14 | $3.25 | $3.28 | $3.11 | $3.12 | $3.12 | 47,593 |
| 2024-03-13 | $3.08 | $3.36 | $3.08 | $3.33 | $3.33 | 57,399 |
| 2024-03-12 | $3.36 | $3.45 | $3.02 | $3.08 | $3.08 | 150,720 |
| 2024-03-11 | $3.78 | $3.79 | $3.39 | $3.40 | $3.40 | 80,939 |
| 2024-03-08 | $3.75 | $3.80 | $3.65 | $3.79 | $3.79 | 96,113 |
| 2024-03-07 | $3.72 | $3.74 | $3.51 | $3.67 | $3.67 | 136,231 |
| 2024-03-06 | $3.74 | $3.75 | $3.64 | $3.71 | $3.71 | 56,367 |
| 2024-03-05 | $3.67 | $3.75 | $3.61 | $3.75 | $3.75 | 39,472 |
| 2024-03-04 | $3.72 | $3.72 | $3.61 | $3.71 | $3.71 | 54,469 |
| 2024-03-01 | $3.77 | $3.80 | $3.63 | $3.69 | $3.69 | 139,498 |
| 2024-02-29 | $3.45 | $3.80 | $3.38 | $3.74 | $3.74 | 47,778 |
| 2024-02-28 | $3.43 | $3.46 | $3.36 | $3.43 | $3.43 | 217,767 |
| 2024-02-27 | $3.50 | $3.50 | $3.37 | $3.42 | $3.42 | 65,398 |
| 2024-02-26 | $3.43 | $3.59 | $3.24 | $3.45 | $3.45 | 43,609 |
| 2024-02-23 | $3.17 | $3.52 | $3.17 | $3.31 | $3.31 | 29,255 |
| 2024-02-22 | $3.35 | $3.42 | $3.20 | $3.26 | $3.26 | 46,599 |
| 2024-02-21 | $3.30 | $3.38 | $3.20 | $3.27 | $3.27 | 42,690 |
| 2024-02-20 | $3.42 | $3.45 | $3.26 | $3.28 | $3.28 | 40,169 |
| 2024-02-16 | $3.41 | $3.48 | $3.31 | $3.43 | $3.43 | 29,629 |
| 2024-02-15 | $3.31 | $3.50 | $3.26 | $3.40 | $3.40 | 39,017 |
| 2024-02-14 | $3.46 | $3.46 | $3.13 | $3.33 | $3.33 | 41,875 |
| 2024-02-13 | $3.57 | $3.67 | $3.20 | $3.39 | $3.39 | 105,958 |
| 2024-02-12 | $3.80 | $3.80 | $3.57 | $3.57 | $3.57 | 61,137 |
| 2024-02-09 | $3.80 | $3.80 | $3.70 | $3.79 | $3.79 | 39,801 |
| 2024-02-08 | $3.78 | $3.82 | $3.70 | $3.80 | $3.80 | 70,904 |
| 2024-02-07 | $3.80 | $3.95 | $3.65 | $3.79 | $3.79 | 201,064 |
| 2024-02-06 | $3.80 | $3.80 | $3.70 | $3.76 | $3.76 | 170,814 |
| 2024-02-05 | $3.51 | $3.75 | $3.35 | $3.69 | $3.69 | 180,780 |
| 2024-02-02 | $3.43 | $3.55 | $3.36 | $3.49 | $3.49 | 26,656 |
| 2024-02-01 | $3.50 | $3.55 | $3.40 | $3.45 | $3.45 | 47,569 |
| 2024-01-31 | $3.46 | $3.64 | $3.38 | $3.46 | $3.46 | 28,541 |
| 2024-01-30 | $3.55 | $3.64 | $3.45 | $3.45 | $3.45 | 88,376 |
| 2024-01-29 | $3.58 | $3.62 | $3.52 | $3.59 | $3.59 | 30,823 |
| 2024-01-26 | $3.62 | $3.65 | $3.52 | $3.58 | $3.58 | 35,683 |
| 2024-01-25 | $3.79 | $3.79 | $3.60 | $3.66 | $3.66 | 129,011 |
| 2024-01-24 | $3.69 | $3.80 | $3.67 | $3.79 | $3.79 | 139,818 |
| 2024-01-23 | $3.48 | $3.68 | $3.44 | $3.67 | $3.67 | 51,054 |
| 2024-01-22 | $3.50 | $3.60 | $3.31 | $3.44 | $3.44 | 64,370 |
| 2024-01-19 | $3.50 | $3.58 | $3.37 | $3.45 | $3.45 | 36,873 |
| 2024-01-18 | $3.37 | $3.72 | $3.35 | $3.48 | $3.48 | 104,644 |
| 2024-01-17 | $3.54 | $3.57 | $3.31 | $3.39 | $3.39 | 40,256 |
| 2024-01-16 | $3.54 | $3.78 | $3.43 | $3.49 | $3.49 | 231,553 |
| 2024-01-12 | $3.25 | $3.42 | $3.25 | $3.40 | $3.40 | 49,417 |
| 2024-01-11 | $3.31 | $3.35 | $3.25 | $3.31 | $3.31 | 33,959 |
| 2024-01-10 | $3.14 | $3.32 | $3.07 | $3.29 | $3.29 | 87,112 |
| 2024-01-09 | $2.96 | $3.18 | $2.96 | $3.14 | $3.14 | 40,707 |
| 2024-01-08 | $3.07 | $3.07 | $2.82 | $3.00 | $3.00 | 83,652 |
| 2024-01-05 | $3.14 | $3.25 | $2.93 | $2.98 | $2.98 | 73,846 |
| 2024-01-04 | $3.30 | $3.46 | $3.12 | $3.14 | $3.14 | 212,438 |
| 2024-01-03 | $3.35 | $3.39 | $3.09 | $3.17 | $3.17 | 87,417 |
| 2024-01-02 | $3.32 | $3.52 | $3.25 | $3.37 | $3.37 | 90,632 |
| 2023-12-29 | $3.34 | $3.49 | $3.28 | $3.32 | $3.32 | 57,574 |
| 2023-12-28 | $3.30 | $3.53 | $3.30 | $3.35 | $3.35 | 73,201 |
| 2023-12-27 | $3.42 | $3.47 | $3.26 | $3.37 | $3.37 | 39,031 |
| 2023-12-26 | $3.45 | $3.48 | $3.20 | $3.30 | $3.30 | 69,621 |
| 2023-12-22 | $3.17 | $3.54 | $3.14 | $3.39 | $3.39 | 110,240 |
| 2023-12-21 | $3.15 | $3.19 | $3.08 | $3.14 | $3.14 | 37,797 |
| 2023-12-20 | $3.12 | $3.30 | $2.99 | $3.12 | $3.12 | 109,856 |
| 2023-12-19 | $2.89 | $3.42 | $2.89 | $3.10 | $3.10 | 168,529 |
| 2023-12-18 | $2.76 | $2.92 | $2.76 | $2.85 | $2.85 | 52,935 |
| 2023-12-15 | $2.97 | $3.06 | $2.76 | $2.84 | $2.84 | 108,422 |
| 2023-12-14 | $3.12 | $3.24 | $2.63 | $2.95 | $2.95 | 180,045 |
| 2023-12-13 | $3.50 | $3.50 | $2.55 | $2.99 | $2.99 | 369,377 |
| 2023-12-12 | $3.77 | $3.81 | $3.28 | $3.43 | $3.43 | 190,722 |
| 2023-12-11 | $3.15 | $4.06 | $3.02 | $3.67 | $3.67 | 545,967 |
| 2023-12-08 | $2.75 | $3.63 | $2.63 | $3.14 | $3.14 | 513,974 |
| 2023-12-07 | $2.59 | $2.70 | $2.40 | $2.61 | $2.61 | 75,272 |
| 2023-12-06 | $2.31 | $2.59 | $2.19 | $2.52 | $2.52 | 108,296 |
| 2023-12-05 | $2.50 | $2.51 | $2.24 | $2.27 | $2.27 | 52,751 |
| 2023-12-04 | $2.44 | $2.61 | $2.40 | $2.53 | $2.53 | 199,824 |
| 2023-12-01 | $1.97 | $2.45 | $1.97 | $2.44 | $2.44 | 250,972 |
| 2023-11-30 | $1.97 | $2.02 | $1.90 | $1.98 | $1.98 | 62,740 |
| 2023-11-29 | $1.94 | $2.06 | $1.94 | $1.95 | $1.95 | 78,913 |
| 2023-11-28 | $2.00 | $2.06 | $1.92 | $2.00 | $2.00 | 43,495 |
| 2023-11-27 | $2.00 | $2.02 | $1.97 | $1.98 | $1.98 | 45,632 |
| 2023-11-24 | $2.00 | $2.05 | $1.98 | $2.01 | $2.01 | 18,634 |
| 2023-11-22 | $2.03 | $2.20 | $2.00 | $2.01 | $2.01 | 60,834 |
| 2023-11-21 | $2.00 | $2.05 | $2.00 | $2.02 | $2.02 | 58,160 |
| 2023-11-20 | $2.00 | $2.03 | $1.97 | $2.00 | $2.00 | 32,530 |
| 2023-11-17 | $1.99 | $2.20 | $1.99 | $2.01 | $2.01 | 184,859 |
| 2023-11-16 | $2.00 | $2.01 | $1.95 | $1.98 | $1.98 | 30,587 |
| 2023-11-15 | $1.98 | $2.08 | $1.96 | $1.99 | $1.99 | 88,207 |
| 2023-11-14 | $1.92 | $1.99 | $1.92 | $1.98 | $1.98 | 30,099 |
| 2023-11-13 | $1.95 | $1.95 | $1.92 | $1.95 | $1.95 | 12,608 |
| 2023-11-10 | $1.97 | $2.01 | $1.93 | $1.98 | $1.98 | 55,645 |
| 2023-11-09 | $1.94 | $1.99 | $1.91 | $1.92 | $1.92 | 41,733 |
| 2023-11-08 | $2.10 | $2.10 | $1.92 | $1.98 | $1.98 | 60,032 |
| 2023-11-07 | $1.94 | $2.01 | $1.94 | $1.98 | $1.98 | 40,937 |
| 2023-11-06 | $1.99 | $2.02 | $1.87 | $1.94 | $1.94 | 64,937 |
| 2023-11-03 | $1.90 | $1.99 | $1.90 | $1.96 | $1.96 | 35,457 |
| 2023-11-02 | $1.97 | $1.97 | $1.82 | $1.90 | $1.90 | 47,956 |
| 2023-11-01 | $1.96 | $1.96 | $1.90 | $1.91 | $1.91 | 38,412 |
| 2023-10-31 | $1.96 | $2.00 | $1.95 | $1.96 | $1.96 | 20,960 |
| 2023-10-30 | $1.99 | $2.04 | $1.95 | $1.96 | $1.96 | 22,975 |
| 2023-10-27 | $1.99 | $1.99 | $1.95 | $1.96 | $1.96 | 9,552 |
| 2023-10-26 | $1.98 | $2.01 | $1.92 | $1.99 | $1.99 | 20,491 |
| 2023-10-25 | $2.00 | $2.02 | $1.90 | $1.98 | $1.98 | 28,998 |
| 2023-10-24 | $1.99 | $2.02 | $1.92 | $2.00 | $2.00 | 27,732 |
| 2023-10-23 | $1.96 | $2.01 | $1.95 | $1.96 | $1.96 | 28,946 |
| 2023-10-20 | $2.23 | $2.23 | $1.95 | $1.99 | $1.99 | 71,780 |
| 2023-10-19 | $2.00 | $2.22 | $1.98 | $2.02 | $2.02 | 55,055 |
| 2023-10-18 | $2.00 | $2.24 | $2.00 | $2.01 | $2.01 | 101,499 |
| 2023-10-17 | $2.10 | $2.35 | $2.00 | $2.06 | $2.06 | 157,474 |
| 2023-10-16 | $1.99 | $2.75 | $1.99 | $2.20 | $2.20 | 415,842 |
| 2023-10-13 | $2.00 | $2.03 | $1.98 | $1.98 | $1.98 | 21,918 |
| 2023-10-12 | $1.96 | $2.04 | $1.94 | $1.99 | $1.99 | 87,566 |
| 2023-10-11 | $2.00 | $2.24 | $1.90 | $1.96 | $1.96 | 104,317 |
| 2023-10-10 | $1.99 | $2.09 | $1.97 | $2.08 | $2.08 | 111,325 |
| 2023-10-09 | $2.00 | $2.05 | $1.85 | $1.85 | $1.85 | 16,936 |
| 2023-10-06 | $2.00 | $2.03 | $1.96 | $1.99 | $1.99 | 24,479 |
| 2023-10-05 | $1.96 | $2.03 | $1.95 | $1.99 | $1.99 | 37,674 |
| 2023-10-04 | $1.93 | $2.06 | $1.91 | $1.97 | $1.97 | 23,752 |
| 2023-10-03 | $2.00 | $2.03 | $1.89 | $1.96 | $1.96 | 64,222 |
| 2023-10-02 | $2.25 | $2.25 | $2.05 | $2.06 | $2.06 | 69,341 |
| 2023-09-29 | $2.51 | $2.78 | $2.07 | $2.18 | $2.18 | 205,336 |
| 2023-09-28 | $2.75 | $2.82 | $2.65 | $2.65 | $2.65 | 42,346 |
| 2023-09-27 | $2.93 | $3.15 | $2.78 | $2.80 | $2.80 | 68,675 |
| 2023-09-26 | $2.90 | $2.95 | $2.76 | $2.95 | $2.95 | 31,511 |
| 2023-09-25 | $2.82 | $2.82 | $2.67 | $2.76 | $2.76 | 23,265 |
| 2023-09-22 | $2.86 | $2.98 | $2.76 | $2.78 | $2.78 | 17,485 |
| 2023-09-21 | $3.14 | $3.14 | $2.69 | $2.96 | $2.96 | 26,680 |
| 2023-09-20 | $2.95 | $3.00 | $2.72 | $2.77 | $2.77 | 33,569 |
| 2023-09-19 | $2.80 | $2.99 | $2.62 | $2.95 | $2.95 | 30,494 |
| 2023-09-18 | $2.78 | $2.90 | $2.56 | $2.71 | $2.71 | 99,957 |
| 2023-09-15 | $2.90 | $3.00 | $2.61 | $2.74 | $2.74 | 68,371 |
| 2023-09-14 | $3.02 | $3.18 | $2.87 | $2.92 | $2.92 | 66,572 |
| 2023-09-13 | $3.12 | $3.33 | $3.02 | $3.05 | $3.05 | 128,916 |
| 2023-09-12 | $3.40 | $3.57 | $3.06 | $3.08 | $3.08 | 53,521 |
| 2023-09-11 | $3.63 | $3.73 | $3.45 | $3.45 | $3.45 | 61,783 |
| 2023-09-08 | $3.75 | $3.83 | $3.60 | $3.72 | $3.72 | 36,090 |
| 2023-09-07 | $3.88 | $3.89 | $3.72 | $3.75 | $3.75 | 23,305 |
| 2023-09-06 | $3.95 | $3.95 | $3.75 | $3.90 | $3.90 | 27,340 |
| 2023-09-05 | $4.22 | $4.37 | $3.92 | $3.92 | $3.92 | 69,284 |
| 2023-09-01 | $3.82 | $3.88 | $3.80 | $3.80 | $3.80 | 4,986 |
| 2023-08-31 | $3.80 | $3.89 | $3.79 | $3.80 | $3.80 | 6,125 |
| 2023-08-30 | $3.74 | $3.88 | $3.74 | $3.85 | $3.85 | 13,267 |
| 2023-08-29 | $3.92 | $3.92 | $3.71 | $3.78 | $3.78 | 32,683 |
| 2023-08-28 | $3.86 | $3.90 | $3.80 | $3.80 | $3.80 | 5,757 |
| 2023-08-25 | $3.86 | $4.02 | $3.78 | $3.81 | $3.81 | 24,050 |
| 2023-08-24 | $3.85 | $4.04 | $3.70 | $3.96 | $3.96 | 42,712 |
| 2023-08-23 | $3.88 | $4.10 | $3.76 | $3.84 | $3.84 | 46,957 |
| 2023-08-22 | $4.01 | $4.02 | $3.75 | $3.80 | $3.80 | 45,730 |
| 2023-08-21 | $4.04 | $4.12 | $3.90 | $3.95 | $3.95 | 57,224 |
| 2023-08-18 | $4.17 | $4.17 | $4.01 | $4.10 | $4.10 | 14,934 |
| 2023-08-17 | $4.25 | $4.27 | $4.01 | $4.01 | $4.01 | 30,891 |
| 2023-08-16 | $4.26 | $4.29 | $4.14 | $4.16 | $4.16 | 17,841 |
| 2023-08-15 | $4.31 | $4.37 | $4.11 | $4.28 | $4.28 | 11,370 |
| 2023-08-14 | $4.30 | $4.39 | $4.10 | $4.39 | $4.39 | 43,630 |
| 2023-08-11 | $4.15 | $4.29 | $4.10 | $4.20 | $4.20 | 20,889 |
| 2023-08-10 | $4.40 | $4.40 | $4.15 | $4.23 | $4.23 | 37,939 |
| 2023-08-09 | $4.22 | $4.80 | $4.16 | $4.40 | $4.40 | 187,439 |
| 2023-08-08 | $4.12 | $4.40 | $4.12 | $4.22 | $4.22 | 37,996 |
| 2023-08-07 | $4.29 | $4.33 | $4.12 | $4.13 | $4.13 | 25,517 |
| 2023-08-04 | $4.31 | $4.34 | $4.25 | $4.31 | $4.31 | 8,309 |
| 2023-08-03 | $4.28 | $4.50 | $4.26 | $4.30 | $4.30 | 44,198 |
| 2023-08-02 | $4.28 | $4.43 | $4.25 | $4.30 | $4.30 | 27,639 |
| 2023-08-01 | $4.33 | $4.40 | $4.25 | $4.32 | $4.32 | 15,307 |
| 2023-07-31 | $4.27 | $4.36 | $4.24 | $4.28 | $4.28 | 12,366 |
| 2023-07-28 | $4.18 | $4.34 | $4.18 | $4.27 | $4.27 | 15,354 |
| 2023-07-27 | $4.25 | $4.50 | $4.17 | $4.18 | $4.18 | 17,523 |
| 2023-07-26 | $4.09 | $4.29 | $4.09 | $4.29 | $4.29 | 28,692 |
| 2023-07-25 | $4.12 | $4.22 | $4.08 | $4.10 | $4.10 | 24,650 |
| 2023-07-24 | $4.23 | $4.41 | $4.07 | $4.09 | $4.09 | 47,853 |
| 2023-07-21 | $4.27 | $4.49 | $4.24 | $4.31 | $4.31 | 22,944 |
| 2023-07-20 | $4.36 | $4.51 | $4.27 | $4.27 | $4.27 | 20,191 |
| 2023-07-19 | $4.19 | $4.41 | $4.16 | $4.40 | $4.40 | 15,418 |
| 2023-07-18 | $4.22 | $4.46 | $4.20 | $4.28 | $4.28 | 15,996 |
| 2023-07-17 | $4.16 | $4.37 | $4.16 | $4.26 | $4.26 | 19,152 |
| 2023-07-14 | $4.43 | $4.54 | $4.12 | $4.21 | $4.21 | 102,665 |
| 2023-07-13 | $4.25 | $4.43 | $4.17 | $4.35 | $4.35 | 31,771 |
| 2023-07-12 | $4.20 | $4.44 | $4.14 | $4.25 | $4.25 | 41,045 |
| 2023-07-11 | $4.37 | $4.50 | $4.13 | $4.15 | $4.15 | 29,339 |
| 2023-07-10 | $4.50 | $4.67 | $4.31 | $4.42 | $4.42 | 23,060 |
| 2023-07-07 | $4.19 | $4.53 | $4.14 | $4.44 | $4.44 | 40,302 |
| 2023-07-06 | $4.18 | $4.25 | $4.02 | $4.20 | $4.20 | 48,816 |
| 2023-07-05 | $4.15 | $4.34 | $3.98 | $4.15 | $4.15 | 33,623 |
| 2023-07-03 | $4.12 | $4.22 | $3.99 | $4.04 | $4.04 | 19,042 |
| 2023-06-30 | $4.13 | $4.25 | $3.75 | $4.12 | $4.12 | 68,056 |
| 2023-06-29 | $4.07 | $4.19 | $4.07 | $4.11 | $4.11 | 8,199 |
| 2023-06-28 | $4.12 | $4.26 | $4.01 | $4.07 | $4.07 | 36,634 |
| 2023-06-27 | $4.19 | $4.27 | $4.10 | $4.11 | $4.11 | 64,336 |
| 2023-06-26 | $4.35 | $4.46 | $4.14 | $4.27 | $4.27 | 37,593 |
| 2023-06-23 | $4.30 | $4.52 | $4.30 | $4.31 | $4.31 | 25,027 |
| 2023-06-22 | $4.35 | $4.51 | $4.30 | $4.30 | $4.30 | 24,832 |
| 2023-06-21 | $4.43 | $4.54 | $4.32 | $4.34 | $4.34 | 56,009 |
| 2023-06-20 | $4.49 | $4.63 | $4.36 | $4.45 | $4.45 | 57,107 |
| 2023-06-16 | $4.44 | $4.53 | $4.23 | $4.42 | $4.42 | 58,455 |
| 2023-06-15 | $4.78 | $4.88 | $4.38 | $4.43 | $4.43 | 58,672 |
| 2023-06-14 | $4.81 | $5.05 | $4.72 | $4.73 | $4.73 | 48,526 |
| 2023-06-13 | $4.76 | $4.99 | $4.76 | $4.86 | $4.86 | 34,525 |
| 2023-06-12 | $5.11 | $5.19 | $4.72 | $4.75 | $4.75 | 85,049 |
| 2023-06-09 | $5.03 | $5.18 | $4.82 | $5.04 | $5.04 | 65,834 |
| 2023-06-08 | $4.91 | $5.10 | $4.73 | $4.95 | $4.95 | 53,074 |
| 2023-06-07 | $4.92 | $5.15 | $4.71 | $4.78 | $4.78 | 86,043 |
| 2023-06-06 | $4.64 | $5.03 | $4.64 | $4.93 | $4.93 | 74,688 |
| 2023-06-05 | $4.52 | $4.74 | $4.37 | $4.63 | $4.63 | 40,327 |
| 2023-06-02 | $4.30 | $4.54 | $4.26 | $4.48 | $4.48 | 91,224 |
| 2023-06-01 | $4.08 | $4.29 | $4.01 | $4.28 | $4.28 | 55,657 |
| 2023-05-31 | $4.22 | $4.22 | $3.81 | $4.08 | $4.08 | 108,964 |
| 2023-05-30 | $4.13 | $4.24 | $4.12 | $4.17 | $4.17 | 54,170 |
| 2023-05-26 | $4.10 | $4.35 | $4.10 | $4.19 | $4.19 | 90,086 |
| 2023-05-25 | $4.18 | $4.25 | $4.09 | $4.11 | $4.11 | 25,888 |
| 2023-05-24 | $4.37 | $4.37 | $4.17 | $4.22 | $4.22 | 86,777 |
| 2023-05-23 | $4.51 | $4.62 | $4.33 | $4.40 | $4.40 | 58,593 |
| 2023-05-22 | $4.41 | $4.54 | $4.17 | $4.46 | $4.46 | 148,639 |
| 2023-05-19 | $4.60 | $4.71 | $4.38 | $4.41 | $4.41 | 128,596 |
| 2023-05-18 | $4.79 | $4.91 | $4.39 | $4.39 | $4.39 | 240,109 |
| 2023-05-17 | $4.09 | $5.15 | $4.06 | $4.58 | $4.58 | 456,687 |
| 2023-05-16 | $4.22 | $4.22 | $3.76 | $4.08 | $4.08 | 15,912 |
| 2023-05-15 | $4.00 | $4.16 | $3.73 | $4.10 | $4.10 | 28,238 |
| 2023-05-12 | $3.84 | $4.21 | $3.78 | $4.02 | $4.02 | 49,379 |
| 2023-05-11 | $4.31 | $4.70 | $3.65 | $3.92 | $3.92 | 88,235 |
| 2023-05-10 | $4.56 | $4.65 | $4.16 | $4.30 | $4.30 | 85,273 |
| 2023-05-09 | $4.36 | $4.58 | $4.31 | $4.37 | $4.37 | 32,495 |
| 2023-05-08 | $4.73 | $4.88 | $4.13 | $4.28 | $4.28 | 65,790 |
| 2023-05-05 | $4.73 | $4.99 | $4.70 | $4.71 | $4.71 | 18,228 |
| 2023-05-04 | $4.90 | $4.90 | $4.70 | $4.73 | $4.73 | 12,480 |
| 2023-05-03 | $4.82 | $4.86 | $4.73 | $4.73 | $4.73 | 11,621 |
| 2023-05-02 | $5.00 | $5.00 | $4.63 | $4.70 | $4.70 | 36,301 |
| 2023-05-01 | $4.61 | $4.97 | $4.61 | $4.76 | $4.76 | 35,923 |
| 2023-04-28 | $4.50 | $4.80 | $4.38 | $4.70 | $4.70 | 29,036 |
| 2023-04-27 | $4.49 | $4.96 | $4.38 | $4.43 | $4.43 | 48,821 |
| 2023-04-26 | $4.59 | $4.73 | $4.39 | $4.51 | $4.51 | 19,608 |
| 2023-04-25 | $4.68 | $4.80 | $4.35 | $4.59 | $4.59 | 70,716 |
| 2023-04-24 | $4.81 | $4.99 | $4.52 | $4.70 | $4.70 | 51,422 |
| 2023-04-21 | $5.23 | $5.41 | $4.74 | $4.83 | $4.83 | 92,892 |
| 2023-04-20 | $5.15 | $5.47 | $5.15 | $5.28 | $5.28 | 43,077 |
| 2023-04-19 | $5.30 | $5.75 | $5.25 | $5.55 | $5.55 | 94,832 |
| 2023-04-18 | $5.52 | $5.79 | $5.14 | $5.34 | $5.34 | 65,325 |
| 2023-04-17 | $5.43 | $5.64 | $5.32 | $5.51 | $5.51 | 34,523 |
| 2023-04-14 | $5.33 | $5.54 | $5.14 | $5.24 | $5.24 | 36,266 |
| 2023-04-13 | $5.25 | $5.53 | $5.25 | $5.38 | $5.38 | 26,280 |
| 2023-04-12 | $5.45 | $5.66 | $5.27 | $5.30 | $5.30 | 51,738 |
| 2023-04-11 | $5.62 | $5.75 | $5.38 | $5.57 | $5.57 | 56,022 |
| 2023-04-10 | $5.22 | $5.62 | $5.00 | $5.46 | $5.46 | 84,226 |
| 2023-04-06 | $5.34 | $5.34 | $4.81 | $4.92 | $4.92 | 62,956 |
| 2023-04-05 | $5.42 | $5.81 | $5.15 | $5.25 | $5.25 | 37,220 |
| 2023-04-04 | $5.61 | $5.70 | $5.25 | $5.58 | $5.58 | 20,690 |
| 2023-04-03 | $5.28 | $5.79 | $5.10 | $5.58 | $5.58 | 36,647 |
| 2023-03-31 | $5.14 | $5.29 | $4.80 | $5.16 | $5.16 | 14,522 |
| 2023-03-30 | $5.50 | $5.58 | $3.65 | $5.07 | $5.07 | 239,582 |
| 2023-03-29 | $5.47 | $5.62 | $5.14 | $5.26 | $5.26 | 26,693 |
| 2023-03-28 | $5.57 | $5.66 | $5.32 | $5.43 | $5.43 | 26,126 |
| 2023-03-27 | $5.36 | $5.59 | $5.35 | $5.44 | $5.44 | 9,095 |
| 2023-03-24 | $5.40 | $5.58 | $5.32 | $5.41 | $5.41 | 49,012 |
| 2023-03-23 | $5.80 | $5.83 | $5.44 | $5.54 | $5.54 | 35,594 |
| 2023-03-22 | $6.12 | $6.12 | $5.90 | $5.95 | $5.95 | 34,313 |
| 2023-03-21 | $6.23 | $6.23 | $5.99 | $6.01 | $6.01 | 26,389 |
| 2023-03-20 | $6.38 | $6.38 | $6.18 | $6.33 | $6.33 | 4,503 |
| 2023-03-17 | $6.17 | $6.32 | $6.10 | $6.32 | $6.32 | 9,055 |
| 2023-03-16 | $6.02 | $6.29 | $5.83 | $6.29 | $6.29 | 10,018 |
| 2023-03-15 | $6.03 | $6.24 | $5.70 | $5.95 | $5.95 | 12,258 |
| 2023-03-14 | $6.26 | $6.37 | $6.02 | $6.05 | $6.05 | 29,956 |
| 2023-03-13 | $6.30 | $6.30 | $6.00 | $6.15 | $6.15 | 26,991 |
| 2023-03-10 | $6.41 | $6.48 | $6.20 | $6.44 | $6.44 | 23,816 |
| 2023-03-09 | $6.67 | $6.67 | $6.42 | $6.50 | $6.50 | 17,687 |
| 2023-03-08 | $6.76 | $6.76 | $6.50 | $6.71 | $6.71 | 30,182 |
| 2023-03-07 | $6.71 | $6.89 | $6.35 | $6.71 | $6.71 | 20,120 |
| 2023-03-06 | $6.30 | $6.68 | $6.30 | $6.67 | $6.67 | 30,158 |
| 2023-03-03 | $6.17 | $6.50 | $6.10 | $6.30 | $6.30 | 9,795 |
| 2023-03-02 | $6.42 | $6.53 | $6.12 | $6.29 | $6.29 | 31,706 |
| 2023-03-01 | $6.29 | $6.70 | $6.20 | $6.51 | $6.51 | 15,383 |
| 2023-02-28 | $6.28 | $6.46 | $6.28 | $6.30 | $6.30 | 9,344 |
| 2023-02-27 | $6.28 | $6.48 | $6.22 | $6.35 | $6.35 | 41,051 |
| 2023-02-24 | $6.10 | $6.39 | $5.85 | $6.24 | $6.24 | 19,203 |
| 2023-02-23 | $6.24 | $6.28 | $6.12 | $6.20 | $6.20 | 15,466 |
| 2023-02-22 | $6.06 | $6.37 | $6.03 | $6.22 | $6.22 | 25,038 |
| 2023-02-21 | $5.82 | $6.14 | $5.66 | $6.05 | $6.05 | 16,389 |
| 2023-02-17 | $5.32 | $6.06 | $5.04 | $5.95 | $5.95 | 47,757 |
| 2023-02-16 | $5.09 | $5.72 | $5.01 | $5.56 | $5.56 | 53,014 |
| 2023-02-15 | $5.15 | $5.29 | $5.00 | $5.13 | $5.13 | 58,761 |
| 2023-02-14 | $5.57 | $5.57 | $4.92 | $5.12 | $5.12 | 89,937 |
| 2023-02-13 | $5.93 | $6.10 | $5.50 | $5.57 | $5.57 | 40,698 |
| 2023-02-10 | $5.86 | $6.15 | $5.65 | $5.93 | $5.93 | 48,838 |
| 2023-02-09 | $5.73 | $6.02 | $5.58 | $5.98 | $5.98 | 23,051 |
| 2023-02-08 | $5.68 | $5.96 | $5.68 | $5.76 | $5.76 | 8,416 |
| 2023-02-07 | $5.83 | $6.05 | $5.63 | $5.75 | $5.75 | 40,539 |
| 2023-02-06 | $5.60 | $5.89 | $5.60 | $5.85 | $5.85 | 63,040 |
| 2023-02-03 | $5.52 | $5.83 | $5.45 | $5.55 | $5.55 | 58,047 |
| 2023-02-02 | $5.60 | $5.81 | $5.30 | $5.57 | $5.57 | 32,624 |
| 2023-02-01 | $5.50 | $5.69 | $5.40 | $5.57 | $5.57 | 68,056 |
| 2023-01-31 | $5.70 | $5.70 | $5.44 | $5.49 | $5.49 | 24,092 |
| 2023-01-30 | $5.88 | $5.88 | $5.30 | $5.51 | $5.51 | 61,163 |
| 2023-01-27 | $5.82 | $6.12 | $5.58 | $5.70 | $5.70 | 86,604 |
| 2023-01-26 | $5.96 | $6.17 | $5.80 | $5.83 | $5.83 | 12,964 |
| 2023-01-25 | $5.98 | $6.07 | $5.74 | $5.90 | $5.90 | 58,302 |
| 2023-01-24 | $6.29 | $6.41 | $6.00 | $6.05 | $6.05 | 46,728 |
| 2023-01-23 | $6.04 | $6.43 | $6.04 | $6.36 | $6.36 | 26,656 |
| 2023-01-20 | $5.95 | $6.22 | $5.95 | $6.09 | $6.09 | 13,248 |
| 2023-01-19 | $6.10 | $6.21 | $5.70 | $5.91 | $5.91 | 58,468 |
| 2023-01-18 | $6.24 | $6.40 | $5.90 | $5.95 | $5.95 | 31,215 |
| 2023-01-17 | $6.49 | $6.76 | $6.04 | $6.21 | $6.21 | 16,248 |
| 2023-01-13 | $6.73 | $6.81 | $6.40 | $6.54 | $6.54 | 26,927 |
| 2023-01-12 | $6.83 | $6.97 | $6.51 | $6.89 | $6.89 | 17,418 |
| 2023-01-11 | $6.98 | $6.98 | $6.58 | $6.83 | $6.83 | 21,260 |
| 2023-01-10 | $6.51 | $6.93 | $6.25 | $6.83 | $6.83 | 12,001 |
| 2023-01-09 | $6.47 | $6.75 | $6.13 | $6.45 | $6.45 | 33,027 |
| 2023-01-06 | $6.63 | $6.72 | $6.30 | $6.50 | $6.50 | 11,486 |
| 2023-01-05 | $6.65 | $6.74 | $6.05 | $6.66 | $6.66 | 21,333 |
| 2023-01-04 | $6.01 | $6.24 | $5.78 | $6.16 | $6.16 | 16,595 |
| 2023-01-03 | $5.97 | $6.25 | $5.54 | $5.90 | $5.90 | 35,384 |
| 2022-12-30 | $5.74 | $6.20 | $5.53 | $5.90 | $5.90 | 56,376 |
| 2022-12-29 | $5.46 | $6.24 | $5.46 | $5.88 | $5.88 | 32,992 |
| 2022-12-28 | $5.52 | $5.76 | $5.11 | $5.51 | $5.51 | 70,432 |
| 2022-12-27 | $6.10 | $6.11 | $5.56 | $5.60 | $5.60 | 45,922 |
| 2022-12-23 | $6.15 | $6.34 | $6.05 | $6.05 | $6.05 | 21,329 |
| 2022-12-22 | $6.14 | $6.44 | $6.02 | $6.27 | $6.27 | 57,335 |
| 2022-12-21 | $6.62 | $6.81 | $6.12 | $6.21 | $6.21 | 53,989 |
| 2022-12-20 | $7.05 | $7.49 | $6.50 | $6.66 | $6.66 | 61,885 |
| 2022-12-19 | $7.46 | $7.60 | $7.04 | $7.04 | $7.04 | 26,348 |
| 2022-12-16 | $7.95 | $8.09 | $7.13 | $7.16 | $7.16 | 280,390 |
| 2022-12-15 | $8.17 | $8.25 | $7.50 | $8.00 | $8.00 | 53,064 |
| 2022-12-14 | $8.25 | $8.29 | $7.76 | $8.21 | $8.21 | 54,650 |
| 2022-12-13 | $8.09 | $8.38 | $7.95 | $8.20 | $8.20 | 82,101 |
| 2022-12-12 | $7.91 | $8.20 | $7.83 | $7.91 | $7.91 | 61,196 |
| 2022-12-09 | $8.34 | $8.34 | $7.75 | $7.97 | $7.97 | 66,915 |
| 2022-12-08 | $8.45 | $8.45 | $7.51 | $8.06 | $8.06 | 59,704 |
| 2022-12-07 | $7.53 | $8.45 | $7.47 | $8.28 | $8.28 | 58,074 |
| 2022-12-06 | $7.90 | $8.15 | $7.10 | $7.55 | $7.55 | 68,222 |
| 2022-12-05 | $7.97 | $8.29 | $7.74 | $7.90 | $7.90 | 44,681 |
| 2022-12-02 | $7.99 | $8.25 | $7.82 | $7.99 | $7.99 | 25,493 |
| 2022-12-01 | $8.54 | $8.61 | $8.00 | $8.19 | $8.19 | 25,195 |
| 2022-11-30 | $8.02 | $8.39 | $7.72 | $8.28 | $8.28 | 65,333 |
| 2022-11-29 | $8.22 | $8.28 | $8.00 | $8.11 | $8.11 | 10,792 |
| 2022-11-28 | $7.97 | $8.46 | $7.21 | $8.02 | $8.02 | 70,605 |
| 2022-11-25 | $7.74 | $8.40 | $7.52 | $8.00 | $8.00 | 11,821 |
| 2022-11-23 | $7.32 | $8.72 | $7.32 | $7.89 | $7.89 | 51,226 |
| 2022-11-22 | $8.02 | $8.26 | $6.96 | $7.37 | $7.37 | 81,886 |
| 2022-11-21 | $7.24 | $8.99 | $7.24 | $8.09 | $8.09 | 126,465 |
| 2022-11-18 | $7.48 | $7.82 | $7.22 | $7.39 | $7.39 | 34,913 |
| 2022-11-17 | $7.25 | $7.67 | $6.81 | $7.46 | $7.46 | 13,216 |
| 2022-11-16 | $7.50 | $7.75 | $7.09 | $7.53 | $7.53 | 47,224 |
| 2022-11-15 | $7.00 | $8.34 | $7.00 | $7.64 | $7.64 | 126,695 |
| 2022-11-14 | $6.81 | $7.15 | $6.24 | $7.00 | $7.00 | 52,439 |
| 2022-11-11 | $6.59 | $6.95 | $6.38 | $6.49 | $6.49 | 19,511 |
| 2022-11-10 | $6.00 | $6.74 | $6.00 | $6.35 | $6.35 | 16,818 |
| 2022-11-09 | $6.36 | $6.65 | $6.15 | $6.24 | $6.24 | 21,861 |
| 2022-11-08 | $7.00 | $7.00 | $6.34 | $6.51 | $6.51 | 23,248 |
| 2022-11-07 | $6.64 | $6.79 | $6.31 | $6.53 | $6.53 | 13,224 |
| 2022-11-04 | $7.11 | $7.11 | $6.25 | $6.56 | $6.56 | 24,615 |
| 2022-11-03 | $6.42 | $7.09 | $6.34 | $7.06 | $7.06 | 66,682 |
| 2022-11-02 | $6.11 | $6.57 | $6.01 | $6.38 | $6.38 | 44,554 |
| 2022-11-01 | $6.11 | $6.41 | $5.78 | $6.23 | $6.23 | 27,629 |
| 2022-10-31 | $6.21 | $6.24 | $5.81 | $6.10 | $6.10 | 75,050 |
| 2022-10-28 | $5.90 | $6.09 | $5.77 | $6.09 | $6.09 | 47,263 |
| 2022-10-27 | $5.97 | $6.03 | $5.62 | $6.03 | $6.03 | 22,238 |
| 2022-10-26 | $6.23 | $6.67 | $5.70 | $5.81 | $5.81 | 84,402 |
| 2022-10-25 | $6.42 | $6.91 | $5.81 | $6.13 | $6.13 | 97,841 |
| 2022-10-24 | $7.00 | $7.00 | $6.17 | $6.37 | $6.37 | 32,288 |
| 2022-10-21 | $7.04 | $7.16 | $6.70 | $7.08 | $7.08 | 15,484 |
| 2022-10-20 | $6.91 | $7.50 | $6.54 | $6.92 | $6.92 | 69,239 |
| 2022-10-19 | $7.82 | $7.82 | $6.77 | $7.01 | $7.01 | 106,120 |
| 2022-10-18 | $7.24 | $7.87 | $6.95 | $7.73 | $7.73 | 60,732 |
| 2022-10-17 | $7.40 | $7.46 | $6.92 | $7.44 | $7.44 | 57,713 |
| 2022-10-14 | $8.56 | $8.61 | $7.05 | $7.08 | $7.08 | 144,031 |
| 2022-10-13 | $7.50 | $8.80 | $7.30 | $8.65 | $8.65 | 27,095 |
| 2022-10-12 | $8.12 | $8.46 | $7.51 | $8.04 | $8.04 | 67,408 |
| 2022-10-11 | $7.37 | $9.20 | $6.74 | $8.00 | $8.00 | 192,354 |
| 2022-10-10 | $7.54 | $7.95 | $6.73 | $7.00 | $7.00 | 77,106 |
| 2022-10-07 | $9.81 | $9.92 | $6.96 | $7.11 | $7.11 | 91,442 |
| 2022-10-06 | $9.59 | $10.32 | $9.59 | $9.79 | $9.79 | 18,700 |
| 2022-10-05 | $9.95 | $10.07 | $9.51 | $9.51 | $9.51 | 18,500 |
| 2022-10-04 | $10.10 | $10.74 | $9.97 | $9.97 | $9.97 | 31,402 |
| 2022-10-03 | $9.74 | $10.80 | $9.74 | $10.02 | $10.02 | 30,611 |
| 2022-09-30 | $9.41 | $10.41 | $9.41 | $9.58 | $9.58 | 22,038 |
| 2022-09-29 | $9.15 | $9.63 | $9.15 | $9.26 | $9.26 | 21,921 |
| 2022-09-28 | $9.08 | $9.38 | $8.90 | $9.31 | $9.31 | 10,122 |
| 2022-09-27 | $9.06 | $9.19 | $8.94 | $9.08 | $9.08 | 12,045 |
| 2022-09-26 | $9.10 | $9.21 | $8.89 | $9.20 | $9.20 | 5,848 |
| 2022-09-23 | $9.03 | $9.23 | $9.01 | $9.18 | $9.18 | 8,413 |
| 2022-09-22 | $9.05 | $9.48 | $8.93 | $9.30 | $9.30 | 31,393 |
| 2022-09-21 | $9.22 | $9.49 | $8.53 | $9.25 | $9.25 | 45,879 |
| 2022-09-20 | $8.93 | $9.35 | $8.70 | $9.31 | $9.31 | 122,325 |
| 2022-09-19 | $8.71 | $9.15 | $8.62 | $9.15 | $9.15 | 119,349 |
| 2022-09-16 | $8.82 | $8.96 | $8.33 | $8.87 | $8.87 | 89,486 |
| 2022-09-15 | $8.80 | $9.15 | $8.65 | $9.11 | $9.11 | 79,316 |
| 2022-09-14 | $9.38 | $9.52 | $8.65 | $9.00 | $9.00 | 91,473 |
| 2022-09-13 | $8.57 | $9.67 | $8.50 | $9.54 | $9.54 | 59,182 |
| 2022-09-12 | $9.15 | $9.70 | $8.55 | $8.55 | $8.55 | 114,624 |
| 2022-09-09 | $9.63 | $10.17 | $9.63 | $9.89 | $9.89 | 13,547 |
| 2022-09-08 | $9.82 | $10.55 | $9.48 | $9.62 | $9.62 | 24,578 |
| 2022-09-07 | $9.60 | $10.29 | $9.47 | $9.92 | $9.92 | 13,507 |
| 2022-09-06 | $9.50 | $10.36 | $9.37 | $9.58 | $9.58 | 23,731 |
| 2022-09-02 | $9.50 | $9.74 | $9.17 | $9.63 | $9.63 | 26,456 |
| 2022-09-01 | $9.01 | $9.65 | $8.82 | $9.39 | $9.39 | 25,731 |
| 2022-08-31 | $9.26 | $9.40 | $8.62 | $8.90 | $8.90 | 25,040 |
| 2022-08-30 | $8.98 | $9.16 | $8.81 | $8.87 | $8.87 | 16,484 |
| 2022-08-29 | $9.42 | $9.80 | $8.88 | $8.91 | $8.91 | 67,386 |
| 2022-08-26 | $9.89 | $10.32 | $9.30 | $9.40 | $9.40 | 48,244 |
| 2022-08-25 | $10.40 | $10.62 | $9.79 | $10.00 | $10.00 | 34,569 |
| 2022-08-24 | $10.01 | $10.49 | $9.92 | $10.24 | $10.24 | 18,083 |
| 2022-08-23 | $10.65 | $11.17 | $9.58 | $10.00 | $10.00 | 108,999 |
| 2022-08-22 | $10.70 | $10.87 | $10.18 | $10.80 | $10.80 | 29,788 |
| 2022-08-19 | $10.77 | $11.64 | $10.77 | $11.02 | $11.02 | 40,257 |
| 2022-08-18 | $10.91 | $11.70 | $10.70 | $11.06 | $11.06 | 47,841 |
| 2022-08-17 | $11.66 | $12.24 | $10.39 | $11.01 | $11.01 | 154,306 |
| 2022-08-16 | $11.25 | $12.20 | $10.62 | $11.95 | $11.95 | 61,700 |
| 2022-08-15 | $11.74 | $11.74 | $10.72 | $11.44 | $11.44 | 87,775 |
| 2022-08-12 | $9.53 | $12.00 | $9.38 | $11.32 | $11.32 | 898,948 |
| 2022-08-11 | $10.51 | $10.68 | $8.21 | $8.23 | $8.23 | 209,173 |
| 2022-08-10 | $11.42 | $11.51 | $11.03 | $11.11 | $11.11 | 14,858 |
| 2022-08-09 | $11.99 | $12.22 | $11.00 | $11.00 | $11.00 | 51,115 |
| 2022-08-08 | $12.16 | $12.37 | $11.52 | $12.00 | $12.00 | 25,383 |
| 2022-08-05 | $12.35 | $12.89 | $11.90 | $12.00 | $12.00 | 59,027 |
| 2022-08-04 | $12.30 | $12.38 | $11.75 | $12.38 | $12.38 | 12,567 |
| 2022-08-03 | $12.00 | $12.40 | $11.65 | $12.16 | $12.16 | 34,111 |
| 2022-08-02 | $11.17 | $12.81 | $10.97 | $12.40 | $12.40 | 38,510 |
| 2022-08-01 | $11.18 | $11.25 | $10.10 | $11.03 | $11.03 | 32,389 |
| 2022-07-29 | $10.89 | $11.38 | $10.64 | $11.25 | $11.25 | 19,649 |
| 2022-07-28 | $11.56 | $11.56 | $10.40 | $10.51 | $10.51 | 40,955 |
| 2022-07-27 | $12.20 | $12.51 | $10.87 | $11.56 | $11.56 | 26,605 |
| 2022-07-26 | $11.89 | $12.50 | $11.80 | $11.80 | $11.80 | 10,046 |
| 2022-07-25 | $12.11 | $12.23 | $11.80 | $11.90 | $11.90 | 27,797 |
| 2022-07-22 | $12.35 | $12.59 | $11.96 | $12.01 | $12.01 | 18,240 |
| 2022-07-21 | $12.21 | $12.40 | $11.88 | $12.10 | $12.10 | 30,856 |
| 2022-07-20 | $12.30 | $12.76 | $11.56 | $12.32 | $12.32 | 66,550 |
| 2022-07-19 | $12.23 | $12.24 | $11.56 | $12.18 | $12.18 | 27,092 |
| 2022-07-18 | $12.05 | $12.05 | $11.33 | $11.39 | $11.39 | 35,841 |
| 2022-07-15 | $11.91 | $12.24 | $11.30 | $12.14 | $12.14 | 55,641 |
| 2022-07-14 | $11.35 | $12.18 | $11.20 | $12.12 | $12.12 | 47,013 |
| 2022-07-13 | $11.73 | $12.37 | $10.73 | $12.02 | $12.02 | 42,058 |
| 2022-07-12 | $11.98 | $12.24 | $11.26 | $12.07 | $12.07 | 33,504 |
| 2022-07-11 | $12.36 | $12.72 | $11.91 | $12.20 | $12.20 | 55,921 |
| 2022-07-08 | $11.88 | $12.40 | $11.43 | $12.40 | $12.40 | 38,911 |
| 2022-07-07 | $11.81 | $12.37 | $11.71 | $12.14 | $12.14 | 67,922 |
| 2022-07-06 | $10.65 | $11.99 | $10.65 | $11.65 | $11.65 | 55,475 |
| 2022-07-05 | $10.63 | $11.55 | $10.23 | $11.00 | $11.00 | 26,337 |
| 2022-07-01 | $10.49 | $11.65 | $10.01 | $10.63 | $10.63 | 36,652 |
| 2022-06-30 | $9.46 | $10.36 | $9.46 | $10.33 | $10.33 | 38,970 |
| 2022-06-29 | $10.47 | $10.77 | $9.22 | $9.71 | $9.71 | 56,385 |
| 2022-06-28 | $10.82 | $11.53 | $10.07 | $10.32 | $10.32 | 33,056 |
| 2022-06-27 | $12.25 | $12.38 | $11.00 | $11.00 | $11.00 | 51,068 |
| 2022-06-24 | $12.43 | $12.93 | $12.00 | $12.37 | $12.37 | 65,825 |
| 2022-06-23 | $11.55 | $12.63 | $11.19 | $12.43 | $12.43 | 95,669 |
| 2022-06-22 | $11.05 | $13.44 | $11.05 | $11.71 | $11.71 | 142,322 |
| 2022-06-21 | $11.18 | $11.95 | $11.00 | $11.03 | $11.03 | 52,075 |
| 2022-06-17 | $10.40 | $11.71 | $10.07 | $11.25 | $11.25 | 121,675 |
| 2022-06-16 | $8.77 | $10.74 | $8.51 | $10.19 | $10.19 | 166,077 |
| 2022-06-15 | $8.11 | $9.25 | $8.10 | $8.83 | $8.83 | 54,693 |
| 2022-06-14 | $8.10 | $8.50 | $8.00 | $8.11 | $8.11 | 45,561 |
| 2022-06-13 | $9.96 | $10.01 | $8.00 | $8.00 | $8.00 | 42,934 |
| 2022-06-10 | $9.53 | $9.77 | $9.06 | $9.40 | $9.40 | 29,661 |
| 2022-06-09 | $9.44 | $9.71 | $9.40 | $9.50 | $9.50 | 29,340 |
| 2022-06-08 | $9.59 | $9.75 | $9.32 | $9.32 | $9.32 | 23,271 |
| 2022-06-07 | $10.01 | $10.08 | $9.10 | $9.51 | $9.51 | 57,777 |
| 2022-06-06 | $10.70 | $10.70 | $9.48 | $10.00 | $10.00 | 84,266 |
| 2022-06-03 | $10.36 | $10.75 | $10.00 | $10.50 | $10.50 | 18,420 |
| 2022-06-02 | $11.10 | $11.31 | $10.41 | $10.52 | $10.52 | 39,986 |
| 2022-06-01 | $11.56 | $11.56 | $11.02 | $11.29 | $11.29 | 9,144 |
| 2022-05-31 | $11.20 | $11.88 | $10.08 | $11.40 | $11.40 | 42,685 |
| 2022-05-27 | $10.97 | $12.00 | $10.68 | $11.32 | $11.32 | 18,766 |
| 2022-05-26 | $10.71 | $11.27 | $10.44 | $10.77 | $10.77 | 14,699 |
| 2022-05-25 | $10.11 | $10.89 | $10.00 | $10.89 | $10.89 | 23,013 |
| 2022-05-24 | $10.76 | $11.30 | $10.05 | $10.56 | $10.56 | 22,401 |
| 2022-05-23 | $11.32 | $11.60 | $10.77 | $11.13 | $11.13 | 30,576 |
| 2022-05-20 | $11.26 | $11.97 | $10.60 | $11.40 | $11.40 | 40,555 |
| 2022-05-19 | $10.85 | $11.79 | $10.85 | $11.18 | $11.18 | 39,178 |
| 2022-05-18 | $11.11 | $11.79 | $10.74 | $10.82 | $10.82 | 33,893 |
| 2022-05-17 | $11.01 | $11.50 | $10.96 | $11.50 | $11.50 | 20,763 |
| 2022-05-16 | $11.00 | $11.23 | $10.80 | $10.89 | $10.89 | 26,562 |
| 2022-05-13 | $10.37 | $11.19 | $9.94 | $11.00 | $11.00 | 29,126 |
| 2022-05-12 | $10.55 | $10.55 | $9.74 | $9.99 | $9.99 | 36,389 |
| 2022-05-11 | $10.95 | $11.20 | $10.55 | $10.60 | $10.60 | 36,948 |
| 2022-05-10 | $10.71 | $11.09 | $10.55 | $10.98 | $10.98 | 29,186 |
| 2022-05-09 | $11.43 | $11.90 | $10.56 | $10.58 | $10.58 | 33,275 |
| 2022-05-06 | $11.51 | $12.43 | $11.06 | $11.72 | $11.72 | 13,377 |
| 2022-05-05 | $12.78 | $12.78 | $11.41 | $11.58 | $11.58 | 26,454 |
| 2022-05-04 | $11.96 | $12.40 | $11.35 | $12.27 | $12.27 | 26,184 |
| 2022-05-03 | $12.59 | $12.87 | $11.52 | $11.98 | $11.98 | 52,312 |
| 2022-05-02 | $12.23 | $12.79 | $11.50 | $12.77 | $12.77 | 49,674 |
| 2022-04-29 | $11.77 | $12.23 | $10.81 | $12.23 | $12.23 | 59,957 |
| 2022-04-28 | $11.25 | $12.73 | $10.80 | $11.97 | $11.97 | 61,508 |
| 2022-04-27 | $13.02 | $13.57 | $10.25 | $10.44 | $10.44 | 54,905 |
| 2022-04-26 | $13.17 | $13.42 | $12.60 | $13.00 | $13.00 | 65,032 |
| 2022-04-25 | $13.04 | $13.44 | $12.80 | $13.10 | $13.10 | 39,885 |
| 2022-04-22 | $13.32 | $13.32 | $12.97 | $13.12 | $13.12 | 29,969 |
| 2022-04-21 | $12.80 | $13.44 | $12.80 | $13.13 | $13.13 | 6,560 |
| 2022-04-20 | $14.31 | $14.31 | $12.54 | $13.01 | $13.01 | 43,179 |
| 2022-04-19 | $13.31 | $14.90 | $13.30 | $14.25 | $14.25 | 55,229 |
| 2022-04-18 | $13.26 | $13.80 | $12.79 | $13.65 | $13.65 | 14,416 |
| 2022-04-14 | $13.20 | $13.76 | $12.67 | $13.00 | $13.00 | 19,257 |
| 2022-04-13 | $13.00 | $13.62 | $12.64 | $13.47 | $13.47 | 41,930 |
| 2022-04-12 | $13.19 | $13.19 | $12.70 | $13.01 | $13.01 | 14,336 |
| 2022-04-11 | $13.00 | $13.91 | $12.36 | $12.90 | $12.90 | 18,238 |
| 2022-04-08 | $13.17 | $13.35 | $12.82 | $12.82 | $12.82 | 29,857 |
| 2022-04-07 | $13.00 | $13.49 | $12.84 | $13.18 | $13.18 | 16,854 |
| 2022-04-06 | $14.19 | $14.19 | $12.70 | $12.86 | $12.86 | 39,217 |
| 2022-04-05 | $13.89 | $14.43 | $13.53 | $14.15 | $14.15 | 13,410 |
| 2022-04-04 | $14.00 | $14.48 | $13.81 | $14.10 | $14.10 | 37,706 |
| 2022-04-01 | $13.42 | $14.27 | $13.34 | $13.59 | $13.59 | 22,044 |
| 2022-03-31 | $14.08 | $14.08 | $13.49 | $13.50 | $13.50 | 8,288 |
| 2022-03-30 | $14.00 | $14.36 | $13.26 | $13.43 | $13.43 | 18,917 |
| 2022-03-29 | $14.40 | $14.47 | $13.42 | $14.02 | $14.02 | 30,146 |
| 2022-03-28 | $14.00 | $14.26 | $13.45 | $14.12 | $14.12 | 33,906 |
| 2022-03-25 | $13.50 | $14.05 | $13.35 | $13.92 | $13.92 | 35,308 |
| 2022-03-24 | $13.53 | $13.92 | $13.19 | $13.52 | $13.52 | 20,528 |
| 2022-03-23 | $13.04 | $13.83 | $13.04 | $13.44 | $13.44 | 20,261 |
| 2022-03-22 | $14.14 | $14.37 | $13.21 | $13.21 | $13.21 | 54,646 |
| 2022-03-21 | $14.94 | $14.94 | $13.53 | $13.76 | $13.76 | 31,093 |
| 2022-03-18 | $14.33 | $15.15 | $13.78 | $14.46 | $14.46 | 26,253 |
| 2022-03-17 | $14.37 | $15.00 | $14.04 | $14.20 | $14.20 | 43,608 |
| 2022-03-16 | $14.46 | $15.19 | $13.51 | $13.81 | $13.81 | 25,704 |
| 2022-03-15 | $14.69 | $14.69 | $13.57 | $13.89 | $13.89 | 22,258 |
| 2022-03-14 | $14.21 | $15.03 | $13.98 | $14.01 | $14.01 | 19,951 |
| 2022-03-11 | $14.91 | $15.43 | $14.45 | $14.76 | $14.76 | 15,431 |
| 2022-03-10 | $14.50 | $15.90 | $14.50 | $14.92 | $14.92 | 29,030 |
| 2022-03-09 | $13.69 | $15.31 | $13.69 | $15.06 | $15.06 | 72,060 |
| 2022-03-08 | $14.24 | $14.24 | $13.36 | $13.47 | $13.47 | 22,239 |
| 2022-03-07 | $15.82 | $16.02 | $14.25 | $14.25 | $14.25 | 29,084 |
| 2022-03-04 | $15.72 | $16.27 | $15.27 | $15.75 | $15.75 | 30,941 |
| 2022-03-03 | $16.08 | $16.44 | $15.11 | $15.76 | $15.76 | 29,831 |
| 2022-03-02 | $16.79 | $16.79 | $15.58 | $16.07 | $16.07 | 15,866 |
| 2022-03-01 | $15.91 | $17.92 | $15.91 | $16.69 | $16.69 | 36,908 |
| 2022-02-28 | $13.98 | $16.69 | $13.70 | $16.69 | $16.69 | 111,969 |
| 2022-02-25 | $12.80 | $15.12 | $12.78 | $14.02 | $14.02 | 55,762 |
| 2022-02-24 | $12.21 | $13.00 | $11.66 | $12.87 | $12.87 | 36,237 |
| 2022-02-23 | $13.80 | $14.99 | $11.48 | $12.21 | $12.21 | 166,172 |
| 2022-02-22 | $15.49 | $16.00 | $12.43 | $13.34 | $13.34 | 91,131 |
| 2022-02-18 | $16.36 | $16.47 | $15.00 | $15.08 | $15.08 | 38,778 |
| 2022-02-17 | $15.63 | $17.00 | $15.27 | $16.49 | $16.49 | 132,123 |
| 2022-02-16 | $15.42 | $15.84 | $14.50 | $15.51 | $15.51 | 39,884 |
| 2022-02-15 | $16.81 | $16.81 | $14.90 | $15.50 | $15.50 | 97,713 |
| 2022-02-14 | $16.38 | $16.72 | $15.90 | $16.19 | $16.19 | 19,250 |
| 2022-02-11 | $17.00 | $17.80 | $16.00 | $16.50 | $16.50 | 47,179 |
| 2022-02-10 | $17.61 | $17.78 | $16.66 | $17.01 | $17.01 | 38,382 |
| 2022-02-09 | $17.57 | $19.39 | $17.57 | $17.92 | $17.92 | 14,969 |
| 2022-02-08 | $18.40 | $18.58 | $16.21 | $17.28 | $17.28 | 61,577 |
| 2022-02-07 | $18.00 | $19.15 | $17.00 | $18.61 | $18.61 | 43,749 |
| 2022-02-04 | $21.28 | $22.46 | $18.30 | $19.25 | $19.25 | 64,984 |
| 2022-02-03 | $20.63 | $22.00 | $20.01 | $20.58 | $20.58 | 22,358 |
| 2022-02-02 | $20.73 | $20.73 | $19.51 | $20.23 | $20.23 | 12,986 |
| 2022-02-01 | $20.56 | $20.56 | $19.84 | $20.28 | $20.28 | 24,053 |
| 2022-01-31 | $19.35 | $20.73 | $18.78 | $20.73 | $20.73 | 27,306 |
| 2022-01-28 | $18.55 | $20.00 | $18.49 | $19.61 | $19.61 | 16,615 |
| 2022-01-27 | $23.97 | $24.00 | $17.83 | $18.99 | $18.99 | 125,687 |
| 2022-01-26 | $19.91 | $27.13 | $19.18 | $23.14 | $23.14 | 243,836 |
| 2022-01-25 | $18.62 | $19.87 | $18.46 | $19.35 | $19.35 | 16,161 |
| 2022-01-24 | $18.10 | $19.38 | $18.05 | $18.37 | $18.37 | 44,629 |
| 2022-01-21 | $20.83 | $20.89 | $18.33 | $18.88 | $18.88 | 53,393 |
| 2022-01-20 | $22.03 | $22.44 | $21.01 | $21.04 | $21.04 | 27,711 |
| 2022-01-19 | $20.66 | $22.33 | $20.53 | $21.94 | $21.94 | 61,183 |
| 2022-01-18 | $20.10 | $20.92 | $20.01 | $20.32 | $20.32 | 36,625 |
| 2022-01-14 | $19.49 | $21.37 | $19.35 | $20.67 | $20.67 | 80,360 |
| 2022-01-13 | $20.17 | $21.65 | $19.39 | $19.56 | $19.56 | 46,904 |
| 2022-01-12 | $20.79 | $22.18 | $19.70 | $20.49 | $20.49 | 60,508 |
| 2022-01-11 | $18.00 | $20.95 | $17.70 | $20.40 | $20.40 | 42,267 |
| 2022-01-10 | $16.61 | $18.95 | $16.06 | $18.14 | $18.14 | 50,530 |
| 2022-01-07 | $16.76 | $17.83 | $15.49 | $16.61 | $16.61 | 51,124 |
| 2022-01-06 | $15.70 | $16.75 | $15.70 | $16.29 | $16.29 | 42,669 |
| 2022-01-05 | $15.90 | $17.48 | $15.90 | $15.95 | $15.95 | 20,522 |
| 2022-01-04 | $17.00 | $17.15 | $15.49 | $15.81 | $15.81 | 43,037 |
| 2022-01-03 | $16.74 | $17.75 | $16.59 | $17.00 | $17.00 | 21,301 |
| 2021-12-31 | $17.66 | $19.16 | $16.35 | $16.35 | $16.35 | 46,752 |
| 2021-12-30 | $18.31 | $19.49 | $17.38 | $17.66 | $17.66 | 32,359 |
| 2021-12-29 | $19.19 | $20.06 | $17.93 | $18.31 | $18.31 | 41,303 |
| 2021-12-28 | $20.69 | $22.95 | $19.13 | $19.25 | $19.25 | 73,372 |
| 2021-12-27 | $18.40 | $21.50 | $18.00 | $20.69 | $20.69 | 45,176 |
| 2021-12-23 | $18.71 | $19.78 | $18.29 | $18.60 | $18.60 | 58,262 |
| 2021-12-22 | $17.13 | $18.80 | $16.93 | $18.45 | $18.45 | 117,143 |
| 2021-12-21 | $17.38 | $17.68 | $16.46 | $17.07 | $17.07 | 39,333 |
| 2021-12-20 | $17.78 | $18.00 | $16.75 | $16.95 | $16.95 | 30,960 |
| 2021-12-17 | $16.53 | $17.85 | $15.84 | $17.78 | $17.78 | 125,552 |
| 2021-12-16 | $16.57 | $17.70 | $15.63 | $16.94 | $16.94 | 63,596 |
| 2021-12-15 | $17.01 | $18.52 | $15.00 | $16.32 | $16.32 | 114,854 |
| 2021-12-14 | $17.58 | $19.00 | $17.01 | $17.04 | $17.04 | 33,565 |
| 2021-12-13 | $19.65 | $19.65 | $17.51 | $17.92 | $17.92 | 23,341 |
| 2021-12-10 | $18.97 | $20.99 | $17.67 | $19.50 | $19.50 | 58,370 |
| 2021-12-09 | $20.00 | $21.82 | $18.27 | $18.83 | $18.83 | 87,740 |
| 2021-12-08 | $23.50 | $24.11 | $18.85 | $19.65 | $19.65 | 152,723 |
| 2021-12-07 | $21.80 | $23.95 | $21.80 | $23.50 | $23.50 | 36,052 |
| 2021-12-06 | $22.63 | $24.10 | $21.17 | $21.80 | $21.80 | 46,610 |
| 2021-12-03 | $26.38 | $26.55 | $21.34 | $21.76 | $21.76 | 83,862 |
| 2021-12-02 | $26.67 | $28.55 | $25.64 | $25.68 | $25.68 | 26,845 |
| 2021-12-01 | $29.45 | $30.49 | $25.57 | $26.65 | $26.65 | 44,578 |
| 2021-11-30 | $30.00 | $31.37 | $28.00 | $29.64 | $29.64 | 19,527 |
| 2021-11-29 | $31.87 | $32.14 | $29.05 | $29.59 | $29.59 | 19,698 |
| 2021-11-26 | $31.18 | $31.37 | $30.11 | $30.75 | $30.75 | 17,243 |
| 2021-11-24 | $26.70 | $32.50 | $26.00 | $31.50 | $31.50 | 120,501 |
| 2021-11-23 | $26.38 | $30.31 | $26.38 | $26.95 | $26.95 | 88,789 |
| 2021-11-22 | $34.74 | $34.99 | $25.46 | $26.21 | $26.21 | 217,618 |
| 2021-11-19 | $35.91 | $36.05 | $33.00 | $34.06 | $34.06 | 40,360 |
| 2021-11-18 | $34.99 | $35.50 | $33.34 | $35.00 | $35.00 | 113,824 |
| 2021-11-17 | $31.58 | $33.00 | $30.13 | $32.60 | $32.60 | 93,699 |
| 2021-11-16 | $29.89 | $31.98 | $29.11 | $31.21 | $31.21 | 33,810 |
| 2021-11-15 | $33.00 | $36.27 | $30.10 | $30.10 | $30.10 | 230,889 |
| 2021-11-12 | $28.22 | $29.17 | $27.20 | $29.07 | $29.07 | 22,275 |
| 2021-11-11 | $26.19 | $29.46 | $25.72 | $28.57 | $28.57 | 48,272 |
| 2021-11-10 | $26.32 | $26.80 | $25.15 | $26.78 | $26.78 | 57,973 |
| 2021-11-09 | $26.26 | $27.60 | $24.51 | $26.28 | $26.28 | 38,601 |
| 2021-11-08 | $26.52 | $27.90 | $25.00 | $26.26 | $26.26 | 77,389 |
| 2021-11-05 | $30.00 | $31.06 | $24.00 | $26.33 | $26.33 | 217,800 |
| 2021-11-04 | $28.18 | $34.99 | $27.31 | $31.78 | $31.78 | 129,217 |
| 2021-11-03 | $26.06 | $28.33 | $24.95 | $28.00 | $28.00 | 65,076 |
| 2021-11-02 | $24.07 | $27.15 | $23.76 | $26.28 | $26.28 | 80,255 |
| 2021-11-01 | $22.57 | $24.69 | $22.52 | $23.64 | $23.64 | 41,471 |
| 2021-10-29 | $25.41 | $26.00 | $22.04 | $23.00 | $23.00 | 130,053 |
| 2021-10-28 | $23.34 | $26.45 | $22.97 | $25.54 | $25.54 | 171,360 |
| 2021-10-27 | $21.32 | $25.92 | $20.04 | $22.94 | $22.94 | 327,226 |
| 2021-10-26 | $20.46 | $20.46 | $19.47 | $20.24 | $20.24 | 25,287 |
| 2021-10-25 | $18.37 | $20.00 | $18.37 | $19.94 | $19.94 | 22,095 |
| 2021-10-22 | $20.44 | $20.45 | $18.10 | $18.52 | $18.52 | 42,387 |
| 2021-10-21 | $20.50 | $20.50 | $19.60 | $20.26 | $20.26 | 27,727 |
| 2021-10-20 | $19.88 | $20.40 | $19.67 | $20.28 | $20.28 | 15,665 |
| 2021-10-19 | $20.28 | $20.28 | $19.70 | $20.03 | $20.03 | 34,671 |
| 2021-10-18 | $19.58 | $20.41 | $19.58 | $19.91 | $19.91 | 32,303 |
| 2021-10-15 | $20.73 | $20.73 | $19.58 | $19.71 | $19.71 | 20,311 |
| 2021-10-14 | $19.90 | $20.04 | $19.59 | $19.59 | $19.59 | 12,903 |
| 2021-10-13 | $19.14 | $20.44 | $19.14 | $19.94 | $19.94 | 24,421 |
| 2021-10-12 | $19.50 | $19.79 | $19.00 | $19.25 | $19.25 | 12,640 |
| 2021-10-11 | $20.06 | $20.35 | $19.51 | $19.69 | $19.69 | 45,323 |
| 2021-10-08 | $17.94 | $20.20 | $17.84 | $20.20 | $20.20 | 61,530 |
| 2021-10-07 | $16.22 | $18.50 | $16.22 | $17.83 | $17.83 | 57,321 |
| 2021-10-06 | $18.00 | $18.00 | $16.09 | $16.09 | $16.09 | 48,658 |
| 2021-10-05 | $18.20 | $18.22 | $17.77 | $18.00 | $18.00 | 32,727 |
| 2021-10-04 | $18.19 | $18.37 | $17.51 | $18.09 | $18.09 | 20,960 |
| 2021-10-01 | $17.96 | $18.75 | $17.65 | $18.14 | $18.14 | 9,194 |
| 2021-09-30 | $17.58 | $18.48 | $17.58 | $17.82 | $17.82 | 29,497 |
| 2021-09-29 | $17.03 | $18.35 | $17.00 | $17.44 | $17.44 | 32,460 |
| 2021-09-28 | $18.47 | $18.65 | $16.67 | $16.90 | $16.90 | 78,777 |
| 2021-09-27 | $18.00 | $18.53 | $18.00 | $18.37 | $18.37 | 35,190 |
| 2021-09-24 | $18.21 | $19.00 | $18.00 | $18.08 | $18.08 | 20,003 |
| 2021-09-23 | $17.65 | $18.30 | $17.11 | $18.06 | $18.06 | 148,183 |
| 2021-09-22 | $19.39 | $19.63 | $17.51 | $17.66 | $17.66 | 171,892 |
| 2021-09-21 | $18.70 | $19.70 | $18.63 | $19.30 | $19.30 | 177,165 |
| 2021-09-20 | $18.75 | $19.68 | $18.49 | $18.82 | $18.82 | 178,241 |
| 2021-09-17 | $19.22 | $20.53 | $18.75 | $18.75 | $18.75 | 247,505 |
| 2021-09-16 | $19.50 | $20.30 | $18.80 | $19.41 | $19.41 | 194,383 |
| 2021-09-15 | $19.81 | $20.46 | $18.51 | $19.23 | $19.23 | 285,963 |
| 2021-09-14 | $22.00 | $22.77 | $18.66 | $19.47 | $19.47 | 381,826 |
| 2021-09-13 | $20.22 | $21.50 | $19.45 | $21.43 | $21.43 | 141,791 |
| 2021-09-10 | $19.65 | $20.97 | $19.60 | $20.18 | $20.18 | 100,009 |
| 2021-09-09 | $19.01 | $21.50 | $18.91 | $19.56 | $19.56 | 105,247 |
| 2021-09-08 | $18.71 | $19.55 | $17.51 | $19.29 | $19.29 | 239,768 |
| 2021-09-07 | $20.00 | $20.00 | $18.52 | $18.91 | $18.91 | 136,927 |
| 2021-09-03 | $19.42 | $20.10 | $18.95 | $19.80 | $19.80 | 134,941 |
| 2021-09-02 | $18.15 | $19.40 | $18.15 | $19.24 | $19.24 | 78,313 |
| 2021-09-01 | $18.22 | $19.44 | $17.64 | $18.15 | $18.15 | 193,192 |
| 2021-08-31 | $17.49 | $19.15 | $17.49 | $18.44 | $18.44 | 160,055 |
| 2021-08-30 | $22.58 | $22.58 | $17.16 | $17.66 | $17.66 | 398,235 |
| 2021-08-27 | $20.67 | $23.80 | $19.57 | $20.00 | $20.00 | 312,330 |
| 2021-08-26 | $19.31 | $24.51 | $18.37 | $20.48 | $20.48 | 582,075 |
| 2021-08-25 | $18.30 | $19.23 | $17.46 | $19.07 | $19.07 | 290,974 |
| 2021-08-24 | $16.81 | $18.13 | $16.81 | $17.76 | $17.76 | 173,920 |
| 2021-08-23 | $16.14 | $17.43 | $16.13 | $17.13 | $17.13 | 123,127 |
| 2021-08-20 | $17.30 | $17.65 | $15.27 | $16.04 | $16.04 | 143,859 |
| 2021-08-19 | $17.05 | $17.83 | $16.60 | $17.07 | $17.07 | 117,183 |
| 2021-08-18 | $17.73 | $18.30 | $17.07 | $17.28 | $17.28 | 113,470 |
| 2021-08-17 | $15.39 | $18.70 | $15.01 | $17.98 | $17.98 | 346,887 |
| 2021-08-16 | $18.30 | $18.30 | $15.00 | $15.48 | $15.48 | 333,872 |
| 2021-08-13 | $17.51 | $19.00 | $16.39 | $18.61 | $18.61 | 290,976 |
| 2021-08-12 | $20.05 | $21.50 | $15.68 | $17.43 | $17.43 | 946,015 |
| 2021-08-11 | $14.45 | $29.40 | $14.01 | $20.74 | $20.74 | 7,420,457 |
| 2021-08-10 | $12.31 | $14.40 | $12.04 | $13.80 | $13.80 | 148,882 |
| 2021-08-09 | $12.01 | $12.80 | $11.99 | $12.40 | $12.40 | 85,912 |
| 2021-08-06 | $11.99 | $13.11 | $11.33 | $11.80 | $11.80 | 201,085 |
| 2021-08-05 | $11.90 | $11.90 | $11.28 | $11.81 | $11.81 | 124,056 |
| 2021-08-04 | $11.00 | $12.00 | $10.75 | $11.83 | $11.83 | 257,863 |
| 2021-08-03 | $10.26 | $11.20 | $10.00 | $10.70 | $10.70 | 43,590 |
| 2021-08-02 | $12.25 | $12.25 | $9.24 | $10.75 | $10.75 | 179,780 |
| 2021-07-30 | $11.26 | $12.25 | $10.50 | $11.00 | $11.00 | 971,419 |
Rani Therapeutics Holdings Inc Class A (RANI) News Headlines
Recent Rani Therapeutics Holdings Inc Class A (RANI) News
Similar Companies to Rani Therapeutics Holdings Inc Class A (RANI) 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 |