Satsuma Pharmaceuticals Inc (STSA) Exchange: NASDAQ
Data as of May 2, 2025
$1.10 ($0.00) 0.00%
Satsuma Pharmaceuticals Inc - Daily Information
Click for more stock information on Satsuma Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.10 |
| Previous Close | $1.10 |
| High | $1.10 |
| Low | $1.10 |
| Adjusted Open | $1.10 |
| Previous Adjusted Close | $1.10 |
| Adjusted High | $1.10 |
| Adjusted Low | $1.10 |
About Satsuma Pharmaceuticals Inc (STSA)
Satsuma Pharmaceuticals is a clinical-stage biopharmaceutical company developing a novel therapeutic product, STS101, for the acute treatment of migraine. STS101 is a unique and proprietary nasal powder formulation of the well-established anti-migraine drug, dihydroergotamine mesylate (DHE), administered via Satsuma’s proprietary 2 nd -generation nasal delivery device. STS101 is designed to provide significant benefits versus existing acute treatments for migraine, including the combination of quick and convenient self-administration and other clinical advantages, that current DHE liquid nasal spray products and injectable dosage forms lack. Satsuma’s dry powder DHE formulation has demonstrated fast absorption, rapid achievement of high DHE plasma concentrations which Satsuma believes is necessary for early efficacy, and sustained plasma levels over time with low dose to dose variability. Although DHE has long been recommended in published migraine treatment guidelines as a first-line acute treatment option for migraine and has significant advantages versus other anti-migraine treatments for many patients, disadvantages of current DHE liquid nasal spray and injectable products, including invasive and burdensome administration processes and/or sub-optimal clinical performance, have limited the widespread use of DHE. Featuring a compact and convenient dosage form, STS101 is designed to overcome these shortcomings and provide patients an improved therapeutic solution for acutely treating migraines that consistently delivers robust clinical performance. Satsuma is headquartered in South San Francisco, California with operations in both California and Research Triangle Park, North Carolina.
Invest in Satsuma Pharmaceuticals Inc (STSA)
Historical Stock Data for Satsuma Pharmaceuticals Inc (STSA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | $1.10 | $1.10 | $1.10 | $1.10 | $1.10 | 0 |
| 2023-06-07 | $1.11 | $1.14 | $1.01 | $1.10 | $1.10 | 1,829,701 |
| 2023-06-06 | $1.05 | $1.14 | $1.05 | $1.11 | $1.11 | 335,461 |
| 2023-06-05 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 259,219 |
| 2023-06-02 | $1.07 | $1.08 | $1.02 | $1.05 | $1.05 | 247,592 |
| 2023-06-01 | $1.04 | $1.07 | $1.04 | $1.07 | $1.07 | 334,040 |
| 2023-05-31 | $1.04 | $1.06 | $1.04 | $1.05 | $1.05 | 267,307 |
| 2023-05-30 | $1.06 | $1.06 | $1.04 | $1.06 | $1.06 | 247,601 |
| 2023-05-26 | $1.05 | $1.07 | $1.04 | $1.06 | $1.06 | 188,413 |
| 2023-05-25 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 164,196 |
| 2023-05-24 | $1.03 | $1.07 | $1.02 | $1.06 | $1.06 | 580,829 |
| 2023-05-23 | $1.06 | $1.07 | $1.03 | $1.04 | $1.04 | 670,596 |
| 2023-05-22 | $1.05 | $1.07 | $1.05 | $1.07 | $1.07 | 335,921 |
| 2023-05-19 | $1.06 | $1.07 | $1.05 | $1.06 | $1.06 | 1,730,747 |
| 2023-05-18 | $1.06 | $1.08 | $1.04 | $1.07 | $1.07 | 3,200,455 |
| 2023-05-17 | $1.07 | $1.08 | $1.05 | $1.06 | $1.06 | 460,489 |
| 2023-05-16 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 211,211 |
| 2023-05-15 | $1.06 | $1.07 | $1.06 | $1.07 | $1.07 | 75,569 |
| 2023-05-12 | $1.06 | $1.09 | $1.05 | $1.05 | $1.05 | 149,481 |
| 2023-05-11 | $1.07 | $1.09 | $1.07 | $1.07 | $1.07 | 155,273 |
| 2023-05-10 | $1.07 | $1.08 | $1.06 | $1.06 | $1.06 | 87,698 |
| 2023-05-09 | $1.06 | $1.08 | $1.05 | $1.07 | $1.07 | 305,448 |
| 2023-05-08 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 169,084 |
| 2023-05-05 | $1.05 | $1.08 | $1.05 | $1.07 | $1.07 | 176,488 |
| 2023-05-04 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 145,621 |
| 2023-05-03 | $1.04 | $1.06 | $1.04 | $1.04 | $1.04 | 223,004 |
| 2023-05-02 | $1.04 | $1.06 | $1.03 | $1.04 | $1.04 | 169,531 |
| 2023-05-01 | $1.06 | $1.06 | $1.03 | $1.05 | $1.05 | 409,060 |
| 2023-04-28 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 165,131 |
| 2023-04-27 | $1.06 | $1.08 | $1.06 | $1.07 | $1.07 | 350,673 |
| 2023-04-26 | $1.03 | $1.09 | $1.03 | $1.05 | $1.05 | 506,944 |
| 2023-04-25 | $1.04 | $1.07 | $1.04 | $1.05 | $1.05 | 591,871 |
| 2023-04-24 | $1.06 | $1.09 | $1.03 | $1.03 | $1.03 | 288,500 |
| 2023-04-21 | $1.03 | $1.06 | $1.02 | $1.04 | $1.04 | 473,286 |
| 2023-04-20 | $1.04 | $1.04 | $1.01 | $1.03 | $1.03 | 492,305 |
| 2023-04-19 | $1.02 | $1.07 | $1.02 | $1.04 | $1.04 | 1,491,679 |
| 2023-04-18 | $1.03 | $1.08 | $0.99 | $1.01 | $1.01 | 3,949,395 |
| 2023-04-17 | $1.41 | $1.47 | $1.05 | $1.08 | $1.08 | 43,509,706 |
| 2023-04-14 | $0.70 | $0.71 | $0.66 | $0.66 | $0.66 | 100,373 |
| 2023-04-13 | $0.70 | $0.74 | $0.66 | $0.70 | $0.70 | 296,281 |
| 2023-04-12 | $0.73 | $0.75 | $0.68 | $0.71 | $0.71 | 149,155 |
| 2023-04-11 | $0.72 | $0.77 | $0.69 | $0.77 | $0.77 | 67,971 |
| 2023-04-10 | $0.72 | $0.75 | $0.68 | $0.72 | $0.72 | 70,735 |
| 2023-04-06 | $0.71 | $0.71 | $0.70 | $0.71 | $0.71 | 103,567 |
| 2023-04-05 | $0.71 | $0.76 | $0.70 | $0.71 | $0.71 | 55,255 |
| 2023-04-04 | $0.76 | $0.78 | $0.71 | $0.71 | $0.71 | 114,458 |
| 2023-04-03 | $0.70 | $0.75 | $0.70 | $0.74 | $0.74 | 235,365 |
| 2023-03-31 | $0.72 | $0.77 | $0.69 | $0.70 | $0.70 | 168,043 |
| 2023-03-30 | $0.76 | $0.78 | $0.71 | $0.71 | $0.71 | 168,337 |
| 2023-03-29 | $0.89 | $0.92 | $0.71 | $0.77 | $0.77 | 779,633 |
| 2023-03-28 | $0.84 | $0.88 | $0.84 | $0.84 | $0.84 | 131,380 |
| 2023-03-27 | $0.85 | $0.90 | $0.81 | $0.85 | $0.85 | 100,502 |
| 2023-03-24 | $0.85 | $0.90 | $0.81 | $0.89 | $0.89 | 23,887 |
| 2023-03-23 | $0.80 | $0.90 | $0.80 | $0.88 | $0.88 | 56,325 |
| 2023-03-22 | $0.85 | $0.86 | $0.80 | $0.85 | $0.85 | 31,948 |
| 2023-03-21 | $0.84 | $0.88 | $0.80 | $0.86 | $0.86 | 92,696 |
| 2023-03-20 | $0.82 | $0.87 | $0.75 | $0.81 | $0.81 | 363,224 |
| 2023-03-17 | $0.88 | $0.91 | $0.80 | $0.81 | $0.81 | 257,665 |
| 2023-03-16 | $0.88 | $0.91 | $0.84 | $0.91 | $0.91 | 44,122 |
| 2023-03-15 | $0.86 | $0.90 | $0.86 | $0.88 | $0.88 | 22,208 |
| 2023-03-14 | $0.88 | $0.94 | $0.86 | $0.90 | $0.90 | 33,998 |
| 2023-03-13 | $0.91 | $0.94 | $0.81 | $0.90 | $0.90 | 143,597 |
| 2023-03-10 | $0.95 | $0.96 | $0.90 | $0.92 | $0.92 | 71,074 |
| 2023-03-09 | $0.89 | $0.95 | $0.88 | $0.94 | $0.94 | 232,585 |
| 2023-03-08 | $0.90 | $0.95 | $0.88 | $0.89 | $0.89 | 55,372 |
| 2023-03-07 | $0.95 | $0.97 | $0.90 | $0.95 | $0.95 | 122,884 |
| 2023-03-06 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 57,852 |
| 2023-03-03 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 52,575 |
| 2023-03-02 | $0.93 | $1.00 | $0.91 | $0.98 | $0.98 | 87,300 |
| 2023-03-01 | $0.95 | $1.03 | $0.90 | $0.94 | $0.94 | 255,350 |
| 2023-02-28 | $0.95 | $1.00 | $0.93 | $0.94 | $0.94 | 46,701 |
| 2023-02-27 | $1.00 | $1.00 | $0.93 | $0.95 | $0.95 | 109,721 |
| 2023-02-24 | $0.91 | $1.01 | $0.90 | $1.00 | $1.00 | 147,594 |
| 2023-02-23 | $1.03 | $1.03 | $0.83 | $0.92 | $0.92 | 263,796 |
| 2023-02-22 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 131,148 |
| 2023-02-21 | $1.08 | $1.09 | $0.96 | $1.01 | $1.01 | 369,554 |
| 2023-02-17 | $1.01 | $1.22 | $0.99 | $1.00 | $1.00 | 432,316 |
| 2023-02-16 | $0.96 | $1.03 | $0.94 | $0.98 | $0.98 | 363,628 |
| 2023-02-15 | $0.94 | $0.98 | $0.93 | $0.95 | $0.95 | 102,950 |
| 2023-02-14 | $0.88 | $0.97 | $0.87 | $0.94 | $0.94 | 179,496 |
| 2023-02-13 | $0.86 | $0.90 | $0.83 | $0.86 | $0.86 | 226,000 |
| 2023-02-10 | $0.88 | $0.90 | $0.86 | $0.86 | $0.86 | 124,456 |
| 2023-02-09 | $0.86 | $0.98 | $0.86 | $0.89 | $0.89 | 151,895 |
| 2023-02-08 | $0.85 | $0.87 | $0.85 | $0.85 | $0.85 | 140,345 |
| 2023-02-07 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 98,507 |
| 2023-02-06 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 73,607 |
| 2023-02-03 | $0.97 | $0.97 | $0.88 | $0.88 | $0.88 | 128,635 |
| 2023-02-02 | $0.94 | $0.98 | $0.92 | $0.92 | $0.92 | 81,315 |
| 2023-02-01 | $0.95 | $0.99 | $0.94 | $0.94 | $0.94 | 85,744 |
| 2023-01-31 | $0.93 | $0.98 | $0.93 | $0.94 | $0.94 | 167,671 |
| 2023-01-30 | $0.98 | $0.99 | $0.93 | $0.95 | $0.95 | 58,951 |
| 2023-01-27 | $0.98 | $1.01 | $0.95 | $0.98 | $0.98 | 84,310 |
| 2023-01-26 | $1.00 | $1.03 | $0.95 | $0.97 | $0.97 | 86,658 |
| 2023-01-25 | $0.96 | $1.04 | $0.96 | $0.99 | $0.99 | 245,753 |
| 2023-01-24 | $1.04 | $1.06 | $1.00 | $1.03 | $1.03 | 68,985 |
| 2023-01-23 | $1.05 | $1.08 | $1.00 | $1.02 | $1.02 | 168,745 |
| 2023-01-20 | $0.94 | $1.07 | $0.92 | $1.02 | $1.02 | 178,609 |
| 2023-01-19 | $0.95 | $1.02 | $0.88 | $1.00 | $1.00 | 267,187 |
| 2023-01-18 | $1.04 | $1.07 | $0.95 | $0.97 | $0.97 | 75,342 |
| 2023-01-17 | $1.04 | $1.08 | $1.01 | $1.01 | $1.01 | 100,882 |
| 2023-01-13 | $1.02 | $1.13 | $1.02 | $1.07 | $1.07 | 470,159 |
| 2023-01-12 | $0.96 | $1.05 | $0.96 | $1.04 | $1.04 | 346,777 |
| 2023-01-11 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 69,243 |
| 2023-01-10 | $0.92 | $0.97 | $0.88 | $0.97 | $0.97 | 35,561 |
| 2023-01-09 | $0.90 | $0.93 | $0.87 | $0.92 | $0.92 | 89,977 |
| 2023-01-06 | $0.90 | $0.98 | $0.89 | $0.92 | $0.92 | 110,155 |
| 2023-01-05 | $0.84 | $0.93 | $0.84 | $0.88 | $0.88 | 58,598 |
| 2023-01-04 | $0.84 | $0.89 | $0.83 | $0.87 | $0.87 | 87,559 |
| 2023-01-03 | $0.88 | $0.91 | $0.84 | $0.86 | $0.86 | 72,672 |
| 2022-12-30 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 200,360 |
| 2022-12-29 | $0.85 | $0.91 | $0.85 | $0.88 | $0.88 | 110,369 |
| 2022-12-28 | $0.82 | $0.86 | $0.82 | $0.85 | $0.85 | 32,165 |
| 2022-12-27 | $0.81 | $0.88 | $0.81 | $0.86 | $0.86 | 132,586 |
| 2022-12-23 | $0.83 | $0.90 | $0.80 | $0.88 | $0.88 | 166,512 |
| 2022-12-22 | $0.86 | $0.92 | $0.80 | $0.84 | $0.84 | 99,014 |
| 2022-12-21 | $0.87 | $0.92 | $0.83 | $0.89 | $0.89 | 75,686 |
| 2022-12-20 | $0.89 | $0.95 | $0.85 | $0.87 | $0.87 | 375,874 |
| 2022-12-19 | $0.80 | $0.85 | $0.80 | $0.81 | $0.81 | 99,974 |
| 2022-12-16 | $0.76 | $0.96 | $0.74 | $0.94 | $0.94 | 578,857 |
| 2022-12-15 | $0.80 | $0.82 | $0.76 | $0.78 | $0.78 | 230,212 |
| 2022-12-14 | $0.82 | $0.85 | $0.75 | $0.80 | $0.80 | 204,275 |
| 2022-12-13 | $0.88 | $0.88 | $0.80 | $0.83 | $0.83 | 209,314 |
| 2022-12-12 | $0.85 | $0.89 | $0.81 | $0.84 | $0.84 | 141,076 |
| 2022-12-09 | $0.95 | $0.95 | $0.85 | $0.87 | $0.87 | 139,898 |
| 2022-12-08 | $0.81 | $0.94 | $0.81 | $0.86 | $0.86 | 275,683 |
| 2022-12-07 | $0.81 | $0.87 | $0.75 | $0.84 | $0.84 | 214,190 |
| 2022-12-06 | $0.86 | $0.90 | $0.71 | $0.82 | $0.82 | 629,228 |
| 2022-12-05 | $1.06 | $1.06 | $0.87 | $0.89 | $0.89 | 673,452 |
| 2022-12-02 | $0.96 | $1.07 | $0.91 | $1.01 | $1.01 | 344,200 |
| 2022-12-01 | $0.90 | $1.00 | $0.89 | $0.97 | $0.97 | 404,408 |
| 2022-11-30 | $0.86 | $0.93 | $0.84 | $0.91 | $0.91 | 292,642 |
| 2022-11-29 | $0.90 | $1.03 | $0.82 | $0.83 | $0.83 | 869,412 |
| 2022-11-28 | $0.78 | $0.93 | $0.76 | $0.89 | $0.89 | 1,339,525 |
| 2022-11-25 | $0.76 | $0.79 | $0.73 | $0.77 | $0.77 | 493,700 |
| 2022-11-23 | $0.70 | $0.79 | $0.68 | $0.76 | $0.76 | 1,487,127 |
| 2022-11-22 | $0.77 | $0.77 | $0.66 | $0.73 | $0.73 | 1,305,630 |
| 2022-11-21 | $0.64 | $0.74 | $0.63 | $0.72 | $0.72 | 4,699,845 |
| 2022-11-18 | $0.63 | $0.67 | $0.60 | $0.65 | $0.65 | 3,453,572 |
| 2022-11-17 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 3,137,169 |
| 2022-11-16 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 2,072,780 |
| 2022-11-15 | $0.67 | $0.67 | $0.60 | $0.63 | $0.63 | 3,707,606 |
| 2022-11-14 | $0.78 | $0.80 | $0.59 | $0.68 | $0.68 | 19,153,685 |
| 2022-11-11 | $4.12 | $4.28 | $4.01 | $4.05 | $4.05 | 74,161 |
| 2022-11-10 | $4.34 | $4.85 | $4.18 | $4.23 | $4.23 | 129,073 |
| 2022-11-09 | $4.36 | $4.52 | $4.15 | $4.25 | $4.25 | 68,880 |
| 2022-11-08 | $4.53 | $4.72 | $4.35 | $4.42 | $4.42 | 106,497 |
| 2022-11-07 | $4.56 | $4.80 | $4.50 | $4.51 | $4.51 | 81,334 |
| 2022-11-04 | $5.00 | $5.00 | $4.28 | $4.49 | $4.49 | 250,468 |
| 2022-11-03 | $4.85 | $5.13 | $4.70 | $4.88 | $4.88 | 123,093 |
| 2022-11-02 | $5.06 | $5.10 | $4.85 | $4.92 | $4.92 | 106,166 |
| 2022-11-01 | $5.18 | $5.22 | $4.96 | $4.99 | $4.99 | 104,826 |
| 2022-10-31 | $5.17 | $5.35 | $5.00 | $5.18 | $5.18 | 96,668 |
| 2022-10-28 | $4.91 | $5.13 | $4.68 | $5.06 | $5.06 | 118,629 |
| 2022-10-27 | $5.10 | $5.23 | $4.89 | $4.91 | $4.91 | 101,853 |
| 2022-10-26 | $5.30 | $5.46 | $5.04 | $5.09 | $5.09 | 99,394 |
| 2022-10-25 | $5.04 | $5.36 | $5.04 | $5.26 | $5.26 | 72,044 |
| 2022-10-24 | $5.46 | $5.46 | $5.04 | $5.07 | $5.07 | 76,825 |
| 2022-10-21 | $5.37 | $5.84 | $5.25 | $5.44 | $5.44 | 136,027 |
| 2022-10-20 | $5.28 | $5.61 | $5.25 | $5.41 | $5.41 | 172,106 |
| 2022-10-19 | $5.29 | $5.44 | $5.18 | $5.28 | $5.28 | 91,898 |
| 2022-10-18 | $5.98 | $5.98 | $5.33 | $5.39 | $5.39 | 139,596 |
| 2022-10-17 | $6.00 | $6.17 | $5.70 | $5.85 | $5.85 | 97,817 |
| 2022-10-14 | $5.77 | $6.02 | $5.74 | $5.79 | $5.79 | 68,757 |
| 2022-10-13 | $5.72 | $5.98 | $5.39 | $5.77 | $5.77 | 144,026 |
| 2022-10-12 | $6.50 | $6.85 | $5.62 | $5.73 | $5.73 | 198,297 |
| 2022-10-11 | $6.30 | $6.50 | $5.75 | $6.41 | $6.41 | 329,245 |
| 2022-10-10 | $6.45 | $6.48 | $5.91 | $6.16 | $6.16 | 263,374 |
| 2022-10-07 | $5.48 | $5.72 | $5.34 | $5.36 | $5.36 | 93,348 |
| 2022-10-06 | $5.16 | $5.69 | $5.13 | $5.57 | $5.57 | 54,196 |
| 2022-10-05 | $5.46 | $5.49 | $5.15 | $5.18 | $5.18 | 70,017 |
| 2022-10-04 | $5.29 | $5.71 | $5.29 | $5.54 | $5.54 | 86,952 |
| 2022-10-03 | $6.14 | $6.17 | $5.02 | $5.30 | $5.30 | 142,485 |
| 2022-09-30 | $5.95 | $6.13 | $5.89 | $6.00 | $6.00 | 87,748 |
| 2022-09-29 | $6.20 | $6.41 | $5.96 | $5.99 | $5.99 | 60,611 |
| 2022-09-28 | $6.10 | $6.66 | $6.10 | $6.37 | $6.37 | 61,788 |
| 2022-09-27 | $7.02 | $7.02 | $5.85 | $6.15 | $6.15 | 152,729 |
| 2022-09-26 | $7.10 | $7.31 | $6.70 | $7.01 | $7.01 | 122,921 |
| 2022-09-23 | $7.97 | $7.97 | $7.15 | $7.32 | $7.32 | 166,340 |
| 2022-09-22 | $7.74 | $8.08 | $7.56 | $7.95 | $7.95 | 369,936 |
| 2022-09-21 | $7.69 | $7.93 | $7.25 | $7.90 | $7.90 | 310,307 |
| 2022-09-20 | $6.95 | $7.98 | $6.67 | $7.49 | $7.49 | 357,463 |
| 2022-09-19 | $6.99 | $7.00 | $6.79 | $6.95 | $6.95 | 155,851 |
| 2022-09-16 | $6.42 | $7.00 | $6.40 | $6.92 | $6.92 | 265,685 |
| 2022-09-15 | $6.29 | $6.50 | $6.24 | $6.50 | $6.50 | 88,076 |
| 2022-09-14 | $6.50 | $6.76 | $6.23 | $6.24 | $6.24 | 153,069 |
| 2022-09-13 | $6.44 | $6.73 | $6.42 | $6.51 | $6.51 | 1,757,705 |
| 2022-09-12 | $6.41 | $6.68 | $6.41 | $6.50 | $6.50 | 61,272 |
| 2022-09-09 | $6.57 | $6.66 | $6.40 | $6.41 | $6.41 | 19,846 |
| 2022-09-08 | $6.63 | $6.79 | $6.33 | $6.58 | $6.58 | 31,984 |
| 2022-09-07 | $6.83 | $6.97 | $6.61 | $6.66 | $6.66 | 87,845 |
| 2022-09-06 | $7.00 | $7.00 | $6.67 | $6.76 | $6.76 | 96,512 |
| 2022-09-02 | $6.90 | $7.00 | $6.71 | $6.99 | $6.99 | 72,796 |
| 2022-09-01 | $6.48 | $6.80 | $6.18 | $6.77 | $6.77 | 72,983 |
| 2022-08-31 | $6.63 | $6.70 | $6.24 | $6.44 | $6.44 | 102,264 |
| 2022-08-30 | $6.46 | $6.46 | $6.11 | $6.32 | $6.32 | 36,328 |
| 2022-08-29 | $6.27 | $6.50 | $6.13 | $6.37 | $6.37 | 50,809 |
| 2022-08-26 | $6.13 | $6.55 | $6.07 | $6.40 | $6.40 | 107,532 |
| 2022-08-25 | $6.45 | $6.45 | $5.95 | $5.99 | $5.99 | 42,519 |
| 2022-08-24 | $5.91 | $6.18 | $5.91 | $6.03 | $6.03 | 9,187 |
| 2022-08-23 | $5.92 | $6.06 | $5.88 | $6.02 | $6.02 | 13,230 |
| 2022-08-22 | $5.70 | $5.95 | $5.57 | $5.87 | $5.87 | 34,894 |
| 2022-08-19 | $5.92 | $6.10 | $5.80 | $5.82 | $5.82 | 66,986 |
| 2022-08-18 | $5.80 | $6.15 | $5.63 | $5.90 | $5.90 | 105,683 |
| 2022-08-17 | $5.70 | $5.95 | $5.67 | $5.88 | $5.88 | 46,655 |
| 2022-08-16 | $5.89 | $5.92 | $5.65 | $5.70 | $5.70 | 41,733 |
| 2022-08-15 | $5.99 | $5.99 | $5.84 | $5.88 | $5.88 | 38,385 |
| 2022-08-12 | $5.80 | $6.00 | $5.80 | $6.00 | $6.00 | 84,189 |
| 2022-08-11 | $5.99 | $5.99 | $5.67 | $5.79 | $5.79 | 56,290 |
| 2022-08-10 | $5.46 | $6.02 | $5.46 | $6.00 | $6.00 | 49,129 |
| 2022-08-09 | $5.67 | $5.98 | $5.30 | $5.45 | $5.45 | 72,666 |
| 2022-08-08 | $5.99 | $6.52 | $5.61 | $5.62 | $5.62 | 125,651 |
| 2022-08-05 | $4.74 | $6.10 | $4.74 | $6.10 | $6.10 | 74,647 |
| 2022-08-04 | $4.50 | $4.82 | $4.45 | $4.82 | $4.82 | 51,792 |
| 2022-08-03 | $4.48 | $4.51 | $4.36 | $4.50 | $4.50 | 14,401 |
| 2022-08-02 | $4.19 | $4.49 | $4.19 | $4.29 | $4.29 | 9,129 |
| 2022-08-01 | $4.42 | $4.55 | $4.31 | $4.36 | $4.36 | 28,842 |
| 2022-07-29 | $4.40 | $4.54 | $4.26 | $4.53 | $4.53 | 17,253 |
| 2022-07-28 | $4.54 | $4.54 | $4.35 | $4.40 | $4.40 | 10,892 |
| 2022-07-27 | $4.12 | $4.40 | $4.12 | $4.37 | $4.37 | 12,045 |
| 2022-07-26 | $4.37 | $4.37 | $4.15 | $4.31 | $4.31 | 17,905 |
| 2022-07-25 | $4.40 | $4.45 | $4.16 | $4.23 | $4.23 | 13,894 |
| 2022-07-22 | $4.42 | $4.45 | $4.31 | $4.45 | $4.45 | 6,808 |
| 2022-07-21 | $4.45 | $4.45 | $4.33 | $4.44 | $4.44 | 4,736 |
| 2022-07-20 | $4.42 | $4.50 | $4.35 | $4.35 | $4.35 | 14,913 |
| 2022-07-19 | $4.54 | $4.83 | $4.42 | $4.49 | $4.49 | 29,162 |
| 2022-07-18 | $4.50 | $4.71 | $4.31 | $4.32 | $4.32 | 29,150 |
| 2022-07-15 | $4.29 | $4.57 | $4.26 | $4.47 | $4.47 | 23,051 |
| 2022-07-14 | $4.53 | $4.77 | $4.22 | $4.25 | $4.25 | 39,293 |
| 2022-07-13 | $4.64 | $4.77 | $4.61 | $4.69 | $4.69 | 47,959 |
| 2022-07-12 | $4.84 | $4.84 | $4.61 | $4.63 | $4.63 | 24,127 |
| 2022-07-11 | $4.79 | $4.97 | $4.60 | $4.93 | $4.93 | 39,527 |
| 2022-07-08 | $4.98 | $5.09 | $4.63 | $4.78 | $4.78 | 132,840 |
| 2022-07-07 | $4.52 | $4.90 | $4.32 | $4.89 | $4.89 | 56,228 |
| 2022-07-06 | $4.24 | $4.60 | $4.23 | $4.41 | $4.41 | 53,986 |
| 2022-07-05 | $4.21 | $4.55 | $4.04 | $4.19 | $4.19 | 27,161 |
| 2022-07-01 | $4.15 | $4.55 | $4.00 | $4.32 | $4.32 | 33,023 |
| 2022-06-30 | $4.10 | $4.44 | $4.00 | $4.14 | $4.14 | 6,187 |
| 2022-06-29 | $4.10 | $4.23 | $4.00 | $4.01 | $4.01 | 34,177 |
| 2022-06-28 | $4.24 | $4.54 | $4.20 | $4.25 | $4.25 | 17,563 |
| 2022-06-27 | $3.56 | $4.30 | $3.56 | $4.30 | $4.30 | 56,247 |
| 2022-06-24 | $3.24 | $3.69 | $3.24 | $3.60 | $3.60 | 33,347 |
| 2022-06-23 | $3.21 | $3.38 | $3.13 | $3.28 | $3.28 | 35,056 |
| 2022-06-22 | $2.98 | $3.37 | $2.98 | $3.15 | $3.15 | 22,609 |
| 2022-06-21 | $2.94 | $3.21 | $2.80 | $3.07 | $3.07 | 66,792 |
| 2022-06-17 | $2.99 | $3.03 | $2.85 | $2.90 | $2.90 | 234,123 |
| 2022-06-16 | $2.82 | $3.04 | $2.82 | $2.95 | $2.95 | 6,420 |
| 2022-06-15 | $3.28 | $3.35 | $2.88 | $2.94 | $2.94 | 46,649 |
| 2022-06-14 | $3.06 | $3.31 | $3.06 | $3.19 | $3.19 | 30,195 |
| 2022-06-13 | $3.33 | $3.49 | $3.05 | $3.05 | $3.05 | 53,421 |
| 2022-06-10 | $3.44 | $3.62 | $3.24 | $3.38 | $3.38 | 17,030 |
| 2022-06-09 | $3.33 | $3.52 | $3.16 | $3.51 | $3.51 | 49,750 |
| 2022-06-08 | $3.39 | $3.54 | $3.26 | $3.39 | $3.39 | 61,385 |
| 2022-06-07 | $3.20 | $3.40 | $3.12 | $3.17 | $3.17 | 216,771 |
| 2022-06-06 | $3.54 | $3.94 | $3.37 | $3.40 | $3.40 | 262,756 |
| 2022-06-03 | $3.33 | $3.66 | $3.06 | $3.46 | $3.46 | 45,726 |
| 2022-06-02 | $3.42 | $4.00 | $3.10 | $3.41 | $3.41 | 380,734 |
| 2022-06-01 | $3.23 | $3.52 | $2.76 | $3.47 | $3.47 | 250,037 |
| 2022-05-31 | $3.24 | $3.47 | $3.18 | $3.22 | $3.22 | 71,216 |
| 2022-05-27 | $3.17 | $3.48 | $3.03 | $3.42 | $3.42 | 55,238 |
| 2022-05-26 | $3.40 | $3.58 | $3.19 | $3.20 | $3.20 | 16,349 |
| 2022-05-25 | $3.35 | $3.45 | $3.14 | $3.14 | $3.14 | 8,878 |
| 2022-05-24 | $3.17 | $3.27 | $3.07 | $3.20 | $3.20 | 11,662 |
| 2022-05-23 | $3.49 | $3.49 | $3.18 | $3.20 | $3.20 | 5,681 |
| 2022-05-20 | $3.37 | $3.63 | $3.02 | $3.40 | $3.40 | 11,982 |
| 2022-05-19 | $3.14 | $3.48 | $3.11 | $3.40 | $3.40 | 59,072 |
| 2022-05-18 | $2.93 | $3.11 | $2.93 | $2.97 | $2.97 | 9,967 |
| 2022-05-17 | $2.85 | $3.02 | $2.84 | $3.00 | $3.00 | 30,586 |
| 2022-05-16 | $2.90 | $2.90 | $2.51 | $2.72 | $2.72 | 41,158 |
| 2022-05-13 | $2.69 | $2.81 | $2.57 | $2.59 | $2.59 | 23,918 |
| 2022-05-12 | $2.84 | $3.00 | $2.57 | $2.63 | $2.63 | 56,805 |
| 2022-05-11 | $2.99 | $3.37 | $2.88 | $2.88 | $2.88 | 20,505 |
| 2022-05-10 | $3.10 | $3.10 | $2.70 | $3.00 | $3.00 | 96,673 |
| 2022-05-09 | $3.58 | $3.58 | $2.95 | $3.02 | $3.02 | 129,612 |
| 2022-05-06 | $3.84 | $3.84 | $3.55 | $3.66 | $3.66 | 15,146 |
| 2022-05-05 | $3.82 | $4.14 | $3.72 | $3.79 | $3.79 | 19,501 |
| 2022-05-04 | $3.80 | $3.90 | $3.64 | $3.83 | $3.83 | 66,568 |
| 2022-05-03 | $3.89 | $3.95 | $3.75 | $3.79 | $3.79 | 7,670 |
| 2022-05-02 | $3.83 | $3.96 | $3.70 | $3.89 | $3.89 | 26,786 |
| 2022-04-29 | $3.89 | $3.95 | $3.73 | $3.89 | $3.89 | 115,423 |
| 2022-04-28 | $3.83 | $4.09 | $3.63 | $3.93 | $3.93 | 19,472 |
| 2022-04-27 | $3.94 | $4.07 | $3.79 | $3.80 | $3.80 | 17,810 |
| 2022-04-26 | $4.16 | $4.19 | $3.97 | $3.97 | $3.97 | 8,231 |
| 2022-04-25 | $3.91 | $4.30 | $3.91 | $4.24 | $4.24 | 32,176 |
| 2022-04-22 | $4.06 | $4.10 | $3.85 | $4.04 | $4.04 | 10,631 |
| 2022-04-21 | $4.07 | $4.10 | $3.85 | $4.06 | $4.06 | 14,042 |
| 2022-04-20 | $4.14 | $4.15 | $3.93 | $4.10 | $4.10 | 19,167 |
| 2022-04-19 | $3.95 | $4.35 | $3.87 | $4.18 | $4.18 | 69,933 |
| 2022-04-18 | $3.96 | $4.02 | $3.83 | $3.91 | $3.91 | 21,963 |
| 2022-04-14 | $4.04 | $4.10 | $3.81 | $3.98 | $3.98 | 31,057 |
| 2022-04-13 | $4.05 | $4.17 | $3.93 | $4.09 | $4.09 | 31,889 |
| 2022-04-12 | $3.98 | $4.10 | $3.83 | $3.94 | $3.94 | 23,701 |
| 2022-04-11 | $3.84 | $4.05 | $3.79 | $4.01 | $4.01 | 22,026 |
| 2022-04-08 | $3.80 | $3.93 | $3.64 | $3.93 | $3.93 | 26,402 |
| 2022-04-07 | $3.80 | $3.90 | $3.71 | $3.75 | $3.75 | 71,075 |
| 2022-04-06 | $3.68 | $4.01 | $3.45 | $3.80 | $3.80 | 91,979 |
| 2022-04-05 | $3.83 | $3.86 | $3.64 | $3.75 | $3.75 | 108,829 |
| 2022-04-04 | $3.46 | $3.85 | $3.46 | $3.83 | $3.83 | 210,692 |
| 2022-04-01 | $3.80 | $3.86 | $3.40 | $3.45 | $3.45 | 220,996 |
| 2022-03-31 | $3.83 | $3.94 | $3.78 | $3.80 | $3.80 | 92,360 |
| 2022-03-30 | $3.90 | $4.01 | $3.82 | $3.82 | $3.82 | 218,469 |
| 2022-03-29 | $3.98 | $4.17 | $3.86 | $3.86 | $3.86 | 57,425 |
| 2022-03-28 | $3.85 | $4.05 | $3.85 | $3.97 | $3.97 | 46,721 |
| 2022-03-25 | $3.95 | $4.08 | $3.88 | $3.90 | $3.90 | 35,423 |
| 2022-03-24 | $3.88 | $4.10 | $3.87 | $3.87 | $3.87 | 49,486 |
| 2022-03-23 | $4.00 | $4.17 | $3.88 | $3.89 | $3.89 | 103,224 |
| 2022-03-22 | $3.96 | $4.32 | $3.85 | $3.94 | $3.94 | 228,766 |
| 2022-03-21 | $3.80 | $4.09 | $3.80 | $4.06 | $4.06 | 86,699 |
| 2022-03-18 | $3.85 | $4.15 | $3.77 | $3.80 | $3.80 | 145,041 |
| 2022-03-17 | $3.84 | $4.16 | $3.84 | $3.90 | $3.90 | 28,310 |
| 2022-03-16 | $3.96 | $4.02 | $3.78 | $3.78 | $3.78 | 34,273 |
| 2022-03-15 | $3.90 | $3.90 | $3.79 | $3.79 | $3.79 | 19,175 |
| 2022-03-14 | $3.99 | $4.07 | $3.75 | $3.78 | $3.78 | 36,315 |
| 2022-03-11 | $4.06 | $4.17 | $3.90 | $3.96 | $3.96 | 68,303 |
| 2022-03-10 | $4.17 | $4.21 | $4.00 | $4.05 | $4.05 | 107,783 |
| 2022-03-09 | $4.01 | $4.33 | $4.00 | $4.02 | $4.02 | 114,549 |
| 2022-03-08 | $4.10 | $4.14 | $4.01 | $4.01 | $4.01 | 20,067 |
| 2022-03-07 | $4.37 | $4.50 | $4.07 | $4.07 | $4.07 | 37,552 |
| 2022-03-04 | $4.57 | $4.69 | $4.27 | $4.32 | $4.32 | 86,966 |
| 2022-03-03 | $4.56 | $4.56 | $4.29 | $4.44 | $4.44 | 31,564 |
| 2022-03-02 | $4.30 | $4.55 | $4.22 | $4.38 | $4.38 | 41,551 |
| 2022-03-01 | $4.19 | $4.34 | $4.17 | $4.24 | $4.24 | 159,786 |
| 2022-02-28 | $4.19 | $4.45 | $4.11 | $4.16 | $4.16 | 132,909 |
| 2022-02-25 | $4.65 | $4.81 | $4.20 | $4.20 | $4.20 | 224,272 |
| 2022-02-24 | $4.39 | $4.66 | $4.39 | $4.45 | $4.45 | 47,159 |
| 2022-02-23 | $4.95 | $4.95 | $4.50 | $4.52 | $4.52 | 51,003 |
| 2022-02-22 | $5.09 | $5.22 | $4.89 | $4.89 | $4.89 | 51,949 |
| 2022-02-18 | $5.20 | $5.37 | $5.10 | $5.10 | $5.10 | 64,645 |
| 2022-02-17 | $5.28 | $5.34 | $5.19 | $5.23 | $5.23 | 17,561 |
| 2022-02-16 | $5.16 | $5.30 | $5.08 | $5.25 | $5.25 | 18,424 |
| 2022-02-15 | $5.17 | $5.20 | $5.01 | $5.15 | $5.15 | 518,312 |
| 2022-02-14 | $5.31 | $5.37 | $5.01 | $5.12 | $5.12 | 67,750 |
| 2022-02-11 | $5.32 | $5.37 | $5.18 | $5.21 | $5.21 | 51,434 |
| 2022-02-10 | $5.02 | $5.34 | $4.98 | $5.24 | $5.24 | 58,612 |
| 2022-02-09 | $5.20 | $5.35 | $5.18 | $5.18 | $5.18 | 20,148 |
| 2022-02-08 | $4.83 | $5.30 | $4.83 | $5.16 | $5.16 | 115,256 |
| 2022-02-07 | $5.31 | $5.33 | $5.10 | $5.25 | $5.25 | 19,700 |
| 2022-02-04 | $4.93 | $5.25 | $4.78 | $5.12 | $5.12 | 80,107 |
| 2022-02-03 | $5.14 | $5.34 | $4.89 | $4.89 | $4.89 | 20,441 |
| 2022-02-02 | $5.32 | $5.41 | $5.21 | $5.29 | $5.29 | 17,147 |
| 2022-02-01 | $5.17 | $5.50 | $5.11 | $5.32 | $5.32 | 59,993 |
| 2022-01-31 | $5.01 | $5.39 | $5.01 | $5.25 | $5.25 | 56,171 |
| 2022-01-28 | $4.87 | $5.13 | $4.61 | $5.05 | $5.05 | 72,966 |
| 2022-01-27 | $4.85 | $5.00 | $4.55 | $4.86 | $4.86 | 60,906 |
| 2022-01-26 | $5.17 | $5.17 | $4.80 | $4.84 | $4.84 | 64,684 |
| 2022-01-25 | $4.57 | $5.20 | $4.38 | $5.09 | $5.09 | 76,456 |
| 2022-01-24 | $4.57 | $4.73 | $4.25 | $4.66 | $4.66 | 63,537 |
| 2022-01-21 | $4.57 | $4.60 | $4.43 | $4.58 | $4.58 | 30,863 |
| 2022-01-20 | $4.49 | $4.80 | $4.49 | $4.67 | $4.67 | 38,755 |
| 2022-01-19 | $4.57 | $4.64 | $4.20 | $4.53 | $4.53 | 91,103 |
| 2022-01-18 | $4.49 | $4.70 | $4.49 | $4.58 | $4.58 | 60,364 |
| 2022-01-14 | $4.35 | $4.54 | $4.18 | $4.53 | $4.53 | 65,239 |
| 2022-01-13 | $4.52 | $4.64 | $4.31 | $4.35 | $4.35 | 17,292 |
| 2022-01-12 | $4.45 | $4.63 | $4.43 | $4.45 | $4.45 | 33,572 |
| 2022-01-11 | $4.34 | $4.65 | $4.34 | $4.41 | $4.41 | 38,120 |
| 2022-01-10 | $4.66 | $4.79 | $4.50 | $4.64 | $4.64 | 64,081 |
| 2022-01-07 | $4.36 | $4.74 | $4.36 | $4.66 | $4.66 | 24,271 |
| 2022-01-06 | $4.32 | $4.50 | $4.30 | $4.40 | $4.40 | 33,290 |
| 2022-01-05 | $4.53 | $4.57 | $4.33 | $4.34 | $4.34 | 10,410 |
| 2022-01-04 | $4.59 | $4.59 | $4.44 | $4.47 | $4.47 | 11,127 |
| 2022-01-03 | $4.61 | $4.69 | $4.52 | $4.63 | $4.63 | 69,344 |
| 2021-12-31 | $4.79 | $4.89 | $4.50 | $4.50 | $4.50 | 64,014 |
| 2021-12-30 | $4.74 | $4.85 | $4.67 | $4.85 | $4.85 | 103,231 |
| 2021-12-29 | $4.82 | $4.87 | $4.62 | $4.87 | $4.87 | 26,979 |
| 2021-12-28 | $4.82 | $4.87 | $4.65 | $4.87 | $4.87 | 25,991 |
| 2021-12-27 | $4.82 | $5.02 | $4.58 | $4.97 | $4.97 | 40,962 |
| 2021-12-23 | $4.69 | $4.84 | $4.57 | $4.75 | $4.75 | 34,366 |
| 2021-12-22 | $4.70 | $4.73 | $4.58 | $4.63 | $4.63 | 13,127 |
| 2021-12-21 | $4.46 | $4.76 | $4.22 | $4.75 | $4.75 | 67,913 |
| 2021-12-20 | $4.53 | $4.58 | $4.36 | $4.41 | $4.41 | 42,267 |
| 2021-12-17 | $4.28 | $4.67 | $4.18 | $4.67 | $4.67 | 95,046 |
| 2021-12-16 | $4.37 | $4.56 | $4.23 | $4.44 | $4.44 | 27,190 |
| 2021-12-15 | $4.11 | $4.41 | $4.06 | $4.37 | $4.37 | 50,387 |
| 2021-12-14 | $4.27 | $4.34 | $4.06 | $4.15 | $4.15 | 25,932 |
| 2021-12-13 | $4.41 | $4.43 | $4.22 | $4.28 | $4.28 | 55,716 |
| 2021-12-10 | $4.49 | $4.56 | $4.31 | $4.47 | $4.47 | 22,812 |
| 2021-12-09 | $4.48 | $4.57 | $4.45 | $4.47 | $4.47 | 21,578 |
| 2021-12-08 | $4.52 | $4.59 | $4.25 | $4.49 | $4.49 | 53,512 |
| 2021-12-07 | $4.46 | $4.60 | $4.43 | $4.51 | $4.51 | 49,270 |
| 2021-12-06 | $4.47 | $4.52 | $4.38 | $4.42 | $4.42 | 25,136 |
| 2021-12-03 | $4.61 | $4.85 | $4.41 | $4.47 | $4.47 | 31,657 |
| 2021-12-02 | $4.52 | $4.74 | $4.52 | $4.65 | $4.65 | 27,869 |
| 2021-12-01 | $4.74 | $4.98 | $4.57 | $4.57 | $4.57 | 33,348 |
| 2021-11-30 | $4.92 | $5.08 | $4.66 | $4.73 | $4.73 | 37,231 |
| 2021-11-29 | $5.36 | $5.39 | $4.89 | $4.89 | $4.89 | 47,515 |
| 2021-11-26 | $5.38 | $5.38 | $4.98 | $5.25 | $5.25 | 50,738 |
| 2021-11-24 | $5.30 | $5.54 | $5.26 | $5.52 | $5.52 | 21,929 |
| 2021-11-23 | $5.48 | $5.48 | $5.25 | $5.30 | $5.30 | 29,513 |
| 2021-11-22 | $5.45 | $5.68 | $5.35 | $5.54 | $5.54 | 112,363 |
| 2021-11-19 | $5.53 | $5.56 | $5.36 | $5.40 | $5.40 | 23,434 |
| 2021-11-18 | $5.81 | $5.83 | $5.48 | $5.57 | $5.57 | 37,308 |
| 2021-11-17 | $5.97 | $6.00 | $5.77 | $5.82 | $5.82 | 52,060 |
| 2021-11-16 | $5.82 | $6.14 | $5.80 | $6.01 | $6.01 | 59,621 |
| 2021-11-15 | $6.00 | $6.00 | $5.80 | $5.85 | $5.85 | 69,148 |
| 2021-11-12 | $6.12 | $6.23 | $6.01 | $6.01 | $6.01 | 16,996 |
| 2021-11-11 | $5.89 | $6.13 | $5.87 | $6.12 | $6.12 | 40,572 |
| 2021-11-10 | $6.09 | $6.10 | $5.80 | $5.84 | $5.84 | 46,052 |
| 2021-11-09 | $6.09 | $6.33 | $5.88 | $6.24 | $6.24 | 74,201 |
| 2021-11-08 | $6.08 | $6.10 | $5.98 | $6.03 | $6.03 | 22,104 |
| 2021-11-05 | $5.99 | $6.10 | $5.90 | $6.05 | $6.05 | 46,371 |
| 2021-11-04 | $6.08 | $6.13 | $5.82 | $5.96 | $5.96 | 138,210 |
| 2021-11-03 | $5.71 | $6.14 | $5.67 | $6.11 | $6.11 | 193,579 |
| 2021-11-02 | $6.06 | $6.10 | $5.47 | $5.64 | $5.64 | 104,354 |
| 2021-11-01 | $6.03 | $6.18 | $5.87 | $6.04 | $6.04 | 116,513 |
| 2021-10-29 | $5.54 | $5.83 | $5.44 | $5.80 | $5.80 | 90,579 |
| 2021-10-28 | $5.49 | $5.65 | $5.37 | $5.60 | $5.60 | 50,940 |
| 2021-10-27 | $5.43 | $5.56 | $5.34 | $5.50 | $5.50 | 86,142 |
| 2021-10-26 | $5.54 | $5.61 | $5.30 | $5.46 | $5.46 | 77,091 |
| 2021-10-25 | $5.45 | $5.53 | $5.28 | $5.28 | $5.28 | 52,928 |
| 2021-10-22 | $5.61 | $5.75 | $5.42 | $5.61 | $5.61 | 139,082 |
| 2021-10-21 | $5.44 | $5.53 | $5.30 | $5.53 | $5.53 | 85,991 |
| 2021-10-20 | $5.51 | $5.59 | $5.07 | $5.50 | $5.50 | 711,665 |
| 2021-10-19 | $5.00 | $5.15 | $5.00 | $5.13 | $5.13 | 198,769 |
| 2021-10-18 | $4.86 | $4.99 | $4.77 | $4.99 | $4.99 | 89,073 |
| 2021-10-15 | $4.77 | $4.91 | $4.72 | $4.90 | $4.90 | 212,842 |
| 2021-10-14 | $4.64 | $4.88 | $4.60 | $4.80 | $4.80 | 144,984 |
| 2021-10-13 | $4.52 | $4.76 | $4.51 | $4.64 | $4.64 | 56,511 |
| 2021-10-12 | $4.44 | $4.62 | $4.35 | $4.47 | $4.47 | 28,182 |
| 2021-10-11 | $4.39 | $4.43 | $4.34 | $4.41 | $4.41 | 25,698 |
| 2021-10-08 | $4.54 | $4.58 | $4.38 | $4.40 | $4.40 | 33,971 |
| 2021-10-07 | $4.80 | $4.82 | $4.41 | $4.48 | $4.48 | 97,872 |
| 2021-10-06 | $4.14 | $5.04 | $4.08 | $4.81 | $4.81 | 483,062 |
| 2021-10-05 | $4.47 | $4.47 | $4.14 | $4.15 | $4.15 | 53,552 |
| 2021-10-04 | $4.43 | $4.52 | $4.39 | $4.46 | $4.46 | 44,378 |
| 2021-10-01 | $4.68 | $4.73 | $4.42 | $4.54 | $4.54 | 122,957 |
| 2021-09-30 | $4.75 | $4.75 | $4.59 | $4.66 | $4.66 | 20,425 |
| 2021-09-29 | $4.76 | $4.85 | $4.54 | $4.60 | $4.60 | 77,371 |
| 2021-09-28 | $5.08 | $5.08 | $4.73 | $4.76 | $4.76 | 36,643 |
| 2021-09-27 | $4.98 | $5.14 | $4.91 | $5.13 | $5.13 | 53,457 |
| 2021-09-24 | $4.88 | $5.02 | $4.88 | $5.02 | $5.02 | 28,455 |
| 2021-09-23 | $4.78 | $5.05 | $4.68 | $5.05 | $5.05 | 94,420 |
| 2021-09-22 | $4.49 | $4.79 | $4.49 | $4.78 | $4.78 | 70,018 |
| 2021-09-21 | $4.68 | $4.79 | $4.52 | $4.54 | $4.54 | 36,823 |
| 2021-09-20 | $4.55 | $4.72 | $4.54 | $4.69 | $4.69 | 73,148 |
| 2021-09-17 | $4.81 | $4.98 | $4.52 | $4.54 | $4.54 | 257,894 |
| 2021-09-16 | $4.92 | $4.95 | $4.65 | $4.77 | $4.77 | 52,067 |
| 2021-09-15 | $4.83 | $4.98 | $4.82 | $4.91 | $4.91 | 52,269 |
| 2021-09-14 | $4.83 | $4.97 | $4.81 | $4.85 | $4.85 | 43,173 |
| 2021-09-13 | $4.88 | $5.04 | $4.83 | $4.83 | $4.83 | 45,784 |
| 2021-09-10 | $4.76 | $5.00 | $4.75 | $4.91 | $4.91 | 43,361 |
| 2021-09-09 | $4.87 | $5.13 | $4.78 | $4.79 | $4.79 | 60,347 |
| 2021-09-08 | $4.99 | $4.99 | $4.77 | $4.90 | $4.90 | 86,981 |
| 2021-09-07 | $5.08 | $5.17 | $4.90 | $4.95 | $4.95 | 47,831 |
| 2021-09-03 | $5.07 | $5.17 | $5.02 | $5.07 | $5.07 | 36,373 |
| 2021-09-02 | $4.89 | $5.20 | $4.89 | $5.13 | $5.13 | 62,942 |
| 2021-09-01 | $4.93 | $4.97 | $4.81 | $4.91 | $4.91 | 47,031 |
| 2021-08-31 | $4.91 | $4.96 | $4.77 | $4.93 | $4.93 | 82,848 |
| 2021-08-30 | $4.93 | $5.02 | $4.88 | $4.92 | $4.92 | 20,805 |
| 2021-08-27 | $4.91 | $5.04 | $4.84 | $4.92 | $4.92 | 166,626 |
| 2021-08-26 | $5.00 | $5.15 | $4.85 | $4.94 | $4.94 | 39,189 |
| 2021-08-25 | $5.00 | $5.15 | $4.95 | $5.03 | $5.03 | 110,084 |
| 2021-08-24 | $4.93 | $5.08 | $4.82 | $5.01 | $5.01 | 95,781 |
| 2021-08-23 | $4.83 | $5.00 | $4.83 | $4.89 | $4.89 | 57,715 |
| 2021-08-20 | $4.75 | $4.95 | $4.72 | $4.83 | $4.83 | 156,336 |
| 2021-08-19 | $4.70 | $4.77 | $4.51 | $4.69 | $4.69 | 140,408 |
| 2021-08-18 | $4.58 | $4.83 | $4.54 | $4.75 | $4.75 | 66,150 |
| 2021-08-17 | $4.58 | $4.65 | $4.48 | $4.54 | $4.54 | 73,195 |
| 2021-08-16 | $4.71 | $4.75 | $4.58 | $4.59 | $4.59 | 45,400 |
| 2021-08-13 | $4.98 | $4.98 | $4.78 | $4.79 | $4.79 | 62,855 |
| 2021-08-12 | $4.93 | $5.22 | $4.71 | $4.99 | $4.99 | 153,775 |
| 2021-08-11 | $5.05 | $5.16 | $4.77 | $4.92 | $4.92 | 250,438 |
| 2021-08-10 | $5.10 | $5.10 | $4.86 | $5.02 | $5.02 | 107,540 |
| 2021-08-09 | $5.06 | $5.22 | $4.96 | $5.06 | $5.06 | 179,008 |
| 2021-08-06 | $5.11 | $5.14 | $4.99 | $5.08 | $5.08 | 46,661 |
| 2021-08-05 | $5.09 | $5.20 | $5.04 | $5.11 | $5.11 | 35,069 |
| 2021-08-04 | $4.97 | $5.30 | $4.97 | $5.10 | $5.10 | 53,392 |
| 2021-08-03 | $5.29 | $5.33 | $4.88 | $4.98 | $4.98 | 148,872 |
| 2021-08-02 | $5.20 | $5.37 | $5.10 | $5.26 | $5.26 | 38,106 |
| 2021-07-30 | $5.18 | $5.40 | $5.10 | $5.24 | $5.24 | 60,135 |
| 2021-07-29 | $5.34 | $5.51 | $5.22 | $5.25 | $5.25 | 49,225 |
| 2021-07-28 | $5.31 | $5.54 | $5.30 | $5.35 | $5.35 | 69,376 |
| 2021-07-27 | $5.27 | $5.35 | $5.08 | $5.33 | $5.33 | 73,101 |
| 2021-07-26 | $5.32 | $5.46 | $5.21 | $5.33 | $5.33 | 66,531 |
| 2021-07-23 | $6.02 | $6.02 | $5.30 | $5.38 | $5.38 | 156,528 |
| 2021-07-22 | $6.12 | $6.34 | $5.97 | $6.05 | $6.05 | 108,641 |
| 2021-07-21 | $6.12 | $6.21 | $5.95 | $6.14 | $6.14 | 73,971 |
| 2021-07-20 | $5.78 | $6.08 | $5.66 | $6.02 | $6.02 | 109,108 |
| 2021-07-19 | $5.74 | $5.81 | $5.54 | $5.75 | $5.75 | 102,610 |
| 2021-07-16 | $5.94 | $6.19 | $5.84 | $5.87 | $5.87 | 82,979 |
| 2021-07-15 | $5.91 | $6.08 | $5.82 | $5.96 | $5.96 | 112,059 |
| 2021-07-14 | $6.35 | $6.36 | $5.95 | $5.95 | $5.95 | 165,990 |
| 2021-07-13 | $6.80 | $6.88 | $6.35 | $6.38 | $6.38 | 140,953 |
| 2021-07-12 | $6.96 | $6.96 | $6.67 | $6.87 | $6.87 | 169,416 |
| 2021-07-09 | $7.07 | $7.46 | $6.86 | $7.02 | $7.02 | 269,218 |
| 2021-07-08 | $6.75 | $7.06 | $6.74 | $7.03 | $7.03 | 120,793 |
| 2021-07-07 | $6.77 | $7.07 | $6.66 | $7.04 | $7.04 | 253,312 |
| 2021-07-06 | $7.16 | $7.16 | $6.78 | $6.79 | $6.79 | 368,378 |
| 2021-07-02 | $6.91 | $7.19 | $6.80 | $7.17 | $7.17 | 174,879 |
| 2021-07-01 | $7.05 | $7.36 | $6.85 | $6.96 | $6.96 | 463,372 |
| 2021-06-30 | $6.86 | $7.19 | $6.79 | $7.05 | $7.05 | 280,634 |
| 2021-06-29 | $6.60 | $7.05 | $6.60 | $6.93 | $6.93 | 215,269 |
| 2021-06-28 | $7.36 | $7.39 | $6.45 | $6.50 | $6.50 | 543,517 |
| 2021-06-25 | $6.60 | $7.48 | $6.45 | $7.25 | $7.25 | 2,019,897 |
| 2021-06-24 | $6.21 | $6.64 | $6.12 | $6.60 | $6.60 | 574,770 |
| 2021-06-23 | $5.71 | $6.32 | $5.71 | $6.29 | $6.29 | 608,586 |
| 2021-06-22 | $5.81 | $6.24 | $5.60 | $5.70 | $5.70 | 1,564,631 |
| 2021-06-21 | $5.59 | $5.61 | $5.36 | $5.54 | $5.54 | 301,147 |
| 2021-06-18 | $5.45 | $5.66 | $5.30 | $5.62 | $5.62 | 407,628 |
| 2021-06-17 | $5.60 | $6.14 | $5.15 | $5.61 | $5.61 | 4,881,836 |
| 2021-06-16 | $4.90 | $4.97 | $4.70 | $4.95 | $4.95 | 1,761,314 |
| 2021-06-15 | $5.04 | $5.09 | $4.90 | $4.92 | $4.92 | 104,507 |
| 2021-06-14 | $5.33 | $5.33 | $5.02 | $5.03 | $5.03 | 86,622 |
| 2021-06-11 | $5.27 | $5.27 | $4.85 | $5.14 | $5.14 | 628,669 |
| 2021-06-10 | $5.40 | $5.40 | $5.17 | $5.20 | $5.20 | 81,257 |
| 2021-06-09 | $5.35 | $5.52 | $5.20 | $5.25 | $5.25 | 61,411 |
| 2021-06-08 | $5.14 | $5.39 | $5.10 | $5.37 | $5.37 | 64,259 |
| 2021-06-07 | $5.05 | $5.30 | $5.04 | $5.17 | $5.17 | 144,937 |
| 2021-06-04 | $5.30 | $5.33 | $5.21 | $5.21 | $5.21 | 53,038 |
| 2021-06-03 | $5.28 | $5.33 | $5.15 | $5.29 | $5.29 | 63,325 |
| 2021-06-02 | $5.34 | $5.37 | $5.20 | $5.29 | $5.29 | 37,154 |
| 2021-06-01 | $5.22 | $5.40 | $5.00 | $5.34 | $5.34 | 100,183 |
| 2021-05-28 | $5.34 | $5.42 | $5.17 | $5.22 | $5.22 | 40,570 |
| 2021-05-27 | $5.14 | $5.35 | $5.12 | $5.31 | $5.31 | 48,180 |
| 2021-05-26 | $5.11 | $5.15 | $4.96 | $5.10 | $5.10 | 90,524 |
| 2021-05-25 | $5.52 | $5.52 | $5.11 | $5.12 | $5.12 | 37,690 |
| 2021-05-24 | $5.27 | $5.56 | $5.16 | $5.43 | $5.43 | 92,034 |
| 2021-05-21 | $5.35 | $5.60 | $5.23 | $5.27 | $5.27 | 70,970 |
| 2021-05-20 | $5.23 | $5.38 | $5.22 | $5.31 | $5.31 | 59,631 |
| 2021-05-19 | $5.29 | $5.37 | $5.18 | $5.24 | $5.24 | 53,455 |
| 2021-05-18 | $4.94 | $5.40 | $4.91 | $5.39 | $5.39 | 145,659 |
| 2021-05-17 | $4.94 | $5.00 | $4.76 | $4.92 | $4.92 | 55,021 |
| 2021-05-14 | $5.00 | $5.20 | $4.79 | $4.85 | $4.85 | 113,507 |
| 2021-05-13 | $5.14 | $5.26 | $4.87 | $4.93 | $4.93 | 112,221 |
| 2021-05-12 | $4.89 | $5.38 | $4.76 | $5.12 | $5.12 | 160,589 |
| 2021-05-11 | $4.71 | $5.00 | $4.66 | $4.94 | $4.94 | 81,659 |
| 2021-05-10 | $5.09 | $5.17 | $4.80 | $4.80 | $4.80 | 103,609 |
| 2021-05-07 | $4.92 | $5.16 | $4.92 | $5.09 | $5.09 | 82,389 |
| 2021-05-06 | $5.16 | $5.19 | $4.86 | $4.93 | $4.93 | 146,028 |
| 2021-05-05 | $5.29 | $5.47 | $5.08 | $5.11 | $5.11 | 105,415 |
| 2021-05-04 | $5.19 | $5.27 | $4.94 | $5.17 | $5.17 | 265,457 |
| 2021-05-03 | $5.35 | $5.35 | $5.08 | $5.28 | $5.28 | 81,776 |
| 2021-04-30 | $5.22 | $5.42 | $5.16 | $5.31 | $5.31 | 94,458 |
| 2021-04-29 | $5.28 | $5.35 | $5.00 | $5.31 | $5.31 | 80,599 |
| 2021-04-28 | $5.15 | $5.28 | $5.10 | $5.25 | $5.25 | 71,038 |
| 2021-04-27 | $5.31 | $5.40 | $5.14 | $5.17 | $5.17 | 78,066 |
| 2021-04-26 | $5.26 | $5.40 | $5.19 | $5.29 | $5.29 | 57,496 |
| 2021-04-23 | $5.23 | $5.39 | $5.12 | $5.24 | $5.24 | 71,448 |
| 2021-04-22 | $5.12 | $5.28 | $5.04 | $5.20 | $5.20 | 78,492 |
| 2021-04-21 | $4.84 | $5.25 | $4.83 | $5.16 | $5.16 | 140,904 |
| 2021-04-20 | $5.00 | $5.01 | $4.74 | $4.84 | $4.84 | 165,293 |
| 2021-04-19 | $5.07 | $5.15 | $4.80 | $5.02 | $5.02 | 156,932 |
| 2021-04-16 | $5.29 | $5.29 | $5.01 | $5.07 | $5.07 | 119,628 |
| 2021-04-15 | $5.17 | $5.35 | $5.12 | $5.25 | $5.25 | 98,767 |
| 2021-04-14 | $5.34 | $5.45 | $5.13 | $5.25 | $5.25 | 88,976 |
| 2021-04-13 | $5.11 | $5.44 | $5.11 | $5.38 | $5.38 | 146,900 |
| 2021-04-12 | $5.27 | $5.29 | $4.97 | $5.14 | $5.14 | 167,021 |
| 2021-04-09 | $5.59 | $5.59 | $5.19 | $5.28 | $5.28 | 93,096 |
| 2021-04-08 | $5.73 | $5.75 | $5.46 | $5.53 | $5.53 | 110,276 |
| 2021-04-07 | $5.73 | $5.90 | $5.55 | $5.68 | $5.68 | 260,968 |
| 2021-04-06 | $5.79 | $5.79 | $5.63 | $5.74 | $5.74 | 104,325 |
| 2021-04-05 | $6.11 | $6.11 | $5.71 | $5.81 | $5.81 | 133,990 |
| 2021-04-01 | $5.95 | $6.11 | $5.81 | $5.96 | $5.96 | 144,424 |
| 2021-03-31 | $5.78 | $6.04 | $5.73 | $5.91 | $5.91 | 291,215 |
| 2021-03-30 | $5.46 | $5.86 | $5.44 | $5.75 | $5.75 | 243,311 |
| 2021-03-29 | $5.66 | $5.83 | $5.44 | $5.46 | $5.46 | 136,224 |
| 2021-03-26 | $5.82 | $5.86 | $5.52 | $5.71 | $5.71 | 94,310 |
| 2021-03-25 | $5.39 | $5.86 | $5.32 | $5.73 | $5.73 | 148,299 |
| 2021-03-24 | $6.06 | $6.22 | $5.44 | $5.51 | $5.51 | 188,047 |
| 2021-03-23 | $6.22 | $6.37 | $5.82 | $5.94 | $5.94 | 229,253 |
| 2021-03-22 | $6.28 | $6.48 | $6.05 | $6.33 | $6.33 | 310,400 |
| 2021-03-19 | $6.08 | $6.49 | $6.08 | $6.25 | $6.25 | 347,968 |
| 2021-03-18 | $6.54 | $6.60 | $6.05 | $6.06 | $6.06 | 179,905 |
| 2021-03-17 | $6.35 | $6.66 | $6.21 | $6.56 | $6.56 | 166,750 |
| 2021-03-16 | $6.74 | $6.77 | $6.34 | $6.40 | $6.40 | 191,394 |
| 2021-03-15 | $6.63 | $6.90 | $6.61 | $6.77 | $6.77 | 233,891 |
| 2021-03-12 | $6.70 | $6.99 | $6.63 | $6.64 | $6.64 | 208,308 |
| 2021-03-11 | $6.78 | $6.89 | $6.67 | $6.75 | $6.75 | 89,868 |
| 2021-03-10 | $6.52 | $6.79 | $6.52 | $6.65 | $6.65 | 168,352 |
| 2021-03-09 | $6.48 | $6.64 | $6.31 | $6.54 | $6.54 | 177,324 |
| 2021-03-08 | $6.52 | $6.72 | $6.26 | $6.36 | $6.36 | 265,575 |
| 2021-03-05 | $6.50 | $6.85 | $6.30 | $6.46 | $6.46 | 416,063 |
| 2021-03-04 | $7.03 | $7.29 | $6.01 | $6.46 | $6.46 | 1,597,230 |
| 2021-03-03 | $6.74 | $7.00 | $6.56 | $6.96 | $6.96 | 1,074,329 |
| 2021-03-02 | $6.58 | $6.58 | $6.22 | $6.25 | $6.25 | 355,731 |
| 2021-03-01 | $7.05 | $7.24 | $6.27 | $6.51 | $6.51 | 2,161,856 |
| 2021-02-26 | $5.97 | $6.00 | $5.60 | $5.68 | $5.68 | 151,867 |
| 2021-02-25 | $6.22 | $6.28 | $5.86 | $5.94 | $5.94 | 322,589 |
| 2021-02-24 | $6.10 | $6.30 | $6.04 | $6.20 | $6.20 | 157,055 |
| 2021-02-23 | $6.16 | $6.16 | $5.74 | $6.06 | $6.06 | 260,681 |
| 2021-02-22 | $6.60 | $6.70 | $6.30 | $6.34 | $6.34 | 161,937 |
| 2021-02-19 | $6.76 | $6.81 | $6.53 | $6.65 | $6.65 | 271,770 |
| 2021-02-18 | $6.66 | $6.73 | $6.30 | $6.47 | $6.47 | 286,732 |
| 2021-02-17 | $6.90 | $6.99 | $6.62 | $6.78 | $6.78 | 239,626 |
| 2021-02-16 | $6.90 | $7.20 | $6.80 | $6.96 | $6.96 | 292,933 |
| 2021-02-12 | $7.16 | $7.24 | $6.81 | $6.93 | $6.93 | 363,615 |
| 2021-02-11 | $7.31 | $7.47 | $6.93 | $7.10 | $7.10 | 380,569 |
| 2021-02-10 | $7.25 | $7.34 | $6.80 | $7.18 | $7.18 | 443,891 |
| 2021-02-09 | $6.74 | $7.35 | $6.43 | $7.10 | $7.10 | 699,074 |
| 2021-02-08 | $6.54 | $6.84 | $6.41 | $6.64 | $6.64 | 365,483 |
| 2021-02-05 | $6.50 | $6.56 | $6.33 | $6.40 | $6.40 | 190,439 |
| 2021-02-04 | $6.45 | $6.64 | $6.28 | $6.45 | $6.45 | 426,146 |
| 2021-02-03 | $5.98 | $6.49 | $5.92 | $6.41 | $6.41 | 1,095,075 |
| 2021-02-02 | $5.99 | $6.13 | $5.83 | $6.00 | $6.00 | 905,071 |
| 2021-02-01 | $5.90 | $6.02 | $5.59 | $5.96 | $5.96 | 314,957 |
| 2021-01-29 | $5.77 | $6.47 | $5.65 | $5.82 | $5.82 | 549,628 |
| 2021-01-28 | $6.03 | $6.18 | $5.54 | $5.73 | $5.73 | 321,043 |
| 2021-01-27 | $6.40 | $6.67 | $5.82 | $5.89 | $5.89 | 1,304,304 |
| 2021-01-26 | $6.15 | $7.00 | $5.93 | $6.80 | $6.80 | 1,438,473 |
| 2021-01-25 | $6.21 | $6.50 | $6.04 | $6.21 | $6.21 | 898,678 |
| 2021-01-22 | $5.49 | $7.00 | $5.43 | $6.21 | $6.21 | 3,058,514 |
| 2021-01-21 | $5.52 | $5.55 | $5.19 | $5.50 | $5.50 | 256,579 |
| 2021-01-20 | $5.59 | $5.68 | $5.38 | $5.49 | $5.49 | 255,481 |
| 2021-01-19 | $5.33 | $5.60 | $5.26 | $5.55 | $5.55 | 192,251 |
| 2021-01-15 | $5.04 | $5.64 | $4.96 | $5.34 | $5.34 | 511,449 |
| 2021-01-14 | $5.05 | $5.34 | $5.00 | $5.03 | $5.03 | 1,206,481 |
| 2021-01-13 | $5.15 | $5.15 | $5.00 | $5.00 | $5.00 | 1,019,728 |
| 2021-01-12 | $4.95 | $5.15 | $4.90 | $5.13 | $5.13 | 216,308 |
| 2021-01-11 | $4.92 | $5.01 | $4.82 | $4.91 | $4.91 | 205,218 |
| 2021-01-08 | $4.77 | $4.95 | $4.74 | $4.91 | $4.91 | 179,568 |
| 2021-01-07 | $4.74 | $4.88 | $4.69 | $4.77 | $4.77 | 170,088 |
| 2021-01-06 | $4.73 | $4.90 | $4.65 | $4.73 | $4.73 | 200,065 |
| 2021-01-05 | $4.57 | $4.77 | $4.53 | $4.73 | $4.73 | 180,009 |
| 2021-01-04 | $4.67 | $4.67 | $4.38 | $4.57 | $4.57 | 256,047 |
| 2020-12-31 | $4.78 | $4.82 | $4.57 | $4.61 | $4.61 | 155,553 |
| 2020-12-30 | $4.63 | $4.80 | $4.57 | $4.76 | $4.76 | 185,763 |
| 2020-12-29 | $4.85 | $4.85 | $4.57 | $4.61 | $4.61 | 229,351 |
| 2020-12-28 | $5.11 | $5.11 | $4.76 | $4.81 | $4.81 | 259,709 |
| 2020-12-24 | $5.10 | $5.13 | $4.97 | $5.08 | $5.08 | 99,968 |
| 2020-12-23 | $4.94 | $5.15 | $4.82 | $5.09 | $5.09 | 305,489 |
| 2020-12-22 | $5.05 | $5.10 | $4.86 | $4.92 | $4.92 | 152,579 |
| 2020-12-21 | $4.80 | $5.20 | $4.75 | $5.04 | $5.04 | 443,994 |
| 2020-12-18 | $4.77 | $4.96 | $4.72 | $4.90 | $4.90 | 478,342 |
| 2020-12-17 | $4.94 | $4.94 | $4.45 | $4.77 | $4.77 | 320,727 |
| 2020-12-16 | $4.96 | $5.00 | $4.80 | $4.91 | $4.91 | 122,673 |
| 2020-12-15 | $4.94 | $4.99 | $4.82 | $4.96 | $4.96 | 235,797 |
| 2020-12-14 | $4.83 | $5.05 | $4.80 | $4.84 | $4.84 | 250,902 |
| 2020-12-11 | $4.90 | $5.10 | $4.71 | $4.85 | $4.85 | 955,889 |
| 2020-12-10 | $4.79 | $4.99 | $4.73 | $4.94 | $4.94 | 915,292 |
| 2020-12-09 | $4.96 | $4.96 | $4.66 | $4.75 | $4.75 | 277,301 |
| 2020-12-08 | $4.91 | $5.04 | $4.75 | $4.96 | $4.96 | 295,333 |
| 2020-12-07 | $4.82 | $5.18 | $4.69 | $4.82 | $4.82 | 1,088,160 |
| 2020-12-04 | $4.61 | $4.81 | $4.52 | $4.78 | $4.78 | 217,420 |
| 2020-12-03 | $4.60 | $4.67 | $4.40 | $4.60 | $4.60 | 155,717 |
| 2020-12-02 | $4.47 | $4.69 | $4.15 | $4.61 | $4.61 | 378,963 |
| 2020-12-01 | $4.57 | $4.68 | $4.46 | $4.51 | $4.51 | 238,987 |
| 2020-11-30 | $4.65 | $4.65 | $4.37 | $4.50 | $4.50 | 402,879 |
| 2020-11-27 | $4.60 | $4.86 | $4.54 | $4.68 | $4.68 | 353,743 |
| 2020-11-25 | $4.50 | $4.59 | $4.40 | $4.54 | $4.54 | 194,451 |
| 2020-11-24 | $4.35 | $4.64 | $4.35 | $4.47 | $4.47 | 317,113 |
| 2020-11-23 | $4.59 | $4.60 | $4.32 | $4.34 | $4.34 | 270,297 |
| 2020-11-20 | $4.24 | $4.65 | $4.23 | $4.49 | $4.49 | 715,688 |
| 2020-11-19 | $4.10 | $4.28 | $4.09 | $4.25 | $4.25 | 192,959 |
| 2020-11-18 | $4.22 | $4.28 | $4.06 | $4.09 | $4.09 | 624,611 |
| 2020-11-17 | $4.22 | $4.29 | $4.16 | $4.19 | $4.19 | 342,448 |
| 2020-11-16 | $4.23 | $4.28 | $4.07 | $4.20 | $4.20 | 243,031 |
| 2020-11-13 | $4.03 | $4.28 | $4.03 | $4.18 | $4.18 | 351,903 |
| 2020-11-12 | $3.99 | $4.14 | $3.94 | $4.04 | $4.04 | 222,801 |
| 2020-11-11 | $3.90 | $4.13 | $3.86 | $4.01 | $4.01 | 403,349 |
| 2020-11-10 | $3.89 | $4.08 | $3.83 | $4.01 | $4.01 | 288,224 |
| 2020-11-09 | $4.07 | $4.17 | $3.88 | $3.88 | $3.88 | 448,191 |
| 2020-11-06 | $4.00 | $4.15 | $3.91 | $3.95 | $3.95 | 236,746 |
| 2020-11-05 | $3.90 | $4.07 | $3.80 | $4.04 | $4.04 | 293,337 |
| 2020-11-04 | $3.73 | $4.05 | $3.73 | $3.84 | $3.84 | 501,771 |
| 2020-11-03 | $3.64 | $3.73 | $3.61 | $3.72 | $3.72 | 144,625 |
| 2020-11-02 | $3.55 | $3.74 | $3.55 | $3.61 | $3.61 | 259,980 |
| 2020-10-30 | $3.58 | $3.69 | $3.50 | $3.56 | $3.56 | 275,349 |
| 2020-10-29 | $3.62 | $3.74 | $3.57 | $3.60 | $3.60 | 272,862 |
| 2020-10-28 | $3.80 | $3.84 | $3.50 | $3.62 | $3.62 | 477,587 |
| 2020-10-27 | $3.88 | $3.99 | $3.78 | $3.83 | $3.83 | 234,591 |
| 2020-10-26 | $4.00 | $4.00 | $3.83 | $3.94 | $3.94 | 257,024 |
| 2020-10-23 | $3.95 | $4.08 | $3.87 | $4.03 | $4.03 | 294,200 |
| 2020-10-22 | $3.89 | $3.96 | $3.75 | $3.94 | $3.94 | 291,367 |
| 2020-10-21 | $3.91 | $3.99 | $3.85 | $3.87 | $3.87 | 199,972 |
| 2020-10-20 | $3.98 | $4.03 | $3.87 | $3.92 | $3.92 | 347,068 |
| 2020-10-19 | $4.02 | $4.07 | $3.98 | $4.01 | $4.01 | 250,526 |
| 2020-10-16 | $4.08 | $4.13 | $3.96 | $4.02 | $4.02 | 308,552 |
| 2020-10-15 | $4.05 | $4.10 | $3.95 | $4.08 | $4.08 | 338,069 |
| 2020-10-14 | $4.04 | $4.25 | $4.04 | $4.07 | $4.07 | 289,861 |
| 2020-10-13 | $4.10 | $4.15 | $3.97 | $4.11 | $4.11 | 344,026 |
| 2020-10-12 | $4.10 | $4.15 | $3.97 | $4.10 | $4.10 | 346,031 |
| 2020-10-09 | $4.18 | $4.32 | $4.01 | $4.05 | $4.05 | 496,322 |
| 2020-10-08 | $4.28 | $4.39 | $4.01 | $4.12 | $4.12 | 697,200 |
| 2020-10-07 | $3.90 | $4.35 | $3.89 | $4.22 | $4.22 | 1,212,901 |
| 2020-10-06 | $3.90 | $4.04 | $3.87 | $3.89 | $3.89 | 500,289 |
| 2020-10-05 | $3.99 | $4.00 | $3.81 | $3.92 | $3.92 | 495,923 |
| 2020-10-02 | $3.82 | $4.04 | $3.82 | $3.91 | $3.91 | 515,973 |
| 2020-10-01 | $3.89 | $3.98 | $3.81 | $3.89 | $3.89 | 589,089 |
| 2020-09-30 | $3.87 | $3.95 | $3.77 | $3.89 | $3.89 | 785,823 |
| 2020-09-29 | $4.06 | $4.14 | $3.81 | $3.85 | $3.85 | 1,212,795 |
| 2020-09-28 | $4.12 | $4.28 | $4.01 | $4.03 | $4.03 | 669,629 |
| 2020-09-25 | $4.08 | $4.23 | $4.01 | $4.08 | $4.08 | 651,583 |
| 2020-09-24 | $4.22 | $4.24 | $3.95 | $4.10 | $4.10 | 1,235,563 |
| 2020-09-23 | $4.30 | $4.55 | $4.28 | $4.33 | $4.33 | 1,165,120 |
| 2020-09-22 | $4.35 | $4.42 | $4.15 | $4.33 | $4.33 | 992,011 |
| 2020-09-21 | $4.45 | $4.61 | $4.37 | $4.39 | $4.39 | 1,139,010 |
| 2020-09-18 | $4.70 | $4.78 | $4.49 | $4.63 | $4.63 | 1,677,156 |
| 2020-09-17 | $4.60 | $4.89 | $4.60 | $4.78 | $4.78 | 1,320,926 |
| 2020-09-16 | $4.70 | $4.94 | $4.50 | $4.74 | $4.74 | 2,139,327 |
| 2020-09-15 | $4.70 | $5.20 | $4.32 | $4.86 | $4.86 | 4,667,711 |
| 2020-09-14 | $4.92 | $5.15 | $4.68 | $4.73 | $4.73 | 2,633,569 |
| 2020-09-11 | $5.09 | $5.36 | $4.64 | $4.83 | $4.83 | 10,103,882 |
| 2020-09-10 | $4.81 | $9.39 | $4.55 | $5.62 | $5.62 | 112,501,911 |
| 2020-09-09 | $22.90 | $24.50 | $22.90 | $23.34 | $23.34 | 128,610 |
| 2020-09-08 | $23.06 | $23.06 | $22.30 | $22.48 | $22.48 | 34,646 |
| 2020-09-04 | $23.20 | $23.50 | $22.40 | $23.12 | $23.12 | 41,344 |
| 2020-09-03 | $22.27 | $24.31 | $21.58 | $22.96 | $22.96 | 64,116 |
| 2020-09-02 | $22.00 | $22.81 | $21.41 | $22.39 | $22.39 | 30,677 |
| 2020-09-01 | $23.11 | $23.49 | $21.85 | $21.92 | $21.92 | 47,316 |
| 2020-08-31 | $22.75 | $23.52 | $22.75 | $23.03 | $23.03 | 42,222 |
| 2020-08-28 | $23.27 | $23.40 | $22.75 | $22.75 | $22.75 | 10,000 |
| 2020-08-27 | $24.31 | $24.31 | $22.88 | $22.92 | $22.92 | 89,705 |
| 2020-08-26 | $23.89 | $24.63 | $23.60 | $24.34 | $24.34 | 29,570 |
| 2020-08-25 | $24.15 | $24.15 | $23.54 | $23.71 | $23.71 | 36,563 |
| 2020-08-24 | $24.89 | $24.89 | $23.76 | $23.94 | $23.94 | 33,341 |
| 2020-08-21 | $24.51 | $25.00 | $24.39 | $24.56 | $24.56 | 47,917 |
| 2020-08-20 | $23.86 | $24.99 | $23.86 | $24.39 | $24.39 | 24,935 |
| 2020-08-19 | $24.11 | $24.55 | $23.94 | $24.17 | $24.17 | 80,065 |
| 2020-08-18 | $25.21 | $25.21 | $23.74 | $24.56 | $24.56 | 66,385 |
| 2020-08-17 | $23.69 | $25.23 | $23.69 | $25.04 | $25.04 | 46,223 |
| 2020-08-14 | $22.67 | $24.82 | $22.22 | $24.72 | $24.72 | 54,434 |
| 2020-08-13 | $23.79 | $24.02 | $21.67 | $22.90 | $22.90 | 47,995 |
| 2020-08-12 | $25.30 | $25.48 | $24.00 | $24.00 | $24.00 | 23,533 |
| 2020-08-11 | $25.41 | $25.46 | $24.74 | $24.95 | $24.95 | 68,277 |
| 2020-08-10 | $25.31 | $26.14 | $24.71 | $25.00 | $25.00 | 65,875 |
| 2020-08-07 | $24.86 | $26.00 | $23.69 | $24.98 | $24.98 | 102,157 |
| 2020-08-06 | $25.70 | $25.70 | $23.62 | $24.76 | $24.76 | 109,100 |
| 2020-08-05 | $23.14 | $25.77 | $21.69 | $25.63 | $25.63 | 250,158 |
| 2020-08-04 | $22.82 | $23.58 | $22.26 | $22.79 | $22.79 | 17,047 |
| 2020-08-03 | $23.82 | $23.82 | $22.52 | $23.00 | $23.00 | 46,839 |
| 2020-07-31 | $24.50 | $24.50 | $22.25 | $23.61 | $23.61 | 140,446 |
| 2020-07-30 | $24.64 | $24.76 | $23.61 | $24.47 | $24.47 | 132,072 |
| 2020-07-29 | $25.36 | $25.36 | $24.60 | $25.11 | $25.11 | 25,015 |
| 2020-07-28 | $25.71 | $25.75 | $25.31 | $25.40 | $25.40 | 35,746 |
| 2020-07-27 | $26.12 | $26.50 | $25.50 | $25.70 | $25.70 | 69,921 |
| 2020-07-24 | $25.56 | $26.41 | $25.50 | $25.63 | $25.63 | 14,148 |
| 2020-07-23 | $25.38 | $26.79 | $25.30 | $25.74 | $25.74 | 32,472 |
| 2020-07-22 | $26.28 | $26.79 | $24.72 | $25.55 | $25.55 | 29,984 |
| 2020-07-21 | $27.12 | $27.12 | $26.25 | $26.25 | $26.25 | 12,614 |
| 2020-07-20 | $27.81 | $27.81 | $25.61 | $26.72 | $26.72 | 47,550 |
| 2020-07-17 | $27.78 | $28.50 | $26.18 | $27.53 | $27.53 | 155,694 |
| 2020-07-16 | $28.86 | $29.99 | $26.48 | $27.98 | $27.98 | 76,120 |
| 2020-07-15 | $26.59 | $29.30 | $26.45 | $28.47 | $28.47 | 53,946 |
| 2020-07-14 | $24.60 | $26.28 | $24.00 | $26.11 | $26.11 | 50,561 |
| 2020-07-13 | $25.95 | $25.99 | $23.67 | $24.53 | $24.53 | 59,948 |
| 2020-07-10 | $25.68 | $26.49 | $24.55 | $25.75 | $25.75 | 77,477 |
| 2020-07-09 | $26.04 | $26.84 | $25.02 | $25.51 | $25.51 | 59,481 |
| 2020-07-08 | $26.85 | $27.70 | $24.72 | $25.96 | $25.96 | 91,539 |
| 2020-07-07 | $27.77 | $28.51 | $26.52 | $28.00 | $28.00 | 114,602 |
| 2020-07-06 | $27.81 | $28.71 | $26.30 | $28.08 | $28.08 | 61,615 |
| 2020-07-02 | $27.45 | $27.52 | $25.85 | $27.25 | $27.25 | 41,398 |
| 2020-07-01 | $29.03 | $29.03 | $25.35 | $27.20 | $27.20 | 50,862 |
| 2020-06-30 | $27.78 | $29.37 | $27.64 | $28.76 | $28.76 | 28,011 |
| 2020-06-29 | $29.48 | $29.48 | $26.96 | $27.97 | $27.97 | 79,955 |
| 2020-06-26 | $32.86 | $33.06 | $28.18 | $30.00 | $30.00 | 776,058 |
| 2020-06-25 | $31.14 | $32.62 | $30.99 | $32.19 | $32.19 | 94,457 |
| 2020-06-24 | $34.03 | $34.49 | $30.83 | $30.83 | $30.83 | 67,549 |
| 2020-06-23 | $35.18 | $36.11 | $33.34 | $34.03 | $34.03 | 107,649 |
| 2020-06-22 | $31.51 | $35.21 | $31.51 | $34.69 | $34.69 | 100,933 |
| 2020-06-19 | $31.22 | $32.62 | $29.77 | $31.94 | $31.94 | 252,487 |
| 2020-06-18 | $28.20 | $31.32 | $28.20 | $30.80 | $30.80 | 89,746 |
| 2020-06-17 | $28.85 | $29.00 | $28.00 | $28.95 | $28.95 | 69,374 |
| 2020-06-16 | $29.24 | $29.45 | $27.40 | $28.60 | $28.60 | 151,765 |
| 2020-06-15 | $26.33 | $29.93 | $25.80 | $28.68 | $28.68 | 71,943 |
| 2020-06-12 | $27.06 | $29.64 | $22.83 | $26.99 | $26.99 | 72,819 |
| 2020-06-11 | $28.08 | $28.55 | $25.22 | $26.50 | $26.50 | 67,622 |
| 2020-06-10 | $29.14 | $30.00 | $27.95 | $28.99 | $28.99 | 49,086 |
| 2020-06-09 | $28.45 | $30.00 | $27.91 | $28.62 | $28.62 | 60,195 |
| 2020-06-08 | $27.13 | $29.77 | $27.13 | $28.42 | $28.42 | 71,146 |
| 2020-06-05 | $27.24 | $27.50 | $26.05 | $26.78 | $26.78 | 24,330 |
| 2020-06-04 | $25.94 | $27.00 | $25.53 | $27.00 | $27.00 | 41,169 |
| 2020-06-03 | $25.43 | $26.76 | $24.53 | $26.35 | $26.35 | 25,294 |
| 2020-06-02 | $25.30 | $26.15 | $24.65 | $25.09 | $25.09 | 27,622 |
| 2020-06-01 | $25.90 | $27.00 | $24.61 | $24.66 | $24.66 | 29,718 |
| 2020-05-29 | $26.05 | $26.28 | $24.22 | $26.20 | $26.20 | 42,942 |
| 2020-05-28 | $25.05 | $26.76 | $25.05 | $25.94 | $25.94 | 19,496 |
| 2020-05-27 | $26.39 | $26.96 | $24.63 | $24.97 | $24.97 | 26,274 |
| 2020-05-26 | $27.01 | $27.40 | $25.70 | $25.94 | $25.94 | 61,840 |
| 2020-05-22 | $26.31 | $26.60 | $23.68 | $25.98 | $25.98 | 16,993 |
| 2020-05-21 | $26.00 | $27.80 | $24.66 | $25.94 | $25.94 | 55,400 |
| 2020-05-20 | $21.69 | $27.74 | $20.72 | $26.00 | $26.00 | 183,475 |
| 2020-05-19 | $22.62 | $23.28 | $20.42 | $20.71 | $20.71 | 61,839 |
| 2020-05-18 | $23.54 | $23.86 | $21.48 | $22.88 | $22.88 | 30,274 |
| 2020-05-15 | $19.53 | $24.75 | $19.25 | $22.42 | $22.42 | 44,964 |
| 2020-05-14 | $18.36 | $19.93 | $18.26 | $19.91 | $19.91 | 30,331 |
| 2020-05-13 | $19.79 | $20.00 | $18.68 | $18.76 | $18.76 | 59,499 |
| 2020-05-12 | $20.17 | $20.25 | $19.81 | $19.95 | $19.95 | 27,575 |
| 2020-05-11 | $19.23 | $20.00 | $19.23 | $19.87 | $19.87 | 32,248 |
| 2020-05-08 | $19.70 | $19.99 | $19.50 | $19.51 | $19.51 | 21,238 |
| 2020-05-07 | $20.59 | $20.59 | $18.14 | $19.43 | $19.43 | 25,399 |
| 2020-05-06 | $20.50 | $20.90 | $20.01 | $20.35 | $20.35 | 30,466 |
| 2020-05-05 | $19.36 | $20.00 | $18.44 | $20.00 | $20.00 | 65,627 |
| 2020-05-04 | $18.50 | $19.32 | $18.40 | $18.70 | $18.70 | 49,356 |
| 2020-05-01 | $18.56 | $18.79 | $17.34 | $18.28 | $18.28 | 18,849 |
| 2020-04-30 | $19.66 | $20.00 | $18.50 | $19.60 | $19.60 | 73,148 |
| 2020-04-29 | $19.47 | $20.00 | $19.28 | $20.00 | $20.00 | 20,586 |
| 2020-04-28 | $20.36 | $20.36 | $18.26 | $18.45 | $18.45 | 89,936 |
| 2020-04-27 | $18.98 | $19.99 | $18.69 | $19.69 | $19.69 | 110,212 |
| 2020-04-24 | $19.48 | $19.48 | $17.43 | $18.22 | $18.22 | 15,188 |
| 2020-04-23 | $17.65 | $19.68 | $17.65 | $18.66 | $18.66 | 26,627 |
| 2020-04-22 | $18.31 | $18.31 | $18.04 | $18.04 | $18.04 | 4,485 |
| 2020-04-21 | $17.01 | $18.51 | $16.71 | $17.47 | $17.47 | 25,882 |
| 2020-04-20 | $17.00 | $19.46 | $17.00 | $17.61 | $17.61 | 10,535 |
| 2020-04-17 | $18.19 | $18.19 | $17.20 | $17.54 | $17.54 | 18,259 |
| 2020-04-16 | $19.91 | $20.00 | $17.18 | $17.90 | $17.90 | 17,836 |
| 2020-04-15 | $19.27 | $19.45 | $18.09 | $18.26 | $18.26 | 13,812 |
| 2020-04-14 | $19.65 | $21.00 | $19.28 | $20.04 | $20.04 | 71,481 |
| 2020-04-13 | $18.03 | $20.00 | $18.03 | $19.28 | $19.28 | 35,024 |
| 2020-04-09 | $18.99 | $18.99 | $17.70 | $18.09 | $18.09 | 21,506 |
| 2020-04-08 | $17.54 | $18.70 | $16.89 | $17.75 | $17.75 | 15,907 |
| 2020-04-07 | $17.25 | $18.00 | $16.53 | $16.89 | $16.89 | 11,711 |
| 2020-04-06 | $17.01 | $17.53 | $17.01 | $17.50 | $17.50 | 14,263 |
| 2020-04-03 | $16.64 | $17.61 | $15.81 | $16.18 | $16.18 | 40,142 |
| 2020-04-02 | $16.05 | $17.86 | $16.05 | $16.75 | $16.75 | 36,462 |
| 2020-04-01 | $20.26 | $20.53 | $16.01 | $16.01 | $16.01 | 57,698 |
| 2020-03-31 | $19.85 | $21.52 | $19.46 | $21.52 | $21.52 | 48,007 |
| 2020-03-30 | $19.66 | $19.89 | $18.79 | $19.89 | $19.89 | 10,575 |
| 2020-03-27 | $18.22 | $21.28 | $16.87 | $18.83 | $18.83 | 49,331 |
| 2020-03-26 | $16.70 | $18.82 | $16.70 | $18.82 | $18.82 | 96,971 |
| 2020-03-25 | $17.54 | $19.70 | $16.23 | $16.48 | $16.48 | 47,995 |
| 2020-03-24 | $17.55 | $20.71 | $16.98 | $17.49 | $17.49 | 43,785 |
| 2020-03-23 | $19.93 | $21.78 | $16.70 | $16.98 | $16.98 | 43,906 |
| 2020-03-20 | $16.30 | $19.79 | $16.30 | $19.79 | $19.79 | 63,154 |
| 2020-03-19 | $15.37 | $19.48 | $14.15 | $16.46 | $16.46 | 38,957 |
| 2020-03-18 | $15.93 | $16.48 | $14.48 | $15.38 | $15.38 | 45,162 |
| 2020-03-17 | $14.88 | $17.46 | $14.70 | $17.08 | $17.08 | 62,669 |
| 2020-03-16 | $15.44 | $16.99 | $14.50 | $14.53 | $14.53 | 32,619 |
| 2020-03-13 | $18.31 | $19.04 | $14.39 | $17.44 | $17.44 | 25,036 |
| 2020-03-12 | $23.00 | $23.00 | $17.00 | $17.27 | $17.27 | 56,423 |
| 2020-03-11 | $29.43 | $29.49 | $23.74 | $23.75 | $23.75 | 96,995 |
| 2020-03-10 | $26.04 | $29.75 | $25.00 | $29.01 | $29.01 | 33,108 |
| 2020-03-09 | $25.50 | $28.62 | $24.22 | $25.62 | $25.62 | 34,205 |
| 2020-03-06 | $26.43 | $28.31 | $25.21 | $26.00 | $26.00 | 29,059 |
| 2020-03-05 | $28.39 | $29.20 | $26.12 | $26.91 | $26.91 | 34,127 |
| 2020-03-04 | $25.88 | $29.52 | $24.04 | $29.00 | $29.00 | 32,827 |
| 2020-03-03 | $28.79 | $29.46 | $25.58 | $26.47 | $26.47 | 71,255 |
| 2020-03-02 | $29.20 | $29.73 | $27.14 | $29.12 | $29.12 | 40,324 |
| 2020-02-28 | $25.22 | $28.49 | $25.22 | $28.49 | $28.49 | 52,105 |
| 2020-02-27 | $25.91 | $27.15 | $25.51 | $26.02 | $26.02 | 40,293 |
| 2020-02-26 | $26.15 | $27.45 | $25.66 | $26.38 | $26.38 | 37,548 |
| 2020-02-25 | $26.09 | $28.16 | $25.00 | $26.10 | $26.10 | 54,081 |
| 2020-02-24 | $26.41 | $26.96 | $25.60 | $26.35 | $26.35 | 15,153 |
| 2020-02-21 | $28.65 | $29.01 | $26.75 | $27.18 | $27.18 | 21,063 |
| 2020-02-20 | $29.39 | $29.46 | $28.30 | $28.62 | $28.62 | 39,062 |
| 2020-02-19 | $28.67 | $29.70 | $27.99 | $29.04 | $29.04 | 49,523 |
| 2020-02-18 | $27.99 | $29.82 | $27.99 | $29.14 | $29.14 | 14,977 |
| 2020-02-14 | $28.45 | $29.16 | $27.60 | $28.30 | $28.30 | 25,905 |
| 2020-02-13 | $28.00 | $29.94 | $27.06 | $29.35 | $29.35 | 35,456 |
| 2020-02-12 | $26.92 | $29.07 | $26.01 | $28.18 | $28.18 | 24,268 |
| 2020-02-11 | $28.83 | $29.47 | $26.80 | $27.09 | $27.09 | 58,020 |
| 2020-02-10 | $33.48 | $33.48 | $28.52 | $29.60 | $29.60 | 78,680 |
| 2020-02-07 | $23.37 | $30.99 | $23.37 | $30.69 | $30.69 | 90,955 |
| 2020-02-06 | $23.90 | $24.33 | $21.83 | $23.21 | $23.21 | 110,820 |
| 2020-02-05 | $24.90 | $25.04 | $23.51 | $23.71 | $23.71 | 46,778 |
| 2020-02-04 | $25.87 | $26.38 | $24.58 | $24.58 | $24.58 | 67,941 |
| 2020-02-03 | $24.90 | $26.33 | $24.42 | $25.75 | $25.75 | 68,550 |
| 2020-01-31 | $25.77 | $26.33 | $24.11 | $24.72 | $24.72 | 33,868 |
| 2020-01-30 | $29.00 | $29.20 | $25.04 | $25.59 | $25.59 | 62,192 |
| 2020-01-29 | $25.92 | $29.89 | $25.92 | $29.03 | $29.03 | 116,233 |
| 2020-01-28 | $19.69 | $25.92 | $19.69 | $25.47 | $25.47 | 68,883 |
| 2020-01-27 | $19.27 | $19.66 | $18.94 | $19.60 | $19.60 | 38,010 |
| 2020-01-24 | $20.05 | $20.75 | $19.60 | $19.67 | $19.67 | 38,564 |
| 2020-01-23 | $19.55 | $20.18 | $19.44 | $19.98 | $19.98 | 44,809 |
| 2020-01-22 | $19.50 | $20.92 | $19.40 | $20.05 | $20.05 | 62,960 |
| 2020-01-21 | $19.48 | $20.06 | $19.00 | $19.90 | $19.90 | 48,842 |
| 2020-01-17 | $18.90 | $19.78 | $17.71 | $19.58 | $19.58 | 87,090 |
| 2020-01-16 | $17.21 | $19.30 | $17.00 | $18.98 | $18.98 | 98,287 |
| 2020-01-15 | $17.01 | $19.00 | $16.80 | $17.13 | $17.13 | 29,227 |
| 2020-01-14 | $17.82 | $17.87 | $16.51 | $17.01 | $17.01 | 60,980 |
| 2020-01-13 | $17.86 | $18.25 | $17.26 | $17.98 | $17.98 | 34,864 |
| 2020-01-10 | $18.87 | $19.00 | $16.98 | $17.88 | $17.88 | 63,662 |
| 2020-01-09 | $18.82 | $19.28 | $18.35 | $18.75 | $18.75 | 129,450 |
| 2020-01-08 | $18.55 | $19.59 | $18.12 | $18.69 | $18.69 | 63,837 |
| 2020-01-07 | $18.32 | $18.99 | $18.03 | $18.68 | $18.68 | 80,069 |
| 2020-01-06 | $18.69 | $19.26 | $18.00 | $18.50 | $18.50 | 192,400 |
| 2020-01-03 | $19.66 | $20.60 | $18.85 | $18.85 | $18.85 | 70,959 |
| 2020-01-02 | $19.70 | $20.82 | $18.44 | $19.65 | $19.65 | 96,691 |
| 2019-12-31 | $19.96 | $21.60 | $18.90 | $19.68 | $19.68 | 84,603 |
| 2019-12-30 | $18.97 | $19.89 | $18.00 | $19.50 | $19.50 | 80,829 |
| 2019-12-27 | $18.90 | $19.50 | $18.44 | $19.11 | $19.11 | 53,871 |
| 2019-12-26 | $19.10 | $19.61 | $18.63 | $19.45 | $19.45 | 84,156 |
| 2019-12-24 | $18.06 | $19.07 | $17.34 | $18.94 | $18.94 | 36,553 |
| 2019-12-23 | $18.34 | $19.84 | $17.90 | $18.05 | $18.05 | 133,461 |
| 2019-12-20 | $18.67 | $19.00 | $15.67 | $18.31 | $18.31 | 742,285 |
| 2019-12-19 | $17.90 | $18.88 | $16.16 | $18.50 | $18.50 | 190,878 |
| 2019-12-18 | $15.96 | $18.75 | $15.96 | $17.75 | $17.75 | 145,570 |
| 2019-12-17 | $13.10 | $16.00 | $12.80 | $15.82 | $15.82 | 112,226 |
| 2019-12-16 | $14.19 | $14.42 | $12.57 | $13.24 | $13.24 | 98,332 |
| 2019-12-13 | $12.09 | $13.96 | $11.68 | $13.93 | $13.93 | 72,570 |
| 2019-12-12 | $10.62 | $12.40 | $10.62 | $11.85 | $11.85 | 99,608 |
| 2019-12-11 | $12.18 | $12.89 | $11.01 | $11.62 | $11.62 | 62,289 |
| 2019-12-10 | $13.51 | $14.55 | $12.03 | $12.23 | $12.23 | 72,793 |
| 2019-12-09 | $13.87 | $14.59 | $13.12 | $13.48 | $13.48 | 132,578 |
| 2019-12-06 | $15.26 | $15.60 | $13.66 | $13.92 | $13.92 | 82,552 |
| 2019-12-05 | $13.66 | $15.88 | $13.66 | $15.11 | $15.11 | 60,793 |
| 2019-12-04 | $12.94 | $14.72 | $12.94 | $14.13 | $14.13 | 39,677 |
| 2019-12-03 | $14.18 | $15.25 | $12.82 | $13.33 | $13.33 | 71,478 |
| 2019-12-02 | $15.70 | $15.72 | $13.93 | $14.35 | $14.35 | 71,545 |
| 2019-11-29 | $15.86 | $15.93 | $15.50 | $15.79 | $15.79 | 10,879 |
| 2019-11-27 | $15.16 | $16.00 | $15.05 | $15.76 | $15.76 | 41,296 |
| 2019-11-26 | $13.65 | $15.90 | $13.65 | $15.50 | $15.50 | 74,280 |
| 2019-11-25 | $15.55 | $15.55 | $14.23 | $15.09 | $15.09 | 46,196 |
| 2019-11-22 | $16.90 | $17.74 | $15.14 | $15.40 | $15.40 | 65,386 |
| 2019-11-21 | $18.41 | $18.41 | $16.89 | $17.29 | $17.29 | 50,528 |
| 2019-11-20 | $17.98 | $18.50 | $16.50 | $18.25 | $18.25 | 28,094 |
| 2019-11-19 | $17.68 | $18.49 | $17.51 | $18.15 | $18.15 | 58,527 |
| 2019-11-18 | $18.38 | $18.38 | $17.40 | $18.18 | $18.18 | 52,411 |
| 2019-11-15 | $17.03 | $18.50 | $17.03 | $18.25 | $18.25 | 60,035 |
| 2019-11-14 | $17.87 | $18.17 | $16.89 | $17.94 | $17.94 | 36,777 |
| 2019-11-13 | $16.55 | $18.13 | $15.89 | $18.01 | $18.01 | 49,425 |
| 2019-11-12 | $16.00 | $17.63 | $15.81 | $16.50 | $16.50 | 24,346 |
| 2019-11-11 | $17.89 | $17.89 | $14.06 | $16.64 | $16.64 | 84,443 |
| 2019-11-08 | $17.48 | $18.78 | $16.94 | $17.63 | $17.63 | 49,459 |
| 2019-11-07 | $15.63 | $18.58 | $15.46 | $17.50 | $17.50 | 115,847 |
| 2019-11-06 | $14.80 | $15.49 | $13.82 | $15.46 | $15.46 | 36,397 |
| 2019-11-05 | $13.27 | $14.80 | $12.58 | $14.80 | $14.80 | 48,816 |
| 2019-11-04 | $11.85 | $13.60 | $11.50 | $13.14 | $13.14 | 90,763 |
| 2019-11-01 | $11.87 | $12.06 | $11.51 | $11.95 | $11.95 | 12,617 |
| 2019-10-31 | $11.42 | $11.98 | $11.15 | $11.78 | $11.78 | 28,155 |
| 2019-10-30 | $11.37 | $11.76 | $11.05 | $11.43 | $11.43 | 16,577 |
| 2019-10-29 | $11.76 | $11.76 | $10.98 | $11.30 | $11.30 | 29,027 |
| 2019-10-28 | $11.24 | $12.40 | $11.02 | $11.59 | $11.59 | 31,773 |
| 2019-10-25 | $10.91 | $11.34 | $10.06 | $11.14 | $11.14 | 35,525 |
| 2019-10-24 | $11.00 | $11.11 | $10.45 | $10.69 | $10.69 | 20,351 |
| 2019-10-23 | $11.65 | $11.65 | $11.00 | $11.13 | $11.13 | 18,842 |
| 2019-10-22 | $11.92 | $12.97 | $11.02 | $11.45 | $11.45 | 52,917 |
| 2019-10-21 | $10.38 | $12.09 | $10.35 | $12.02 | $12.02 | 51,136 |
| 2019-10-18 | $9.82 | $10.39 | $9.82 | $10.34 | $10.34 | 12,989 |
| 2019-10-17 | $9.45 | $10.46 | $9.10 | $9.83 | $9.83 | 45,386 |
| 2019-10-16 | $9.38 | $9.97 | $9.12 | $9.53 | $9.53 | 29,840 |
| 2019-10-15 | $9.46 | $10.45 | $9.13 | $9.32 | $9.32 | 21,534 |
| 2019-10-14 | $9.81 | $10.37 | $8.61 | $9.38 | $9.38 | 107,274 |
| 2019-10-11 | $10.38 | $11.23 | $9.48 | $9.73 | $9.73 | 49,423 |
| 2019-10-10 | $9.31 | $10.83 | $9.31 | $10.30 | $10.30 | 68,985 |
| 2019-10-09 | $9.93 | $10.88 | $9.03 | $9.36 | $9.36 | 113,873 |
| 2019-10-08 | $10.50 | $11.24 | $9.52 | $10.02 | $10.02 | 91,344 |
| 2019-10-07 | $11.45 | $11.94 | $10.31 | $10.70 | $10.70 | 62,549 |
| 2019-10-04 | $11.58 | $12.24 | $10.82 | $11.25 | $11.25 | 112,416 |
| 2019-10-03 | $11.55 | $12.24 | $11.26 | $11.79 | $11.79 | 130,824 |
| 2019-10-02 | $14.01 | $14.40 | $11.01 | $11.33 | $11.33 | 154,574 |
| 2019-10-01 | $14.11 | $14.91 | $14.11 | $14.52 | $14.52 | 15,033 |
| 2019-09-30 | $14.82 | $15.21 | $14.11 | $15.01 | $15.01 | 32,200 |
| 2019-09-27 | $14.83 | $15.15 | $14.10 | $15.00 | $15.00 | 41,434 |
| 2019-09-26 | $14.84 | $15.09 | $14.00 | $15.00 | $15.00 | 88,593 |
| 2019-09-25 | $15.00 | $15.47 | $14.24 | $15.07 | $15.07 | 41,165 |
| 2019-09-24 | $14.98 | $15.54 | $13.89 | $15.06 | $15.06 | 39,117 |
| 2019-09-23 | $15.96 | $15.99 | $14.22 | $14.98 | $14.98 | 96,752 |
| 2019-09-20 | $15.58 | $15.98 | $14.51 | $15.75 | $15.75 | 20,599 |
| 2019-09-19 | $15.51 | $16.18 | $15.51 | $15.57 | $15.57 | 5,830 |
| 2019-09-18 | $16.50 | $16.80 | $15.51 | $15.53 | $15.53 | 150,868 |
| 2019-09-17 | $15.77 | $16.50 | $15.38 | $16.50 | $16.50 | 159,653 |
| 2019-09-16 | $16.65 | $16.90 | $15.31 | $15.78 | $15.78 | 146,377 |
| 2019-09-13 | $18.34 | $19.90 | $14.75 | $16.90 | $16.90 | 1,377,069 |
Satsuma Pharmaceuticals Inc (STSA) News Headlines
Recent Satsuma Pharmaceuticals Inc (STSA) News
Similar Companies to Satsuma Pharmaceuticals Inc (STSA) 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 |