Shattuck Labs Inc (STTK) Exchange: NASDAQ
Data as of April 25, 2024
$9.31 ($0.03) 0.32%
Shattuck Labs Inc - Daily Information
Click for more stock information on Shattuck Labs Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $9.11 |
| Previous Close | $9.31 |
| High | $9.50 |
| Low | $9.10 |
| Adjusted Open | $9.11 |
| Previous Adjusted Close | $9.31 |
| Adjusted High | $9.50 |
| Adjusted Low | $9.10 |
About Shattuck Labs Inc (STTK)
Shattuck Labs, Inc. is a clinical-stage biotechnology company pioneering the development of bi-functional fusion proteins as a new class of biologic medicine for the treatment of patients with cancer and autoimmune disease. Compounds derived from Shattuck’s proprietary Agonist Redirected Checkpoint, ARC®, platform simultaneously inhibit checkpoint molecules and activate costimulatory molecules within a single therapeutic. The company’s SL-172154 (SIRPα-Fc-CD40L) program, which is designed to block the CD47 immune checkpoint and simultaneously agonize the CD40 pathway, is being evaluated in two Phase 1 trials. A second product candidate, SL-279252 (PD1-Fc-OX40L), is being evaluated in a Phase 1 trial in solid tumors or lymphomas. Additionally, the company is advancing a proprietary Gamma Delta T Cell Engager, GADLEN™, platform, which is designed to bridge gamma delta T cells to tumor antigens for the treatment of patients with cancer. Shattuck has offices in both Austin, Texas and Durham, North Carolina.
Invest in Shattuck Labs Inc (STTK)
Historical Stock Data for Shattuck Labs Inc (STTK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-05 | $9.11 | $9.50 | $9.10 | $9.31 | $9.31 | 92,811 |
| 2024-04-04 | $9.00 | $9.87 | $9.00 | $9.28 | $9.28 | 280,799 |
| 2024-04-03 | $8.57 | $8.94 | $8.56 | $8.78 | $8.78 | 175,301 |
| 2024-04-02 | $8.85 | $9.35 | $8.55 | $8.71 | $8.71 | 199,014 |
| 2024-04-01 | $8.99 | $9.00 | $8.65 | $8.89 | $8.89 | 196,511 |
| 2024-03-28 | $9.00 | $9.03 | $8.68 | $8.94 | $8.94 | 319,072 |
| 2024-03-27 | $8.87 | $9.33 | $8.74 | $8.98 | $8.98 | 352,906 |
| 2024-03-26 | $9.22 | $9.32 | $8.81 | $8.85 | $8.85 | 176,890 |
| 2024-03-25 | $9.35 | $9.61 | $9.09 | $9.14 | $9.14 | 157,902 |
| 2024-03-22 | $9.81 | $9.85 | $9.33 | $9.43 | $9.43 | 278,565 |
| 2024-03-21 | $9.54 | $10.07 | $9.48 | $9.92 | $9.92 | 327,606 |
| 2024-03-20 | $8.30 | $9.47 | $8.30 | $9.47 | $9.47 | 538,091 |
| 2024-03-19 | $8.17 | $8.58 | $8.06 | $8.35 | $8.35 | 528,933 |
| 2024-03-18 | $8.77 | $8.77 | $8.27 | $8.27 | $8.27 | 420,325 |
| 2024-03-15 | $8.69 | $9.09 | $8.62 | $8.71 | $8.71 | 661,405 |
| 2024-03-14 | $9.05 | $9.10 | $8.75 | $8.75 | $8.75 | 269,108 |
| 2024-03-13 | $8.78 | $9.25 | $8.65 | $9.13 | $9.13 | 363,201 |
| 2024-03-12 | $9.05 | $9.05 | $8.70 | $8.73 | $8.73 | 298,861 |
| 2024-03-11 | $9.02 | $9.40 | $8.90 | $8.94 | $8.94 | 321,180 |
| 2024-03-08 | $9.56 | $9.85 | $9.09 | $9.13 | $9.13 | 261,940 |
| 2024-03-07 | $9.46 | $9.69 | $9.06 | $9.37 | $9.37 | 438,811 |
| 2024-03-06 | $9.67 | $11.11 | $9.35 | $9.47 | $9.47 | 859,052 |
| 2024-03-05 | $9.40 | $9.92 | $9.30 | $9.56 | $9.56 | 393,305 |
| 2024-03-04 | $10.03 | $10.03 | $9.26 | $9.47 | $9.47 | 538,910 |
| 2024-03-01 | $9.17 | $10.31 | $9.04 | $9.65 | $9.65 | 644,285 |
| 2024-02-29 | $8.90 | $9.17 | $8.65 | $8.73 | $8.73 | 378,182 |
| 2024-02-28 | $9.86 | $10.02 | $8.93 | $8.99 | $8.99 | 239,473 |
| 2024-02-27 | $9.65 | $9.89 | $9.47 | $9.73 | $9.73 | 356,450 |
| 2024-02-26 | $9.71 | $10.09 | $9.40 | $9.60 | $9.60 | 287,002 |
| 2024-02-23 | $8.90 | $9.60 | $8.77 | $9.25 | $9.25 | 220,886 |
| 2024-02-22 | $8.94 | $9.24 | $8.73 | $8.92 | $8.92 | 166,299 |
| 2024-02-21 | $9.02 | $9.05 | $8.60 | $8.81 | $8.81 | 281,166 |
| 2024-02-20 | $9.31 | $9.69 | $9.01 | $9.17 | $9.17 | 238,108 |
| 2024-02-16 | $8.99 | $9.66 | $8.79 | $9.59 | $9.59 | 595,294 |
| 2024-02-15 | $9.05 | $9.07 | $8.53 | $8.99 | $8.99 | 312,922 |
| 2024-02-14 | $8.67 | $9.05 | $8.50 | $8.97 | $8.97 | 215,603 |
| 2024-02-13 | $9.10 | $9.10 | $8.31 | $8.46 | $8.46 | 761,954 |
| 2024-02-12 | $9.12 | $9.39 | $8.71 | $8.94 | $8.94 | 267,521 |
| 2024-02-09 | $9.04 | $9.19 | $8.81 | $9.14 | $9.14 | 206,058 |
| 2024-02-08 | $9.90 | $9.91 | $8.96 | $9.00 | $9.00 | 254,964 |
| 2024-02-07 | $9.66 | $9.81 | $9.35 | $9.57 | $9.57 | 307,160 |
| 2024-02-06 | $9.70 | $10.48 | $9.60 | $9.73 | $9.73 | 511,282 |
| 2024-02-05 | $9.31 | $10.14 | $9.31 | $9.72 | $9.72 | 238,234 |
| 2024-02-02 | $9.22 | $9.79 | $9.22 | $9.62 | $9.62 | 290,252 |
| 2024-02-01 | $9.65 | $9.75 | $9.16 | $9.50 | $9.50 | 202,639 |
| 2024-01-31 | $9.40 | $9.93 | $9.25 | $9.44 | $9.44 | 335,534 |
| 2024-01-30 | $9.75 | $9.93 | $9.15 | $9.49 | $9.49 | 210,258 |
| 2024-01-29 | $9.94 | $10.60 | $9.37 | $9.79 | $9.79 | 305,788 |
| 2024-01-26 | $9.90 | $10.12 | $9.70 | $9.93 | $9.93 | 139,699 |
| 2024-01-25 | $10.07 | $10.50 | $9.71 | $9.99 | $9.99 | 188,813 |
| 2024-01-24 | $9.52 | $10.03 | $9.41 | $9.87 | $9.87 | 145,379 |
| 2024-01-23 | $10.01 | $10.24 | $9.36 | $9.52 | $9.52 | 208,363 |
| 2024-01-22 | $9.00 | $10.03 | $8.86 | $9.86 | $9.86 | 315,069 |
| 2024-01-19 | $8.50 | $9.27 | $8.26 | $9.02 | $9.02 | 329,264 |
| 2024-01-18 | $8.70 | $9.24 | $8.33 | $8.47 | $8.47 | 392,748 |
| 2024-01-17 | $8.35 | $8.72 | $8.10 | $8.59 | $8.59 | 269,400 |
| 2024-01-16 | $9.31 | $9.67 | $8.44 | $8.51 | $8.51 | 676,669 |
| 2024-01-12 | $9.94 | $10.05 | $9.32 | $9.41 | $9.41 | 651,435 |
| 2024-01-11 | $10.00 | $10.16 | $9.24 | $10.00 | $10.00 | 440,281 |
| 2024-01-10 | $9.82 | $10.66 | $9.44 | $10.09 | $10.09 | 781,636 |
| 2024-01-09 | $9.56 | $9.98 | $9.03 | $9.89 | $9.89 | 602,222 |
| 2024-01-08 | $8.26 | $9.74 | $8.26 | $9.50 | $9.50 | 731,540 |
| 2024-01-05 | $7.58 | $8.43 | $7.11 | $8.27 | $8.27 | 709,309 |
| 2024-01-04 | $7.12 | $7.64 | $7.00 | $7.37 | $7.37 | 358,777 |
| 2024-01-03 | $7.41 | $7.65 | $6.98 | $7.42 | $7.42 | 642,490 |
| 2024-01-02 | $7.28 | $7.95 | $6.99 | $7.56 | $7.56 | 774,210 |
| 2023-12-29 | $7.16 | $7.36 | $6.70 | $7.13 | $7.13 | 507,204 |
| 2023-12-28 | $6.66 | $7.77 | $6.61 | $7.24 | $7.24 | 650,037 |
| 2023-12-27 | $6.60 | $6.94 | $6.50 | $6.71 | $6.71 | 591,313 |
| 2023-12-26 | $6.70 | $7.39 | $6.41 | $6.61 | $6.61 | 687,752 |
| 2023-12-22 | $6.40 | $6.66 | $6.36 | $6.60 | $6.60 | 534,315 |
| 2023-12-21 | $6.70 | $6.90 | $6.15 | $6.45 | $6.45 | 1,356,368 |
| 2023-12-20 | $6.38 | $6.98 | $6.20 | $6.45 | $6.45 | 1,044,321 |
| 2023-12-19 | $5.52 | $6.50 | $5.51 | $6.44 | $6.44 | 716,039 |
| 2023-12-18 | $6.51 | $6.61 | $5.23 | $5.51 | $5.51 | 963,510 |
| 2023-12-15 | $6.73 | $7.43 | $5.93 | $6.61 | $6.61 | 6,833,570 |
| 2023-12-14 | $4.71 | $7.50 | $4.30 | $6.96 | $6.96 | 21,614,669 |
| 2023-12-13 | $4.38 | $5.42 | $3.67 | $4.86 | $4.86 | 57,197,832 |
| 2023-12-12 | $2.12 | $2.18 | $2.02 | $2.11 | $2.11 | 26,670 |
| 2023-12-11 | $2.28 | $2.34 | $2.06 | $2.09 | $2.09 | 23,831 |
| 2023-12-08 | $2.41 | $2.55 | $2.32 | $2.37 | $2.37 | 27,454 |
| 2023-12-07 | $2.42 | $2.50 | $2.26 | $2.36 | $2.36 | 37,600 |
| 2023-12-06 | $1.99 | $2.39 | $1.96 | $2.39 | $2.39 | 40,452 |
| 2023-12-05 | $1.95 | $2.03 | $1.90 | $1.95 | $1.95 | 117,243 |
| 2023-12-04 | $1.99 | $2.05 | $1.86 | $1.97 | $1.97 | 59,939 |
| 2023-12-01 | $1.81 | $1.98 | $1.81 | $1.96 | $1.96 | 29,581 |
| 2023-11-30 | $1.98 | $1.99 | $1.91 | $1.96 | $1.96 | 6,153 |
| 2023-11-29 | $2.17 | $2.19 | $2.00 | $2.00 | $2.00 | 40,158 |
| 2023-11-28 | $2.30 | $2.30 | $2.13 | $2.29 | $2.29 | 3,272 |
| 2023-11-27 | $2.26 | $2.41 | $2.26 | $2.30 | $2.30 | 59,753 |
| 2023-11-24 | $2.35 | $2.42 | $2.35 | $2.40 | $2.40 | 6,043 |
| 2023-11-22 | $2.25 | $2.39 | $2.25 | $2.33 | $2.33 | 12,210 |
| 2023-11-21 | $2.22 | $2.40 | $2.21 | $2.29 | $2.29 | 18,997 |
| 2023-11-20 | $2.45 | $2.45 | $2.21 | $2.25 | $2.25 | 18,511 |
| 2023-11-17 | $2.08 | $2.21 | $2.08 | $2.21 | $2.21 | 7,061 |
| 2023-11-16 | $2.11 | $2.20 | $1.97 | $2.07 | $2.07 | 27,886 |
| 2023-11-15 | $2.29 | $2.32 | $2.00 | $2.16 | $2.16 | 16,838 |
| 2023-11-14 | $1.85 | $2.26 | $1.85 | $2.08 | $2.08 | 78,199 |
| 2023-11-13 | $1.78 | $2.08 | $1.78 | $1.89 | $1.89 | 10,426 |
| 2023-11-10 | $1.75 | $1.95 | $1.75 | $1.84 | $1.84 | 25,084 |
| 2023-11-09 | $2.24 | $2.48 | $1.78 | $1.82 | $1.82 | 37,595 |
| 2023-11-08 | $2.23 | $2.40 | $2.19 | $2.37 | $2.37 | 145,898 |
| 2023-11-07 | $2.06 | $2.22 | $2.01 | $2.20 | $2.20 | 19,667 |
| 2023-11-06 | $1.82 | $2.20 | $1.76 | $2.11 | $2.11 | 79,933 |
| 2023-11-03 | $1.58 | $1.91 | $1.58 | $1.85 | $1.85 | 59,314 |
| 2023-11-02 | $1.61 | $1.71 | $1.59 | $1.64 | $1.64 | 223,416 |
| 2023-11-01 | $1.62 | $1.70 | $1.60 | $1.60 | $1.60 | 30,143 |
| 2023-10-31 | $1.61 | $1.78 | $1.59 | $1.62 | $1.62 | 287,595 |
| 2023-10-30 | $1.57 | $1.79 | $1.57 | $1.70 | $1.70 | 72,488 |
| 2023-10-27 | $1.79 | $1.80 | $1.45 | $1.58 | $1.58 | 108,989 |
| 2023-10-26 | $1.86 | $1.86 | $1.60 | $1.67 | $1.67 | 18,358 |
| 2023-10-25 | $1.76 | $1.76 | $1.52 | $1.61 | $1.61 | 8,597 |
| 2023-10-24 | $1.54 | $1.59 | $1.47 | $1.54 | $1.54 | 16,389 |
| 2023-10-23 | $1.46 | $1.54 | $1.43 | $1.43 | $1.43 | 11,532 |
| 2023-10-20 | $1.36 | $1.49 | $1.36 | $1.40 | $1.40 | 23,421 |
| 2023-10-19 | $1.42 | $1.53 | $1.39 | $1.40 | $1.40 | 155,310 |
| 2023-10-18 | $1.54 | $1.85 | $1.43 | $1.49 | $1.49 | 28,621 |
| 2023-10-17 | $1.50 | $1.72 | $1.45 | $1.58 | $1.58 | 77,891 |
| 2023-10-16 | $1.49 | $1.64 | $1.41 | $1.50 | $1.50 | 34,836 |
| 2023-10-13 | $1.53 | $1.63 | $1.41 | $1.44 | $1.44 | 25,724 |
| 2023-10-12 | $1.66 | $1.71 | $1.49 | $1.56 | $1.56 | 92,927 |
| 2023-10-11 | $1.64 | $1.74 | $1.49 | $1.58 | $1.58 | 73,154 |
| 2023-10-10 | $1.57 | $1.78 | $1.42 | $1.60 | $1.60 | 78,872 |
| 2023-10-09 | $1.54 | $1.64 | $1.43 | $1.60 | $1.60 | 43,541 |
| 2023-10-06 | $1.50 | $1.60 | $1.33 | $1.50 | $1.50 | 67,819 |
| 2023-10-05 | $1.36 | $1.51 | $1.36 | $1.40 | $1.40 | 22,411 |
| 2023-10-04 | $1.43 | $1.53 | $1.36 | $1.39 | $1.39 | 40,060 |
| 2023-10-03 | $1.52 | $1.52 | $1.35 | $1.37 | $1.37 | 64,809 |
| 2023-10-02 | $1.59 | $1.71 | $1.43 | $1.50 | $1.50 | 41,418 |
| 2023-09-29 | $1.56 | $1.61 | $1.46 | $1.52 | $1.52 | 32,822 |
| 2023-09-28 | $1.66 | $1.84 | $1.50 | $1.56 | $1.56 | 78,158 |
| 2023-09-27 | $1.57 | $1.70 | $1.45 | $1.54 | $1.54 | 45,611 |
| 2023-09-26 | $1.53 | $1.63 | $1.41 | $1.50 | $1.50 | 49,505 |
| 2023-09-25 | $1.74 | $1.89 | $1.41 | $1.42 | $1.42 | 204,559 |
| 2023-09-22 | $1.59 | $2.11 | $1.51 | $1.51 | $1.51 | 293,593 |
| 2023-09-21 | $1.62 | $1.84 | $1.52 | $1.53 | $1.53 | 21,577 |
| 2023-09-20 | $1.85 | $1.89 | $1.54 | $1.66 | $1.66 | 36,091 |
| 2023-09-19 | $1.93 | $1.94 | $1.85 | $1.86 | $1.86 | 12,089 |
| 2023-09-18 | $2.11 | $2.18 | $1.93 | $1.98 | $1.98 | 16,629 |
| 2023-09-15 | $2.21 | $2.21 | $1.99 | $2.05 | $2.05 | 57,108 |
| 2023-09-14 | $2.18 | $2.18 | $2.01 | $2.09 | $2.09 | 19,648 |
| 2023-09-13 | $2.20 | $2.20 | $2.05 | $2.05 | $2.05 | 11,095 |
| 2023-09-12 | $2.22 | $2.22 | $2.08 | $2.10 | $2.10 | 16,620 |
| 2023-09-11 | $2.23 | $2.33 | $2.10 | $2.19 | $2.19 | 69,848 |
| 2023-09-08 | $2.16 | $2.21 | $2.06 | $2.21 | $2.21 | 37,930 |
| 2023-09-07 | $2.28 | $2.28 | $2.06 | $2.21 | $2.21 | 9,437 |
| 2023-09-06 | $2.08 | $2.27 | $1.93 | $2.27 | $2.27 | 64,200 |
| 2023-09-05 | $2.15 | $2.23 | $2.06 | $2.12 | $2.12 | 11,859 |
| 2023-09-01 | $2.20 | $2.25 | $2.16 | $2.25 | $2.25 | 3,922 |
| 2023-08-31 | $2.23 | $2.27 | $2.16 | $2.16 | $2.16 | 21,225 |
| 2023-08-30 | $2.20 | $2.20 | $2.18 | $2.18 | $2.18 | 1,725 |
| 2023-08-29 | $2.17 | $2.24 | $2.12 | $2.24 | $2.24 | 2,282 |
| 2023-08-28 | $2.16 | $2.28 | $2.12 | $2.22 | $2.22 | 4,214 |
| 2023-08-25 | $2.05 | $2.15 | $2.05 | $2.14 | $2.14 | 2,129 |
| 2023-08-24 | $2.15 | $2.18 | $1.99 | $2.12 | $2.12 | 7,876 |
| 2023-08-23 | $2.43 | $2.47 | $2.20 | $2.20 | $2.20 | 8,895 |
| 2023-08-22 | $2.20 | $2.37 | $2.19 | $2.31 | $2.31 | 3,969 |
| 2023-08-21 | $2.28 | $2.29 | $2.10 | $2.21 | $2.21 | 11,986 |
| 2023-08-18 | $2.09 | $2.36 | $2.09 | $2.21 | $2.21 | 8,944 |
| 2023-08-17 | $1.99 | $2.22 | $1.99 | $2.09 | $2.09 | 6,352 |
| 2023-08-16 | $2.12 | $2.47 | $1.99 | $2.06 | $2.06 | 32,496 |
| 2023-08-15 | $2.12 | $2.25 | $2.03 | $2.16 | $2.16 | 6,532 |
| 2023-08-14 | $2.15 | $2.23 | $1.99 | $2.10 | $2.10 | 17,223 |
| 2023-08-11 | $2.20 | $2.22 | $2.11 | $2.17 | $2.17 | 10,911 |
| 2023-08-10 | $2.41 | $2.41 | $2.11 | $2.22 | $2.22 | 22,645 |
| 2023-08-09 | $2.65 | $2.65 | $2.43 | $2.43 | $2.43 | 10,329 |
| 2023-08-08 | $2.54 | $2.68 | $2.49 | $2.57 | $2.57 | 6,102 |
| 2023-08-07 | $2.44 | $2.70 | $2.44 | $2.58 | $2.58 | 28,899 |
| 2023-08-04 | $2.31 | $2.58 | $2.31 | $2.47 | $2.47 | 10,066 |
| 2023-08-03 | $2.22 | $2.44 | $2.14 | $2.39 | $2.39 | 27,909 |
| 2023-08-02 | $2.40 | $2.48 | $2.26 | $2.28 | $2.28 | 13,325 |
| 2023-08-01 | $2.56 | $2.68 | $2.27 | $2.30 | $2.30 | 39,136 |
| 2023-07-31 | $2.56 | $2.66 | $2.49 | $2.55 | $2.55 | 8,960 |
| 2023-07-28 | $2.57 | $2.70 | $2.49 | $2.59 | $2.59 | 20,149 |
| 2023-07-27 | $2.66 | $2.67 | $2.49 | $2.56 | $2.56 | 14,733 |
| 2023-07-26 | $2.64 | $2.65 | $2.60 | $2.65 | $2.65 | 11,568 |
| 2023-07-25 | $2.66 | $2.72 | $2.60 | $2.61 | $2.61 | 10,532 |
| 2023-07-24 | $2.74 | $2.74 | $2.60 | $2.65 | $2.65 | 11,539 |
| 2023-07-21 | $2.71 | $2.73 | $2.64 | $2.67 | $2.67 | 8,052 |
| 2023-07-20 | $2.74 | $2.74 | $2.61 | $2.69 | $2.69 | 6,125 |
| 2023-07-19 | $2.75 | $2.89 | $2.64 | $2.75 | $2.75 | 14,203 |
| 2023-07-18 | $2.66 | $2.75 | $2.60 | $2.73 | $2.73 | 26,816 |
| 2023-07-17 | $2.62 | $2.73 | $2.60 | $2.72 | $2.72 | 5,220 |
| 2023-07-14 | $2.69 | $2.87 | $2.60 | $2.63 | $2.63 | 24,156 |
| 2023-07-13 | $2.79 | $2.79 | $2.63 | $2.70 | $2.70 | 15,236 |
| 2023-07-12 | $2.75 | $2.88 | $2.72 | $2.73 | $2.73 | 6,582 |
| 2023-07-11 | $2.76 | $2.83 | $2.64 | $2.64 | $2.64 | 7,496 |
| 2023-07-10 | $2.86 | $2.93 | $2.71 | $2.80 | $2.80 | 11,260 |
| 2023-07-07 | $2.76 | $2.86 | $2.67 | $2.81 | $2.81 | 8,021 |
| 2023-07-06 | $2.98 | $3.03 | $2.76 | $2.76 | $2.76 | 10,243 |
| 2023-07-05 | $3.12 | $3.17 | $2.88 | $2.97 | $2.97 | 25,753 |
| 2023-07-03 | $3.08 | $3.20 | $3.03 | $3.16 | $3.16 | 20,470 |
| 2023-06-30 | $3.18 | $3.23 | $2.97 | $3.12 | $3.12 | 36,625 |
| 2023-06-29 | $2.84 | $3.17 | $2.80 | $3.16 | $3.16 | 107,157 |
| 2023-06-28 | $3.05 | $3.10 | $2.84 | $2.87 | $2.87 | 11,429 |
| 2023-06-27 | $2.92 | $3.06 | $2.82 | $2.96 | $2.96 | 9,744 |
| 2023-06-26 | $3.17 | $3.17 | $2.94 | $2.95 | $2.95 | 40,161 |
| 2023-06-23 | $3.24 | $3.41 | $3.13 | $3.29 | $3.29 | 24,017 |
| 2023-06-22 | $3.56 | $3.58 | $3.31 | $3.44 | $3.44 | 15,699 |
| 2023-06-21 | $3.66 | $3.69 | $3.48 | $3.60 | $3.60 | 23,161 |
| 2023-06-20 | $3.23 | $3.89 | $3.23 | $3.66 | $3.66 | 162,143 |
| 2023-06-16 | $2.75 | $3.15 | $2.69 | $3.15 | $3.15 | 79,407 |
| 2023-06-15 | $2.81 | $2.85 | $2.71 | $2.78 | $2.78 | 55,922 |
| 2023-06-14 | $2.84 | $2.84 | $2.73 | $2.82 | $2.82 | 7,959 |
| 2023-06-13 | $2.88 | $2.96 | $2.74 | $2.74 | $2.74 | 9,233 |
| 2023-06-12 | $2.84 | $2.90 | $2.69 | $2.85 | $2.85 | 14,108 |
| 2023-06-09 | $2.85 | $3.12 | $2.85 | $2.86 | $2.86 | 18,532 |
| 2023-06-08 | $2.99 | $2.99 | $2.86 | $2.93 | $2.93 | 11,493 |
| 2023-06-07 | $2.83 | $3.01 | $2.83 | $2.96 | $2.96 | 7,276 |
| 2023-06-06 | $2.90 | $3.00 | $2.82 | $2.82 | $2.82 | 8,649 |
| 2023-06-05 | $2.78 | $2.98 | $2.61 | $2.88 | $2.88 | 12,175 |
| 2023-06-02 | $2.82 | $2.95 | $2.82 | $2.83 | $2.83 | 13,508 |
| 2023-06-01 | $2.72 | $2.89 | $2.59 | $2.87 | $2.87 | 46,775 |
| 2023-05-31 | $2.84 | $2.93 | $2.77 | $2.77 | $2.77 | 13,913 |
| 2023-05-30 | $2.78 | $2.96 | $2.74 | $2.87 | $2.87 | 7,350 |
| 2023-05-26 | $2.66 | $2.83 | $2.65 | $2.72 | $2.72 | 41,682 |
| 2023-05-25 | $2.96 | $2.96 | $2.76 | $2.77 | $2.77 | 16,070 |
| 2023-05-24 | $2.82 | $2.94 | $2.63 | $2.93 | $2.93 | 24,747 |
| 2023-05-23 | $2.53 | $2.85 | $2.53 | $2.77 | $2.77 | 71,216 |
| 2023-05-22 | $2.75 | $2.85 | $2.58 | $2.60 | $2.60 | 44,660 |
| 2023-05-19 | $2.72 | $2.83 | $2.53 | $2.77 | $2.77 | 23,354 |
| 2023-05-18 | $2.67 | $2.79 | $2.48 | $2.68 | $2.68 | 46,692 |
| 2023-05-17 | $2.75 | $2.75 | $2.48 | $2.53 | $2.53 | 25,557 |
| 2023-05-16 | $2.59 | $2.70 | $2.55 | $2.65 | $2.65 | 22,237 |
| 2023-05-15 | $2.66 | $2.78 | $2.60 | $2.61 | $2.61 | 31,024 |
| 2023-05-12 | $2.82 | $2.83 | $2.60 | $2.60 | $2.60 | 13,252 |
| 2023-05-11 | $2.72 | $2.92 | $2.57 | $2.80 | $2.80 | 57,277 |
| 2023-05-10 | $2.85 | $2.89 | $2.68 | $2.79 | $2.79 | 50,174 |
| 2023-05-09 | $2.72 | $2.92 | $2.62 | $2.85 | $2.85 | 10,217 |
| 2023-05-08 | $2.65 | $2.79 | $2.56 | $2.70 | $2.70 | 15,894 |
| 2023-05-05 | $2.81 | $2.83 | $2.65 | $2.70 | $2.70 | 90,572 |
| 2023-05-04 | $2.80 | $2.94 | $2.80 | $2.80 | $2.80 | 43,458 |
| 2023-05-03 | $3.02 | $3.02 | $2.80 | $2.80 | $2.80 | 61,001 |
| 2023-05-02 | $3.06 | $3.13 | $2.88 | $2.91 | $2.91 | 14,953 |
| 2023-05-01 | $3.04 | $3.23 | $2.92 | $3.08 | $3.08 | 33,793 |
| 2023-04-28 | $2.83 | $3.05 | $2.83 | $3.00 | $3.00 | 28,157 |
| 2023-04-27 | $2.92 | $2.92 | $2.81 | $2.82 | $2.82 | 14,392 |
| 2023-04-26 | $2.93 | $2.95 | $2.80 | $2.90 | $2.90 | 28,615 |
| 2023-04-25 | $2.95 | $3.02 | $2.86 | $2.90 | $2.90 | 13,244 |
| 2023-04-24 | $2.90 | $2.99 | $2.85 | $2.95 | $2.95 | 11,018 |
| 2023-04-21 | $2.80 | $2.98 | $2.80 | $2.93 | $2.93 | 61,700 |
| 2023-04-20 | $2.93 | $2.98 | $2.80 | $2.80 | $2.80 | 21,352 |
| 2023-04-19 | $2.80 | $2.94 | $2.80 | $2.83 | $2.83 | 13,251 |
| 2023-04-18 | $2.90 | $3.02 | $2.82 | $2.83 | $2.83 | 9,811 |
| 2023-04-17 | $2.83 | $2.92 | $2.80 | $2.88 | $2.88 | 16,107 |
| 2023-04-14 | $3.05 | $3.11 | $2.80 | $2.86 | $2.86 | 48,675 |
| 2023-04-13 | $3.08 | $3.12 | $2.96 | $3.00 | $3.00 | 13,466 |
| 2023-04-12 | $3.11 | $3.12 | $2.99 | $3.07 | $3.07 | 65,781 |
| 2023-04-11 | $2.96 | $3.19 | $2.96 | $3.08 | $3.08 | 30,318 |
| 2023-04-10 | $3.00 | $3.09 | $2.98 | $3.00 | $3.00 | 20,914 |
| 2023-04-06 | $3.06 | $3.06 | $2.95 | $2.98 | $2.98 | 14,001 |
| 2023-04-05 | $2.94 | $3.10 | $2.91 | $2.95 | $2.95 | 157,651 |
| 2023-04-04 | $3.06 | $3.06 | $2.81 | $2.88 | $2.88 | 226,809 |
| 2023-04-03 | $2.94 | $3.08 | $2.91 | $3.00 | $3.00 | 27,170 |
| 2023-03-31 | $2.87 | $2.96 | $2.80 | $2.94 | $2.94 | 25,401 |
| 2023-03-30 | $2.81 | $3.17 | $2.80 | $2.85 | $2.85 | 64,685 |
| 2023-03-29 | $3.08 | $3.34 | $2.87 | $3.00 | $3.00 | 32,713 |
| 2023-03-28 | $3.02 | $3.04 | $2.86 | $3.04 | $3.04 | 18,461 |
| 2023-03-27 | $2.98 | $3.01 | $2.88 | $3.00 | $3.00 | 23,357 |
| 2023-03-24 | $3.07 | $3.12 | $3.01 | $3.03 | $3.03 | 8,609 |
| 2023-03-23 | $3.06 | $3.09 | $3.00 | $3.03 | $3.03 | 28,229 |
| 2023-03-22 | $3.01 | $3.26 | $2.97 | $3.00 | $3.00 | 7,478 |
| 2023-03-21 | $3.05 | $3.23 | $3.00 | $3.12 | $3.12 | 24,058 |
| 2023-03-20 | $3.27 | $3.31 | $3.02 | $3.04 | $3.04 | 41,595 |
| 2023-03-17 | $3.08 | $3.29 | $3.08 | $3.28 | $3.28 | 25,452 |
| 2023-03-16 | $2.74 | $3.06 | $2.63 | $3.05 | $3.05 | 16,327 |
| 2023-03-15 | $2.84 | $2.85 | $2.57 | $2.80 | $2.80 | 70,707 |
| 2023-03-14 | $2.87 | $3.02 | $2.76 | $2.87 | $2.87 | 59,265 |
| 2023-03-13 | $2.65 | $2.79 | $2.65 | $2.76 | $2.76 | 15,512 |
| 2023-03-10 | $2.82 | $2.82 | $2.58 | $2.65 | $2.65 | 51,556 |
| 2023-03-09 | $3.22 | $3.40 | $2.83 | $2.88 | $2.88 | 114,812 |
| 2023-03-08 | $3.31 | $3.45 | $3.17 | $3.17 | $3.17 | 44,821 |
| 2023-03-07 | $3.50 | $3.50 | $3.25 | $3.25 | $3.25 | 36,631 |
| 2023-03-06 | $3.83 | $3.83 | $3.44 | $3.55 | $3.55 | 57,770 |
| 2023-03-03 | $4.07 | $4.08 | $3.81 | $3.87 | $3.87 | 21,592 |
| 2023-03-02 | $4.48 | $4.48 | $4.05 | $4.11 | $4.11 | 49,244 |
| 2023-03-01 | $4.72 | $4.72 | $4.45 | $4.55 | $4.55 | 33,857 |
| 2023-02-28 | $4.60 | $4.72 | $4.52 | $4.72 | $4.72 | 33,760 |
| 2023-02-27 | $4.51 | $4.68 | $4.28 | $4.64 | $4.64 | 16,082 |
| 2023-02-24 | $4.67 | $4.67 | $4.25 | $4.56 | $4.56 | 36,698 |
| 2023-02-23 | $4.43 | $4.54 | $4.43 | $4.54 | $4.54 | 11,753 |
| 2023-02-22 | $4.44 | $4.50 | $4.35 | $4.35 | $4.35 | 10,830 |
| 2023-02-21 | $4.30 | $4.44 | $4.30 | $4.44 | $4.44 | 14,612 |
| 2023-02-17 | $4.39 | $4.45 | $4.16 | $4.33 | $4.33 | 36,129 |
| 2023-02-16 | $4.35 | $4.57 | $4.27 | $4.46 | $4.46 | 38,207 |
| 2023-02-15 | $4.56 | $4.64 | $4.45 | $4.56 | $4.56 | 14,117 |
| 2023-02-14 | $4.47 | $4.77 | $4.41 | $4.55 | $4.55 | 19,942 |
| 2023-02-13 | $4.44 | $4.55 | $4.41 | $4.54 | $4.54 | 10,407 |
| 2023-02-10 | $4.45 | $4.59 | $4.33 | $4.41 | $4.41 | 35,214 |
| 2023-02-09 | $4.41 | $4.53 | $4.40 | $4.42 | $4.42 | 16,391 |
| 2023-02-08 | $4.37 | $4.43 | $4.25 | $4.41 | $4.41 | 40,925 |
| 2023-02-07 | $4.42 | $4.43 | $4.29 | $4.37 | $4.37 | 12,856 |
| 2023-02-06 | $4.26 | $4.49 | $4.04 | $4.43 | $4.43 | 58,354 |
| 2023-02-03 | $4.40 | $4.44 | $4.26 | $4.26 | $4.26 | 27,950 |
| 2023-02-02 | $4.25 | $4.40 | $4.16 | $4.36 | $4.36 | 44,496 |
| 2023-02-01 | $4.25 | $4.26 | $3.89 | $4.05 | $4.05 | 80,653 |
| 2023-01-31 | $4.02 | $4.25 | $3.90 | $4.17 | $4.17 | 72,186 |
| 2023-01-30 | $3.76 | $3.98 | $3.64 | $3.98 | $3.98 | 37,823 |
| 2023-01-27 | $3.60 | $3.75 | $3.54 | $3.71 | $3.71 | 41,845 |
| 2023-01-26 | $3.58 | $3.76 | $3.50 | $3.60 | $3.60 | 28,348 |
| 2023-01-25 | $3.14 | $3.60 | $3.14 | $3.57 | $3.57 | 29,289 |
| 2023-01-24 | $3.01 | $3.26 | $2.99 | $3.22 | $3.22 | 33,046 |
| 2023-01-23 | $2.89 | $3.07 | $2.87 | $2.98 | $2.98 | 32,045 |
| 2023-01-20 | $2.65 | $2.88 | $2.62 | $2.85 | $2.85 | 36,255 |
| 2023-01-19 | $2.58 | $2.68 | $2.51 | $2.64 | $2.64 | 38,312 |
| 2023-01-18 | $2.82 | $3.03 | $2.59 | $2.60 | $2.60 | 43,237 |
| 2023-01-17 | $2.90 | $3.06 | $2.62 | $2.74 | $2.74 | 36,111 |
| 2023-01-13 | $3.07 | $3.14 | $2.84 | $2.91 | $2.91 | 20,902 |
| 2023-01-12 | $2.96 | $3.13 | $2.91 | $3.09 | $3.09 | 53,028 |
| 2023-01-11 | $3.07 | $3.13 | $2.94 | $2.99 | $2.99 | 36,722 |
| 2023-01-10 | $2.93 | $3.05 | $2.92 | $3.03 | $3.03 | 29,302 |
| 2023-01-09 | $2.91 | $3.07 | $2.91 | $2.98 | $2.98 | 45,965 |
| 2023-01-06 | $3.00 | $3.00 | $2.77 | $2.90 | $2.90 | 14,354 |
| 2023-01-05 | $2.58 | $2.99 | $2.52 | $2.93 | $2.93 | 128,871 |
| 2023-01-04 | $2.53 | $2.68 | $2.53 | $2.62 | $2.62 | 65,986 |
| 2023-01-03 | $2.37 | $2.65 | $2.34 | $2.50 | $2.50 | 58,288 |
| 2022-12-30 | $2.35 | $2.39 | $2.24 | $2.30 | $2.30 | 383,138 |
| 2022-12-29 | $2.46 | $2.46 | $2.32 | $2.40 | $2.40 | 90,293 |
| 2022-12-28 | $2.39 | $2.45 | $2.32 | $2.40 | $2.40 | 60,653 |
| 2022-12-27 | $2.45 | $2.48 | $2.38 | $2.41 | $2.41 | 29,392 |
| 2022-12-23 | $2.33 | $2.52 | $2.18 | $2.41 | $2.41 | 22,170 |
| 2022-12-22 | $2.39 | $2.44 | $2.35 | $2.41 | $2.41 | 35,929 |
| 2022-12-21 | $2.25 | $2.50 | $2.25 | $2.40 | $2.40 | 39,189 |
| 2022-12-20 | $2.50 | $2.50 | $2.25 | $2.27 | $2.27 | 109,375 |
| 2022-12-19 | $2.50 | $2.60 | $2.37 | $2.50 | $2.50 | 64,522 |
| 2022-12-16 | $2.46 | $2.66 | $2.42 | $2.50 | $2.50 | 458,162 |
| 2022-12-15 | $2.47 | $2.57 | $2.36 | $2.53 | $2.53 | 71,021 |
| 2022-12-14 | $2.36 | $2.54 | $2.33 | $2.49 | $2.49 | 167,748 |
| 2022-12-13 | $2.48 | $2.48 | $2.22 | $2.37 | $2.37 | 140,182 |
| 2022-12-12 | $2.52 | $2.52 | $2.24 | $2.36 | $2.36 | 98,502 |
| 2022-12-09 | $2.32 | $2.53 | $2.23 | $2.50 | $2.50 | 88,454 |
| 2022-12-08 | $2.25 | $2.40 | $2.21 | $2.36 | $2.36 | 93,279 |
| 2022-12-07 | $2.38 | $2.38 | $2.20 | $2.30 | $2.30 | 131,210 |
| 2022-12-06 | $2.21 | $2.35 | $2.20 | $2.30 | $2.30 | 163,000 |
| 2022-12-05 | $2.29 | $2.29 | $2.13 | $2.28 | $2.28 | 59,403 |
| 2022-12-02 | $2.32 | $2.35 | $2.11 | $2.34 | $2.34 | 71,740 |
| 2022-12-01 | $2.24 | $2.40 | $2.13 | $2.38 | $2.38 | 86,920 |
| 2022-11-30 | $2.23 | $2.27 | $2.05 | $2.27 | $2.27 | 124,315 |
| 2022-11-29 | $2.05 | $2.24 | $2.03 | $2.18 | $2.18 | 40,663 |
| 2022-11-28 | $2.31 | $2.32 | $2.02 | $2.19 | $2.19 | 76,379 |
| 2022-11-25 | $2.21 | $2.37 | $2.10 | $2.29 | $2.29 | 21,301 |
| 2022-11-23 | $2.08 | $2.23 | $1.95 | $2.23 | $2.23 | 81,852 |
| 2022-11-22 | $1.94 | $2.15 | $1.85 | $2.00 | $2.00 | 159,712 |
| 2022-11-21 | $2.01 | $2.11 | $1.94 | $1.96 | $1.96 | 27,303 |
| 2022-11-18 | $2.23 | $2.23 | $1.98 | $2.04 | $2.04 | 63,671 |
| 2022-11-17 | $2.12 | $2.26 | $2.02 | $2.19 | $2.19 | 83,324 |
| 2022-11-16 | $2.28 | $2.28 | $2.13 | $2.16 | $2.16 | 51,404 |
| 2022-11-15 | $2.24 | $2.35 | $2.15 | $2.25 | $2.25 | 20,596 |
| 2022-11-14 | $2.33 | $2.33 | $2.09 | $2.17 | $2.17 | 68,090 |
| 2022-11-11 | $2.16 | $2.44 | $2.08 | $2.21 | $2.21 | 50,591 |
| 2022-11-10 | $2.19 | $2.36 | $2.16 | $2.19 | $2.19 | 58,561 |
| 2022-11-09 | $2.14 | $2.38 | $2.05 | $2.08 | $2.08 | 150,494 |
| 2022-11-08 | $2.30 | $2.41 | $2.19 | $2.21 | $2.21 | 131,293 |
| 2022-11-07 | $2.48 | $2.53 | $2.33 | $2.37 | $2.37 | 44,809 |
| 2022-11-04 | $2.57 | $2.57 | $2.34 | $2.48 | $2.48 | 95,894 |
| 2022-11-03 | $2.54 | $2.63 | $2.39 | $2.58 | $2.58 | 62,251 |
| 2022-11-02 | $2.74 | $2.74 | $2.51 | $2.53 | $2.53 | 75,559 |
| 2022-11-01 | $2.76 | $2.97 | $2.73 | $2.77 | $2.77 | 47,463 |
| 2022-10-31 | $2.66 | $2.69 | $2.54 | $2.65 | $2.65 | 42,661 |
| 2022-10-28 | $2.56 | $2.69 | $2.54 | $2.66 | $2.66 | 37,321 |
| 2022-10-27 | $2.85 | $3.01 | $2.54 | $2.59 | $2.59 | 105,446 |
| 2022-10-26 | $3.09 | $3.12 | $2.85 | $2.85 | $2.85 | 35,739 |
| 2022-10-25 | $2.98 | $3.11 | $2.85 | $2.91 | $2.91 | 57,325 |
| 2022-10-24 | $2.75 | $3.02 | $2.72 | $2.93 | $2.93 | 53,557 |
| 2022-10-21 | $2.80 | $2.88 | $2.65 | $2.85 | $2.85 | 79,774 |
| 2022-10-20 | $3.17 | $3.17 | $2.82 | $2.83 | $2.83 | 12,431 |
| 2022-10-19 | $3.27 | $3.34 | $2.91 | $3.01 | $3.01 | 164,949 |
| 2022-10-18 | $3.07 | $3.36 | $3.02 | $3.26 | $3.26 | 37,891 |
| 2022-10-17 | $2.98 | $3.10 | $2.98 | $3.06 | $3.06 | 55,725 |
| 2022-10-14 | $3.05 | $3.08 | $2.97 | $3.02 | $3.02 | 29,067 |
| 2022-10-13 | $3.03 | $3.10 | $2.92 | $3.05 | $3.05 | 333,518 |
| 2022-10-12 | $2.75 | $3.06 | $2.70 | $3.05 | $3.05 | 37,532 |
| 2022-10-11 | $2.65 | $2.80 | $2.65 | $2.76 | $2.76 | 47,438 |
| 2022-10-10 | $2.73 | $2.88 | $2.54 | $2.66 | $2.66 | 48,278 |
| 2022-10-07 | $2.95 | $2.99 | $2.69 | $2.72 | $2.72 | 34,013 |
| 2022-10-06 | $3.06 | $3.06 | $2.95 | $3.00 | $3.00 | 13,170 |
| 2022-10-05 | $2.63 | $3.05 | $2.63 | $2.97 | $2.97 | 55,776 |
| 2022-10-04 | $2.76 | $2.82 | $2.70 | $2.70 | $2.70 | 145,456 |
| 2022-10-03 | $2.70 | $2.87 | $2.69 | $2.70 | $2.70 | 469,277 |
| 2022-09-30 | $2.75 | $2.87 | $2.63 | $2.70 | $2.70 | 342,602 |
| 2022-09-29 | $2.85 | $3.01 | $2.75 | $2.76 | $2.76 | 84,896 |
| 2022-09-28 | $2.77 | $3.10 | $2.75 | $2.92 | $2.92 | 82,139 |
| 2022-09-27 | $2.70 | $2.78 | $2.64 | $2.70 | $2.70 | 40,287 |
| 2022-09-26 | $2.72 | $2.75 | $2.55 | $2.60 | $2.60 | 82,911 |
| 2022-09-23 | $2.67 | $2.86 | $2.60 | $2.70 | $2.70 | 36,730 |
| 2022-09-22 | $2.81 | $2.81 | $2.65 | $2.66 | $2.66 | 81,889 |
| 2022-09-21 | $2.95 | $3.05 | $2.77 | $2.82 | $2.82 | 65,544 |
| 2022-09-20 | $2.83 | $2.99 | $2.80 | $2.94 | $2.94 | 51,673 |
| 2022-09-19 | $2.86 | $3.00 | $2.70 | $2.91 | $2.91 | 68,840 |
| 2022-09-16 | $3.20 | $3.32 | $2.87 | $2.92 | $2.92 | 422,567 |
| 2022-09-15 | $3.15 | $3.33 | $3.15 | $3.29 | $3.29 | 59,537 |
| 2022-09-14 | $3.15 | $3.24 | $3.13 | $3.15 | $3.15 | 39,928 |
| 2022-09-13 | $3.10 | $3.35 | $3.06 | $3.19 | $3.19 | 97,468 |
| 2022-09-12 | $3.26 | $3.31 | $3.16 | $3.26 | $3.26 | 88,179 |
| 2022-09-09 | $3.47 | $3.51 | $3.21 | $3.21 | $3.21 | 57,806 |
| 2022-09-08 | $3.34 | $3.56 | $3.27 | $3.51 | $3.51 | 55,710 |
| 2022-09-07 | $3.30 | $3.58 | $3.20 | $3.34 | $3.34 | 69,300 |
| 2022-09-06 | $3.36 | $3.54 | $3.12 | $3.28 | $3.28 | 112,891 |
| 2022-09-02 | $3.31 | $3.31 | $3.10 | $3.25 | $3.25 | 91,173 |
| 2022-09-01 | $3.27 | $3.58 | $3.07 | $3.23 | $3.23 | 119,857 |
| 2022-08-31 | $3.31 | $3.33 | $3.18 | $3.25 | $3.25 | 83,284 |
| 2022-08-30 | $3.18 | $3.24 | $2.99 | $3.03 | $3.03 | 62,897 |
| 2022-08-29 | $3.11 | $3.41 | $2.95 | $3.23 | $3.23 | 89,503 |
| 2022-08-26 | $3.40 | $3.40 | $3.12 | $3.18 | $3.18 | 76,185 |
| 2022-08-25 | $3.57 | $3.57 | $3.24 | $3.37 | $3.37 | 39,045 |
| 2022-08-24 | $3.20 | $3.48 | $3.09 | $3.48 | $3.48 | 73,854 |
| 2022-08-23 | $3.12 | $3.34 | $3.09 | $3.20 | $3.20 | 81,104 |
| 2022-08-22 | $3.30 | $3.35 | $3.02 | $3.12 | $3.12 | 233,971 |
| 2022-08-19 | $3.47 | $3.50 | $3.26 | $3.37 | $3.37 | 21,306 |
| 2022-08-18 | $3.59 | $3.72 | $3.48 | $3.50 | $3.50 | 69,366 |
| 2022-08-17 | $3.97 | $4.03 | $3.62 | $3.62 | $3.62 | 104,833 |
| 2022-08-16 | $3.97 | $4.08 | $3.79 | $3.93 | $3.93 | 42,809 |
| 2022-08-15 | $3.75 | $3.96 | $3.75 | $3.90 | $3.90 | 59,017 |
| 2022-08-12 | $3.72 | $3.88 | $3.62 | $3.77 | $3.77 | 184,791 |
| 2022-08-11 | $3.91 | $4.05 | $3.60 | $3.71 | $3.71 | 150,650 |
| 2022-08-10 | $3.75 | $3.89 | $3.60 | $3.88 | $3.88 | 44,619 |
| 2022-08-09 | $3.96 | $3.96 | $3.57 | $3.66 | $3.66 | 205,378 |
| 2022-08-08 | $4.08 | $4.08 | $3.84 | $3.98 | $3.98 | 102,497 |
| 2022-08-05 | $3.76 | $4.02 | $3.65 | $3.80 | $3.80 | 149,837 |
| 2022-08-04 | $3.71 | $3.85 | $3.50 | $3.75 | $3.75 | 143,043 |
| 2022-08-03 | $3.58 | $3.83 | $3.58 | $3.66 | $3.66 | 47,061 |
| 2022-08-02 | $3.52 | $3.67 | $3.47 | $3.52 | $3.52 | 44,379 |
| 2022-08-01 | $3.81 | $3.92 | $3.42 | $3.50 | $3.50 | 124,736 |
| 2022-07-29 | $3.84 | $3.86 | $3.72 | $3.81 | $3.81 | 40,019 |
| 2022-07-28 | $4.00 | $4.07 | $3.68 | $3.89 | $3.89 | 93,083 |
| 2022-07-27 | $4.22 | $4.23 | $3.91 | $4.18 | $4.18 | 60,025 |
| 2022-07-26 | $4.23 | $4.29 | $4.02 | $4.17 | $4.17 | 50,255 |
| 2022-07-25 | $4.59 | $4.59 | $4.08 | $4.24 | $4.24 | 86,853 |
| 2022-07-22 | $4.66 | $4.72 | $4.39 | $4.56 | $4.56 | 38,531 |
| 2022-07-21 | $4.30 | $4.72 | $4.30 | $4.71 | $4.71 | 82,623 |
| 2022-07-20 | $5.03 | $5.03 | $4.23 | $4.33 | $4.33 | 142,486 |
| 2022-07-19 | $5.10 | $5.13 | $4.88 | $4.91 | $4.91 | 83,452 |
| 2022-07-18 | $5.28 | $5.32 | $4.98 | $5.08 | $5.08 | 77,864 |
| 2022-07-15 | $5.23 | $5.38 | $5.08 | $5.25 | $5.25 | 82,144 |
| 2022-07-14 | $5.37 | $5.82 | $5.23 | $5.23 | $5.23 | 134,725 |
| 2022-07-13 | $5.48 | $5.72 | $5.34 | $5.42 | $5.42 | 115,346 |
| 2022-07-12 | $5.27 | $5.62 | $5.13 | $5.52 | $5.52 | 94,016 |
| 2022-07-11 | $5.31 | $5.46 | $5.09 | $5.28 | $5.28 | 93,834 |
| 2022-07-08 | $5.40 | $5.61 | $5.17 | $5.39 | $5.39 | 209,790 |
| 2022-07-07 | $5.23 | $5.67 | $5.18 | $5.51 | $5.51 | 154,547 |
| 2022-07-06 | $4.31 | $5.81 | $4.30 | $5.20 | $5.20 | 460,135 |
| 2022-07-05 | $4.41 | $4.60 | $4.30 | $4.30 | $4.30 | 251,227 |
| 2022-07-01 | $4.06 | $4.45 | $3.90 | $4.40 | $4.40 | 162,176 |
| 2022-06-30 | $3.93 | $4.08 | $3.68 | $4.06 | $4.06 | 110,604 |
| 2022-06-29 | $4.01 | $4.12 | $3.89 | $4.02 | $4.02 | 115,791 |
| 2022-06-28 | $4.17 | $4.29 | $4.02 | $4.06 | $4.06 | 94,645 |
| 2022-06-27 | $4.37 | $4.38 | $3.97 | $4.16 | $4.16 | 139,824 |
| 2022-06-24 | $4.06 | $4.48 | $3.96 | $4.41 | $4.41 | 3,164,090 |
| 2022-06-23 | $3.70 | $4.03 | $3.65 | $3.99 | $3.99 | 222,691 |
| 2022-06-22 | $3.37 | $3.83 | $3.30 | $3.70 | $3.70 | 139,217 |
| 2022-06-21 | $3.44 | $3.62 | $3.25 | $3.39 | $3.39 | 226,138 |
| 2022-06-17 | $3.28 | $3.56 | $3.28 | $3.41 | $3.41 | 395,171 |
| 2022-06-16 | $3.48 | $3.56 | $3.21 | $3.28 | $3.28 | 177,115 |
| 2022-06-15 | $3.80 | $3.88 | $3.46 | $3.57 | $3.57 | 153,142 |
| 2022-06-14 | $3.91 | $4.01 | $3.75 | $3.76 | $3.76 | 152,096 |
| 2022-06-13 | $4.09 | $4.09 | $3.75 | $3.89 | $3.89 | 198,899 |
| 2022-06-10 | $4.50 | $4.51 | $4.00 | $4.15 | $4.15 | 255,881 |
| 2022-06-09 | $4.28 | $4.69 | $4.12 | $4.59 | $4.59 | 309,168 |
| 2022-06-08 | $3.98 | $4.43 | $3.92 | $4.32 | $4.32 | 218,128 |
| 2022-06-07 | $3.21 | $4.05 | $3.09 | $3.99 | $3.99 | 364,793 |
| 2022-06-06 | $3.23 | $3.30 | $3.03 | $3.22 | $3.22 | 193,237 |
| 2022-06-03 | $3.03 | $3.30 | $3.00 | $3.23 | $3.23 | 138,931 |
| 2022-06-02 | $2.90 | $3.08 | $2.87 | $3.06 | $3.06 | 104,718 |
| 2022-06-01 | $2.98 | $3.01 | $2.73 | $2.87 | $2.87 | 254,517 |
| 2022-05-31 | $2.72 | $3.06 | $2.66 | $2.86 | $2.86 | 637,534 |
| 2022-05-27 | $2.69 | $2.79 | $2.63 | $2.72 | $2.72 | 129,208 |
| 2022-05-26 | $2.70 | $2.74 | $2.59 | $2.70 | $2.70 | 141,328 |
| 2022-05-25 | $2.89 | $2.89 | $2.70 | $2.71 | $2.71 | 100,339 |
| 2022-05-24 | $2.92 | $2.99 | $2.66 | $2.83 | $2.83 | 108,938 |
| 2022-05-23 | $3.01 | $3.13 | $2.88 | $2.98 | $2.98 | 101,868 |
| 2022-05-20 | $3.10 | $3.18 | $2.88 | $2.98 | $2.98 | 157,076 |
| 2022-05-19 | $3.06 | $3.20 | $2.95 | $3.07 | $3.07 | 148,340 |
| 2022-05-18 | $3.13 | $3.20 | $3.02 | $3.07 | $3.07 | 104,877 |
| 2022-05-17 | $3.34 | $3.35 | $3.19 | $3.23 | $3.23 | 137,244 |
| 2022-05-16 | $3.42 | $3.49 | $3.17 | $3.21 | $3.21 | 144,899 |
| 2022-05-13 | $3.54 | $3.70 | $3.39 | $3.42 | $3.42 | 176,748 |
| 2022-05-12 | $3.22 | $3.60 | $3.20 | $3.53 | $3.53 | 108,558 |
| 2022-05-11 | $3.65 | $3.70 | $3.25 | $3.26 | $3.26 | 137,453 |
| 2022-05-10 | $3.48 | $3.80 | $3.44 | $3.67 | $3.67 | 206,954 |
| 2022-05-09 | $3.25 | $3.41 | $3.22 | $3.38 | $3.38 | 153,845 |
| 2022-05-06 | $3.53 | $3.53 | $3.22 | $3.31 | $3.31 | 346,139 |
| 2022-05-05 | $3.78 | $3.79 | $3.54 | $3.57 | $3.57 | 579,827 |
| 2022-05-04 | $3.96 | $3.96 | $3.55 | $3.84 | $3.84 | 135,044 |
| 2022-05-03 | $3.94 | $3.96 | $3.72 | $3.87 | $3.87 | 167,564 |
| 2022-05-02 | $4.14 | $4.29 | $3.74 | $3.94 | $3.94 | 480,575 |
| 2022-04-29 | $3.88 | $3.99 | $3.77 | $3.84 | $3.84 | 141,258 |
| 2022-04-28 | $3.85 | $4.03 | $3.74 | $3.93 | $3.93 | 139,394 |
| 2022-04-27 | $3.63 | $3.80 | $3.63 | $3.76 | $3.76 | 135,802 |
| 2022-04-26 | $3.89 | $3.91 | $3.49 | $3.65 | $3.65 | 228,051 |
| 2022-04-25 | $3.86 | $4.10 | $3.86 | $3.94 | $3.94 | 112,641 |
| 2022-04-22 | $3.71 | $4.25 | $3.67 | $3.90 | $3.90 | 318,916 |
| 2022-04-21 | $3.84 | $3.85 | $3.60 | $3.65 | $3.65 | 271,512 |
| 2022-04-20 | $3.57 | $3.79 | $3.49 | $3.75 | $3.75 | 228,961 |
| 2022-04-19 | $3.42 | $3.62 | $3.35 | $3.56 | $3.56 | 200,599 |
| 2022-04-18 | $3.70 | $3.70 | $3.44 | $3.46 | $3.46 | 116,532 |
| 2022-04-14 | $3.93 | $4.00 | $3.72 | $3.73 | $3.73 | 142,388 |
| 2022-04-13 | $3.81 | $4.03 | $3.71 | $3.93 | $3.93 | 139,312 |
| 2022-04-12 | $3.86 | $3.92 | $3.76 | $3.80 | $3.80 | 213,496 |
| 2022-04-11 | $3.92 | $3.92 | $3.68 | $3.80 | $3.80 | 129,128 |
| 2022-04-08 | $4.09 | $4.12 | $3.83 | $3.94 | $3.94 | 101,085 |
| 2022-04-07 | $4.05 | $4.24 | $4.03 | $4.12 | $4.12 | 161,071 |
| 2022-04-06 | $4.02 | $4.53 | $3.80 | $4.03 | $4.03 | 135,713 |
| 2022-04-05 | $4.26 | $4.38 | $4.12 | $4.12 | $4.12 | 94,018 |
| 2022-04-04 | $4.05 | $4.33 | $4.03 | $4.30 | $4.30 | 146,135 |
| 2022-04-01 | $4.37 | $4.66 | $3.97 | $4.00 | $4.00 | 149,834 |
| 2022-03-31 | $4.42 | $4.42 | $4.15 | $4.26 | $4.26 | 115,531 |
| 2022-03-30 | $4.49 | $4.68 | $4.36 | $4.43 | $4.43 | 128,138 |
| 2022-03-29 | $4.29 | $4.62 | $4.29 | $4.52 | $4.52 | 208,949 |
| 2022-03-28 | $4.40 | $4.48 | $4.12 | $4.22 | $4.22 | 99,235 |
| 2022-03-25 | $4.55 | $4.55 | $4.33 | $4.39 | $4.39 | 105,166 |
| 2022-03-24 | $4.95 | $4.95 | $4.52 | $4.56 | $4.56 | 121,998 |
| 2022-03-23 | $4.95 | $5.07 | $4.81 | $4.81 | $4.81 | 150,289 |
| 2022-03-22 | $4.95 | $5.01 | $4.83 | $4.99 | $4.99 | 106,544 |
| 2022-03-21 | $5.18 | $5.18 | $4.76 | $4.84 | $4.84 | 159,098 |
| 2022-03-18 | $5.02 | $5.28 | $4.87 | $5.25 | $5.25 | 286,153 |
| 2022-03-17 | $4.68 | $5.05 | $4.64 | $5.02 | $5.02 | 112,499 |
| 2022-03-16 | $4.50 | $4.73 | $4.46 | $4.73 | $4.73 | 209,378 |
| 2022-03-15 | $4.36 | $4.51 | $4.25 | $4.43 | $4.43 | 144,054 |
| 2022-03-14 | $4.57 | $4.57 | $4.22 | $4.29 | $4.29 | 174,883 |
| 2022-03-11 | $4.66 | $4.72 | $4.43 | $4.50 | $4.50 | 220,617 |
| 2022-03-10 | $4.61 | $4.70 | $4.51 | $4.67 | $4.67 | 183,766 |
| 2022-03-09 | $4.69 | $4.74 | $4.62 | $4.73 | $4.73 | 378,558 |
| 2022-03-08 | $4.60 | $4.68 | $4.46 | $4.61 | $4.61 | 138,306 |
| 2022-03-07 | $4.53 | $4.71 | $4.48 | $4.60 | $4.60 | 110,735 |
| 2022-03-04 | $4.55 | $4.67 | $4.45 | $4.57 | $4.57 | 267,091 |
| 2022-03-03 | $4.75 | $4.75 | $4.45 | $4.61 | $4.61 | 227,832 |
| 2022-03-02 | $5.04 | $5.04 | $4.60 | $4.66 | $4.66 | 125,771 |
| 2022-03-01 | $5.00 | $5.11 | $4.96 | $5.01 | $5.01 | 164,661 |
| 2022-02-28 | $5.08 | $5.14 | $4.99 | $5.00 | $5.00 | 235,650 |
| 2022-02-25 | $5.13 | $5.35 | $4.98 | $5.14 | $5.14 | 107,359 |
| 2022-02-24 | $4.71 | $5.28 | $4.62 | $5.20 | $5.20 | 152,806 |
| 2022-02-23 | $5.03 | $5.14 | $4.92 | $4.94 | $4.94 | 206,398 |
| 2022-02-22 | $4.76 | $5.12 | $4.73 | $4.99 | $4.99 | 186,772 |
| 2022-02-18 | $4.65 | $4.87 | $4.42 | $4.85 | $4.85 | 264,327 |
| 2022-02-17 | $5.11 | $5.35 | $4.61 | $4.64 | $4.64 | 171,420 |
| 2022-02-16 | $5.23 | $5.31 | $4.94 | $5.05 | $5.05 | 130,978 |
| 2022-02-15 | $5.06 | $5.42 | $4.93 | $5.31 | $5.31 | 165,368 |
| 2022-02-14 | $4.96 | $5.12 | $4.73 | $4.88 | $4.88 | 229,068 |
| 2022-02-11 | $5.11 | $5.21 | $4.95 | $4.98 | $4.98 | 163,752 |
| 2022-02-10 | $5.27 | $5.46 | $5.05 | $5.13 | $5.13 | 263,017 |
| 2022-02-09 | $5.27 | $5.53 | $5.27 | $5.44 | $5.44 | 177,295 |
| 2022-02-08 | $5.60 | $5.62 | $5.28 | $5.34 | $5.34 | 99,534 |
| 2022-02-07 | $5.82 | $5.86 | $5.50 | $5.59 | $5.59 | 110,887 |
| 2022-02-04 | $5.64 | $5.92 | $5.51 | $5.72 | $5.72 | 147,221 |
| 2022-02-03 | $6.26 | $6.46 | $5.67 | $5.72 | $5.72 | 251,725 |
| 2022-02-02 | $6.98 | $6.98 | $6.28 | $6.34 | $6.34 | 110,126 |
| 2022-02-01 | $6.91 | $7.12 | $6.79 | $6.99 | $6.99 | 167,335 |
| 2022-01-31 | $6.10 | $6.91 | $6.10 | $6.91 | $6.91 | 132,605 |
| 2022-01-28 | $6.03 | $6.26 | $5.58 | $6.13 | $6.13 | 145,263 |
| 2022-01-27 | $6.45 | $6.54 | $6.01 | $6.06 | $6.06 | 188,326 |
| 2022-01-26 | $6.83 | $6.88 | $6.15 | $6.43 | $6.43 | 535,325 |
| 2022-01-25 | $6.90 | $7.00 | $6.66 | $6.70 | $6.70 | 186,105 |
| 2022-01-24 | $6.54 | $7.08 | $6.52 | $7.00 | $7.00 | 203,683 |
| 2022-01-21 | $6.73 | $7.16 | $6.73 | $6.96 | $6.96 | 366,319 |
| 2022-01-20 | $6.86 | $7.50 | $6.85 | $6.91 | $6.91 | 296,024 |
| 2022-01-19 | $7.02 | $7.32 | $6.66 | $6.66 | $6.66 | 104,099 |
| 2022-01-18 | $7.29 | $7.38 | $6.78 | $6.82 | $6.82 | 218,237 |
| 2022-01-14 | $7.12 | $7.46 | $7.02 | $7.30 | $7.30 | 146,795 |
| 2022-01-13 | $7.42 | $7.75 | $7.23 | $7.30 | $7.30 | 131,545 |
| 2022-01-12 | $7.44 | $7.44 | $7.11 | $7.30 | $7.30 | 226,028 |
| 2022-01-11 | $7.37 | $7.67 | $7.25 | $7.33 | $7.33 | 247,234 |
| 2022-01-10 | $7.65 | $7.67 | $7.12 | $7.43 | $7.43 | 71,360 |
| 2022-01-07 | $7.60 | $7.71 | $7.40 | $7.56 | $7.56 | 153,243 |
| 2022-01-06 | $7.90 | $8.06 | $7.45 | $7.59 | $7.59 | 92,560 |
| 2022-01-05 | $9.46 | $9.46 | $7.90 | $7.92 | $7.92 | 204,945 |
| 2022-01-04 | $8.74 | $8.89 | $8.33 | $8.47 | $8.47 | 207,309 |
| 2022-01-03 | $8.66 | $8.96 | $8.39 | $8.89 | $8.89 | 120,855 |
| 2021-12-31 | $8.77 | $8.85 | $8.39 | $8.51 | $8.51 | 93,388 |
| 2021-12-30 | $8.50 | $8.83 | $8.50 | $8.64 | $8.64 | 148,779 |
| 2021-12-29 | $8.51 | $8.76 | $8.41 | $8.56 | $8.56 | 116,913 |
| 2021-12-28 | $8.53 | $8.90 | $8.46 | $8.59 | $8.59 | 99,793 |
| 2021-12-27 | $8.96 | $9.01 | $8.52 | $8.61 | $8.61 | 105,877 |
| 2021-12-23 | $8.73 | $9.05 | $8.45 | $8.90 | $8.90 | 106,199 |
| 2021-12-22 | $8.84 | $8.84 | $8.48 | $8.60 | $8.60 | 578,175 |
| 2021-12-21 | $8.80 | $8.99 | $8.63 | $8.70 | $8.70 | 232,670 |
| 2021-12-20 | $8.79 | $9.04 | $8.40 | $8.68 | $8.68 | 339,124 |
| 2021-12-17 | $8.54 | $8.96 | $8.10 | $8.85 | $8.85 | 612,500 |
| 2021-12-16 | $9.32 | $9.34 | $8.38 | $8.42 | $8.42 | 163,043 |
| 2021-12-15 | $8.38 | $8.97 | $8.01 | $8.90 | $8.90 | 248,383 |
| 2021-12-14 | $8.63 | $8.67 | $8.25 | $8.36 | $8.36 | 155,983 |
| 2021-12-13 | $8.94 | $9.03 | $8.29 | $8.51 | $8.51 | 99,071 |
| 2021-12-10 | $9.05 | $9.31 | $8.91 | $8.96 | $8.96 | 102,915 |
| 2021-12-09 | $9.17 | $9.61 | $9.15 | $9.18 | $9.18 | 156,167 |
| 2021-12-08 | $9.27 | $9.58 | $8.83 | $9.40 | $9.40 | 241,687 |
| 2021-12-07 | $8.96 | $9.43 | $8.96 | $9.11 | $9.11 | 252,326 |
| 2021-12-06 | $8.83 | $8.92 | $8.40 | $8.67 | $8.67 | 234,790 |
| 2021-12-03 | $9.13 | $9.13 | $8.44 | $8.63 | $8.63 | 2,016,675 |
| 2021-12-02 | $8.50 | $9.13 | $8.28 | $9.00 | $9.00 | 367,615 |
| 2021-12-01 | $8.67 | $8.98 | $8.29 | $8.41 | $8.41 | 378,634 |
| 2021-11-30 | $8.36 | $8.74 | $7.88 | $8.48 | $8.48 | 508,275 |
| 2021-11-29 | $9.23 | $9.54 | $8.47 | $8.50 | $8.50 | 356,902 |
| 2021-11-26 | $9.75 | $9.87 | $9.23 | $9.29 | $9.29 | 127,623 |
| 2021-11-24 | $9.61 | $10.30 | $9.33 | $10.01 | $10.01 | 338,291 |
| 2021-11-23 | $9.66 | $9.79 | $9.26 | $9.49 | $9.49 | 627,336 |
| 2021-11-22 | $9.44 | $10.00 | $8.75 | $9.61 | $9.61 | 2,364,794 |
| 2021-11-19 | $9.84 | $10.17 | $9.38 | $9.40 | $9.40 | 1,771,223 |
| 2021-11-18 | $10.71 | $10.83 | $9.81 | $9.96 | $9.96 | 1,152,301 |
| 2021-11-17 | $11.55 | $11.87 | $10.64 | $10.80 | $10.80 | 1,063,093 |
| 2021-11-16 | $12.35 | $12.45 | $11.51 | $11.71 | $11.71 | 180,310 |
| 2021-11-15 | $12.42 | $12.91 | $12.15 | $12.48 | $12.48 | 212,431 |
| 2021-11-12 | $13.43 | $13.55 | $12.21 | $12.48 | $12.48 | 351,091 |
| 2021-11-11 | $12.55 | $13.60 | $12.55 | $13.10 | $13.10 | 1,082,032 |
| 2021-11-10 | $13.59 | $13.60 | $12.44 | $12.53 | $12.53 | 823,610 |
| 2021-11-09 | $19.00 | $19.00 | $13.34 | $13.59 | $13.59 | 1,143,256 |
| 2021-11-08 | $18.50 | $19.20 | $18.33 | $19.04 | $19.04 | 109,942 |
| 2021-11-05 | $18.99 | $19.16 | $18.06 | $18.48 | $18.48 | 182,428 |
| 2021-11-04 | $19.47 | $19.50 | $18.73 | $18.98 | $18.98 | 94,710 |
| 2021-11-03 | $19.35 | $19.51 | $18.62 | $19.39 | $19.39 | 122,905 |
| 2021-11-02 | $19.89 | $20.00 | $19.05 | $19.30 | $19.30 | 65,733 |
| 2021-11-01 | $19.48 | $20.13 | $19.48 | $19.99 | $19.99 | 101,971 |
| 2021-10-29 | $19.42 | $19.89 | $19.00 | $19.30 | $19.30 | 137,313 |
| 2021-10-28 | $19.11 | $19.69 | $19.11 | $19.61 | $19.61 | 67,456 |
| 2021-10-27 | $19.50 | $19.50 | $19.00 | $19.00 | $19.00 | 80,692 |
| 2021-10-26 | $19.73 | $20.00 | $19.39 | $19.62 | $19.62 | 91,161 |
| 2021-10-25 | $19.31 | $19.92 | $19.04 | $19.66 | $19.66 | 59,321 |
| 2021-10-22 | $19.10 | $20.00 | $19.00 | $19.27 | $19.27 | 196,200 |
| 2021-10-21 | $19.89 | $20.03 | $19.16 | $19.28 | $19.28 | 56,675 |
| 2021-10-20 | $19.90 | $20.04 | $19.40 | $19.68 | $19.68 | 47,745 |
| 2021-10-19 | $19.21 | $19.84 | $18.98 | $19.77 | $19.77 | 255,767 |
| 2021-10-18 | $19.28 | $19.28 | $19.00 | $19.12 | $19.12 | 187,977 |
| 2021-10-15 | $19.47 | $20.12 | $19.23 | $19.33 | $19.33 | 101,276 |
| 2021-10-14 | $19.89 | $20.13 | $19.49 | $19.68 | $19.68 | 94,950 |
| 2021-10-13 | $19.27 | $19.91 | $19.00 | $19.71 | $19.71 | 63,764 |
| 2021-10-12 | $20.25 | $20.25 | $19.00 | $19.25 | $19.25 | 86,640 |
| 2021-10-11 | $20.20 | $20.94 | $20.07 | $20.31 | $20.31 | 61,441 |
| 2021-10-08 | $19.19 | $20.27 | $19.00 | $20.13 | $20.13 | 220,867 |
| 2021-10-07 | $19.96 | $20.74 | $18.40 | $19.13 | $19.13 | 474,437 |
| 2021-10-06 | $19.83 | $20.20 | $19.42 | $19.93 | $19.93 | 147,811 |
| 2021-10-05 | $20.23 | $20.77 | $19.37 | $19.97 | $19.97 | 164,662 |
| 2021-10-04 | $20.95 | $20.95 | $19.06 | $19.96 | $19.96 | 285,155 |
| 2021-10-01 | $20.39 | $21.42 | $19.00 | $21.08 | $21.08 | 174,212 |
| 2021-09-30 | $19.08 | $20.77 | $18.78 | $20.38 | $20.38 | 149,410 |
| 2021-09-29 | $19.20 | $19.24 | $18.51 | $19.00 | $19.00 | 242,720 |
| 2021-09-28 | $17.83 | $19.90 | $17.21 | $19.25 | $19.25 | 515,264 |
| 2021-09-27 | $17.48 | $18.20 | $17.15 | $17.89 | $17.89 | 228,364 |
| 2021-09-24 | $18.29 | $18.53 | $17.48 | $17.57 | $17.57 | 117,184 |
| 2021-09-23 | $18.94 | $18.94 | $18.29 | $18.43 | $18.43 | 149,040 |
| 2021-09-22 | $19.64 | $19.64 | $18.73 | $18.94 | $18.94 | 69,468 |
| 2021-09-21 | $19.13 | $19.97 | $19.06 | $19.39 | $19.39 | 133,907 |
| 2021-09-20 | $18.46 | $19.91 | $18.29 | $18.99 | $18.99 | 216,332 |
| 2021-09-17 | $20.12 | $20.31 | $18.85 | $18.96 | $18.96 | 962,994 |
| 2021-09-16 | $20.04 | $20.53 | $19.77 | $20.00 | $20.00 | 120,923 |
| 2021-09-15 | $19.52 | $20.30 | $19.21 | $19.98 | $19.98 | 180,756 |
| 2021-09-14 | $19.74 | $20.40 | $19.33 | $19.51 | $19.51 | 101,697 |
| 2021-09-13 | $20.06 | $20.84 | $19.36 | $19.57 | $19.57 | 164,554 |
| 2021-09-10 | $21.05 | $21.05 | $20.04 | $20.04 | $20.04 | 125,836 |
| 2021-09-09 | $20.74 | $22.62 | $20.74 | $20.95 | $20.95 | 98,342 |
| 2021-09-08 | $21.42 | $21.64 | $20.41 | $20.93 | $20.93 | 65,634 |
| 2021-09-07 | $21.27 | $22.08 | $20.98 | $21.40 | $21.40 | 289,644 |
| 2021-09-03 | $21.62 | $21.87 | $20.80 | $21.27 | $21.27 | 129,478 |
| 2021-09-02 | $21.67 | $21.87 | $21.17 | $21.60 | $21.60 | 109,140 |
| 2021-09-01 | $21.23 | $22.16 | $21.00 | $21.49 | $21.49 | 145,669 |
| 2021-08-31 | $21.19 | $21.51 | $20.87 | $21.13 | $21.13 | 193,188 |
| 2021-08-30 | $21.05 | $21.75 | $20.87 | $21.06 | $21.06 | 187,125 |
| 2021-08-27 | $20.25 | $21.98 | $20.00 | $20.94 | $20.94 | 152,077 |
| 2021-08-26 | $19.97 | $21.30 | $19.97 | $20.19 | $20.19 | 73,551 |
| 2021-08-25 | $20.02 | $20.57 | $19.65 | $20.27 | $20.27 | 137,805 |
| 2021-08-24 | $21.44 | $21.56 | $19.75 | $20.05 | $20.05 | 170,041 |
| 2021-08-23 | $22.00 | $22.52 | $21.15 | $21.24 | $21.24 | 388,231 |
| 2021-08-20 | $18.72 | $20.33 | $18.72 | $19.95 | $19.95 | 88,246 |
| 2021-08-19 | $19.31 | $19.87 | $18.82 | $18.84 | $18.84 | 69,766 |
| 2021-08-18 | $20.14 | $20.25 | $19.32 | $19.43 | $19.43 | 114,753 |
| 2021-08-17 | $19.80 | $20.40 | $19.27 | $20.02 | $20.02 | 68,163 |
| 2021-08-16 | $20.25 | $20.58 | $19.56 | $20.02 | $20.02 | 65,314 |
| 2021-08-13 | $20.44 | $21.03 | $20.09 | $20.45 | $20.45 | 279,697 |
| 2021-08-12 | $20.24 | $20.91 | $19.75 | $20.58 | $20.58 | 105,640 |
| 2021-08-11 | $20.45 | $20.68 | $19.21 | $20.05 | $20.05 | 48,203 |
| 2021-08-10 | $20.44 | $21.05 | $20.09 | $20.33 | $20.33 | 65,787 |
| 2021-08-09 | $20.41 | $20.99 | $20.23 | $20.52 | $20.52 | 63,848 |
| 2021-08-06 | $20.85 | $20.95 | $20.27 | $20.29 | $20.29 | 98,964 |
| 2021-08-05 | $19.96 | $21.16 | $19.86 | $20.62 | $20.62 | 100,798 |
| 2021-08-04 | $19.76 | $20.69 | $19.20 | $19.76 | $19.76 | 48,720 |
| 2021-08-03 | $21.63 | $21.72 | $19.71 | $20.10 | $20.10 | 98,031 |
| 2021-08-02 | $22.30 | $22.98 | $21.42 | $21.73 | $21.73 | 53,605 |
| 2021-07-30 | $21.76 | $22.79 | $21.49 | $22.04 | $22.04 | 110,267 |
| 2021-07-29 | $22.41 | $22.99 | $21.71 | $21.88 | $21.88 | 73,870 |
| 2021-07-28 | $21.61 | $22.64 | $21.20 | $22.22 | $22.22 | 132,895 |
| 2021-07-27 | $21.81 | $22.18 | $21.01 | $21.40 | $21.40 | 87,723 |
| 2021-07-26 | $22.47 | $23.01 | $21.71 | $21.98 | $21.98 | 65,219 |
| 2021-07-23 | $22.99 | $23.38 | $21.94 | $22.31 | $22.31 | 75,717 |
| 2021-07-22 | $23.36 | $23.99 | $22.78 | $22.99 | $22.99 | 63,223 |
| 2021-07-21 | $23.04 | $24.27 | $22.29 | $23.41 | $23.41 | 87,548 |
| 2021-07-20 | $21.81 | $23.16 | $21.42 | $22.91 | $22.91 | 222,170 |
| 2021-07-19 | $22.59 | $23.53 | $21.40 | $21.64 | $21.64 | 145,390 |
| 2021-07-16 | $22.79 | $24.18 | $22.38 | $23.01 | $23.01 | 154,417 |
| 2021-07-15 | $22.74 | $23.69 | $21.31 | $22.35 | $22.35 | 522,690 |
| 2021-07-14 | $25.50 | $25.50 | $22.50 | $22.87 | $22.87 | 310,482 |
| 2021-07-13 | $26.10 | $26.10 | $24.63 | $25.14 | $25.14 | 103,410 |
| 2021-07-12 | $26.65 | $27.15 | $25.81 | $26.17 | $26.17 | 86,684 |
| 2021-07-09 | $26.74 | $26.90 | $26.18 | $26.68 | $26.68 | 80,726 |
| 2021-07-08 | $25.48 | $26.83 | $25.04 | $26.64 | $26.64 | 95,895 |
| 2021-07-07 | $27.44 | $28.10 | $25.76 | $26.02 | $26.02 | 112,368 |
| 2021-07-06 | $28.63 | $28.63 | $26.89 | $27.14 | $27.14 | 65,488 |
| 2021-07-02 | $28.99 | $29.08 | $28.25 | $28.52 | $28.52 | 62,479 |
| 2021-07-01 | $28.99 | $29.62 | $27.90 | $28.95 | $28.95 | 170,190 |
| 2021-06-30 | $26.84 | $29.31 | $25.81 | $28.99 | $28.99 | 428,102 |
| 2021-06-29 | $28.60 | $28.60 | $26.02 | $26.82 | $26.82 | 182,631 |
| 2021-06-28 | $27.89 | $28.77 | $27.09 | $28.29 | $28.29 | 181,651 |
| 2021-06-25 | $28.02 | $28.87 | $27.79 | $28.01 | $28.01 | 1,760,829 |
| 2021-06-24 | $28.16 | $29.00 | $27.63 | $28.01 | $28.01 | 198,472 |
| 2021-06-23 | $29.34 | $30.13 | $27.50 | $28.12 | $28.12 | 135,798 |
| 2021-06-22 | $30.46 | $31.23 | $28.94 | $29.50 | $29.50 | 311,031 |
| 2021-06-21 | $29.29 | $30.58 | $28.77 | $30.30 | $30.30 | 254,922 |
| 2021-06-18 | $29.33 | $30.18 | $27.69 | $29.34 | $29.34 | 494,114 |
| 2021-06-17 | $27.88 | $29.77 | $27.50 | $29.71 | $29.71 | 272,078 |
| 2021-06-16 | $27.45 | $28.78 | $27.04 | $27.90 | $27.90 | 283,363 |
| 2021-06-15 | $28.31 | $28.56 | $26.83 | $27.55 | $27.55 | 255,191 |
| 2021-06-14 | $30.12 | $30.12 | $28.21 | $28.48 | $28.48 | 153,901 |
| 2021-06-11 | $29.08 | $30.07 | $28.58 | $29.83 | $29.83 | 95,092 |
| 2021-06-10 | $28.87 | $29.98 | $28.25 | $28.94 | $28.94 | 118,920 |
| 2021-06-09 | $30.02 | $30.93 | $28.23 | $28.72 | $28.72 | 179,724 |
| 2021-06-08 | $29.40 | $30.81 | $28.78 | $30.40 | $30.40 | 204,082 |
| 2021-06-07 | $29.09 | $29.99 | $27.96 | $29.47 | $29.47 | 254,213 |
| 2021-06-04 | $27.56 | $29.41 | $27.16 | $29.00 | $29.00 | 156,142 |
| 2021-06-03 | $27.67 | $27.99 | $26.51 | $27.48 | $27.48 | 125,434 |
| 2021-06-02 | $27.55 | $28.16 | $26.74 | $27.69 | $27.69 | 149,376 |
| 2021-06-01 | $27.01 | $27.94 | $26.60 | $27.57 | $27.57 | 141,853 |
| 2021-05-28 | $27.19 | $28.50 | $26.49 | $27.14 | $27.14 | 208,843 |
| 2021-05-27 | $25.05 | $27.43 | $24.80 | $27.15 | $27.15 | 270,800 |
| 2021-05-26 | $24.36 | $25.18 | $23.77 | $24.96 | $24.96 | 116,602 |
| 2021-05-25 | $25.45 | $25.98 | $24.05 | $24.14 | $24.14 | 122,034 |
| 2021-05-24 | $25.24 | $26.07 | $24.38 | $25.50 | $25.50 | 130,463 |
| 2021-05-21 | $27.15 | $27.16 | $25.01 | $25.24 | $25.24 | 155,890 |
| 2021-05-20 | $24.89 | $26.95 | $24.89 | $26.87 | $26.87 | 171,421 |
| 2021-05-19 | $24.93 | $25.38 | $23.73 | $24.81 | $24.81 | 176,280 |
| 2021-05-18 | $26.72 | $27.75 | $25.00 | $25.12 | $25.12 | 120,561 |
| 2021-05-17 | $26.49 | $28.15 | $25.50 | $26.81 | $26.81 | 140,767 |
| 2021-05-14 | $26.15 | $27.94 | $25.00 | $26.79 | $26.79 | 246,963 |
| 2021-05-13 | $27.56 | $28.65 | $24.35 | $26.16 | $26.16 | 218,961 |
| 2021-05-12 | $27.75 | $27.99 | $26.34 | $27.75 | $27.75 | 398,424 |
| 2021-05-11 | $26.61 | $28.77 | $25.62 | $28.50 | $28.50 | 330,313 |
| 2021-05-10 | $29.11 | $29.27 | $26.00 | $27.30 | $27.30 | 186,386 |
| 2021-05-07 | $31.97 | $32.48 | $29.20 | $29.52 | $29.52 | 119,786 |
| 2021-05-06 | $32.44 | $32.69 | $30.04 | $32.00 | $32.00 | 238,255 |
| 2021-05-05 | $35.64 | $35.64 | $31.52 | $32.76 | $32.76 | 264,875 |
| 2021-05-04 | $34.70 | $36.00 | $32.91 | $35.19 | $35.19 | 227,654 |
| 2021-05-03 | $37.60 | $37.60 | $32.69 | $34.89 | $34.89 | 208,718 |
| 2021-04-30 | $36.32 | $37.84 | $35.53 | $37.68 | $37.68 | 235,064 |
| 2021-04-29 | $35.56 | $38.90 | $35.16 | $36.89 | $36.89 | 122,319 |
| 2021-04-28 | $32.74 | $35.76 | $32.43 | $35.15 | $35.15 | 300,310 |
| 2021-04-27 | $32.75 | $34.20 | $32.23 | $33.09 | $33.09 | 124,912 |
| 2021-04-26 | $29.81 | $33.47 | $28.38 | $32.90 | $32.90 | 183,805 |
| 2021-04-23 | $30.25 | $31.37 | $29.50 | $30.00 | $30.00 | 258,810 |
| 2021-04-22 | $30.87 | $30.87 | $29.41 | $29.84 | $29.84 | 270,372 |
| 2021-04-21 | $29.40 | $31.01 | $28.70 | $30.70 | $30.70 | 230,425 |
| 2021-04-20 | $29.16 | $29.90 | $28.88 | $29.51 | $29.51 | 71,155 |
| 2021-04-19 | $29.63 | $30.75 | $28.34 | $29.15 | $29.15 | 93,549 |
| 2021-04-16 | $31.73 | $32.05 | $29.44 | $30.01 | $30.01 | 106,707 |
| 2021-04-15 | $33.03 | $33.03 | $29.41 | $31.68 | $31.68 | 317,759 |
| 2021-04-14 | $33.71 | $34.94 | $32.14 | $33.17 | $33.17 | 225,613 |
| 2021-04-13 | $30.51 | $32.72 | $29.04 | $32.11 | $32.11 | 126,575 |
| 2021-04-12 | $28.09 | $31.18 | $27.42 | $30.75 | $30.75 | 171,959 |
| 2021-04-09 | $27.50 | $29.49 | $26.14 | $28.23 | $28.23 | 137,859 |
| 2021-04-08 | $28.49 | $28.65 | $26.59 | $27.38 | $27.38 | 59,766 |
| 2021-04-07 | $27.28 | $31.50 | $25.58 | $28.43 | $28.43 | 144,246 |
| 2021-04-06 | $29.32 | $29.65 | $26.89 | $27.21 | $27.21 | 112,789 |
| 2021-04-05 | $29.68 | $30.42 | $28.64 | $29.50 | $29.50 | 54,257 |
| 2021-04-01 | $29.82 | $30.90 | $28.91 | $29.59 | $29.59 | 55,746 |
| 2021-03-31 | $27.92 | $29.73 | $27.92 | $29.24 | $29.24 | 157,507 |
| 2021-03-30 | $28.46 | $28.57 | $25.69 | $27.92 | $27.92 | 105,055 |
| 2021-03-29 | $30.00 | $30.00 | $27.68 | $28.74 | $28.74 | 153,144 |
| 2021-03-26 | $31.82 | $31.82 | $28.95 | $30.24 | $30.24 | 115,605 |
| 2021-03-25 | $31.38 | $31.88 | $27.23 | $31.67 | $31.67 | 163,851 |
| 2021-03-24 | $33.32 | $35.06 | $31.55 | $31.86 | $31.86 | 137,037 |
| 2021-03-23 | $32.71 | $33.46 | $31.96 | $33.32 | $33.32 | 150,283 |
| 2021-03-22 | $31.89 | $34.14 | $31.89 | $33.00 | $33.00 | 114,476 |
| 2021-03-19 | $34.96 | $35.83 | $29.70 | $32.96 | $32.96 | 1,165,663 |
| 2021-03-18 | $37.02 | $38.80 | $34.84 | $35.04 | $35.04 | 53,685 |
| 2021-03-17 | $36.76 | $38.69 | $35.16 | $37.77 | $37.77 | 73,817 |
| 2021-03-16 | $38.79 | $40.93 | $36.72 | $37.27 | $37.27 | 72,065 |
| 2021-03-15 | $38.65 | $40.12 | $36.72 | $38.20 | $38.20 | 98,038 |
| 2021-03-12 | $39.16 | $41.50 | $37.12 | $38.24 | $38.24 | 72,600 |
| 2021-03-11 | $40.50 | $40.52 | $37.71 | $39.39 | $39.39 | 67,571 |
| 2021-03-10 | $36.69 | $39.81 | $36.64 | $39.15 | $39.15 | 65,155 |
| 2021-03-09 | $37.13 | $39.93 | $35.58 | $36.24 | $36.24 | 91,067 |
| 2021-03-08 | $38.00 | $39.81 | $36.10 | $36.52 | $36.52 | 54,871 |
| 2021-03-05 | $41.25 | $41.25 | $36.74 | $38.09 | $38.09 | 104,451 |
| 2021-03-04 | $40.85 | $41.54 | $38.94 | $40.50 | $40.50 | 102,714 |
| 2021-03-03 | $41.70 | $41.80 | $38.88 | $41.25 | $41.25 | 82,667 |
| 2021-03-02 | $41.72 | $43.38 | $40.72 | $41.75 | $41.75 | 63,951 |
| 2021-03-01 | $41.94 | $43.01 | $40.70 | $42.01 | $42.01 | 73,954 |
| 2021-02-26 | $40.32 | $42.15 | $37.43 | $41.30 | $41.30 | 111,251 |
| 2021-02-25 | $40.05 | $41.26 | $39.30 | $40.56 | $40.56 | 93,266 |
| 2021-02-24 | $37.29 | $41.29 | $37.29 | $40.02 | $40.02 | 61,557 |
| 2021-02-23 | $42.44 | $43.31 | $37.73 | $38.00 | $38.00 | 103,431 |
| 2021-02-22 | $45.68 | $46.76 | $42.96 | $43.37 | $43.37 | 52,352 |
| 2021-02-19 | $44.32 | $46.65 | $44.00 | $45.71 | $45.71 | 72,943 |
| 2021-02-18 | $44.60 | $45.89 | $43.32 | $44.41 | $44.41 | 51,886 |
| 2021-02-17 | $44.40 | $47.50 | $44.16 | $45.34 | $45.34 | 54,386 |
| 2021-02-16 | $44.86 | $45.50 | $43.68 | $44.23 | $44.23 | 23,927 |
| 2021-02-12 | $44.80 | $45.25 | $43.45 | $44.79 | $44.79 | 36,608 |
| 2021-02-11 | $47.83 | $48.50 | $43.00 | $45.29 | $45.29 | 81,477 |
| 2021-02-10 | $52.14 | $52.14 | $47.42 | $47.66 | $47.66 | 59,057 |
| 2021-02-09 | $53.00 | $53.88 | $50.84 | $51.82 | $51.82 | 58,089 |
| 2021-02-08 | $50.34 | $52.59 | $49.36 | $52.50 | $52.50 | 49,746 |
| 2021-02-05 | $49.43 | $51.42 | $48.67 | $49.83 | $49.83 | 33,037 |
| 2021-02-04 | $48.08 | $49.60 | $46.44 | $48.98 | $48.98 | 48,047 |
| 2021-02-03 | $44.91 | $48.35 | $43.30 | $47.94 | $47.94 | 61,792 |
| 2021-02-02 | $47.85 | $48.39 | $44.08 | $45.08 | $45.08 | 93,936 |
| 2021-02-01 | $49.65 | $59.57 | $47.00 | $47.78 | $47.78 | 301,347 |
| 2021-01-29 | $47.73 | $49.99 | $46.40 | $49.61 | $49.61 | 164,704 |
| 2021-01-28 | $46.11 | $49.59 | $45.15 | $48.15 | $48.15 | 82,722 |
| 2021-01-27 | $45.59 | $49.97 | $43.65 | $46.13 | $46.13 | 110,422 |
| 2021-01-26 | $49.70 | $50.57 | $45.81 | $47.49 | $47.49 | 65,452 |
| 2021-01-25 | $50.05 | $51.34 | $47.14 | $49.64 | $49.64 | 75,255 |
| 2021-01-22 | $47.14 | $51.72 | $45.02 | $50.00 | $50.00 | 206,034 |
| 2021-01-21 | $49.20 | $49.60 | $45.16 | $47.23 | $47.23 | 75,690 |
| 2021-01-20 | $50.30 | $51.95 | $48.62 | $48.92 | $48.92 | 125,994 |
| 2021-01-19 | $45.22 | $50.28 | $45.22 | $49.84 | $49.84 | 111,370 |
| 2021-01-15 | $46.04 | $48.48 | $43.28 | $45.20 | $45.20 | 51,181 |
| 2021-01-14 | $47.98 | $48.59 | $45.79 | $46.50 | $46.50 | 56,464 |
| 2021-01-13 | $46.00 | $50.11 | $44.10 | $47.35 | $47.35 | 136,085 |
| 2021-01-12 | $42.15 | $46.49 | $40.72 | $45.48 | $45.48 | 372,026 |
| 2021-01-11 | $40.39 | $42.86 | $39.76 | $42.12 | $42.12 | 65,952 |
| 2021-01-08 | $42.45 | $42.80 | $38.50 | $40.62 | $40.62 | 173,012 |
| 2021-01-07 | $43.00 | $43.33 | $40.55 | $42.95 | $42.95 | 192,872 |
| 2021-01-06 | $41.90 | $44.40 | $40.29 | $43.11 | $43.11 | 256,324 |
| 2021-01-05 | $44.88 | $44.88 | $40.45 | $42.72 | $42.72 | 178,757 |
| 2021-01-04 | $52.40 | $52.73 | $44.47 | $45.05 | $45.05 | 220,963 |
| 2020-12-31 | $52.98 | $53.50 | $48.99 | $52.41 | $52.41 | 106,066 |
| 2020-12-30 | $49.91 | $54.09 | $49.91 | $53.00 | $53.00 | 65,783 |
| 2020-12-29 | $55.61 | $55.61 | $49.54 | $50.12 | $50.12 | 117,682 |
| 2020-12-28 | $58.00 | $58.49 | $53.21 | $55.84 | $55.84 | 223,268 |
| 2020-12-24 | $54.30 | $60.52 | $53.53 | $57.61 | $57.61 | 68,858 |
| 2020-12-23 | $52.68 | $56.59 | $50.55 | $55.94 | $55.94 | 239,013 |
| 2020-12-22 | $45.42 | $53.91 | $45.42 | $53.02 | $53.02 | 453,591 |
| 2020-12-21 | $39.53 | $46.64 | $38.59 | $45.42 | $45.42 | 360,981 |
| 2020-12-18 | $37.12 | $42.91 | $36.30 | $40.72 | $40.72 | 2,639,842 |
| 2020-12-17 | $37.51 | $38.66 | $36.41 | $37.29 | $37.29 | 260,852 |
| 2020-12-16 | $35.15 | $37.76 | $35.15 | $36.65 | $36.65 | 213,483 |
| 2020-12-15 | $35.34 | $35.60 | $33.19 | $35.48 | $35.48 | 125,539 |
| 2020-12-14 | $40.82 | $41.82 | $34.80 | $35.08 | $35.08 | 168,102 |
| 2020-12-11 | $40.13 | $41.49 | $37.79 | $40.30 | $40.30 | 172,062 |
| 2020-12-10 | $33.76 | $41.07 | $33.76 | $40.41 | $40.41 | 308,302 |
| 2020-12-09 | $32.24 | $34.86 | $30.80 | $33.79 | $33.79 | 111,651 |
| 2020-12-08 | $31.55 | $32.91 | $29.36 | $32.39 | $32.39 | 471,852 |
| 2020-12-07 | $33.23 | $34.67 | $30.11 | $32.32 | $32.32 | 431,561 |
| 2020-12-04 | $31.60 | $34.00 | $30.25 | $33.00 | $33.00 | 250,169 |
| 2020-12-03 | $29.25 | $33.77 | $29.20 | $31.10 | $31.10 | 215,088 |
| 2020-12-02 | $32.15 | $35.12 | $28.38 | $29.62 | $29.62 | 209,970 |
| 2020-12-01 | $36.36 | $39.03 | $32.14 | $32.48 | $32.48 | 287,888 |
| 2020-11-30 | $34.62 | $37.05 | $31.28 | $36.16 | $36.16 | 217,430 |
| 2020-11-27 | $35.78 | $36.97 | $33.24 | $34.48 | $34.48 | 167,879 |
| 2020-11-25 | $34.62 | $35.91 | $33.63 | $35.43 | $35.43 | 183,849 |
| 2020-11-24 | $35.00 | $35.82 | $33.40 | $34.53 | $34.53 | 236,026 |
| 2020-11-23 | $32.89 | $35.38 | $31.01 | $35.00 | $35.00 | 121,667 |
| 2020-11-20 | $30.79 | $33.10 | $29.72 | $32.58 | $32.58 | 172,979 |
| 2020-11-19 | $30.42 | $31.90 | $29.68 | $30.16 | $30.16 | 156,728 |
| 2020-11-18 | $32.31 | $34.00 | $30.15 | $30.15 | $30.15 | 176,908 |
| 2020-11-17 | $31.92 | $34.43 | $30.74 | $32.26 | $32.26 | 193,746 |
| 2020-11-16 | $30.00 | $33.50 | $29.46 | $31.81 | $31.81 | 222,395 |
| 2020-11-13 | $28.39 | $30.45 | $27.21 | $29.59 | $29.59 | 173,419 |
| 2020-11-12 | $26.00 | $28.92 | $25.38 | $28.74 | $28.74 | 113,924 |
| 2020-11-11 | $23.13 | $27.99 | $23.13 | $26.10 | $26.10 | 158,783 |
| 2020-11-10 | $23.25 | $24.77 | $22.38 | $23.06 | $23.06 | 109,110 |
| 2020-11-09 | $26.89 | $27.75 | $21.80 | $23.46 | $23.46 | 298,663 |
| 2020-11-06 | $27.74 | $28.20 | $25.96 | $26.81 | $26.81 | 109,790 |
| 2020-11-05 | $28.62 | $29.47 | $27.91 | $27.96 | $27.96 | 116,555 |
| 2020-11-04 | $28.00 | $29.61 | $28.00 | $28.44 | $28.44 | 194,576 |
| 2020-11-03 | $26.86 | $28.58 | $26.86 | $27.98 | $27.98 | 479,889 |
| 2020-11-02 | $25.92 | $27.25 | $24.77 | $26.87 | $26.87 | 290,262 |
| 2020-10-30 | $24.11 | $25.89 | $23.97 | $25.85 | $25.85 | 273,150 |
| 2020-10-29 | $25.39 | $25.48 | $24.40 | $24.85 | $24.85 | 190,046 |
| 2020-10-28 | $23.78 | $25.57 | $23.78 | $25.19 | $25.19 | 145,460 |
| 2020-10-27 | $23.69 | $25.72 | $23.45 | $24.95 | $24.95 | 185,769 |
| 2020-10-26 | $21.58 | $23.98 | $21.22 | $23.78 | $23.78 | 147,072 |
| 2020-10-23 | $21.68 | $22.29 | $21.17 | $21.76 | $21.76 | 77,626 |
| 2020-10-22 | $21.79 | $21.95 | $21.40 | $21.76 | $21.76 | 105,646 |
| 2020-10-21 | $21.05 | $22.17 | $21.05 | $22.05 | $22.05 | 117,236 |
| 2020-10-20 | $20.49 | $21.16 | $20.32 | $21.05 | $21.05 | 157,311 |
| 2020-10-19 | $20.00 | $20.49 | $19.80 | $20.34 | $20.34 | 141,587 |
| 2020-10-16 | $19.81 | $20.27 | $19.50 | $20.00 | $20.00 | 131,561 |
| 2020-10-15 | $19.42 | $19.72 | $19.02 | $19.54 | $19.54 | 315,841 |
| 2020-10-14 | $19.74 | $20.49 | $19.02 | $19.20 | $19.20 | 86,649 |
| 2020-10-13 | $19.15 | $20.14 | $18.51 | $20.04 | $20.04 | 438,696 |
| 2020-10-12 | $18.61 | $19.90 | $18.55 | $19.00 | $19.00 | 395,067 |
| 2020-10-09 | $22.10 | $22.90 | $17.51 | $19.35 | $19.35 | 4,536,524 |
Shattuck Labs Inc (STTK) News Headlines
Recent Shattuck Labs Inc (STTK) News
Similar Companies to Shattuck Labs Inc (STTK) 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 |