Renalytix Plc (RNLX) Exchange: NASDAQ
Data as of May 2, 2025
$0.21 ($0.01) 5.66%
Renalytix Plc - Daily Information
Click for more stock information on Renalytix Plc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.21 |
| Previous Close | $0.21 |
| High | $0.23 |
| Low | $0.19 |
| Adjusted Open | $0.21 |
| Previous Adjusted Close | $0.21 |
| Adjusted High | $0.23 |
| Adjusted Low | $0.19 |
About Renalytix Plc (RNLX)
Renalytix AI plc
Invest in Renalytix Plc (RNLX)
Historical Stock Data for Renalytix Plc (RNLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | $0.21 | $0.23 | $0.19 | $0.21 | $0.21 | 934,496 |
| 2024-10-04 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 284,561 |
| 2024-10-03 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 439,887 |
| 2024-10-02 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 657,164 |
| 2024-10-01 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 439,451 |
| 2024-09-30 | $0.26 | $0.27 | $0.21 | $0.21 | $0.21 | 916,301 |
| 2024-09-27 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 179,517 |
| 2024-09-26 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 155,677 |
| 2024-09-25 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 104,634 |
| 2024-09-24 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 230,172 |
| 2024-09-23 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 236,372 |
| 2024-09-20 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 102,947 |
| 2024-09-19 | $0.29 | $0.30 | $0.28 | $0.29 | $0.29 | 70,555 |
| 2024-09-18 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 97,735 |
| 2024-09-17 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 72,835 |
| 2024-09-16 | $0.30 | $0.30 | $0.28 | $0.28 | $0.28 | 244,937 |
| 2024-09-13 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 121,366 |
| 2024-09-12 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 300,491 |
| 2024-09-11 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 355,734 |
| 2024-09-10 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 105,143 |
| 2024-09-09 | $0.28 | $0.32 | $0.28 | $0.28 | $0.28 | 672,842 |
| 2024-09-06 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 228,335 |
| 2024-09-05 | $0.30 | $0.30 | $0.28 | $0.29 | $0.29 | 236,392 |
| 2024-09-04 | $0.28 | $0.32 | $0.25 | $0.30 | $0.30 | 860,337 |
| 2024-09-03 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 1,069,304 |
| 2024-08-30 | $0.31 | $0.32 | $0.26 | $0.31 | $0.31 | 15,132,707 |
| 2024-08-29 | $0.32 | $0.33 | $0.29 | $0.29 | $0.29 | 277,622 |
| 2024-08-28 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 58,250 |
| 2024-08-27 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 136,669 |
| 2024-08-26 | $0.32 | $0.35 | $0.32 | $0.34 | $0.34 | 102,788 |
| 2024-08-23 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 189,035 |
| 2024-08-22 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 200,992 |
| 2024-08-21 | $0.30 | $0.34 | $0.28 | $0.34 | $0.34 | 449,202 |
| 2024-08-20 | $0.36 | $0.36 | $0.31 | $0.31 | $0.31 | 1,096,314 |
| 2024-08-19 | $0.40 | $0.41 | $0.37 | $0.41 | $0.41 | 240,797 |
| 2024-08-16 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 121,046 |
| 2024-08-15 | $0.36 | $0.40 | $0.36 | $0.37 | $0.37 | 138,207 |
| 2024-08-14 | $0.42 | $0.42 | $0.35 | $0.36 | $0.36 | 236,116 |
| 2024-08-13 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 204,126 |
| 2024-08-12 | $0.38 | $0.39 | $0.36 | $0.38 | $0.38 | 140,438 |
| 2024-08-09 | $0.38 | $0.41 | $0.37 | $0.37 | $0.37 | 293,880 |
| 2024-08-08 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 261,461 |
| 2024-08-07 | $0.37 | $0.40 | $0.35 | $0.36 | $0.36 | 233,920 |
| 2024-08-06 | $0.37 | $0.38 | $0.33 | $0.37 | $0.37 | 360,421 |
| 2024-08-05 | $0.33 | $0.37 | $0.30 | $0.35 | $0.35 | 781,801 |
| 2024-08-02 | $0.36 | $0.41 | $0.31 | $0.39 | $0.39 | 1,002,327 |
| 2024-08-01 | $0.48 | $0.49 | $0.41 | $0.42 | $0.42 | 755,892 |
| 2024-07-31 | $0.43 | $0.50 | $0.42 | $0.45 | $0.45 | 1,631,212 |
| 2024-07-30 | $0.46 | $0.46 | $0.39 | $0.43 | $0.43 | 1,480,435 |
| 2024-07-29 | $0.37 | $0.48 | $0.36 | $0.41 | $0.41 | 5,472,566 |
| 2024-07-26 | $0.31 | $0.37 | $0.31 | $0.35 | $0.35 | 1,036,777 |
| 2024-07-25 | $0.28 | $0.31 | $0.28 | $0.30 | $0.30 | 137,305 |
| 2024-07-24 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 286,163 |
| 2024-07-23 | $0.29 | $0.31 | $0.29 | $0.31 | $0.31 | 441,060 |
| 2024-07-22 | $0.30 | $0.31 | $0.28 | $0.30 | $0.30 | 511,335 |
| 2024-07-19 | $0.30 | $0.31 | $0.29 | $0.29 | $0.29 | 322,566 |
| 2024-07-18 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 604,124 |
| 2024-07-17 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 532,812 |
| 2024-07-16 | $0.32 | $0.35 | $0.30 | $0.34 | $0.34 | 1,486,379 |
| 2024-07-15 | $0.32 | $0.34 | $0.28 | $0.33 | $0.33 | 2,176,280 |
| 2024-07-12 | $0.33 | $0.37 | $0.29 | $0.35 | $0.35 | 5,121,459 |
| 2024-07-11 | $0.46 | $0.49 | $0.30 | $0.37 | $0.37 | 85,313,305 |
| 2024-07-10 | $0.29 | $0.31 | $0.28 | $0.30 | $0.30 | 180,019 |
| 2024-07-09 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 255,711 |
| 2024-07-08 | $0.25 | $0.27 | $0.25 | $0.27 | $0.27 | 148,630 |
| 2024-07-05 | $0.27 | $0.27 | $0.23 | $0.26 | $0.26 | 363,386 |
| 2024-07-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 91,841 |
| 2024-07-02 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 203,410 |
| 2024-07-01 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 267,027 |
| 2024-06-28 | $0.26 | $0.28 | $0.22 | $0.23 | $0.23 | 863,873 |
| 2024-06-27 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 599,083 |
| 2024-06-26 | $0.35 | $0.35 | $0.25 | $0.25 | $0.25 | 1,430,886 |
| 2024-06-25 | $0.43 | $0.43 | $0.35 | $0.35 | $0.35 | 692,978 |
| 2024-06-24 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 59,093 |
| 2024-06-21 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 128,656 |
| 2024-06-20 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 125,540 |
| 2024-06-18 | $0.47 | $0.51 | $0.45 | $0.50 | $0.50 | 244,814 |
| 2024-06-17 | $0.51 | $0.51 | $0.43 | $0.46 | $0.46 | 388,670 |
| 2024-06-14 | $0.53 | $0.59 | $0.48 | $0.51 | $0.51 | 1,865,372 |
| 2024-06-13 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 127,097 |
| 2024-06-12 | $0.46 | $0.47 | $0.46 | $0.46 | $0.46 | 112,390 |
| 2024-06-11 | $0.46 | $0.48 | $0.46 | $0.47 | $0.47 | 48,488 |
| 2024-06-10 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 69,121 |
| 2024-06-07 | $0.46 | $0.46 | $0.45 | $0.45 | $0.45 | 77,391 |
| 2024-06-06 | $0.41 | $0.49 | $0.40 | $0.46 | $0.46 | 351,380 |
| 2024-06-05 | $0.46 | $0.47 | $0.43 | $0.47 | $0.47 | 276,365 |
| 2024-06-04 | $0.43 | $0.46 | $0.41 | $0.45 | $0.45 | 178,010 |
| 2024-06-03 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 158,365 |
| 2024-05-31 | $0.36 | $0.41 | $0.36 | $0.41 | $0.41 | 197,844 |
| 2024-05-30 | $0.41 | $0.41 | $0.35 | $0.36 | $0.36 | 552,234 |
| 2024-05-29 | $0.42 | $0.44 | $0.39 | $0.40 | $0.40 | 186,104 |
| 2024-05-28 | $0.46 | $0.46 | $0.40 | $0.43 | $0.43 | 249,954 |
| 2024-05-24 | $0.41 | $0.43 | $0.39 | $0.43 | $0.43 | 120,792 |
| 2024-05-23 | $0.44 | $0.44 | $0.38 | $0.39 | $0.39 | 468,604 |
| 2024-05-22 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 198,999 |
| 2024-05-21 | $0.52 | $0.52 | $0.44 | $0.44 | $0.44 | 267,459 |
| 2024-05-20 | $0.52 | $0.52 | $0.51 | $0.52 | $0.52 | 111,473 |
| 2024-05-17 | $0.59 | $0.59 | $0.51 | $0.51 | $0.51 | 384,352 |
| 2024-05-16 | $0.59 | $0.60 | $0.58 | $0.59 | $0.59 | 122,208 |
| 2024-05-15 | $0.67 | $0.68 | $0.51 | $0.57 | $0.57 | 875,560 |
| 2024-05-14 | $0.63 | $0.67 | $0.63 | $0.67 | $0.67 | 118,621 |
| 2024-05-13 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 86,994 |
| 2024-05-10 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 235,765 |
| 2024-05-09 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 180,198 |
| 2024-05-08 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 216,592 |
| 2024-05-07 | $0.68 | $0.74 | $0.68 | $0.69 | $0.69 | 235,124 |
| 2024-05-06 | $0.71 | $0.71 | $0.67 | $0.69 | $0.69 | 161,878 |
| 2024-05-03 | $0.77 | $0.80 | $0.63 | $0.70 | $0.70 | 217,898 |
| 2024-05-02 | $0.78 | $0.89 | $0.73 | $0.76 | $0.76 | 532,732 |
| 2024-05-01 | $0.69 | $0.80 | $0.69 | $0.79 | $0.79 | 251,363 |
| 2024-04-30 | $0.69 | $0.72 | $0.65 | $0.69 | $0.69 | 564,507 |
| 2024-04-29 | $0.64 | $0.69 | $0.64 | $0.68 | $0.68 | 484,911 |
| 2024-04-26 | $0.67 | $0.67 | $0.59 | $0.63 | $0.63 | 618,408 |
| 2024-04-25 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 202,514 |
| 2024-04-24 | $0.70 | $0.71 | $0.62 | $0.64 | $0.64 | 313,219 |
| 2024-04-23 | $0.75 | $0.75 | $0.70 | $0.70 | $0.70 | 201,367 |
| 2024-04-22 | $0.80 | $0.81 | $0.68 | $0.75 | $0.75 | 204,760 |
| 2024-04-19 | $0.78 | $0.81 | $0.77 | $0.80 | $0.80 | 30,126 |
| 2024-04-18 | $0.83 | $0.83 | $0.73 | $0.78 | $0.78 | 209,438 |
| 2024-04-17 | $0.85 | $0.89 | $0.81 | $0.83 | $0.83 | 123,750 |
| 2024-04-16 | $0.84 | $0.84 | $0.79 | $0.82 | $0.82 | 83,529 |
| 2024-04-15 | $0.91 | $0.91 | $0.83 | $0.84 | $0.84 | 123,260 |
| 2024-04-12 | $0.93 | $0.94 | $0.87 | $0.89 | $0.89 | 90,347 |
| 2024-04-11 | $0.84 | $0.93 | $0.83 | $0.93 | $0.93 | 291,403 |
| 2024-04-10 | $0.85 | $0.86 | $0.81 | $0.85 | $0.85 | 54,457 |
| 2024-04-09 | $0.82 | $0.88 | $0.81 | $0.85 | $0.85 | 161,767 |
| 2024-04-08 | $0.79 | $0.84 | $0.78 | $0.80 | $0.80 | 57,793 |
| 2024-04-05 | $0.77 | $0.84 | $0.77 | $0.80 | $0.80 | 382,301 |
| 2024-04-04 | $0.80 | $0.83 | $0.77 | $0.78 | $0.78 | 177,760 |
| 2024-04-03 | $0.80 | $0.86 | $0.76 | $0.81 | $0.81 | 177,437 |
| 2024-04-02 | $0.82 | $0.86 | $0.81 | $0.85 | $0.85 | 149,307 |
| 2024-04-01 | $0.87 | $0.88 | $0.81 | $0.83 | $0.83 | 235,785 |
| 2024-03-28 | $0.91 | $0.93 | $0.79 | $0.86 | $0.86 | 380,765 |
| 2024-03-27 | $0.88 | $0.94 | $0.88 | $0.91 | $0.91 | 170,514 |
| 2024-03-26 | $0.90 | $0.91 | $0.87 | $0.88 | $0.88 | 162,128 |
| 2024-03-25 | $0.95 | $0.98 | $0.87 | $0.91 | $0.91 | 418,300 |
| 2024-03-22 | $0.92 | $1.05 | $0.86 | $0.99 | $0.99 | 403,318 |
| 2024-03-21 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 163,765 |
| 2024-03-20 | $1.00 | $1.01 | $0.91 | $0.91 | $0.91 | 230,543 |
| 2024-03-19 | $0.97 | $1.04 | $0.95 | $1.00 | $1.00 | 281,185 |
| 2024-03-18 | $0.88 | $1.17 | $0.85 | $1.04 | $1.04 | 556,914 |
| 2024-03-15 | $0.86 | $0.91 | $0.81 | $0.86 | $0.86 | 202,453 |
| 2024-03-14 | $0.83 | $0.94 | $0.83 | $0.88 | $0.88 | 349,792 |
| 2024-03-13 | $0.81 | $0.87 | $0.79 | $0.81 | $0.81 | 755,635 |
| 2024-03-12 | $0.82 | $0.94 | $0.81 | $0.91 | $0.91 | 1,414,472 |
| 2024-03-11 | $1.05 | $1.15 | $1.01 | $1.14 | $1.14 | 578,891 |
| 2024-03-08 | $1.11 | $1.14 | $1.03 | $1.09 | $1.09 | 871,162 |
| 2024-03-07 | $1.11 | $1.20 | $1.08 | $1.17 | $1.17 | 465,041 |
| 2024-03-06 | $1.15 | $1.21 | $1.05 | $1.19 | $1.19 | 1,397,038 |
| 2024-03-05 | $1.29 | $1.45 | $1.23 | $1.31 | $1.31 | 1,956,053 |
| 2024-03-04 | $1.48 | $1.77 | $1.22 | $1.47 | $1.47 | 26,520,619 |
| 2024-03-01 | $1.13 | $1.22 | $1.01 | $1.04 | $1.04 | 1,380,519 |
| 2024-02-29 | $0.85 | $1.29 | $0.84 | $1.17 | $1.17 | 3,416,780 |
| 2024-02-28 | $0.84 | $0.85 | $0.80 | $0.83 | $0.83 | 220,855 |
| 2024-02-27 | $0.74 | $0.83 | $0.73 | $0.83 | $0.83 | 241,292 |
| 2024-02-26 | $0.71 | $0.75 | $0.64 | $0.74 | $0.74 | 128,843 |
| 2024-02-23 | $0.73 | $0.73 | $0.58 | $0.67 | $0.67 | 193,534 |
| 2024-02-22 | $0.68 | $0.78 | $0.67 | $0.74 | $0.74 | 362,722 |
| 2024-02-21 | $0.70 | $0.72 | $0.65 | $0.68 | $0.68 | 207,244 |
| 2024-02-20 | $0.80 | $0.80 | $0.69 | $0.75 | $0.75 | 432,942 |
| 2024-02-16 | $0.78 | $0.86 | $0.71 | $0.85 | $0.85 | 719,782 |
| 2024-02-15 | $0.90 | $0.96 | $0.70 | $0.79 | $0.79 | 2,272,455 |
| 2024-02-14 | $1.19 | $1.38 | $1.07 | $1.21 | $1.21 | 1,663,258 |
| 2024-02-13 | $1.37 | $1.66 | $0.98 | $1.41 | $1.41 | 7,376,390 |
| 2024-02-12 | $0.41 | $2.40 | $0.40 | $1.25 | $1.25 | 51,669,207 |
| 2024-02-09 | $0.45 | $0.45 | $0.35 | $0.38 | $0.38 | 1,667,556 |
| 2024-02-08 | $0.27 | $0.55 | $0.27 | $0.54 | $0.54 | 4,610,538 |
| 2024-02-07 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 132,445 |
| 2024-02-06 | $0.28 | $0.29 | $0.25 | $0.26 | $0.26 | 77,683 |
| 2024-02-05 | $0.33 | $0.33 | $0.28 | $0.28 | $0.28 | 110,466 |
| 2024-02-02 | $0.32 | $0.32 | $0.28 | $0.31 | $0.31 | 43,116 |
| 2024-02-01 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 58,923 |
| 2024-01-31 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 26,766 |
| 2024-01-30 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 51,110 |
| 2024-01-29 | $0.32 | $0.32 | $0.30 | $0.32 | $0.32 | 58,296 |
| 2024-01-26 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 45,946 |
| 2024-01-25 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 86,842 |
| 2024-01-24 | $0.30 | $0.33 | $0.29 | $0.32 | $0.32 | 71,685 |
| 2024-01-23 | $0.32 | $0.32 | $0.28 | $0.29 | $0.29 | 122,070 |
| 2024-01-22 | $0.27 | $0.34 | $0.25 | $0.30 | $0.30 | 474,301 |
| 2024-01-19 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 229,494 |
| 2024-01-18 | $0.30 | $0.32 | $0.26 | $0.26 | $0.26 | 204,729 |
| 2024-01-17 | $0.29 | $0.31 | $0.29 | $0.29 | $0.29 | 241,331 |
| 2024-01-16 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 164,971 |
| 2024-01-12 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 205,001 |
| 2024-01-11 | $0.32 | $0.37 | $0.32 | $0.35 | $0.35 | 679,719 |
| 2024-01-10 | $0.37 | $0.38 | $0.34 | $0.34 | $0.34 | 3,264,438 |
| 2024-01-09 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 64,300 |
| 2024-01-08 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 48,264 |
| 2024-01-05 | $0.44 | $0.45 | $0.41 | $0.44 | $0.44 | 59,853 |
| 2024-01-04 | $0.46 | $0.48 | $0.41 | $0.45 | $0.45 | 136,574 |
| 2024-01-03 | $0.49 | $0.50 | $0.41 | $0.46 | $0.46 | 220,596 |
| 2024-01-02 | $0.42 | $0.53 | $0.41 | $0.43 | $0.43 | 202,308 |
| 2023-12-29 | $0.46 | $0.47 | $0.38 | $0.39 | $0.39 | 243,190 |
| 2023-12-28 | $0.49 | $0.50 | $0.45 | $0.45 | $0.45 | 129,398 |
| 2023-12-27 | $0.60 | $0.60 | $0.50 | $0.50 | $0.50 | 173,911 |
| 2023-12-26 | $0.45 | $0.62 | $0.45 | $0.53 | $0.53 | 673,804 |
| 2023-12-22 | $0.36 | $0.46 | $0.35 | $0.43 | $0.43 | 393,723 |
| 2023-12-21 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 75,869 |
| 2023-12-20 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 60,205 |
| 2023-12-19 | $0.35 | $0.37 | $0.33 | $0.33 | $0.33 | 111,340 |
| 2023-12-18 | $0.36 | $0.39 | $0.36 | $0.36 | $0.36 | 100,530 |
| 2023-12-15 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 65,090 |
| 2023-12-14 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 51,914 |
| 2023-12-13 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 52,933 |
| 2023-12-12 | $0.37 | $0.40 | $0.36 | $0.37 | $0.37 | 295,243 |
| 2023-12-11 | $0.39 | $0.41 | $0.30 | $0.34 | $0.34 | 237,099 |
| 2023-12-08 | $0.43 | $0.47 | $0.43 | $0.44 | $0.44 | 112,325 |
| 2023-12-07 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 96,460 |
| 2023-12-06 | $0.40 | $0.43 | $0.37 | $0.41 | $0.41 | 57,899 |
| 2023-12-05 | $0.44 | $0.44 | $0.39 | $0.41 | $0.41 | 88,477 |
| 2023-12-04 | $0.44 | $0.46 | $0.40 | $0.40 | $0.40 | 144,756 |
| 2023-12-01 | $0.50 | $0.51 | $0.43 | $0.45 | $0.45 | 104,116 |
| 2023-11-30 | $0.55 | $0.55 | $0.45 | $0.48 | $0.48 | 82,658 |
| 2023-11-29 | $0.55 | $0.57 | $0.51 | $0.51 | $0.51 | 65,241 |
| 2023-11-28 | $0.52 | $0.53 | $0.52 | $0.52 | $0.52 | 20,840 |
| 2023-11-27 | $0.51 | $0.55 | $0.50 | $0.51 | $0.51 | 62,641 |
| 2023-11-24 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 20,781 |
| 2023-11-22 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 65,430 |
| 2023-11-21 | $0.54 | $0.61 | $0.51 | $0.51 | $0.51 | 111,658 |
| 2023-11-20 | $0.56 | $0.59 | $0.53 | $0.55 | $0.55 | 132,407 |
| 2023-11-17 | $0.65 | $0.67 | $0.53 | $0.56 | $0.56 | 152,898 |
| 2023-11-16 | $0.60 | $0.74 | $0.59 | $0.60 | $0.60 | 231,834 |
| 2023-11-15 | $0.57 | $0.61 | $0.54 | $0.59 | $0.59 | 269,883 |
| 2023-11-14 | $0.75 | $0.75 | $0.50 | $0.53 | $0.53 | 605,524 |
| 2023-11-13 | $0.93 | $0.93 | $0.85 | $0.85 | $0.85 | 56,554 |
| 2023-11-10 | $0.92 | $0.94 | $0.89 | $0.91 | $0.91 | 23,440 |
| 2023-11-09 | $0.96 | $0.96 | $0.87 | $0.92 | $0.92 | 59,504 |
| 2023-11-08 | $1.06 | $1.07 | $0.97 | $0.97 | $0.97 | 80,018 |
| 2023-11-07 | $1.09 | $1.09 | $1.02 | $1.06 | $1.06 | 38,903 |
| 2023-11-06 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 18,982 |
| 2023-11-03 | $1.07 | $1.09 | $1.03 | $1.04 | $1.04 | 88,368 |
| 2023-11-02 | $1.06 | $1.08 | $0.99 | $1.05 | $1.05 | 60,536 |
| 2023-11-01 | $1.00 | $1.09 | $0.95 | $1.02 | $1.02 | 126,464 |
| 2023-10-31 | $1.06 | $1.12 | $1.02 | $1.04 | $1.04 | 67,332 |
| 2023-10-30 | $1.06 | $1.14 | $1.03 | $1.05 | $1.05 | 89,263 |
| 2023-10-27 | $1.16 | $1.18 | $1.07 | $1.09 | $1.09 | 92,268 |
| 2023-10-26 | $1.10 | $1.13 | $1.05 | $1.10 | $1.10 | 107,499 |
| 2023-10-25 | $1.12 | $1.14 | $1.05 | $1.09 | $1.09 | 140,726 |
| 2023-10-24 | $1.07 | $1.14 | $1.07 | $1.10 | $1.10 | 46,118 |
| 2023-10-23 | $1.23 | $1.29 | $1.06 | $1.10 | $1.10 | 104,663 |
| 2023-10-20 | $1.29 | $1.44 | $1.18 | $1.21 | $1.21 | 404,574 |
| 2023-10-19 | $1.28 | $1.31 | $1.27 | $1.31 | $1.31 | 121,310 |
| 2023-10-18 | $1.22 | $1.26 | $1.17 | $1.25 | $1.25 | 52,461 |
| 2023-10-17 | $1.27 | $1.34 | $1.25 | $1.29 | $1.29 | 83,007 |
| 2023-10-16 | $1.22 | $1.33 | $1.22 | $1.27 | $1.27 | 69,386 |
| 2023-10-13 | $1.27 | $1.30 | $1.14 | $1.16 | $1.16 | 44,785 |
| 2023-10-12 | $1.30 | $1.34 | $1.14 | $1.19 | $1.19 | 158,052 |
| 2023-10-11 | $1.13 | $1.30 | $1.13 | $1.26 | $1.26 | 111,840 |
| 2023-10-10 | $1.20 | $1.20 | $1.09 | $1.16 | $1.16 | 112,284 |
| 2023-10-09 | $1.18 | $1.20 | $1.13 | $1.18 | $1.18 | 35,676 |
| 2023-10-06 | $1.30 | $1.30 | $1.22 | $1.23 | $1.23 | 146,882 |
| 2023-10-05 | $1.35 | $1.39 | $1.21 | $1.33 | $1.33 | 158,541 |
| 2023-10-04 | $1.60 | $1.60 | $1.42 | $1.49 | $1.49 | 77,383 |
| 2023-10-03 | $1.60 | $1.63 | $1.51 | $1.61 | $1.61 | 300,679 |
| 2023-10-02 | $1.67 | $1.67 | $1.46 | $1.50 | $1.50 | 140,064 |
| 2023-09-29 | $1.56 | $1.65 | $1.50 | $1.60 | $1.60 | 67,671 |
| 2023-09-28 | $1.76 | $1.76 | $1.27 | $1.51 | $1.51 | 389,765 |
| 2023-09-27 | $2.08 | $2.10 | $1.73 | $1.96 | $1.96 | 59,817 |
| 2023-09-26 | $2.24 | $2.24 | $1.87 | $1.88 | $1.88 | 42,404 |
| 2023-09-25 | $2.20 | $2.20 | $2.03 | $2.05 | $2.05 | 27,551 |
| 2023-09-22 | $2.19 | $2.29 | $2.13 | $2.18 | $2.18 | 40,302 |
| 2023-09-21 | $1.97 | $2.07 | $1.94 | $2.01 | $2.01 | 23,602 |
| 2023-09-20 | $2.06 | $2.09 | $2.00 | $2.09 | $2.09 | 19,819 |
| 2023-09-19 | $2.17 | $2.17 | $2.00 | $2.05 | $2.05 | 37,255 |
| 2023-09-18 | $2.15 | $2.29 | $2.04 | $2.12 | $2.12 | 69,635 |
| 2023-09-15 | $2.05 | $2.14 | $2.05 | $2.14 | $2.14 | 29,181 |
| 2023-09-14 | $2.15 | $2.25 | $1.99 | $2.09 | $2.09 | 79,261 |
| 2023-09-13 | $2.41 | $2.41 | $2.11 | $2.13 | $2.13 | 28,730 |
| 2023-09-12 | $2.28 | $2.41 | $2.27 | $2.33 | $2.33 | 24,552 |
| 2023-09-11 | $2.39 | $2.47 | $2.17 | $2.22 | $2.22 | 64,446 |
| 2023-09-08 | $2.56 | $2.76 | $2.42 | $2.42 | $2.42 | 47,057 |
| 2023-09-07 | $2.58 | $2.70 | $2.50 | $2.52 | $2.52 | 18,940 |
| 2023-09-06 | $2.70 | $2.78 | $2.58 | $2.69 | $2.69 | 23,435 |
| 2023-09-05 | $2.88 | $2.90 | $2.60 | $2.72 | $2.72 | 55,005 |
| 2023-09-01 | $2.95 | $2.95 | $2.79 | $2.94 | $2.94 | 40,682 |
| 2023-08-31 | $3.09 | $3.09 | $2.71 | $2.91 | $2.91 | 82,062 |
| 2023-08-30 | $3.10 | $3.14 | $3.03 | $3.06 | $3.06 | 49,589 |
| 2023-08-29 | $3.10 | $3.14 | $2.83 | $3.03 | $3.03 | 68,553 |
| 2023-08-28 | $3.10 | $3.10 | $2.93 | $3.02 | $3.02 | 20,004 |
| 2023-08-25 | $2.98 | $3.08 | $2.85 | $3.04 | $3.04 | 32,665 |
| 2023-08-24 | $2.86 | $3.00 | $2.80 | $2.91 | $2.91 | 66,678 |
| 2023-08-23 | $2.79 | $2.90 | $2.79 | $2.87 | $2.87 | 30,908 |
| 2023-08-22 | $2.85 | $2.93 | $2.75 | $2.90 | $2.90 | 31,548 |
| 2023-08-21 | $2.50 | $2.96 | $2.50 | $2.83 | $2.83 | 86,569 |
| 2023-08-18 | $2.36 | $2.52 | $2.33 | $2.42 | $2.42 | 17,294 |
| 2023-08-17 | $2.54 | $2.59 | $2.33 | $2.47 | $2.47 | 48,501 |
| 2023-08-16 | $2.44 | $2.62 | $2.39 | $2.47 | $2.47 | 35,195 |
| 2023-08-15 | $2.53 | $2.68 | $2.40 | $2.55 | $2.55 | 97,012 |
| 2023-08-14 | $2.66 | $3.05 | $2.54 | $2.62 | $2.62 | 62,201 |
| 2023-08-11 | $2.75 | $2.94 | $2.64 | $2.67 | $2.67 | 100,428 |
| 2023-08-10 | $2.77 | $2.93 | $2.71 | $2.76 | $2.76 | 31,509 |
| 2023-08-09 | $2.85 | $2.92 | $2.72 | $2.80 | $2.80 | 17,590 |
| 2023-08-08 | $2.82 | $2.87 | $2.70 | $2.82 | $2.82 | 64,142 |
| 2023-08-07 | $2.92 | $2.93 | $2.78 | $2.87 | $2.87 | 39,109 |
| 2023-08-04 | $2.91 | $2.92 | $2.78 | $2.89 | $2.89 | 22,537 |
| 2023-08-03 | $2.95 | $3.03 | $2.79 | $2.90 | $2.90 | 41,247 |
| 2023-08-02 | $2.95 | $2.95 | $2.70 | $2.91 | $2.91 | 38,552 |
| 2023-08-01 | $2.93 | $2.95 | $2.78 | $2.87 | $2.87 | 43,240 |
| 2023-07-31 | $2.91 | $3.01 | $2.80 | $2.90 | $2.90 | 89,734 |
| 2023-07-28 | $2.86 | $3.02 | $2.86 | $2.96 | $2.96 | 60,013 |
| 2023-07-27 | $3.20 | $3.20 | $2.78 | $2.85 | $2.85 | 128,316 |
| 2023-07-26 | $3.24 | $3.30 | $3.10 | $3.16 | $3.16 | 105,963 |
| 2023-07-25 | $3.28 | $3.33 | $3.01 | $3.26 | $3.26 | 100,032 |
| 2023-07-24 | $3.48 | $3.63 | $3.26 | $3.35 | $3.35 | 84,765 |
| 2023-07-21 | $3.32 | $3.66 | $3.26 | $3.54 | $3.54 | 182,126 |
| 2023-07-20 | $3.25 | $3.44 | $3.16 | $3.29 | $3.29 | 117,048 |
| 2023-07-19 | $3.33 | $3.41 | $3.21 | $3.25 | $3.25 | 98,321 |
| 2023-07-18 | $3.57 | $3.57 | $3.15 | $3.32 | $3.32 | 256,628 |
| 2023-07-17 | $3.50 | $3.64 | $3.43 | $3.57 | $3.57 | 219,772 |
| 2023-07-14 | $3.82 | $3.95 | $3.39 | $3.76 | $3.76 | 320,922 |
| 2023-07-13 | $3.91 | $4.04 | $3.85 | $3.86 | $3.86 | 273,139 |
| 2023-07-12 | $3.50 | $4.03 | $3.48 | $4.01 | $4.01 | 606,169 |
| 2023-07-11 | $3.30 | $3.50 | $3.25 | $3.48 | $3.48 | 212,080 |
| 2023-07-10 | $3.15 | $3.41 | $3.12 | $3.15 | $3.15 | 397,753 |
| 2023-07-07 | $2.94 | $3.23 | $2.77 | $3.19 | $3.19 | 388,982 |
| 2023-07-06 | $2.77 | $2.91 | $2.70 | $2.87 | $2.87 | 229,244 |
| 2023-07-05 | $2.97 | $3.08 | $2.60 | $2.86 | $2.86 | 917,464 |
| 2023-07-03 | $2.90 | $3.16 | $2.85 | $3.09 | $3.09 | 1,737,717 |
| 2023-06-30 | $2.89 | $3.17 | $2.59 | $2.92 | $2.92 | 32,560,970 |
| 2023-06-29 | $1.92 | $2.10 | $1.92 | $2.07 | $2.07 | 847,477 |
| 2023-06-28 | $2.09 | $2.09 | $1.95 | $2.00 | $2.00 | 39,676 |
| 2023-06-27 | $2.06 | $2.07 | $1.95 | $2.02 | $2.02 | 32,347 |
| 2023-06-26 | $2.08 | $2.08 | $1.97 | $2.02 | $2.02 | 42,213 |
| 2023-06-23 | $2.06 | $2.10 | $1.98 | $2.01 | $2.01 | 93,216 |
| 2023-06-22 | $2.12 | $2.15 | $2.00 | $2.12 | $2.12 | 35,245 |
| 2023-06-21 | $2.15 | $2.24 | $2.08 | $2.15 | $2.15 | 38,464 |
| 2023-06-20 | $2.26 | $2.27 | $2.10 | $2.14 | $2.14 | 20,620 |
| 2023-06-16 | $2.33 | $2.36 | $2.15 | $2.20 | $2.20 | 55,453 |
| 2023-06-15 | $2.19 | $2.37 | $2.09 | $2.32 | $2.32 | 45,674 |
| 2023-06-14 | $2.20 | $2.27 | $2.04 | $2.11 | $2.11 | 42,423 |
| 2023-06-13 | $2.24 | $2.24 | $2.11 | $2.15 | $2.15 | 132,060 |
| 2023-06-12 | $2.04 | $2.32 | $2.01 | $2.19 | $2.19 | 117,584 |
| 2023-06-09 | $1.86 | $2.13 | $1.86 | $2.02 | $2.02 | 255,900 |
| 2023-06-08 | $2.21 | $2.23 | $2.13 | $2.18 | $2.18 | 51,416 |
| 2023-06-07 | $2.28 | $2.28 | $2.06 | $2.13 | $2.13 | 45,051 |
| 2023-06-06 | $2.23 | $2.34 | $2.07 | $2.17 | $2.17 | 45,319 |
| 2023-06-05 | $2.40 | $2.40 | $2.11 | $2.19 | $2.19 | 109,816 |
| 2023-06-02 | $2.28 | $2.41 | $2.22 | $2.38 | $2.38 | 22,467 |
| 2023-06-01 | $2.35 | $2.45 | $2.21 | $2.26 | $2.26 | 63,163 |
| 2023-05-31 | $2.17 | $2.49 | $2.06 | $2.43 | $2.43 | 43,914 |
| 2023-05-30 | $2.35 | $2.35 | $2.05 | $2.15 | $2.15 | 55,131 |
| 2023-05-26 | $2.17 | $2.65 | $2.11 | $2.30 | $2.30 | 198,692 |
| 2023-05-25 | $2.20 | $2.20 | $2.05 | $2.14 | $2.14 | 21,150 |
| 2023-05-24 | $2.08 | $2.16 | $2.05 | $2.11 | $2.11 | 32,944 |
| 2023-05-23 | $2.14 | $2.15 | $2.07 | $2.13 | $2.13 | 16,312 |
| 2023-05-22 | $2.07 | $2.25 | $2.03 | $2.10 | $2.10 | 30,067 |
| 2023-05-19 | $2.10 | $2.12 | $2.05 | $2.06 | $2.06 | 29,773 |
| 2023-05-18 | $2.08 | $2.13 | $2.06 | $2.10 | $2.10 | 8,887 |
| 2023-05-17 | $2.11 | $2.24 | $2.06 | $2.08 | $2.08 | 42,583 |
| 2023-05-16 | $2.25 | $2.25 | $2.06 | $2.15 | $2.15 | 28,341 |
| 2023-05-15 | $2.17 | $2.28 | $2.13 | $2.19 | $2.19 | 37,613 |
| 2023-05-12 | $2.39 | $2.39 | $2.16 | $2.21 | $2.21 | 25,509 |
| 2023-05-11 | $2.39 | $2.47 | $2.26 | $2.33 | $2.33 | 23,748 |
| 2023-05-10 | $2.53 | $2.53 | $2.38 | $2.43 | $2.43 | 23,535 |
| 2023-05-09 | $2.50 | $2.52 | $2.39 | $2.52 | $2.52 | 12,462 |
| 2023-05-08 | $2.38 | $2.57 | $2.33 | $2.50 | $2.50 | 47,228 |
| 2023-05-05 | $2.38 | $2.48 | $2.31 | $2.39 | $2.39 | 10,882 |
| 2023-05-04 | $2.22 | $2.37 | $2.22 | $2.32 | $2.32 | 9,172 |
| 2023-05-03 | $2.27 | $2.41 | $2.19 | $2.25 | $2.25 | 63,503 |
| 2023-05-02 | $2.25 | $2.30 | $2.10 | $2.30 | $2.30 | 38,852 |
| 2023-05-01 | $2.27 | $2.36 | $2.17 | $2.17 | $2.17 | 98,772 |
| 2023-04-28 | $2.35 | $2.40 | $2.31 | $2.37 | $2.37 | 13,655 |
| 2023-04-27 | $2.34 | $2.35 | $2.30 | $2.35 | $2.35 | 14,609 |
| 2023-04-26 | $2.22 | $2.36 | $2.22 | $2.35 | $2.35 | 66,083 |
| 2023-04-25 | $2.30 | $2.34 | $2.10 | $2.15 | $2.15 | 55,073 |
| 2023-04-24 | $2.36 | $2.36 | $2.24 | $2.28 | $2.28 | 23,302 |
| 2023-04-21 | $2.47 | $2.47 | $2.25 | $2.32 | $2.32 | 44,183 |
| 2023-04-20 | $2.39 | $2.39 | $2.32 | $2.38 | $2.38 | 18,598 |
| 2023-04-19 | $2.49 | $2.50 | $2.39 | $2.50 | $2.50 | 34,385 |
| 2023-04-18 | $2.46 | $2.48 | $2.44 | $2.44 | $2.44 | 20,889 |
| 2023-04-17 | $2.37 | $2.48 | $2.35 | $2.46 | $2.46 | 37,392 |
| 2023-04-14 | $2.46 | $2.48 | $2.39 | $2.48 | $2.48 | 37,500 |
| 2023-04-13 | $2.42 | $2.54 | $2.37 | $2.47 | $2.47 | 36,705 |
| 2023-04-12 | $2.61 | $2.61 | $2.33 | $2.41 | $2.41 | 30,974 |
| 2023-04-11 | $2.36 | $2.55 | $2.36 | $2.45 | $2.45 | 35,122 |
| 2023-04-10 | $2.51 | $2.51 | $2.34 | $2.43 | $2.43 | 32,144 |
| 2023-04-06 | $2.30 | $2.45 | $2.29 | $2.40 | $2.40 | 19,747 |
| 2023-04-05 | $2.36 | $2.38 | $2.19 | $2.38 | $2.38 | 24,869 |
| 2023-04-04 | $2.32 | $2.42 | $2.25 | $2.35 | $2.35 | 51,331 |
| 2023-04-03 | $2.31 | $2.41 | $2.23 | $2.35 | $2.35 | 34,837 |
| 2023-03-31 | $2.33 | $2.43 | $2.27 | $2.42 | $2.42 | 44,399 |
| 2023-03-30 | $2.35 | $2.37 | $2.18 | $2.25 | $2.25 | 20,638 |
| 2023-03-29 | $2.48 | $2.48 | $2.15 | $2.32 | $2.32 | 28,181 |
| 2023-03-28 | $2.35 | $2.35 | $2.11 | $2.17 | $2.17 | 39,102 |
| 2023-03-27 | $2.12 | $2.64 | $2.11 | $2.33 | $2.33 | 56,361 |
| 2023-03-24 | $1.99 | $2.07 | $1.99 | $2.07 | $2.07 | 17,054 |
| 2023-03-23 | $2.00 | $2.00 | $1.90 | $1.99 | $1.99 | 23,168 |
| 2023-03-22 | $2.09 | $2.12 | $1.86 | $1.94 | $1.94 | 77,988 |
| 2023-03-21 | $1.95 | $2.00 | $1.70 | $1.98 | $1.98 | 211,247 |
| 2023-03-20 | $2.42 | $2.42 | $2.00 | $2.10 | $2.10 | 57,341 |
| 2023-03-17 | $2.32 | $2.40 | $2.13 | $2.24 | $2.24 | 33,597 |
| 2023-03-16 | $2.21 | $2.44 | $2.21 | $2.36 | $2.36 | 32,799 |
| 2023-03-15 | $2.42 | $2.61 | $2.17 | $2.30 | $2.30 | 18,632 |
| 2023-03-14 | $2.35 | $2.55 | $2.25 | $2.30 | $2.30 | 34,089 |
| 2023-03-13 | $2.20 | $2.58 | $2.17 | $2.25 | $2.25 | 70,292 |
| 2023-03-10 | $2.80 | $2.80 | $2.10 | $2.34 | $2.34 | 89,190 |
| 2023-03-09 | $2.81 | $2.97 | $2.70 | $2.74 | $2.74 | 31,897 |
| 2023-03-08 | $3.00 | $3.04 | $2.72 | $2.84 | $2.84 | 59,287 |
| 2023-03-07 | $3.16 | $3.23 | $2.90 | $2.95 | $2.95 | 70,834 |
| 2023-03-06 | $3.26 | $3.45 | $3.10 | $3.12 | $3.12 | 37,709 |
| 2023-03-03 | $3.30 | $3.42 | $3.24 | $3.26 | $3.26 | 33,453 |
| 2023-03-02 | $3.44 | $3.61 | $3.10 | $3.38 | $3.38 | 69,722 |
| 2023-03-01 | $3.84 | $3.84 | $3.44 | $3.44 | $3.44 | 17,082 |
| 2023-02-28 | $3.85 | $3.85 | $3.26 | $3.55 | $3.55 | 64,329 |
| 2023-02-27 | $3.80 | $3.92 | $3.62 | $3.72 | $3.72 | 88,279 |
| 2023-02-24 | $3.41 | $3.71 | $3.32 | $3.71 | $3.71 | 32,320 |
| 2023-02-23 | $3.43 | $3.50 | $3.38 | $3.48 | $3.48 | 18,329 |
| 2023-02-22 | $3.40 | $3.47 | $3.33 | $3.39 | $3.39 | 22,643 |
| 2023-02-21 | $3.44 | $3.48 | $3.30 | $3.40 | $3.40 | 20,577 |
| 2023-02-17 | $3.27 | $3.45 | $3.20 | $3.39 | $3.39 | 68,393 |
| 2023-02-16 | $3.31 | $3.33 | $3.18 | $3.32 | $3.32 | 50,983 |
| 2023-02-15 | $3.15 | $3.37 | $3.09 | $3.30 | $3.30 | 45,565 |
| 2023-02-14 | $3.19 | $3.19 | $3.05 | $3.11 | $3.11 | 19,166 |
| 2023-02-13 | $3.14 | $3.16 | $2.95 | $3.16 | $3.16 | 35,586 |
| 2023-02-10 | $2.90 | $3.06 | $2.77 | $3.03 | $3.03 | 27,269 |
| 2023-02-09 | $3.10 | $3.11 | $2.76 | $2.95 | $2.95 | 73,002 |
| 2023-02-08 | $2.62 | $3.16 | $2.52 | $3.11 | $3.11 | 175,016 |
| 2023-02-07 | $3.02 | $3.11 | $2.92 | $3.05 | $3.05 | 28,039 |
| 2023-02-06 | $3.04 | $3.08 | $2.91 | $2.91 | $2.91 | 25,363 |
| 2023-02-03 | $2.90 | $3.10 | $2.85 | $2.99 | $2.99 | 68,150 |
| 2023-02-02 | $2.97 | $3.06 | $2.71 | $2.90 | $2.90 | 34,188 |
| 2023-02-01 | $2.95 | $2.96 | $2.67 | $2.81 | $2.81 | 45,951 |
| 2023-01-31 | $3.22 | $3.30 | $2.76 | $2.98 | $2.98 | 168,112 |
| 2023-01-30 | $3.40 | $3.40 | $3.20 | $3.27 | $3.27 | 39,486 |
| 2023-01-27 | $3.40 | $3.50 | $3.26 | $3.26 | $3.26 | 137,583 |
| 2023-01-26 | $3.12 | $3.19 | $3.00 | $3.08 | $3.08 | 30,706 |
| 2023-01-25 | $3.10 | $3.18 | $2.88 | $3.12 | $3.12 | 64,231 |
| 2023-01-24 | $2.78 | $3.05 | $2.66 | $2.94 | $2.94 | 98,186 |
| 2023-01-23 | $2.73 | $2.79 | $2.67 | $2.75 | $2.75 | 45,824 |
| 2023-01-20 | $2.80 | $2.80 | $2.67 | $2.73 | $2.73 | 23,104 |
| 2023-01-19 | $2.74 | $2.85 | $2.63 | $2.84 | $2.84 | 22,405 |
| 2023-01-18 | $2.62 | $2.74 | $2.54 | $2.71 | $2.71 | 25,220 |
| 2023-01-17 | $2.59 | $2.61 | $2.49 | $2.56 | $2.56 | 34,944 |
| 2023-01-13 | $2.52 | $2.62 | $2.44 | $2.62 | $2.62 | 36,067 |
| 2023-01-12 | $2.42 | $2.54 | $2.39 | $2.49 | $2.49 | 28,207 |
| 2023-01-11 | $2.54 | $2.55 | $2.40 | $2.41 | $2.41 | 15,658 |
| 2023-01-10 | $2.52 | $2.61 | $2.48 | $2.50 | $2.50 | 38,020 |
| 2023-01-09 | $2.51 | $2.60 | $2.41 | $2.48 | $2.48 | 81,233 |
| 2023-01-06 | $2.19 | $2.40 | $2.19 | $2.35 | $2.35 | 37,759 |
| 2023-01-05 | $2.40 | $2.40 | $2.13 | $2.17 | $2.17 | 34,595 |
| 2023-01-04 | $1.95 | $2.47 | $1.95 | $2.41 | $2.41 | 62,127 |
| 2023-01-03 | $2.05 | $2.05 | $1.79 | $1.93 | $1.93 | 35,971 |
| 2022-12-30 | $2.06 | $2.06 | $1.75 | $1.87 | $1.87 | 67,267 |
| 2022-12-29 | $1.64 | $2.19 | $1.64 | $1.96 | $1.96 | 68,078 |
| 2022-12-28 | $1.62 | $1.79 | $1.53 | $1.74 | $1.74 | 102,617 |
| 2022-12-27 | $1.72 | $1.85 | $1.59 | $1.72 | $1.72 | 76,926 |
| 2022-12-23 | $1.72 | $1.81 | $1.56 | $1.75 | $1.75 | 70,506 |
| 2022-12-22 | $1.43 | $1.81 | $1.43 | $1.72 | $1.72 | 87,951 |
| 2022-12-21 | $1.45 | $1.56 | $1.43 | $1.51 | $1.51 | 104,853 |
| 2022-12-20 | $1.66 | $1.71 | $1.44 | $1.49 | $1.49 | 46,851 |
| 2022-12-19 | $1.75 | $1.80 | $1.51 | $1.57 | $1.57 | 25,351 |
| 2022-12-16 | $1.72 | $1.80 | $1.55 | $1.65 | $1.65 | 28,249 |
| 2022-12-15 | $1.82 | $1.83 | $1.61 | $1.62 | $1.62 | 70,441 |
| 2022-12-14 | $1.88 | $1.88 | $1.74 | $1.81 | $1.81 | 41,174 |
| 2022-12-13 | $1.78 | $1.95 | $1.78 | $1.84 | $1.84 | 78,190 |
| 2022-12-12 | $2.02 | $2.03 | $1.81 | $1.81 | $1.81 | 47,692 |
| 2022-12-09 | $2.03 | $2.15 | $1.95 | $2.06 | $2.06 | 43,859 |
| 2022-12-08 | $1.94 | $2.06 | $1.94 | $2.00 | $2.00 | 25,318 |
| 2022-12-07 | $2.28 | $2.28 | $1.94 | $2.00 | $2.00 | 73,133 |
| 2022-12-06 | $2.25 | $2.25 | $2.13 | $2.21 | $2.21 | 24,516 |
| 2022-12-05 | $2.13 | $2.25 | $2.11 | $2.18 | $2.18 | 40,526 |
| 2022-12-02 | $2.13 | $2.14 | $2.00 | $2.09 | $2.09 | 106,802 |
| 2022-12-01 | $2.04 | $2.18 | $1.90 | $1.99 | $1.99 | 143,056 |
| 2022-11-30 | $1.95 | $2.03 | $1.80 | $2.03 | $2.03 | 127,715 |
| 2022-11-29 | $1.65 | $1.88 | $1.65 | $1.88 | $1.88 | 82,197 |
| 2022-11-28 | $1.57 | $1.63 | $1.50 | $1.51 | $1.51 | 60,701 |
| 2022-11-25 | $1.53 | $1.57 | $1.51 | $1.56 | $1.56 | 17,714 |
| 2022-11-23 | $1.47 | $1.51 | $1.45 | $1.51 | $1.51 | 26,435 |
| 2022-11-22 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 32,362 |
| 2022-11-21 | $1.55 | $1.64 | $1.51 | $1.52 | $1.52 | 22,773 |
| 2022-11-18 | $1.47 | $1.55 | $1.44 | $1.52 | $1.52 | 20,046 |
| 2022-11-17 | $1.38 | $1.49 | $1.38 | $1.46 | $1.46 | 76,608 |
| 2022-11-16 | $1.42 | $1.45 | $1.38 | $1.40 | $1.40 | 51,406 |
| 2022-11-15 | $1.37 | $1.45 | $1.36 | $1.43 | $1.43 | 54,474 |
| 2022-11-14 | $1.37 | $1.40 | $1.32 | $1.38 | $1.38 | 69,240 |
| 2022-11-11 | $1.26 | $1.36 | $1.25 | $1.32 | $1.32 | 127,894 |
| 2022-11-10 | $1.24 | $1.25 | $1.20 | $1.21 | $1.21 | 177,323 |
| 2022-11-09 | $1.32 | $1.32 | $1.12 | $1.17 | $1.17 | 113,489 |
| 2022-11-08 | $1.40 | $1.41 | $1.30 | $1.30 | $1.30 | 86,349 |
| 2022-11-07 | $1.43 | $1.54 | $1.42 | $1.43 | $1.43 | 126,471 |
| 2022-11-04 | $1.68 | $1.71 | $1.47 | $1.50 | $1.50 | 59,246 |
| 2022-11-03 | $1.73 | $1.73 | $1.54 | $1.61 | $1.61 | 103,169 |
| 2022-11-02 | $1.88 | $1.88 | $1.68 | $1.69 | $1.69 | 26,059 |
| 2022-11-01 | $1.95 | $1.95 | $1.67 | $1.77 | $1.77 | 147,359 |
| 2022-10-31 | $1.64 | $2.24 | $1.64 | $1.95 | $1.95 | 708,745 |
| 2022-10-28 | $1.70 | $1.78 | $1.64 | $1.67 | $1.67 | 146,893 |
| 2022-10-27 | $1.60 | $1.77 | $1.60 | $1.77 | $1.77 | 113,287 |
| 2022-10-26 | $1.45 | $1.72 | $1.43 | $1.70 | $1.70 | 196,827 |
| 2022-10-25 | $1.13 | $1.57 | $1.10 | $1.45 | $1.45 | 807,038 |
| 2022-10-24 | $1.07 | $1.12 | $1.05 | $1.06 | $1.06 | 131,023 |
| 2022-10-21 | $1.13 | $1.14 | $1.08 | $1.13 | $1.13 | 124,880 |
| 2022-10-20 | $1.10 | $1.17 | $1.08 | $1.14 | $1.14 | 111,262 |
| 2022-10-19 | $1.22 | $1.24 | $1.16 | $1.17 | $1.17 | 181,031 |
| 2022-10-18 | $1.20 | $1.22 | $1.12 | $1.16 | $1.16 | 31,590 |
| 2022-10-17 | $1.25 | $1.25 | $1.12 | $1.14 | $1.14 | 93,997 |
| 2022-10-14 | $1.24 | $1.37 | $1.05 | $1.25 | $1.25 | 114,327 |
| 2022-10-13 | $1.25 | $1.25 | $1.19 | $1.20 | $1.20 | 110,237 |
| 2022-10-12 | $1.21 | $1.34 | $1.15 | $1.34 | $1.34 | 78,562 |
| 2022-10-11 | $1.25 | $1.25 | $1.16 | $1.19 | $1.19 | 68,897 |
| 2022-10-10 | $1.26 | $1.29 | $1.19 | $1.29 | $1.29 | 53,365 |
| 2022-10-07 | $1.25 | $1.30 | $1.22 | $1.29 | $1.29 | 133,129 |
| 2022-10-06 | $1.26 | $1.30 | $1.23 | $1.23 | $1.23 | 82,691 |
| 2022-10-05 | $1.35 | $1.35 | $1.24 | $1.35 | $1.35 | 75,696 |
| 2022-10-04 | $1.26 | $1.40 | $1.26 | $1.39 | $1.39 | 24,752 |
| 2022-10-03 | $1.28 | $1.31 | $1.20 | $1.27 | $1.27 | 48,755 |
| 2022-09-30 | $1.30 | $1.32 | $1.24 | $1.28 | $1.28 | 30,035 |
| 2022-09-29 | $1.37 | $1.37 | $1.25 | $1.29 | $1.29 | 9,567 |
| 2022-09-28 | $1.30 | $1.40 | $1.28 | $1.32 | $1.32 | 49,959 |
| 2022-09-27 | $1.25 | $1.35 | $1.25 | $1.28 | $1.28 | 72,471 |
| 2022-09-26 | $1.30 | $1.33 | $1.29 | $1.31 | $1.31 | 35,983 |
| 2022-09-23 | $1.39 | $1.45 | $1.31 | $1.33 | $1.33 | 39,759 |
| 2022-09-22 | $1.44 | $1.52 | $1.37 | $1.37 | $1.37 | 104,352 |
| 2022-09-21 | $1.47 | $1.49 | $1.40 | $1.41 | $1.41 | 103,506 |
| 2022-09-20 | $1.49 | $1.55 | $1.45 | $1.48 | $1.48 | 58,083 |
| 2022-09-19 | $1.49 | $1.50 | $1.40 | $1.49 | $1.49 | 373,355 |
| 2022-09-16 | $1.49 | $1.50 | $1.44 | $1.44 | $1.44 | 77,401 |
| 2022-09-15 | $1.57 | $1.57 | $1.45 | $1.48 | $1.48 | 82,615 |
| 2022-09-14 | $1.58 | $1.62 | $1.47 | $1.50 | $1.50 | 152,968 |
| 2022-09-13 | $1.56 | $1.61 | $1.37 | $1.55 | $1.55 | 198,385 |
| 2022-09-12 | $1.75 | $1.86 | $1.55 | $1.60 | $1.60 | 250,615 |
| 2022-09-09 | $1.76 | $1.77 | $1.63 | $1.72 | $1.72 | 79,620 |
| 2022-09-08 | $1.65 | $1.75 | $1.65 | $1.69 | $1.69 | 94,675 |
| 2022-09-07 | $1.79 | $1.99 | $1.52 | $1.70 | $1.70 | 127,752 |
| 2022-09-06 | $1.97 | $2.05 | $1.78 | $1.78 | $1.78 | 74,396 |
| 2022-09-02 | $2.06 | $2.09 | $1.96 | $1.97 | $1.97 | 71,042 |
| 2022-09-01 | $2.09 | $2.11 | $2.05 | $2.05 | $2.05 | 25,687 |
| 2022-08-31 | $2.09 | $2.16 | $2.05 | $2.08 | $2.08 | 32,917 |
| 2022-08-30 | $2.34 | $2.41 | $1.94 | $2.09 | $2.09 | 216,661 |
| 2022-08-29 | $2.48 | $2.55 | $2.30 | $2.34 | $2.34 | 105,391 |
| 2022-08-26 | $2.55 | $2.65 | $2.48 | $2.53 | $2.53 | 87,368 |
| 2022-08-25 | $2.47 | $2.60 | $2.47 | $2.56 | $2.56 | 92,703 |
| 2022-08-24 | $2.59 | $2.59 | $2.46 | $2.51 | $2.51 | 29,552 |
| 2022-08-23 | $2.70 | $2.70 | $2.46 | $2.55 | $2.55 | 47,392 |
| 2022-08-22 | $2.63 | $2.81 | $2.50 | $2.78 | $2.78 | 182,999 |
| 2022-08-19 | $2.60 | $2.65 | $2.44 | $2.63 | $2.63 | 45,530 |
| 2022-08-18 | $2.59 | $2.67 | $2.50 | $2.64 | $2.64 | 25,939 |
| 2022-08-17 | $2.68 | $2.68 | $2.45 | $2.60 | $2.60 | 34,222 |
| 2022-08-16 | $2.57 | $2.61 | $2.42 | $2.55 | $2.55 | 62,099 |
| 2022-08-15 | $2.57 | $2.63 | $2.51 | $2.55 | $2.55 | 76,268 |
| 2022-08-12 | $2.59 | $2.64 | $2.48 | $2.57 | $2.57 | 70,317 |
| 2022-08-11 | $2.63 | $2.70 | $2.51 | $2.58 | $2.58 | 44,838 |
| 2022-08-10 | $2.56 | $2.67 | $2.49 | $2.62 | $2.62 | 68,398 |
| 2022-08-09 | $2.71 | $2.71 | $2.46 | $2.49 | $2.49 | 99,184 |
| 2022-08-08 | $2.68 | $2.74 | $2.55 | $2.60 | $2.60 | 163,452 |
| 2022-08-05 | $2.45 | $2.99 | $2.42 | $2.63 | $2.63 | 287,325 |
| 2022-08-04 | $2.37 | $2.50 | $2.37 | $2.46 | $2.46 | 42,213 |
| 2022-08-03 | $2.45 | $2.55 | $2.31 | $2.40 | $2.40 | 84,957 |
| 2022-08-02 | $2.34 | $2.48 | $2.29 | $2.30 | $2.30 | 180,528 |
| 2022-08-01 | $2.48 | $2.63 | $2.40 | $2.41 | $2.41 | 118,803 |
| 2022-07-29 | $2.49 | $2.63 | $2.45 | $2.48 | $2.48 | 44,588 |
| 2022-07-28 | $2.50 | $2.64 | $2.41 | $2.44 | $2.44 | 112,647 |
| 2022-07-27 | $2.54 | $2.54 | $2.33 | $2.45 | $2.45 | 73,576 |
| 2022-07-26 | $2.55 | $2.58 | $2.31 | $2.40 | $2.40 | 159,503 |
| 2022-07-25 | $2.38 | $2.60 | $2.33 | $2.46 | $2.46 | 109,010 |
| 2022-07-22 | $2.58 | $2.73 | $2.29 | $2.41 | $2.41 | 112,446 |
| 2022-07-21 | $2.63 | $2.73 | $2.52 | $2.55 | $2.55 | 41,939 |
| 2022-07-20 | $2.48 | $2.61 | $2.48 | $2.59 | $2.59 | 34,919 |
| 2022-07-19 | $2.60 | $2.66 | $2.48 | $2.52 | $2.52 | 44,513 |
| 2022-07-18 | $2.66 | $2.72 | $2.46 | $2.61 | $2.61 | 38,588 |
| 2022-07-15 | $2.61 | $2.70 | $2.52 | $2.65 | $2.65 | 40,166 |
| 2022-07-14 | $2.56 | $2.70 | $2.48 | $2.58 | $2.58 | 22,897 |
| 2022-07-13 | $2.46 | $2.69 | $2.46 | $2.60 | $2.60 | 34,540 |
| 2022-07-12 | $2.69 | $2.69 | $2.49 | $2.54 | $2.54 | 33,702 |
| 2022-07-11 | $2.54 | $2.70 | $2.40 | $2.44 | $2.44 | 50,748 |
| 2022-07-08 | $2.44 | $2.61 | $2.34 | $2.52 | $2.52 | 78,829 |
| 2022-07-07 | $2.50 | $2.69 | $2.40 | $2.45 | $2.45 | 73,902 |
| 2022-07-06 | $2.37 | $2.54 | $2.30 | $2.31 | $2.31 | 188,778 |
| 2022-07-05 | $2.67 | $2.70 | $2.30 | $2.33 | $2.33 | 160,590 |
| 2022-07-01 | $2.54 | $2.65 | $2.40 | $2.56 | $2.56 | 293,916 |
| 2022-06-30 | $3.00 | $3.00 | $2.23 | $2.45 | $2.45 | 1,403,422 |
| 2022-06-29 | $3.95 | $4.29 | $3.85 | $3.97 | $3.97 | 35,221 |
| 2022-06-28 | $4.33 | $4.41 | $3.93 | $4.00 | $4.00 | 51,661 |
| 2022-06-27 | $4.62 | $4.62 | $4.12 | $4.14 | $4.14 | 84,514 |
| 2022-06-24 | $4.30 | $5.00 | $4.19 | $4.57 | $4.57 | 155,298 |
| 2022-06-23 | $4.04 | $4.44 | $3.93 | $4.44 | $4.44 | 62,256 |
| 2022-06-22 | $4.07 | $4.46 | $3.93 | $3.96 | $3.96 | 35,969 |
| 2022-06-21 | $4.21 | $4.40 | $3.98 | $4.10 | $4.10 | 63,133 |
| 2022-06-17 | $4.04 | $4.40 | $3.96 | $4.19 | $4.19 | 85,698 |
| 2022-06-16 | $4.19 | $4.20 | $3.86 | $3.96 | $3.96 | 103,186 |
| 2022-06-15 | $4.32 | $4.62 | $4.09 | $4.30 | $4.30 | 83,422 |
| 2022-06-14 | $4.09 | $4.40 | $4.00 | $4.30 | $4.30 | 53,597 |
| 2022-06-13 | $4.20 | $4.30 | $3.75 | $4.09 | $4.09 | 95,336 |
| 2022-06-10 | $4.45 | $4.68 | $4.12 | $4.25 | $4.25 | 52,245 |
| 2022-06-09 | $4.68 | $4.68 | $4.25 | $4.49 | $4.49 | 66,030 |
| 2022-06-08 | $4.16 | $4.80 | $4.16 | $4.70 | $4.70 | 76,603 |
| 2022-06-07 | $3.98 | $4.20 | $3.98 | $4.19 | $4.19 | 25,161 |
| 2022-06-06 | $4.41 | $4.41 | $3.91 | $3.97 | $3.97 | 175,628 |
| 2022-06-03 | $4.47 | $5.02 | $4.43 | $4.57 | $4.57 | 63,044 |
| 2022-06-02 | $4.19 | $4.75 | $4.01 | $4.58 | $4.58 | 76,462 |
| 2022-06-01 | $3.98 | $4.31 | $3.91 | $4.19 | $4.19 | 115,675 |
| 2022-05-31 | $4.09 | $4.22 | $3.80 | $3.94 | $3.94 | 159,949 |
| 2022-05-27 | $3.57 | $4.45 | $3.47 | $4.19 | $4.19 | 243,228 |
| 2022-05-26 | $3.65 | $3.94 | $3.47 | $3.58 | $3.58 | 188,020 |
| 2022-05-25 | $3.51 | $3.74 | $3.50 | $3.64 | $3.64 | 27,154 |
| 2022-05-24 | $3.53 | $3.81 | $3.48 | $3.50 | $3.50 | 67,841 |
| 2022-05-23 | $4.00 | $4.12 | $3.52 | $3.52 | $3.52 | 142,464 |
| 2022-05-20 | $4.26 | $4.31 | $3.87 | $3.97 | $3.97 | 145,783 |
| 2022-05-19 | $4.05 | $4.26 | $4.05 | $4.17 | $4.17 | 72,741 |
| 2022-05-18 | $4.00 | $4.26 | $3.92 | $4.07 | $4.07 | 73,663 |
| 2022-05-17 | $3.99 | $4.25 | $3.92 | $4.00 | $4.00 | 56,704 |
| 2022-05-16 | $4.36 | $4.36 | $3.61 | $3.97 | $3.97 | 170,972 |
| 2022-05-13 | $4.46 | $5.00 | $4.02 | $4.43 | $4.43 | 196,804 |
| 2022-05-12 | $4.08 | $4.50 | $3.74 | $4.41 | $4.41 | 74,766 |
| 2022-05-11 | $4.24 | $4.53 | $4.02 | $4.09 | $4.09 | 62,048 |
| 2022-05-10 | $4.42 | $4.59 | $4.02 | $4.24 | $4.24 | 116,831 |
| 2022-05-09 | $4.71 | $4.71 | $4.27 | $4.33 | $4.33 | 74,139 |
| 2022-05-06 | $4.68 | $4.86 | $4.47 | $4.76 | $4.76 | 82,969 |
| 2022-05-05 | $5.00 | $5.19 | $4.70 | $4.70 | $4.70 | 56,077 |
| 2022-05-04 | $5.05 | $5.36 | $4.75 | $5.12 | $5.12 | 81,587 |
| 2022-05-03 | $4.96 | $5.26 | $4.82 | $5.05 | $5.05 | 158,930 |
| 2022-05-02 | $5.11 | $5.41 | $4.81 | $4.91 | $4.91 | 81,021 |
| 2022-04-29 | $5.21 | $5.57 | $5.01 | $5.07 | $5.07 | 96,954 |
| 2022-04-28 | $5.40 | $5.62 | $5.10 | $5.24 | $5.24 | 73,541 |
| 2022-04-27 | $5.40 | $5.85 | $5.27 | $5.40 | $5.40 | 54,965 |
| 2022-04-26 | $5.28 | $5.50 | $5.12 | $5.44 | $5.44 | 99,789 |
| 2022-04-25 | $4.96 | $5.41 | $4.96 | $5.31 | $5.31 | 112,747 |
| 2022-04-22 | $5.23 | $5.75 | $5.04 | $5.17 | $5.17 | 139,961 |
| 2022-04-21 | $5.85 | $6.15 | $5.35 | $5.36 | $5.36 | 114,692 |
| 2022-04-20 | $5.88 | $6.11 | $5.58 | $5.80 | $5.80 | 47,926 |
| 2022-04-19 | $5.68 | $6.00 | $5.57 | $5.76 | $5.76 | 21,504 |
| 2022-04-18 | $5.84 | $6.18 | $5.57 | $5.73 | $5.73 | 65,188 |
| 2022-04-14 | $5.85 | $6.00 | $5.56 | $5.84 | $5.84 | 60,750 |
| 2022-04-13 | $5.92 | $5.98 | $5.70 | $5.83 | $5.83 | 77,273 |
| 2022-04-12 | $6.48 | $6.54 | $5.92 | $5.92 | $5.92 | 86,466 |
| 2022-04-11 | $6.17 | $6.46 | $6.00 | $6.46 | $6.46 | 33,112 |
| 2022-04-08 | $6.22 | $6.35 | $5.90 | $6.20 | $6.20 | 68,670 |
| 2022-04-07 | $6.65 | $7.15 | $6.27 | $6.29 | $6.29 | 77,312 |
| 2022-04-06 | $6.41 | $6.72 | $6.24 | $6.65 | $6.65 | 112,949 |
| 2022-04-05 | $6.58 | $6.94 | $6.22 | $6.59 | $6.59 | 143,267 |
| 2022-04-04 | $7.81 | $7.90 | $6.78 | $7.01 | $7.01 | 255,240 |
| 2022-04-01 | $6.99 | $7.98 | $6.50 | $7.81 | $7.81 | 240,138 |
| 2022-03-31 | $8.50 | $8.50 | $6.50 | $6.92 | $6.92 | 305,229 |
| 2022-03-30 | $7.00 | $7.70 | $6.86 | $7.13 | $7.13 | 132,631 |
| 2022-03-29 | $5.94 | $7.10 | $5.94 | $6.91 | $6.91 | 92,659 |
| 2022-03-28 | $6.42 | $6.68 | $5.81 | $5.88 | $5.88 | 90,924 |
| 2022-03-25 | $6.82 | $7.25 | $6.39 | $6.41 | $6.41 | 131,686 |
| 2022-03-24 | $6.59 | $7.15 | $6.26 | $6.97 | $6.97 | 133,261 |
| 2022-03-23 | $6.31 | $6.55 | $6.15 | $6.38 | $6.38 | 125,356 |
| 2022-03-22 | $6.36 | $6.71 | $6.05 | $6.42 | $6.42 | 127,347 |
| 2022-03-21 | $6.60 | $6.85 | $6.11 | $6.18 | $6.18 | 74,939 |
| 2022-03-18 | $6.67 | $7.00 | $6.53 | $6.67 | $6.67 | 98,647 |
| 2022-03-17 | $6.44 | $6.92 | $6.34 | $6.83 | $6.83 | 88,551 |
| 2022-03-16 | $6.44 | $6.77 | $5.91 | $6.56 | $6.56 | 257,050 |
| 2022-03-15 | $5.93 | $6.70 | $5.78 | $6.33 | $6.33 | 142,995 |
| 2022-03-14 | $6.67 | $6.67 | $5.97 | $6.00 | $6.00 | 214,427 |
| 2022-03-11 | $7.17 | $7.36 | $6.67 | $6.72 | $6.72 | 103,790 |
| 2022-03-10 | $7.34 | $7.49 | $6.84 | $7.20 | $7.20 | 97,265 |
| 2022-03-09 | $8.47 | $8.78 | $7.06 | $7.52 | $7.52 | 206,916 |
| 2022-03-08 | $7.66 | $7.97 | $7.11 | $7.38 | $7.38 | 233,527 |
| 2022-03-07 | $7.81 | $8.14 | $7.62 | $7.80 | $7.80 | 127,986 |
| 2022-03-04 | $8.15 | $8.36 | $7.77 | $7.89 | $7.89 | 108,880 |
| 2022-03-03 | $8.70 | $8.70 | $8.02 | $8.22 | $8.22 | 123,646 |
| 2022-03-02 | $9.00 | $9.04 | $8.50 | $8.73 | $8.73 | 74,099 |
| 2022-03-01 | $9.27 | $9.69 | $8.74 | $9.00 | $9.00 | 96,188 |
| 2022-02-28 | $9.41 | $10.50 | $9.11 | $9.27 | $9.27 | 101,264 |
| 2022-02-25 | $9.80 | $10.39 | $8.98 | $9.49 | $9.49 | 116,960 |
| 2022-02-24 | $8.81 | $10.03 | $8.67 | $9.49 | $9.49 | 112,454 |
| 2022-02-23 | $9.89 | $10.21 | $9.17 | $9.21 | $9.21 | 77,129 |
| 2022-02-22 | $10.12 | $10.29 | $9.51 | $9.90 | $9.90 | 93,232 |
| 2022-02-18 | $10.39 | $10.47 | $9.86 | $10.00 | $10.00 | 136,958 |
| 2022-02-17 | $10.94 | $11.08 | $10.25 | $10.27 | $10.27 | 120,860 |
| 2022-02-16 | $10.93 | $11.15 | $10.75 | $11.00 | $11.00 | 77,679 |
| 2022-02-15 | $10.99 | $11.40 | $10.75 | $10.95 | $10.95 | 120,642 |
| 2022-02-14 | $10.89 | $11.37 | $10.54 | $10.56 | $10.56 | 43,411 |
| 2022-02-11 | $11.01 | $11.60 | $10.82 | $10.99 | $10.99 | 65,585 |
| 2022-02-10 | $11.29 | $11.47 | $10.97 | $11.04 | $11.04 | 37,103 |
| 2022-02-09 | $11.38 | $12.23 | $11.25 | $11.27 | $11.27 | 63,934 |
| 2022-02-08 | $10.94 | $11.43 | $10.61 | $11.11 | $11.11 | 44,882 |
| 2022-02-07 | $11.65 | $11.65 | $10.76 | $10.91 | $10.91 | 221,750 |
| 2022-02-04 | $12.34 | $12.40 | $11.40 | $11.95 | $11.95 | 160,353 |
| 2022-02-03 | $13.02 | $13.31 | $12.01 | $12.15 | $12.15 | 72,007 |
| 2022-02-02 | $13.75 | $13.76 | $12.85 | $13.36 | $13.36 | 66,496 |
| 2022-02-01 | $12.80 | $13.91 | $12.54 | $13.39 | $13.39 | 166,162 |
| 2022-01-31 | $12.57 | $13.36 | $12.50 | $12.65 | $12.65 | 64,722 |
| 2022-01-28 | $12.20 | $12.95 | $11.44 | $12.40 | $12.40 | 95,222 |
| 2022-01-27 | $13.25 | $13.25 | $12.11 | $12.30 | $12.30 | 102,174 |
| 2022-01-26 | $13.86 | $13.86 | $12.75 | $13.15 | $13.15 | 129,481 |
| 2022-01-25 | $13.45 | $14.19 | $12.78 | $13.52 | $13.52 | 134,839 |
| 2022-01-24 | $13.47 | $14.20 | $13.03 | $13.54 | $13.54 | 378,274 |
| 2022-01-21 | $14.75 | $14.86 | $14.07 | $14.07 | $14.07 | 74,341 |
| 2022-01-20 | $15.60 | $15.73 | $14.69 | $14.85 | $14.85 | 121,061 |
| 2022-01-19 | $15.00 | $16.07 | $14.85 | $15.45 | $15.45 | 309,428 |
| 2022-01-18 | $15.34 | $15.59 | $13.78 | $14.00 | $14.00 | 183,705 |
| 2022-01-14 | $15.10 | $15.67 | $14.82 | $15.38 | $15.38 | 73,938 |
| 2022-01-13 | $15.11 | $15.28 | $14.78 | $15.11 | $15.11 | 78,346 |
| 2022-01-12 | $15.85 | $15.90 | $14.80 | $15.13 | $15.13 | 55,499 |
| 2022-01-11 | $14.85 | $15.90 | $14.85 | $15.90 | $15.90 | 69,549 |
| 2022-01-10 | $14.64 | $14.99 | $14.21 | $14.71 | $14.71 | 184,281 |
| 2022-01-07 | $14.95 | $15.57 | $14.80 | $14.96 | $14.96 | 73,877 |
| 2022-01-06 | $15.06 | $15.31 | $14.16 | $15.03 | $15.03 | 163,911 |
| 2022-01-05 | $15.56 | $15.94 | $14.76 | $15.17 | $15.17 | 83,450 |
| 2022-01-04 | $16.82 | $17.83 | $15.35 | $15.46 | $15.46 | 157,068 |
| 2022-01-03 | $15.81 | $16.10 | $15.05 | $15.52 | $15.52 | 72,528 |
| 2021-12-31 | $16.38 | $16.40 | $15.54 | $15.90 | $15.90 | 81,498 |
| 2021-12-30 | $16.27 | $16.95 | $15.86 | $16.28 | $16.28 | 92,391 |
| 2021-12-29 | $16.45 | $16.84 | $15.58 | $15.95 | $15.95 | 55,576 |
| 2021-12-28 | $16.53 | $16.88 | $15.61 | $16.53 | $16.53 | 50,025 |
| 2021-12-27 | $16.40 | $16.99 | $16.40 | $16.42 | $16.42 | 51,569 |
| 2021-12-23 | $15.00 | $16.63 | $15.00 | $16.38 | $16.38 | 63,309 |
| 2021-12-22 | $15.30 | $15.75 | $14.68 | $14.96 | $14.96 | 77,274 |
| 2021-12-21 | $13.43 | $15.90 | $13.38 | $15.45 | $15.45 | 414,833 |
| 2021-12-20 | $13.65 | $13.99 | $12.99 | $13.43 | $13.43 | 181,712 |
| 2021-12-17 | $14.10 | $14.57 | $13.75 | $14.02 | $14.02 | 153,066 |
| 2021-12-16 | $15.24 | $15.46 | $13.62 | $14.12 | $14.12 | 136,850 |
| 2021-12-15 | $15.03 | $15.98 | $14.55 | $14.96 | $14.96 | 67,123 |
| 2021-12-14 | $15.19 | $15.50 | $14.50 | $14.97 | $14.97 | 161,983 |
| 2021-12-13 | $15.91 | $16.25 | $15.02 | $15.50 | $15.50 | 94,449 |
| 2021-12-10 | $16.98 | $16.98 | $15.26 | $15.72 | $15.72 | 60,585 |
| 2021-12-09 | $15.32 | $16.98 | $14.36 | $15.92 | $15.92 | 145,220 |
| 2021-12-08 | $15.78 | $16.85 | $14.75 | $15.23 | $15.23 | 173,267 |
| 2021-12-07 | $14.88 | $15.79 | $14.79 | $15.53 | $15.53 | 292,649 |
| 2021-12-06 | $16.27 | $16.94 | $14.89 | $14.99 | $14.99 | 267,372 |
| 2021-12-03 | $16.78 | $17.27 | $16.22 | $16.33 | $16.33 | 48,870 |
| 2021-12-02 | $18.17 | $19.79 | $16.30 | $16.95 | $16.95 | 108,568 |
| 2021-12-01 | $18.98 | $18.98 | $17.59 | $18.03 | $18.03 | 134,531 |
| 2021-11-30 | $18.78 | $19.03 | $17.91 | $18.50 | $18.50 | 76,714 |
| 2021-11-29 | $19.10 | $19.19 | $18.32 | $19.04 | $19.04 | 89,583 |
| 2021-11-26 | $18.96 | $19.39 | $18.26 | $19.39 | $19.39 | 48,521 |
| 2021-11-24 | $18.82 | $19.79 | $18.12 | $19.33 | $19.33 | 77,451 |
| 2021-11-23 | $18.97 | $19.00 | $17.72 | $18.73 | $18.73 | 219,055 |
| 2021-11-22 | $19.16 | $19.90 | $18.55 | $19.56 | $19.56 | 59,646 |
| 2021-11-19 | $20.40 | $20.65 | $18.60 | $19.14 | $19.14 | 139,650 |
| 2021-11-18 | $20.90 | $21.25 | $19.54 | $20.64 | $20.64 | 97,304 |
| 2021-11-17 | $21.19 | $21.59 | $20.50 | $20.78 | $20.78 | 44,153 |
| 2021-11-16 | $21.62 | $21.62 | $21.05 | $21.27 | $21.27 | 34,691 |
| 2021-11-15 | $21.94 | $21.99 | $21.44 | $21.94 | $21.94 | 26,428 |
| 2021-11-12 | $21.83 | $22.14 | $21.47 | $22.08 | $22.08 | 37,794 |
| 2021-11-11 | $21.70 | $22.60 | $21.40 | $21.68 | $21.68 | 59,416 |
| 2021-11-10 | $22.97 | $23.02 | $21.61 | $21.76 | $21.76 | 157,845 |
| 2021-11-09 | $22.75 | $24.20 | $22.50 | $23.30 | $23.30 | 137,671 |
| 2021-11-08 | $23.40 | $23.40 | $22.29 | $22.75 | $22.75 | 76,977 |
| 2021-11-05 | $23.50 | $23.50 | $22.60 | $23.18 | $23.18 | 143,827 |
| 2021-11-04 | $24.30 | $24.46 | $23.61 | $24.17 | $24.17 | 91,090 |
| 2021-11-03 | $24.75 | $24.95 | $24.27 | $24.59 | $24.59 | 58,278 |
| 2021-11-02 | $24.94 | $25.20 | $24.52 | $25.00 | $25.00 | 47,282 |
| 2021-11-01 | $24.50 | $25.50 | $23.86 | $25.45 | $25.45 | 70,968 |
| 2021-10-29 | $24.34 | $25.00 | $24.18 | $24.87 | $24.87 | 30,462 |
| 2021-10-28 | $24.73 | $24.88 | $24.05 | $24.45 | $24.45 | 34,418 |
| 2021-10-27 | $24.38 | $24.75 | $23.75 | $24.36 | $24.36 | 54,325 |
| 2021-10-26 | $25.19 | $25.25 | $24.40 | $24.93 | $24.93 | 121,322 |
| 2021-10-25 | $25.04 | $25.48 | $24.13 | $25.05 | $25.05 | 130,204 |
| 2021-10-22 | $26.40 | $26.40 | $24.09 | $24.98 | $24.98 | 202,888 |
| 2021-10-21 | $26.32 | $27.83 | $25.04 | $27.40 | $27.40 | 165,405 |
| 2021-10-20 | $24.69 | $26.51 | $24.62 | $25.95 | $25.95 | 70,250 |
| 2021-10-19 | $24.33 | $25.91 | $23.75 | $24.42 | $24.42 | 72,085 |
| 2021-10-18 | $24.50 | $27.06 | $23.51 | $24.01 | $24.01 | 141,486 |
| 2021-10-15 | $22.26 | $24.99 | $22.26 | $24.66 | $24.66 | 105,788 |
| 2021-10-14 | $22.25 | $22.99 | $21.65 | $22.11 | $22.11 | 101,615 |
| 2021-10-13 | $21.50 | $22.21 | $21.20 | $21.46 | $21.46 | 38,492 |
| 2021-10-12 | $20.91 | $21.54 | $20.91 | $21.36 | $21.36 | 32,197 |
| 2021-10-11 | $20.88 | $21.51 | $20.40 | $21.06 | $21.06 | 42,448 |
| 2021-10-08 | $21.30 | $22.11 | $20.99 | $21.00 | $21.00 | 22,537 |
| 2021-10-07 | $20.63 | $22.21 | $20.63 | $21.20 | $21.20 | 53,125 |
| 2021-10-06 | $20.14 | $21.16 | $20.14 | $20.40 | $20.40 | 48,232 |
| 2021-10-05 | $20.33 | $20.90 | $19.80 | $20.51 | $20.51 | 74,762 |
| 2021-10-04 | $21.11 | $21.16 | $20.05 | $20.30 | $20.30 | 58,206 |
| 2021-10-01 | $20.01 | $21.43 | $19.84 | $20.89 | $20.89 | 72,578 |
| 2021-09-30 | $19.60 | $20.90 | $19.56 | $20.05 | $20.05 | 76,780 |
| 2021-09-29 | $19.33 | $19.84 | $19.30 | $19.49 | $19.49 | 49,893 |
| 2021-09-28 | $20.05 | $20.05 | $18.76 | $19.12 | $19.12 | 64,533 |
| 2021-09-27 | $19.06 | $20.37 | $18.84 | $20.15 | $20.15 | 39,298 |
| 2021-09-24 | $19.14 | $19.68 | $18.71 | $19.00 | $19.00 | 118,429 |
| 2021-09-23 | $19.20 | $19.71 | $19.08 | $19.22 | $19.22 | 70,513 |
| 2021-09-22 | $17.89 | $19.64 | $17.89 | $19.00 | $19.00 | 78,625 |
| 2021-09-21 | $18.82 | $19.18 | $17.99 | $18.25 | $18.25 | 37,687 |
| 2021-09-20 | $19.08 | $19.79 | $18.20 | $18.48 | $18.48 | 65,210 |
| 2021-09-17 | $17.99 | $19.82 | $17.99 | $19.80 | $19.80 | 166,659 |
| 2021-09-16 | $17.56 | $18.50 | $17.01 | $18.01 | $18.01 | 204,830 |
| 2021-09-15 | $19.00 | $19.50 | $17.17 | $17.91 | $17.91 | 317,240 |
| 2021-09-14 | $21.60 | $22.25 | $20.18 | $20.18 | $20.18 | 246,963 |
| 2021-09-13 | $23.01 | $23.69 | $22.21 | $23.05 | $23.05 | 100,488 |
| 2021-09-10 | $23.31 | $24.00 | $22.75 | $23.06 | $23.06 | 50,554 |
| 2021-09-09 | $24.05 | $24.40 | $22.09 | $23.05 | $23.05 | 121,866 |
| 2021-09-08 | $24.50 | $24.72 | $23.91 | $24.40 | $24.40 | 39,166 |
| 2021-09-07 | $24.80 | $25.72 | $23.95 | $24.51 | $24.51 | 100,820 |
| 2021-09-03 | $24.88 | $25.92 | $24.12 | $24.52 | $24.52 | 128,593 |
| 2021-09-02 | $25.91 | $26.53 | $24.68 | $24.75 | $24.75 | 133,318 |
| 2021-09-01 | $27.66 | $28.50 | $25.35 | $25.53 | $25.53 | 135,076 |
| 2021-08-31 | $29.60 | $30.17 | $27.05 | $27.92 | $27.92 | 86,265 |
| 2021-08-30 | $26.94 | $31.00 | $26.31 | $30.20 | $30.20 | 181,864 |
| 2021-08-27 | $25.28 | $27.24 | $24.61 | $27.01 | $27.01 | 92,600 |
| 2021-08-26 | $23.60 | $26.20 | $23.60 | $25.23 | $25.23 | 82,653 |
| 2021-08-25 | $24.11 | $24.90 | $23.50 | $23.50 | $23.50 | 44,715 |
| 2021-08-24 | $24.24 | $24.99 | $23.01 | $24.10 | $24.10 | 59,106 |
| 2021-08-23 | $25.43 | $25.61 | $24.32 | $24.35 | $24.35 | 49,522 |
| 2021-08-20 | $24.08 | $25.73 | $23.42 | $25.57 | $25.57 | 76,298 |
| 2021-08-19 | $23.13 | $24.76 | $22.41 | $24.40 | $24.40 | 147,068 |
| 2021-08-18 | $25.13 | $25.88 | $20.26 | $24.14 | $24.14 | 807,438 |
| 2021-08-17 | $26.00 | $27.79 | $25.75 | $27.14 | $27.14 | 85,095 |
| 2021-08-16 | $27.79 | $27.91 | $26.00 | $26.20 | $26.20 | 63,477 |
| 2021-08-13 | $28.61 | $28.97 | $27.50 | $27.84 | $27.84 | 28,875 |
| 2021-08-12 | $28.00 | $29.49 | $28.00 | $28.62 | $28.62 | 44,011 |
| 2021-08-11 | $29.21 | $30.18 | $28.39 | $28.70 | $28.70 | 36,665 |
| 2021-08-10 | $28.15 | $29.11 | $27.64 | $28.90 | $28.90 | 50,477 |
| 2021-08-09 | $28.35 | $29.35 | $27.49 | $28.66 | $28.66 | 37,110 |
| 2021-08-06 | $28.09 | $29.10 | $27.71 | $28.05 | $28.05 | 18,467 |
| 2021-08-05 | $27.96 | $29.15 | $27.81 | $27.89 | $27.89 | 45,787 |
| 2021-08-04 | $28.41 | $29.30 | $27.96 | $28.26 | $28.26 | 45,364 |
| 2021-08-03 | $28.60 | $30.45 | $27.70 | $27.87 | $27.87 | 79,416 |
| 2021-08-02 | $30.34 | $31.00 | $28.77 | $29.35 | $29.35 | 43,889 |
| 2021-07-30 | $31.37 | $31.37 | $29.35 | $30.05 | $30.05 | 93,700 |
| 2021-07-29 | $32.97 | $34.00 | $30.39 | $31.65 | $31.65 | 144,432 |
| 2021-07-28 | $32.40 | $34.98 | $31.60 | $34.78 | $34.78 | 81,074 |
| 2021-07-27 | $30.30 | $33.13 | $30.00 | $32.37 | $32.37 | 112,693 |
| 2021-07-26 | $31.00 | $31.99 | $30.42 | $31.25 | $31.25 | 44,130 |
| 2021-07-23 | $30.51 | $31.00 | $30.08 | $30.77 | $30.77 | 26,271 |
| 2021-07-22 | $30.00 | $31.83 | $29.78 | $30.43 | $30.43 | 141,179 |
| 2021-07-21 | $27.95 | $30.48 | $27.84 | $30.07 | $30.07 | 132,423 |
| 2021-07-20 | $27.68 | $28.78 | $26.40 | $28.42 | $28.42 | 111,748 |
| 2021-07-19 | $26.84 | $28.13 | $26.00 | $27.35 | $27.35 | 63,166 |
| 2021-07-16 | $26.99 | $28.17 | $26.65 | $27.00 | $27.00 | 96,025 |
| 2021-07-15 | $27.14 | $27.17 | $25.99 | $26.62 | $26.62 | 61,715 |
| 2021-07-14 | $27.92 | $28.17 | $26.27 | $26.90 | $26.90 | 107,044 |
| 2021-07-13 | $29.00 | $29.00 | $27.58 | $28.18 | $28.18 | 52,869 |
| 2021-07-12 | $28.10 | $29.65 | $27.70 | $29.51 | $29.51 | 58,441 |
| 2021-07-09 | $28.61 | $29.18 | $27.61 | $28.11 | $28.11 | 78,308 |
| 2021-07-08 | $28.25 | $28.54 | $27.71 | $28.04 | $28.04 | 41,914 |
| 2021-07-07 | $27.50 | $29.54 | $27.28 | $28.36 | $28.36 | 76,914 |
| 2021-07-06 | $28.30 | $28.56 | $27.02 | $28.11 | $28.11 | 105,284 |
| 2021-07-02 | $30.71 | $30.82 | $28.10 | $28.20 | $28.20 | 217,066 |
| 2021-07-01 | $31.00 | $31.00 | $28.79 | $29.94 | $29.94 | 104,744 |
| 2021-06-30 | $30.93 | $31.22 | $30.53 | $30.86 | $30.86 | 24,941 |
| 2021-06-29 | $30.81 | $31.16 | $30.00 | $30.89 | $30.89 | 56,422 |
| 2021-06-28 | $31.29 | $31.30 | $30.09 | $30.57 | $30.57 | 73,604 |
| 2021-06-25 | $31.50 | $31.50 | $30.51 | $31.19 | $31.19 | 60,288 |
| 2021-06-24 | $31.24 | $31.87 | $30.88 | $31.78 | $31.78 | 49,196 |
| 2021-06-23 | $31.65 | $31.90 | $30.75 | $31.47 | $31.47 | 92,059 |
| 2021-06-22 | $31.80 | $32.00 | $30.56 | $32.00 | $32.00 | 75,739 |
| 2021-06-21 | $31.48 | $32.18 | $31.06 | $31.99 | $31.99 | 58,446 |
| 2021-06-18 | $33.00 | $33.12 | $31.80 | $32.44 | $32.44 | 105,085 |
| 2021-06-17 | $32.95 | $33.49 | $32.25 | $33.15 | $33.15 | 51,546 |
| 2021-06-16 | $33.24 | $33.89 | $32.55 | $33.61 | $33.61 | 90,653 |
| 2021-06-15 | $31.14 | $33.59 | $31.14 | $33.00 | $33.00 | 87,120 |
| 2021-06-14 | $33.85 | $33.85 | $31.46 | $31.75 | $31.75 | 89,845 |
| 2021-06-11 | $33.00 | $33.71 | $31.73 | $33.54 | $33.54 | 102,059 |
| 2021-06-10 | $30.71 | $30.96 | $30.03 | $30.96 | $30.96 | 71,423 |
| 2021-06-09 | $31.36 | $31.50 | $30.02 | $30.18 | $30.18 | 65,756 |
| 2021-06-08 | $31.76 | $32.75 | $29.79 | $31.28 | $31.28 | 118,268 |
| 2021-06-07 | $32.99 | $33.15 | $31.52 | $31.76 | $31.76 | 41,516 |
| 2021-06-04 | $32.79 | $33.49 | $31.99 | $32.44 | $32.44 | 33,527 |
| 2021-06-03 | $33.66 | $33.67 | $32.10 | $32.76 | $32.76 | 73,243 |
| 2021-06-02 | $34.31 | $34.49 | $33.00 | $33.78 | $33.78 | 41,373 |
| 2021-06-01 | $33.14 | $34.34 | $33.04 | $34.25 | $34.25 | 35,063 |
| 2021-05-28 | $33.89 | $34.44 | $32.01 | $32.96 | $32.96 | 50,085 |
| 2021-05-27 | $32.77 | $34.64 | $32.51 | $33.45 | $33.45 | 153,411 |
| 2021-05-26 | $33.36 | $34.00 | $31.11 | $31.44 | $31.44 | 100,702 |
| 2021-05-25 | $33.79 | $34.45 | $32.61 | $32.61 | $32.61 | 54,365 |
| 2021-05-24 | $32.38 | $35.71 | $32.01 | $33.96 | $33.96 | 199,748 |
| 2021-05-21 | $32.49 | $32.82 | $31.75 | $32.22 | $32.22 | 65,163 |
| 2021-05-20 | $31.50 | $33.00 | $30.06 | $32.57 | $32.57 | 109,140 |
| 2021-05-19 | $29.38 | $31.99 | $29.25 | $31.16 | $31.16 | 177,587 |
| 2021-05-18 | $28.48 | $30.11 | $27.38 | $29.21 | $29.21 | 64,434 |
| 2021-05-17 | $30.29 | $30.85 | $28.46 | $28.68 | $28.68 | 78,259 |
| 2021-05-14 | $28.83 | $31.20 | $28.11 | $30.71 | $30.71 | 58,214 |
| 2021-05-13 | $28.67 | $29.48 | $28.31 | $28.70 | $28.70 | 54,740 |
| 2021-05-12 | $28.00 | $29.49 | $27.41 | $28.72 | $28.72 | 51,990 |
| 2021-05-11 | $28.21 | $28.73 | $27.28 | $27.61 | $27.61 | 65,608 |
| 2021-05-10 | $28.63 | $29.51 | $28.19 | $28.99 | $28.99 | 67,059 |
| 2021-05-07 | $29.86 | $31.55 | $28.36 | $28.76 | $28.76 | 166,277 |
| 2021-05-06 | $29.91 | $30.61 | $29.32 | $29.80 | $29.80 | 51,689 |
| 2021-05-05 | $30.00 | $30.63 | $29.31 | $30.14 | $30.14 | 27,905 |
| 2021-05-04 | $31.48 | $31.48 | $29.32 | $29.88 | $29.88 | 48,318 |
| 2021-05-03 | $31.04 | $32.69 | $30.86 | $31.78 | $31.78 | 57,177 |
| 2021-04-30 | $29.39 | $31.33 | $29.25 | $30.86 | $30.86 | 30,774 |
| 2021-04-29 | $30.76 | $31.00 | $29.50 | $29.78 | $29.78 | 59,428 |
| 2021-04-28 | $30.73 | $31.93 | $30.17 | $30.75 | $30.75 | 52,869 |
| 2021-04-27 | $32.39 | $32.39 | $29.60 | $31.00 | $31.00 | 190,960 |
| 2021-04-26 | $31.51 | $33.00 | $30.00 | $32.60 | $32.60 | 274,484 |
| 2021-04-23 | $29.02 | $31.78 | $28.13 | $31.78 | $31.78 | 240,881 |
| 2021-04-22 | $30.95 | $31.64 | $26.42 | $29.04 | $29.04 | 1,349,946 |
| 2021-04-21 | $25.88 | $26.41 | $24.52 | $25.22 | $25.22 | 91,602 |
| 2021-04-20 | $25.10 | $26.55 | $24.37 | $25.99 | $25.99 | 58,792 |
| 2021-04-19 | $25.39 | $25.64 | $24.17 | $25.35 | $25.35 | 42,341 |
| 2021-04-16 | $26.52 | $26.52 | $25.20 | $25.64 | $25.64 | 75,615 |
| 2021-04-15 | $26.25 | $27.25 | $25.21 | $26.68 | $26.68 | 52,791 |
| 2021-04-14 | $25.52 | $26.26 | $25.22 | $26.02 | $26.02 | 49,496 |
| 2021-04-13 | $24.29 | $25.68 | $24.10 | $25.42 | $25.42 | 48,948 |
| 2021-04-12 | $24.21 | $26.19 | $24.00 | $24.08 | $24.08 | 87,148 |
| 2021-04-09 | $24.66 | $24.87 | $24.09 | $24.57 | $24.57 | 132,746 |
| 2021-04-08 | $24.45 | $25.16 | $23.81 | $24.78 | $24.78 | 148,231 |
| 2021-04-07 | $24.65 | $25.29 | $23.41 | $23.56 | $23.56 | 41,464 |
| 2021-04-06 | $24.37 | $24.97 | $24.15 | $24.33 | $24.33 | 86,140 |
| 2021-04-05 | $26.08 | $26.08 | $23.74 | $24.14 | $24.14 | 105,300 |
| 2021-04-01 | $26.34 | $26.34 | $25.00 | $25.39 | $25.39 | 64,174 |
| 2021-03-31 | $25.79 | $26.33 | $25.01 | $25.66 | $25.66 | 62,085 |
| 2021-03-30 | $25.68 | $26.15 | $25.00 | $25.50 | $25.50 | 67,953 |
| 2021-03-29 | $28.00 | $28.00 | $25.86 | $26.18 | $26.18 | 52,385 |
| 2021-03-26 | $27.44 | $27.56 | $26.39 | $27.08 | $27.08 | 46,525 |
| 2021-03-25 | $27.75 | $27.99 | $25.91 | $27.18 | $27.18 | 126,123 |
| 2021-03-24 | $29.70 | $29.70 | $27.85 | $28.20 | $28.20 | 120,565 |
| 2021-03-23 | $29.78 | $30.05 | $28.01 | $29.07 | $29.07 | 68,820 |
| 2021-03-22 | $30.10 | $30.50 | $29.00 | $29.57 | $29.57 | 43,673 |
| 2021-03-19 | $27.41 | $30.58 | $27.40 | $29.62 | $29.62 | 80,402 |
| 2021-03-18 | $30.18 | $30.18 | $27.00 | $27.34 | $27.34 | 138,119 |
| 2021-03-17 | $30.26 | $31.50 | $29.50 | $29.82 | $29.82 | 158,329 |
| 2021-03-16 | $31.10 | $31.10 | $29.30 | $30.27 | $30.27 | 148,592 |
| 2021-03-15 | $28.80 | $32.12 | $28.20 | $31.13 | $31.13 | 306,107 |
| 2021-03-12 | $30.00 | $31.25 | $29.34 | $31.01 | $31.01 | 120,272 |
| 2021-03-11 | $28.50 | $31.16 | $28.07 | $30.30 | $30.30 | 170,295 |
| 2021-03-10 | $29.00 | $30.89 | $28.00 | $28.44 | $28.44 | 378,484 |
| 2021-03-09 | $28.50 | $29.58 | $28.42 | $29.00 | $29.00 | 213,949 |
| 2021-03-08 | $26.34 | $29.47 | $25.89 | $28.50 | $28.50 | 287,316 |
| 2021-03-05 | $25.62 | $27.90 | $25.10 | $26.54 | $26.54 | 303,663 |
| 2021-03-04 | $27.00 | $29.06 | $25.00 | $25.60 | $25.60 | 336,883 |
| 2021-03-03 | $25.15 | $30.54 | $24.30 | $28.00 | $28.00 | 467,917 |
| 2021-03-02 | $22.58 | $26.62 | $22.58 | $25.67 | $25.67 | 121,779 |
| 2021-03-01 | $23.00 | $26.41 | $23.00 | $25.83 | $25.83 | 75,879 |
| 2021-02-26 | $23.28 | $23.42 | $22.44 | $22.80 | $22.80 | 55,392 |
| 2021-02-25 | $24.87 | $24.87 | $22.81 | $23.30 | $23.30 | 45,637 |
| 2021-02-24 | $23.67 | $25.48 | $23.67 | $24.79 | $24.79 | 66,811 |
| 2021-02-23 | $24.07 | $24.59 | $21.59 | $23.00 | $23.00 | 159,768 |
| 2021-02-22 | $24.10 | $26.00 | $23.63 | $24.56 | $24.56 | 68,997 |
| 2021-02-19 | $24.99 | $25.73 | $23.61 | $24.31 | $24.31 | 42,082 |
| 2021-02-18 | $25.01 | $25.91 | $24.50 | $24.71 | $24.71 | 20,763 |
| 2021-02-17 | $26.05 | $26.50 | $25.12 | $25.30 | $25.30 | 50,342 |
| 2021-02-16 | $27.90 | $28.16 | $25.59 | $26.44 | $26.44 | 84,251 |
| 2021-02-12 | $26.23 | $28.10 | $26.13 | $27.49 | $27.49 | 89,730 |
| 2021-02-11 | $26.50 | $26.75 | $24.84 | $26.03 | $26.03 | 27,172 |
| 2021-02-10 | $26.96 | $27.00 | $25.06 | $26.22 | $26.22 | 118,579 |
| 2021-02-09 | $25.95 | $26.10 | $24.80 | $25.99 | $25.99 | 109,250 |
| 2021-02-08 | $26.52 | $29.12 | $25.66 | $25.70 | $25.70 | 130,625 |
| 2021-02-05 | $25.68 | $25.87 | $24.10 | $25.66 | $25.66 | 37,229 |
| 2021-02-04 | $23.97 | $26.40 | $23.73 | $25.00 | $25.00 | 23,127 |
| 2021-02-03 | $24.44 | $24.60 | $22.51 | $24.25 | $24.25 | 67,021 |
| 2021-02-02 | $25.43 | $26.00 | $24.02 | $24.51 | $24.51 | 56,341 |
| 2021-02-01 | $25.91 | $26.00 | $24.73 | $25.25 | $25.25 | 64,207 |
| 2021-01-29 | $25.33 | $26.89 | $24.62 | $26.18 | $26.18 | 76,431 |
| 2021-01-28 | $25.00 | $26.39 | $24.00 | $25.33 | $25.33 | 165,538 |
| 2021-01-27 | $26.80 | $26.80 | $24.30 | $25.90 | $25.90 | 247,365 |
| 2021-01-26 | $27.00 | $28.22 | $25.01 | $27.44 | $27.44 | 348,641 |
| 2021-01-25 | $25.22 | $28.80 | $24.04 | $28.04 | $28.04 | 261,315 |
| 2021-01-22 | $23.99 | $25.65 | $23.50 | $25.65 | $25.65 | 132,210 |
| 2021-01-21 | $22.60 | $24.76 | $22.60 | $24.30 | $24.30 | 101,319 |
| 2021-01-20 | $22.00 | $22.78 | $21.01 | $22.59 | $22.59 | 47,809 |
| 2021-01-19 | $22.42 | $23.18 | $21.26 | $22.40 | $22.40 | 44,542 |
| 2021-01-15 | $22.00 | $23.50 | $20.58 | $22.32 | $22.32 | 125,722 |
| 2021-01-14 | $21.00 | $22.48 | $19.63 | $22.32 | $22.32 | 503,260 |
| 2021-01-13 | $17.53 | $22.01 | $17.15 | $20.50 | $20.50 | 371,530 |
| 2021-01-12 | $15.87 | $17.78 | $15.87 | $17.26 | $17.26 | 190,734 |
| 2021-01-11 | $15.24 | $16.36 | $15.01 | $15.77 | $15.77 | 177,033 |
| 2021-01-08 | $15.88 | $16.41 | $15.25 | $15.25 | $15.25 | 75,848 |
| 2021-01-07 | $16.49 | $17.22 | $16.00 | $16.01 | $16.01 | 84,382 |
| 2021-01-06 | $17.48 | $17.50 | $16.59 | $16.77 | $16.77 | 47,899 |
| 2021-01-05 | $17.00 | $18.37 | $16.80 | $17.53 | $17.53 | 231,715 |
| 2021-01-04 | $15.45 | $16.50 | $14.22 | $16.40 | $16.40 | 95,301 |
| 2020-12-31 | $14.66 | $16.37 | $13.96 | $16.00 | $16.00 | 91,323 |
| 2020-12-30 | $13.80 | $14.56 | $13.25 | $14.56 | $14.56 | 45,326 |
| 2020-12-29 | $13.51 | $13.84 | $13.06 | $13.43 | $13.43 | 32,540 |
| 2020-12-28 | $13.80 | $13.80 | $13.10 | $13.51 | $13.51 | 24,234 |
| 2020-12-24 | $13.14 | $13.59 | $13.14 | $13.55 | $13.55 | 14,922 |
| 2020-12-23 | $13.57 | $13.70 | $13.12 | $13.14 | $13.14 | 42,066 |
| 2020-12-22 | $13.20 | $13.75 | $12.65 | $13.70 | $13.70 | 51,245 |
| 2020-12-21 | $13.01 | $13.37 | $12.12 | $13.24 | $13.24 | 41,289 |
| 2020-12-18 | $13.18 | $13.75 | $13.11 | $13.25 | $13.25 | 31,915 |
| 2020-12-17 | $12.90 | $13.40 | $12.89 | $13.40 | $13.40 | 24,609 |
| 2020-12-16 | $12.54 | $13.43 | $12.54 | $13.00 | $13.00 | 29,478 |
| 2020-12-15 | $12.00 | $12.57 | $11.94 | $12.57 | $12.57 | 16,198 |
| 2020-12-14 | $12.00 | $12.15 | $11.85 | $11.97 | $11.97 | 28,463 |
| 2020-12-11 | $12.00 | $12.15 | $11.85 | $11.94 | $11.94 | 12,066 |
| 2020-12-10 | $12.35 | $12.44 | $12.01 | $12.20 | $12.20 | 17,918 |
| 2020-12-09 | $12.40 | $12.70 | $12.05 | $12.28 | $12.28 | 28,103 |
| 2020-12-08 | $12.40 | $12.80 | $12.14 | $12.36 | $12.36 | 22,694 |
| 2020-12-07 | $12.75 | $12.75 | $11.85 | $12.47 | $12.47 | 34,861 |
| 2020-12-04 | $12.45 | $13.18 | $12.44 | $12.45 | $12.45 | 26,150 |
| 2020-12-03 | $12.87 | $13.44 | $12.31 | $12.41 | $12.41 | 94,638 |
| 2020-12-02 | $13.01 | $13.85 | $12.82 | $12.90 | $12.90 | 48,849 |
| 2020-12-01 | $13.87 | $13.87 | $12.74 | $13.20 | $13.20 | 82,557 |
| 2020-11-30 | $14.04 | $14.04 | $12.62 | $13.51 | $13.51 | 106,619 |
| 2020-11-27 | $14.77 | $16.01 | $13.35 | $14.04 | $14.04 | 298,852 |
| 2020-11-25 | $13.43 | $14.63 | $13.16 | $14.08 | $14.08 | 578,200 |
| 2020-11-24 | $11.85 | $12.18 | $10.68 | $10.69 | $10.69 | 70,343 |
| 2020-11-23 | $12.00 | $12.05 | $11.49 | $11.99 | $11.99 | 67,654 |
| 2020-11-20 | $11.55 | $11.99 | $11.43 | $11.81 | $11.81 | 2,803 |
| 2020-11-19 | $11.87 | $12.49 | $11.79 | $11.90 | $11.90 | 22,045 |
| 2020-11-18 | $12.00 | $12.00 | $11.65 | $11.85 | $11.85 | 6,357 |
| 2020-11-17 | $11.94 | $11.99 | $11.47 | $11.69 | $11.69 | 4,628 |
| 2020-11-16 | $11.20 | $12.25 | $11.20 | $11.99 | $11.99 | 39,585 |
| 2020-11-13 | $10.63 | $11.25 | $10.31 | $11.25 | $11.25 | 22,738 |
| 2020-11-12 | $11.32 | $11.91 | $10.63 | $10.90 | $10.90 | 30,901 |
| 2020-11-11 | $11.75 | $11.93 | $11.01 | $11.41 | $11.41 | 33,672 |
| 2020-11-10 | $12.05 | $12.05 | $11.51 | $11.93 | $11.93 | 2,702 |
| 2020-11-09 | $12.50 | $12.50 | $11.60 | $11.97 | $11.97 | 15,345 |
| 2020-11-06 | $12.50 | $12.99 | $12.08 | $12.49 | $12.49 | 5,727 |
| 2020-11-05 | $13.00 | $13.00 | $12.19 | $12.50 | $12.50 | 13,738 |
| 2020-11-04 | $13.10 | $13.46 | $12.18 | $12.50 | $12.50 | 22,434 |
| 2020-11-03 | $13.17 | $13.50 | $13.06 | $13.25 | $13.25 | 3,998 |
| 2020-11-02 | $13.40 | $13.67 | $13.00 | $13.04 | $13.04 | 5,118 |
| 2020-10-30 | $12.80 | $13.40 | $11.91 | $13.40 | $13.40 | 10,613 |
| 2020-10-29 | $11.69 | $12.81 | $11.69 | $12.81 | $12.81 | 6,176 |
| 2020-10-28 | $11.24 | $12.25 | $11.24 | $12.09 | $12.09 | 6,157 |
| 2020-10-27 | $12.32 | $12.41 | $11.36 | $12.04 | $12.04 | 15,851 |
| 2020-10-26 | $11.67 | $12.25 | $11.50 | $12.00 | $12.00 | 22,749 |
| 2020-10-23 | $11.30 | $11.30 | $11.07 | $11.30 | $11.30 | 5,700 |
| 2020-10-22 | $11.30 | $11.89 | $10.96 | $11.27 | $11.27 | 7,030 |
| 2020-10-21 | $10.85 | $11.75 | $10.53 | $11.00 | $11.00 | 45,063 |
| 2020-10-20 | $11.78 | $11.78 | $10.76 | $11.00 | $11.00 | 36,659 |
| 2020-10-19 | $12.18 | $12.18 | $11.13 | $11.30 | $11.30 | 13,454 |
| 2020-10-16 | $12.34 | $12.34 | $11.25 | $11.99 | $11.99 | 35,171 |
| 2020-10-15 | $11.82 | $11.83 | $11.00 | $11.30 | $11.30 | 22,621 |
| 2020-10-14 | $11.05 | $12.12 | $10.20 | $11.39 | $11.39 | 29,114 |
| 2020-10-13 | $11.27 | $11.50 | $10.48 | $11.01 | $11.01 | 22,605 |
| 2020-10-12 | $12.34 | $12.34 | $11.03 | $11.27 | $11.27 | 32,490 |
| 2020-10-09 | $11.64 | $12.09 | $9.97 | $12.04 | $12.04 | 73,370 |
| 2020-10-08 | $11.22 | $12.05 | $11.22 | $11.86 | $11.86 | 19,247 |
| 2020-10-07 | $12.00 | $12.00 | $10.93 | $11.21 | $11.21 | 7,443 |
| 2020-10-06 | $12.00 | $12.00 | $11.21 | $11.42 | $11.42 | 27,691 |
| 2020-10-05 | $12.50 | $12.50 | $12.00 | $12.02 | $12.02 | 10,257 |
| 2020-10-02 | $11.88 | $12.47 | $11.85 | $12.34 | $12.34 | 15,574 |
| 2020-10-01 | $12.50 | $12.95 | $11.31 | $11.49 | $11.49 | 58,698 |
| 2020-09-30 | $10.20 | $12.50 | $10.00 | $12.19 | $12.19 | 86,997 |
| 2020-09-29 | $10.76 | $11.26 | $9.91 | $10.18 | $10.18 | 88,540 |
| 2020-09-28 | $11.34 | $11.34 | $11.00 | $11.23 | $11.23 | 20,009 |
| 2020-09-25 | $11.30 | $12.09 | $11.01 | $11.65 | $11.65 | 10,757 |
| 2020-09-24 | $11.78 | $12.29 | $10.88 | $11.50 | $11.50 | 38,037 |
| 2020-09-23 | $12.50 | $12.50 | $11.84 | $12.05 | $12.05 | 12,308 |
| 2020-09-22 | $12.32 | $12.74 | $12.00 | $12.59 | $12.59 | 22,927 |
| 2020-09-21 | $13.00 | $13.00 | $12.01 | $12.47 | $12.47 | 35,727 |
| 2020-09-18 | $13.76 | $14.24 | $13.01 | $13.01 | $13.01 | 53,516 |
| 2020-09-17 | $13.60 | $13.80 | $13.21 | $13.50 | $13.50 | 35,790 |
| 2020-09-16 | $14.07 | $14.52 | $13.79 | $13.91 | $13.91 | 28,221 |
| 2020-09-15 | $14.07 | $14.07 | $13.50 | $13.52 | $13.52 | 5,693 |
| 2020-09-14 | $14.10 | $14.26 | $13.50 | $13.50 | $13.50 | 30,868 |
| 2020-09-11 | $14.61 | $14.61 | $13.98 | $13.98 | $13.98 | 17,781 |
| 2020-09-10 | $14.66 | $15.10 | $14.11 | $14.30 | $14.30 | 21,654 |
| 2020-09-09 | $14.20 | $14.53 | $14.10 | $14.21 | $14.21 | 7,485 |
| 2020-09-08 | $14.35 | $14.60 | $14.10 | $14.35 | $14.35 | 8,307 |
| 2020-09-04 | $15.75 | $15.75 | $14.10 | $14.30 | $14.30 | 13,289 |
| 2020-09-03 | $15.91 | $15.91 | $14.90 | $15.01 | $15.01 | 22,315 |
| 2020-09-02 | $15.72 | $16.00 | $15.09 | $15.90 | $15.90 | 19,734 |
| 2020-09-01 | $15.45 | $16.74 | $14.62 | $16.00 | $16.00 | 27,184 |
| 2020-08-31 | $15.10 | $15.70 | $14.50 | $15.29 | $15.29 | 41,139 |
| 2020-08-28 | $14.22 | $14.78 | $14.05 | $14.78 | $14.78 | 11,717 |
| 2020-08-27 | $14.60 | $14.75 | $13.80 | $14.03 | $14.03 | 84,640 |
| 2020-08-26 | $14.89 | $15.35 | $14.77 | $15.08 | $15.08 | 25,564 |
| 2020-08-25 | $14.53 | $14.99 | $14.31 | $14.70 | $14.70 | 28,433 |
| 2020-08-24 | $14.50 | $15.40 | $14.50 | $14.72 | $14.72 | 76,362 |
| 2020-08-21 | $16.00 | $17.30 | $14.00 | $14.65 | $14.65 | 415,932 |
| 2020-08-20 | $14.95 | $15.17 | $14.61 | $14.99 | $14.99 | 24,109 |
| 2020-08-19 | $14.33 | $15.42 | $14.10 | $15.00 | $15.00 | 34,793 |
| 2020-08-18 | $14.48 | $14.48 | $13.99 | $14.06 | $14.06 | 22,673 |
| 2020-08-17 | $14.75 | $14.79 | $14.16 | $14.31 | $14.31 | 32,312 |
| 2020-08-14 | $15.20 | $15.20 | $14.26 | $14.44 | $14.44 | 38,943 |
| 2020-08-13 | $15.40 | $15.61 | $14.31 | $15.22 | $15.22 | 70,067 |
| 2020-08-12 | $15.51 | $15.78 | $15.39 | $15.67 | $15.67 | 50,070 |
| 2020-08-11 | $16.58 | $16.99 | $15.53 | $15.68 | $15.68 | 68,457 |
| 2020-08-10 | $17.51 | $17.80 | $16.60 | $17.29 | $17.29 | 37,648 |
| 2020-08-07 | $17.04 | $17.50 | $16.63 | $17.20 | $17.20 | 39,911 |
| 2020-08-06 | $17.59 | $17.76 | $17.00 | $17.20 | $17.20 | 51,257 |
| 2020-08-05 | $16.21 | $18.00 | $16.20 | $17.30 | $17.30 | 120,907 |
| 2020-08-04 | $15.42 | $16.30 | $15.42 | $16.05 | $16.05 | 45,100 |
| 2020-08-03 | $15.00 | $16.15 | $15.00 | $16.10 | $16.10 | 81,088 |
| 2020-07-31 | $15.08 | $15.70 | $14.06 | $15.00 | $15.00 | 169,280 |
| 2020-07-30 | $15.20 | $15.51 | $14.95 | $15.13 | $15.13 | 84,480 |
| 2020-07-29 | $15.25 | $15.90 | $14.66 | $15.54 | $15.54 | 69,979 |
| 2020-07-28 | $15.25 | $15.90 | $15.11 | $15.43 | $15.43 | 39,764 |
| 2020-07-27 | $14.43 | $15.97 | $14.12 | $15.49 | $15.49 | 106,252 |
| 2020-07-24 | $15.10 | $15.33 | $14.31 | $14.59 | $14.59 | 203,602 |
| 2020-07-23 | $14.60 | $15.89 | $14.19 | $15.41 | $15.41 | 202,114 |
| 2020-07-22 | $13.80 | $15.50 | $13.35 | $14.72 | $14.72 | 334,932 |
| 2020-07-21 | $13.98 | $14.05 | $13.36 | $13.80 | $13.80 | 287,508 |
| 2020-07-20 | $13.64 | $14.79 | $13.58 | $13.60 | $13.60 | 374,319 |
| 2020-07-17 | $13.90 | $14.74 | $13.41 | $13.50 | $13.50 | 1,662,187 |
Renalytix Plc (RNLX) News Headlines
Recent Renalytix Plc (RNLX) News
Similar Companies to Renalytix Plc (RNLX) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |