Talaris Therapeutics Inc (TALS) Exchange: NASDAQ
Data as of May 2, 2025
$16.89 ($-0.43) -2.48%
Talaris Therapeutics Inc - Daily Information
Click for more stock information on Talaris Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.16 |
| Previous Close | $16.89 |
| High | $17.61 |
| Low | $16.54 |
| Adjusted Open | $17.16 |
| Previous Adjusted Close | $16.89 |
| Adjusted High | $17.61 |
| Adjusted Low | $16.54 |
About Talaris Therapeutics Inc (TALS)
Talaris Therapeutics Inc
Invest in Talaris Therapeutics Inc (TALS)
Historical Stock Data for Talaris Therapeutics Inc (TALS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $17.16 | $17.61 | $16.54 | $16.89 | $16.89 | 217,668 |
| 2025-04-24 | $17.77 | $17.84 | $17.07 | $17.32 | $17.32 | 258,554 |
| 2025-04-23 | $17.96 | $18.41 | $17.56 | $17.82 | $17.82 | 595,507 |
| 2025-04-22 | $16.84 | $17.60 | $16.59 | $17.32 | $17.32 | 507,509 |
| 2025-04-21 | $15.84 | $17.20 | $15.49 | $16.76 | $16.76 | 439,179 |
| 2025-04-17 | $14.53 | $16.11 | $14.53 | $16.01 | $16.01 | 348,523 |
| 2025-04-16 | $14.81 | $14.84 | $14.12 | $14.52 | $14.52 | 259,481 |
| 2025-04-15 | $14.34 | $15.26 | $14.11 | $14.93 | $14.93 | 419,373 |
| 2025-04-14 | $14.10 | $14.30 | $12.93 | $14.09 | $14.09 | 312,782 |
| 2025-04-11 | $12.12 | $13.50 | $11.66 | $13.10 | $13.10 | 238,115 |
| 2025-04-10 | $12.15 | $12.55 | $11.56 | $12.10 | $12.10 | 393,443 |
| 2025-04-09 | $12.25 | $13.05 | $11.63 | $12.48 | $12.48 | 495,036 |
| 2025-04-08 | $12.96 | $13.40 | $11.96 | $12.22 | $12.22 | 341,699 |
| 2025-04-07 | $12.40 | $13.27 | $12.04 | $12.62 | $12.62 | 336,084 |
| 2025-04-04 | $12.80 | $13.12 | $12.60 | $12.83 | $12.83 | 295,351 |
| 2025-04-03 | $13.00 | $14.18 | $12.50 | $13.12 | $13.12 | 586,798 |
| 2025-04-02 | $13.97 | $14.30 | $13.03 | $13.40 | $13.40 | 381,565 |
| 2025-04-01 | $15.13 | $15.18 | $14.19 | $14.24 | $14.24 | 466,323 |
| 2025-03-31 | $16.22 | $16.22 | $14.87 | $15.21 | $15.21 | 279,215 |
| 2025-03-28 | $16.84 | $17.02 | $16.42 | $16.65 | $16.65 | 184,681 |
| 2025-03-27 | $16.91 | $17.36 | $16.55 | $16.73 | $16.73 | 202,776 |
| 2025-03-26 | $17.00 | $17.26 | $16.52 | $16.84 | $16.84 | 392,497 |
| 2025-03-25 | $17.62 | $17.80 | $16.39 | $17.12 | $17.12 | 483,541 |
| 2025-03-24 | $17.33 | $17.69 | $17.06 | $17.61 | $17.61 | 250,603 |
| 2025-03-21 | $16.74 | $17.46 | $16.74 | $17.15 | $17.15 | 805,633 |
| 2025-03-20 | $16.15 | $17.18 | $16.15 | $16.88 | $16.88 | 219,019 |
| 2025-03-19 | $17.23 | $18.06 | $16.29 | $16.48 | $16.48 | 490,022 |
| 2025-03-18 | $18.18 | $18.38 | $17.22 | $17.33 | $17.33 | 366,598 |
| 2025-03-17 | $18.57 | $18.85 | $17.40 | $18.26 | $18.26 | 628,133 |
| 2025-03-14 | $17.72 | $18.82 | $17.53 | $18.80 | $18.80 | 628,218 |
| 2025-03-13 | $16.46 | $17.18 | $16.34 | $17.04 | $17.04 | 307,492 |
| 2025-03-12 | $16.02 | $16.36 | $15.69 | $16.27 | $16.27 | 269,450 |
| 2025-03-11 | $14.40 | $16.34 | $14.40 | $16.02 | $16.02 | 387,567 |
| 2025-03-10 | $14.21 | $14.78 | $13.85 | $14.65 | $14.65 | 236,142 |
| 2025-03-07 | $14.37 | $15.66 | $14.20 | $14.38 | $14.38 | 341,715 |
| 2025-03-06 | $13.19 | $14.44 | $13.07 | $14.33 | $14.33 | 228,919 |
| 2025-03-05 | $12.59 | $12.91 | $12.34 | $12.90 | $12.90 | 142,079 |
| 2025-03-04 | $12.14 | $12.76 | $11.92 | $12.42 | $12.42 | 348,502 |
| 2025-03-03 | $13.12 | $13.28 | $12.04 | $12.33 | $12.33 | 206,927 |
| 2025-02-28 | $12.70 | $13.10 | $12.41 | $13.09 | $13.09 | 142,685 |
| 2025-02-27 | $13.01 | $13.41 | $12.79 | $12.79 | $12.79 | 142,896 |
| 2025-02-26 | $12.61 | $13.34 | $12.61 | $12.94 | $12.94 | 224,596 |
| 2025-02-25 | $12.32 | $12.72 | $11.95 | $12.55 | $12.55 | 335,257 |
| 2025-02-24 | $12.83 | $12.83 | $11.87 | $12.25 | $12.25 | 294,672 |
| 2025-02-21 | $12.64 | $12.86 | $12.16 | $12.21 | $12.21 | 218,467 |
| 2025-02-20 | $12.53 | $12.81 | $12.13 | $12.37 | $12.37 | 175,781 |
| 2025-02-19 | $12.97 | $13.09 | $12.54 | $12.60 | $12.60 | 256,835 |
| 2025-02-18 | $13.96 | $14.58 | $13.13 | $13.14 | $13.14 | 313,771 |
| 2025-02-14 | $13.15 | $13.97 | $13.15 | $13.83 | $13.83 | 229,391 |
| 2025-02-13 | $13.30 | $13.75 | $13.00 | $13.09 | $13.09 | 259,737 |
| 2025-02-12 | $12.66 | $13.25 | $12.66 | $13.23 | $13.23 | 233,679 |
| 2025-02-11 | $13.76 | $13.76 | $12.76 | $12.88 | $12.88 | 904,861 |
| 2025-02-10 | $14.31 | $14.31 | $13.66 | $13.92 | $13.92 | 331,436 |
| 2025-02-07 | $14.97 | $15.01 | $14.14 | $14.28 | $14.28 | 391,996 |
| 2025-02-06 | $15.99 | $16.10 | $14.90 | $14.99 | $14.99 | 602,502 |
| 2025-02-05 | $16.56 | $16.60 | $15.95 | $15.98 | $15.98 | 473,129 |
| 2025-02-04 | $15.51 | $16.57 | $15.22 | $16.53 | $16.53 | 658,592 |
| 2025-02-03 | $15.64 | $16.02 | $15.51 | $15.54 | $15.54 | 216,879 |
| 2025-01-31 | $16.45 | $16.54 | $15.97 | $16.06 | $16.06 | 326,952 |
| 2025-01-30 | $16.35 | $16.55 | $16.15 | $16.40 | $16.40 | 277,041 |
| 2025-01-29 | $16.46 | $16.56 | $16.15 | $16.33 | $16.33 | 191,477 |
| 2025-01-28 | $17.00 | $17.55 | $16.00 | $16.50 | $16.50 | 244,679 |
| 2025-01-27 | $17.00 | $18.08 | $16.69 | $17.00 | $17.00 | 333,903 |
| 2025-01-24 | $17.39 | $17.68 | $17.21 | $17.54 | $17.54 | 254,585 |
| 2025-01-23 | $17.52 | $17.89 | $16.96 | $17.51 | $17.51 | 271,585 |
| 2025-01-22 | $17.81 | $18.04 | $17.48 | $17.64 | $17.64 | 174,899 |
| 2025-01-21 | $18.18 | $18.85 | $17.79 | $17.88 | $17.88 | 171,779 |
| 2025-01-17 | $17.54 | $18.20 | $17.54 | $18.00 | $18.00 | 325,874 |
| 2025-01-16 | $18.30 | $18.54 | $17.00 | $17.33 | $17.33 | 370,415 |
| 2025-01-15 | $19.00 | $19.12 | $18.19 | $18.24 | $18.24 | 231,449 |
| 2025-01-14 | $19.69 | $20.08 | $18.54 | $18.60 | $18.60 | 264,479 |
| 2025-01-13 | $19.26 | $19.70 | $18.10 | $19.47 | $19.47 | 283,988 |
| 2025-01-10 | $19.50 | $20.21 | $18.97 | $19.70 | $19.70 | 301,441 |
| 2025-01-08 | $20.08 | $20.35 | $19.41 | $20.00 | $20.00 | 136,506 |
| 2025-01-07 | $21.73 | $22.21 | $19.95 | $20.19 | $20.19 | 147,097 |
| 2025-01-06 | $21.55 | $21.99 | $20.55 | $21.74 | $21.74 | 190,702 |
| 2025-01-03 | $20.77 | $21.85 | $20.68 | $21.43 | $21.43 | 117,534 |
| 2025-01-02 | $20.51 | $20.88 | $19.70 | $20.64 | $20.64 | 105,762 |
| 2024-12-31 | $20.24 | $20.61 | $19.79 | $20.28 | $20.28 | 112,462 |
| 2024-12-30 | $20.46 | $20.46 | $19.53 | $20.08 | $20.08 | 115,337 |
| 2024-12-27 | $21.58 | $22.07 | $20.31 | $20.68 | $20.68 | 122,988 |
| 2024-12-26 | $21.17 | $21.86 | $21.01 | $21.84 | $21.84 | 90,101 |
| 2024-12-24 | $21.23 | $21.45 | $20.02 | $21.40 | $21.40 | 171,835 |
| 2024-12-23 | $20.63 | $21.37 | $20.45 | $21.30 | $21.30 | 209,791 |
| 2024-12-20 | $20.22 | $21.53 | $20.20 | $20.65 | $20.65 | 848,735 |
| 2024-12-19 | $19.97 | $20.65 | $19.14 | $20.34 | $20.34 | 189,224 |
| 2024-12-18 | $21.88 | $21.88 | $19.63 | $19.87 | $19.87 | 150,715 |
| 2024-12-17 | $22.03 | $22.22 | $21.20 | $21.86 | $21.86 | 175,121 |
| 2024-12-16 | $21.82 | $22.80 | $21.40 | $22.10 | $22.10 | 209,159 |
| 2024-12-13 | $22.31 | $22.34 | $21.23 | $21.81 | $21.81 | 166,943 |
| 2024-12-12 | $24.27 | $24.53 | $21.70 | $22.52 | $22.52 | 277,339 |
| 2024-12-11 | $25.58 | $25.79 | $23.39 | $24.38 | $24.38 | 119,455 |
| 2024-12-10 | $25.10 | $26.02 | $24.39 | $25.00 | $25.00 | 133,390 |
| 2024-12-09 | $25.68 | $26.23 | $24.99 | $25.36 | $25.36 | 88,164 |
| 2024-12-06 | $25.24 | $26.23 | $24.86 | $25.93 | $25.93 | 135,995 |
| 2024-12-05 | $25.45 | $26.43 | $23.89 | $24.03 | $24.03 | 125,123 |
| 2024-12-04 | $24.26 | $25.96 | $24.09 | $25.59 | $25.59 | 124,038 |
| 2024-12-03 | $25.58 | $25.58 | $24.01 | $24.44 | $24.44 | 154,689 |
| 2024-12-02 | $25.96 | $26.59 | $25.30 | $25.66 | $25.66 | 175,867 |
| 2024-11-29 | $25.78 | $26.65 | $25.41 | $26.04 | $26.04 | 112,073 |
| 2024-11-27 | $24.06 | $26.78 | $23.82 | $25.66 | $25.66 | 200,635 |
| 2024-11-26 | $23.67 | $23.96 | $23.02 | $23.82 | $23.82 | 239,119 |
| 2024-11-25 | $23.30 | $24.58 | $23.15 | $23.75 | $23.75 | 402,236 |
| 2024-11-22 | $22.69 | $23.62 | $22.21 | $23.01 | $23.01 | 287,775 |
| 2024-11-21 | $23.86 | $24.37 | $22.57 | $22.72 | $22.72 | 188,865 |
| 2024-11-20 | $23.50 | $24.55 | $23.25 | $24.00 | $24.00 | 154,328 |
| 2024-11-19 | $24.05 | $24.70 | $23.25 | $23.50 | $23.50 | 203,145 |
| 2024-11-18 | $25.37 | $25.73 | $23.91 | $24.52 | $24.52 | 362,720 |
| 2024-11-15 | $26.83 | $26.83 | $25.10 | $25.36 | $25.36 | 173,366 |
| 2024-11-14 | $26.57 | $27.51 | $26.17 | $26.88 | $26.88 | 187,060 |
| 2024-11-13 | $26.43 | $27.19 | $25.82 | $26.26 | $26.26 | 170,998 |
| 2024-11-12 | $28.32 | $29.65 | $25.58 | $26.16 | $26.16 | 357,739 |
| 2024-11-11 | $28.76 | $29.05 | $28.08 | $28.32 | $28.32 | 170,395 |
| 2024-11-08 | $27.37 | $29.55 | $26.39 | $28.76 | $28.76 | 238,069 |
| 2024-11-07 | $29.10 | $29.54 | $27.23 | $27.66 | $27.66 | 200,217 |
| 2024-11-06 | $28.22 | $28.74 | $27.17 | $27.40 | $27.40 | 277,988 |
| 2024-11-05 | $27.09 | $27.68 | $26.65 | $26.87 | $26.87 | 104,934 |
| 2024-11-04 | $26.33 | $27.25 | $25.95 | $26.90 | $26.90 | 99,386 |
| 2024-11-01 | $25.91 | $26.77 | $25.62 | $26.30 | $26.30 | 93,932 |
| 2024-10-31 | $26.38 | $26.90 | $25.10 | $25.52 | $25.52 | 134,464 |
| 2024-10-30 | $27.09 | $27.24 | $25.36 | $26.48 | $26.48 | 186,131 |
| 2024-10-29 | $27.29 | $27.58 | $26.75 | $27.10 | $27.10 | 67,800 |
| 2024-10-28 | $27.08 | $28.35 | $27.08 | $27.45 | $27.45 | 94,394 |
| 2024-10-25 | $27.59 | $28.00 | $26.31 | $26.59 | $26.59 | 196,453 |
| 2024-10-24 | $28.18 | $28.50 | $27.26 | $27.34 | $27.34 | 171,398 |
| 2024-10-23 | $28.29 | $28.78 | $27.85 | $28.33 | $28.33 | 80,307 |
| 2024-10-22 | $28.35 | $28.98 | $27.89 | $28.30 | $28.30 | 230,991 |
| 2024-10-21 | $28.32 | $28.80 | $27.58 | $28.31 | $28.31 | 94,780 |
| 2024-10-18 | $29.29 | $29.79 | $28.00 | $28.26 | $28.26 | 200,838 |
| 2024-10-17 | $27.79 | $29.18 | $27.37 | $29.13 | $29.13 | 244,716 |
| 2024-10-16 | $26.16 | $28.06 | $25.76 | $27.80 | $27.80 | 557,435 |
| 2024-10-15 | $26.11 | $27.25 | $25.71 | $25.75 | $25.75 | 222,581 |
| 2024-10-14 | $25.24 | $25.85 | $25.08 | $25.52 | $25.52 | 152,102 |
| 2024-10-11 | $25.52 | $26.59 | $23.90 | $25.15 | $25.15 | 641,611 |
| 2024-10-10 | $26.84 | $27.77 | $26.51 | $27.48 | $27.48 | 81,650 |
| 2024-10-09 | $28.55 | $28.86 | $26.74 | $27.18 | $27.18 | 125,415 |
| 2024-10-08 | $26.74 | $28.64 | $26.34 | $28.49 | $28.49 | 233,263 |
| 2024-10-07 | $26.59 | $27.10 | $26.11 | $26.66 | $26.66 | 150,542 |
| 2024-10-04 | $26.74 | $27.00 | $26.01 | $26.73 | $26.73 | 242,133 |
| 2024-10-03 | $26.30 | $26.68 | $25.75 | $26.25 | $26.25 | 192,445 |
| 2024-10-02 | $26.14 | $27.00 | $25.53 | $26.50 | $26.50 | 573,953 |
| 2024-10-01 | $25.68 | $26.80 | $24.72 | $26.23 | $26.23 | 595,886 |
| 2024-09-30 | $24.89 | $26.00 | $24.52 | $25.71 | $25.71 | 378,137 |
| 2024-09-27 | $25.26 | $25.26 | $23.85 | $25.00 | $25.00 | 185,347 |
| 2024-09-26 | $25.25 | $25.88 | $24.49 | $24.85 | $24.85 | 409,526 |
| 2024-09-25 | $23.50 | $25.50 | $23.25 | $25.00 | $25.00 | 396,011 |
| 2024-09-24 | $23.00 | $23.59 | $22.20 | $23.55 | $23.55 | 282,027 |
| 2024-09-23 | $23.14 | $23.35 | $21.69 | $23.00 | $23.00 | 400,753 |
| 2024-09-20 | $22.53 | $24.08 | $22.15 | $23.02 | $23.02 | 703,220 |
| 2024-09-19 | $21.71 | $23.09 | $21.25 | $22.60 | $22.60 | 364,191 |
| 2024-09-18 | $19.37 | $22.06 | $19.37 | $21.00 | $21.00 | 342,364 |
| 2024-09-17 | $20.41 | $20.41 | $18.86 | $19.34 | $19.34 | 136,925 |
| 2024-09-16 | $19.37 | $20.34 | $18.98 | $20.12 | $20.12 | 205,517 |
| 2024-09-13 | $18.07 | $19.43 | $17.53 | $19.27 | $19.27 | 160,900 |
| 2024-09-12 | $18.01 | $18.50 | $17.17 | $17.81 | $17.81 | 90,373 |
| 2024-09-11 | $17.50 | $18.38 | $17.45 | $17.92 | $17.92 | 181,022 |
| 2024-09-10 | $17.65 | $18.99 | $17.35 | $17.65 | $17.65 | 193,018 |
| 2024-09-09 | $15.55 | $17.97 | $15.43 | $17.58 | $17.58 | 119,186 |
| 2024-09-06 | $15.79 | $16.21 | $15.24 | $15.35 | $15.35 | 90,768 |
| 2024-09-05 | $16.37 | $16.48 | $15.92 | $16.00 | $16.00 | 77,704 |
| 2024-09-04 | $15.99 | $16.56 | $15.72 | $16.35 | $16.35 | 101,920 |
| 2024-09-03 | $16.82 | $17.26 | $15.76 | $16.08 | $16.08 | 88,650 |
| 2024-08-30 | $17.26 | $17.32 | $16.21 | $16.85 | $16.85 | 357,524 |
| 2024-08-29 | $17.84 | $18.56 | $17.12 | $17.24 | $17.24 | 106,944 |
| 2024-08-28 | $16.57 | $17.63 | $16.57 | $17.60 | $17.60 | 132,391 |
| 2024-08-27 | $17.00 | $17.12 | $16.07 | $16.70 | $16.70 | 86,573 |
| 2024-08-26 | $15.89 | $17.61 | $15.89 | $17.22 | $17.22 | 200,454 |
| 2024-08-23 | $14.70 | $15.80 | $14.22 | $15.79 | $15.79 | 105,151 |
| 2024-08-22 | $14.55 | $14.55 | $13.96 | $14.24 | $14.24 | 78,712 |
| 2024-08-21 | $15.18 | $15.33 | $14.50 | $14.56 | $14.56 | 150,242 |
| 2024-08-20 | $14.72 | $14.72 | $14.02 | $14.34 | $14.34 | 69,811 |
| 2024-08-19 | $13.96 | $14.71 | $13.42 | $14.63 | $14.63 | 84,625 |
| 2024-08-16 | $13.57 | $14.22 | $13.32 | $13.96 | $13.96 | 106,817 |
| 2024-08-15 | $13.95 | $14.14 | $13.53 | $13.67 | $13.67 | 87,837 |
| 2024-08-14 | $14.43 | $14.43 | $13.03 | $13.51 | $13.51 | 106,407 |
| 2024-08-13 | $14.17 | $14.79 | $13.81 | $14.34 | $14.34 | 72,668 |
| 2024-08-12 | $14.42 | $14.42 | $13.74 | $14.05 | $14.05 | 74,408 |
| 2024-08-09 | $14.69 | $14.99 | $13.50 | $13.97 | $13.97 | 128,313 |
| 2024-08-08 | $14.14 | $14.56 | $13.63 | $14.54 | $14.54 | 72,644 |
| 2024-08-07 | $14.96 | $14.96 | $13.62 | $13.70 | $13.70 | 107,540 |
| 2024-08-06 | $14.64 | $14.89 | $14.23 | $14.62 | $14.62 | 73,171 |
| 2024-08-05 | $15.13 | $15.29 | $14.18 | $14.65 | $14.65 | 120,131 |
| 2024-08-02 | $15.55 | $16.17 | $15.38 | $15.94 | $15.94 | 247,110 |
| 2024-08-01 | $16.81 | $17.20 | $15.99 | $16.34 | $16.34 | 144,061 |
| 2024-07-31 | $16.95 | $17.42 | $15.97 | $16.88 | $16.88 | 149,468 |
| 2024-07-30 | $16.38 | $17.14 | $16.00 | $16.75 | $16.75 | 153,582 |
| 2024-07-29 | $18.01 | $18.29 | $16.28 | $16.30 | $16.30 | 125,905 |
| 2024-07-26 | $17.40 | $18.28 | $17.40 | $17.95 | $17.95 | 172,492 |
| 2024-07-25 | $16.62 | $18.08 | $16.04 | $17.12 | $17.12 | 188,901 |
| 2024-07-24 | $15.46 | $16.66 | $15.29 | $16.48 | $16.48 | 143,085 |
| 2024-07-23 | $15.32 | $16.07 | $15.11 | $15.46 | $15.46 | 225,694 |
| 2024-07-22 | $14.72 | $15.48 | $14.19 | $15.41 | $15.41 | 125,953 |
| 2024-07-19 | $14.83 | $15.22 | $14.62 | $14.71 | $14.71 | 130,191 |
| 2024-07-18 | $15.25 | $15.72 | $14.51 | $14.71 | $14.71 | 135,910 |
| 2024-07-17 | $15.62 | $15.97 | $14.74 | $15.27 | $15.27 | 161,403 |
| 2024-07-16 | $15.49 | $16.11 | $15.03 | $15.98 | $15.98 | 224,489 |
| 2024-07-15 | $14.93 | $15.47 | $14.62 | $15.21 | $15.21 | 203,241 |
| 2024-07-12 | $14.33 | $15.39 | $14.09 | $14.91 | $14.91 | 197,494 |
| 2024-07-11 | $14.15 | $14.85 | $13.91 | $14.20 | $14.20 | 194,855 |
| 2024-07-10 | $13.55 | $13.78 | $13.39 | $13.73 | $13.73 | 91,880 |
| 2024-07-09 | $13.39 | $13.75 | $13.02 | $13.54 | $13.54 | 110,109 |
| 2024-07-08 | $12.81 | $13.63 | $12.68 | $13.30 | $13.30 | 197,890 |
| 2024-07-05 | $12.82 | $13.15 | $12.12 | $12.53 | $12.53 | 186,033 |
| 2024-07-03 | $12.53 | $13.19 | $12.29 | $12.83 | $12.83 | 140,482 |
| 2024-07-02 | $12.73 | $13.77 | $12.44 | $12.55 | $12.55 | 330,643 |
| 2024-07-01 | $12.86 | $13.04 | $12.29 | $12.74 | $12.74 | 425,883 |
| 2024-06-28 | $13.20 | $13.33 | $12.53 | $12.86 | $12.86 | 3,361,683 |
| 2024-06-27 | $14.15 | $14.87 | $12.95 | $13.23 | $13.23 | 1,185,576 |
| 2024-06-26 | $14.13 | $14.60 | $13.51 | $14.05 | $14.05 | 372,636 |
| 2024-06-25 | $14.58 | $15.06 | $14.16 | $14.21 | $14.21 | 226,240 |
| 2024-06-24 | $15.13 | $15.40 | $14.67 | $14.70 | $14.70 | 268,337 |
| 2024-06-21 | $15.34 | $15.57 | $14.90 | $15.30 | $15.30 | 193,674 |
| 2024-06-20 | $15.50 | $15.53 | $14.93 | $15.11 | $15.11 | 223,895 |
| 2024-06-18 | $14.77 | $16.15 | $14.77 | $15.55 | $15.55 | 458,271 |
| 2024-06-17 | $16.87 | $17.11 | $14.66 | $15.04 | $15.04 | 367,766 |
| 2024-06-14 | $16.64 | $17.19 | $16.44 | $16.96 | $16.96 | 174,882 |
| 2024-06-13 | $16.17 | $16.89 | $15.85 | $16.60 | $16.60 | 197,022 |
| 2024-06-12 | $15.94 | $17.06 | $15.83 | $16.19 | $16.19 | 308,392 |
| 2024-06-11 | $15.00 | $15.67 | $14.78 | $15.62 | $15.62 | 146,144 |
| 2024-06-10 | $13.77 | $15.27 | $13.24 | $15.20 | $15.20 | 923,112 |
| 2024-06-07 | $13.36 | $14.02 | $13.13 | $13.93 | $13.93 | 140,700 |
| 2024-06-06 | $13.99 | $14.12 | $13.38 | $13.56 | $13.56 | 111,257 |
| 2024-06-05 | $14.02 | $14.54 | $13.81 | $13.91 | $13.91 | 177,509 |
| 2024-06-04 | $13.62 | $14.13 | $12.98 | $13.89 | $13.89 | 375,319 |
| 2024-06-03 | $13.86 | $14.26 | $13.51 | $13.55 | $13.55 | 225,280 |
| 2024-05-31 | $13.61 | $14.00 | $13.50 | $13.77 | $13.77 | 273,296 |
| 2024-05-30 | $13.60 | $13.80 | $13.38 | $13.52 | $13.52 | 695,090 |
| 2024-05-29 | $13.66 | $13.93 | $13.47 | $13.61 | $13.61 | 273,065 |
| 2024-05-28 | $13.63 | $13.86 | $13.19 | $13.70 | $13.70 | 430,638 |
| 2024-05-24 | $13.59 | $13.88 | $13.41 | $13.45 | $13.45 | 326,966 |
| 2024-05-23 | $13.83 | $13.83 | $13.16 | $13.66 | $13.66 | 340,772 |
| 2024-05-22 | $14.14 | $14.20 | $13.54 | $13.63 | $13.63 | 186,986 |
| 2024-05-21 | $14.50 | $14.50 | $13.75 | $14.03 | $14.03 | 247,444 |
| 2024-05-20 | $15.01 | $15.05 | $14.38 | $14.56 | $14.56 | 172,919 |
| 2024-05-17 | $15.00 | $15.45 | $14.64 | $15.04 | $15.04 | 184,989 |
| 2024-05-16 | $15.12 | $15.78 | $14.96 | $15.00 | $15.00 | 213,801 |
| 2024-05-15 | $14.90 | $15.89 | $14.63 | $15.25 | $15.25 | 178,595 |
| 2024-05-14 | $14.73 | $14.95 | $14.36 | $14.42 | $14.42 | 380,456 |
| 2024-05-13 | $14.26 | $15.25 | $14.26 | $14.44 | $14.44 | 271,065 |
| 2024-05-10 | $15.71 | $15.87 | $14.33 | $14.50 | $14.50 | 261,770 |
| 2024-05-09 | $15.55 | $15.96 | $15.42 | $15.77 | $15.77 | 231,814 |
| 2024-05-08 | $15.81 | $15.89 | $15.30 | $15.55 | $15.55 | 193,802 |
| 2024-05-07 | $15.53 | $15.97 | $15.31 | $15.78 | $15.78 | 226,332 |
| 2024-05-06 | $16.03 | $16.11 | $15.35 | $15.53 | $15.53 | 224,081 |
| 2024-05-03 | $16.00 | $16.50 | $15.73 | $15.84 | $15.84 | 191,659 |
| 2024-05-02 | $16.10 | $16.36 | $15.69 | $15.92 | $15.92 | 469,952 |
| 2024-05-01 | $16.05 | $16.58 | $15.58 | $15.71 | $15.71 | 304,163 |
| 2024-04-30 | $15.32 | $15.83 | $15.12 | $15.83 | $15.83 | 249,644 |
| 2024-04-29 | $15.92 | $16.40 | $15.30 | $15.50 | $15.50 | 233,519 |
| 2024-04-26 | $16.00 | $16.34 | $15.59 | $15.68 | $15.68 | 360,260 |
| 2024-04-25 | $15.35 | $16.10 | $14.70 | $16.00 | $16.00 | 448,894 |
| 2024-04-24 | $14.96 | $16.06 | $14.96 | $15.41 | $15.41 | 1,778,852 |
| 2024-04-23 | $15.52 | $15.86 | $15.04 | $15.09 | $15.09 | 374,283 |
| 2024-04-22 | $15.67 | $16.37 | $15.37 | $15.50 | $15.50 | 754,803 |
| 2024-04-19 | $15.76 | $16.01 | $15.13 | $15.45 | $15.45 | 738,668 |
| 2024-04-18 | $16.56 | $16.66 | $15.61 | $15.66 | $15.66 | 547,300 |
| 2024-04-17 | $17.94 | $17.94 | $16.30 | $16.68 | $16.68 | 591,944 |
| 2024-04-16 | $19.31 | $19.31 | $17.67 | $17.86 | $17.86 | 348,837 |
| 2024-04-15 | $20.18 | $20.65 | $18.82 | $18.99 | $18.99 | 333,706 |
| 2024-04-12 | $20.09 | $21.07 | $19.42 | $20.15 | $20.15 | 312,706 |
| 2024-04-11 | $20.40 | $20.51 | $19.69 | $20.10 | $20.10 | 221,107 |
| 2024-04-10 | $22.41 | $22.85 | $19.79 | $19.91 | $19.91 | 550,962 |
| 2024-04-09 | $23.18 | $23.18 | $22.20 | $22.89 | $22.89 | 173,421 |
| 2024-04-08 | $22.81 | $23.71 | $22.00 | $23.09 | $23.09 | 213,097 |
| 2024-04-05 | $21.90 | $22.66 | $21.22 | $22.61 | $22.61 | 211,118 |
| 2024-04-04 | $22.11 | $22.70 | $21.82 | $21.96 | $21.96 | 177,250 |
| 2024-04-03 | $21.55 | $22.87 | $21.00 | $21.90 | $21.90 | 189,902 |
| 2024-04-02 | $23.45 | $23.45 | $21.18 | $21.80 | $21.80 | 344,943 |
| 2024-04-01 | $22.85 | $23.67 | $22.34 | $23.54 | $23.54 | 353,746 |
| 2024-03-28 | $22.90 | $23.87 | $22.20 | $22.90 | $22.90 | 674,938 |
| 2024-03-27 | $23.86 | $23.94 | $22.42 | $22.90 | $22.90 | 582,398 |
| 2024-03-26 | $24.11 | $24.45 | $22.67 | $23.82 | $23.82 | 426,637 |
| 2024-03-25 | $24.56 | $24.65 | $23.06 | $23.81 | $23.81 | 1,123,612 |
| 2024-03-22 | $28.71 | $28.71 | $23.87 | $24.67 | $24.67 | 1,687,884 |
| 2024-03-21 | $29.29 | $30.00 | $25.06 | $28.61 | $28.61 | 4,939,300 |
| 2024-03-20 | $42.30 | $45.55 | $41.78 | $44.67 | $44.67 | 339,446 |
| 2024-03-19 | $39.32 | $40.90 | $37.98 | $40.33 | $40.33 | 279,372 |
| 2024-03-18 | $42.74 | $42.90 | $39.78 | $40.01 | $40.01 | 134,057 |
| 2024-03-15 | $41.95 | $44.32 | $41.18 | $43.19 | $43.19 | 308,635 |
| 2024-03-14 | $45.26 | $46.36 | $40.62 | $41.72 | $41.72 | 128,702 |
| 2024-03-13 | $45.48 | $48.31 | $44.68 | $45.39 | $45.39 | 270,915 |
| 2024-03-12 | $42.16 | $46.76 | $41.19 | $45.64 | $45.64 | 254,599 |
| 2024-03-11 | $41.78 | $42.94 | $40.20 | $41.76 | $41.76 | 297,028 |
| 2024-03-08 | $41.93 | $42.82 | $40.72 | $41.78 | $41.78 | 230,957 |
| 2024-03-07 | $40.48 | $41.90 | $40.38 | $41.32 | $41.32 | 52,926 |
| 2024-03-06 | $40.34 | $41.75 | $39.83 | $40.30 | $40.30 | 143,363 |
| 2024-03-05 | $39.34 | $41.32 | $39.27 | $40.14 | $40.14 | 100,650 |
| 2024-03-04 | $42.86 | $43.73 | $38.53 | $39.75 | $39.75 | 146,931 |
| 2024-03-01 | $38.82 | $42.87 | $38.09 | $42.59 | $42.59 | 339,978 |
| 2024-02-29 | $39.04 | $40.10 | $38.74 | $38.82 | $38.82 | 407,753 |
| 2024-02-28 | $37.79 | $39.37 | $37.51 | $38.50 | $38.50 | 247,538 |
| 2024-02-27 | $37.15 | $39.52 | $36.89 | $37.89 | $37.89 | 180,761 |
| 2024-02-26 | $36.34 | $38.01 | $35.81 | $36.42 | $36.42 | 106,260 |
| 2024-02-23 | $36.31 | $36.70 | $34.38 | $36.67 | $36.67 | 216,793 |
| 2024-02-22 | $35.69 | $38.10 | $35.10 | $36.46 | $36.46 | 134,302 |
| 2024-02-21 | $36.25 | $37.46 | $35.59 | $36.14 | $36.14 | 148,938 |
| 2024-02-20 | $43.23 | $43.34 | $35.63 | $36.74 | $36.74 | 290,420 |
| 2024-02-16 | $38.87 | $42.83 | $38.13 | $42.66 | $42.66 | 253,193 |
| 2024-02-15 | $38.00 | $39.64 | $36.96 | $39.40 | $39.40 | 280,174 |
| 2024-02-14 | $38.69 | $39.00 | $36.63 | $37.35 | $37.35 | 186,499 |
| 2024-02-13 | $36.73 | $39.82 | $35.10 | $37.60 | $37.60 | 480,988 |
| 2024-02-12 | $36.56 | $37.35 | $35.11 | $37.22 | $37.22 | 193,550 |
| 2024-02-09 | $36.70 | $37.10 | $35.61 | $36.75 | $36.75 | 236,197 |
| 2024-02-08 | $35.33 | $37.42 | $35.09 | $36.24 | $36.24 | 152,572 |
| 2024-02-07 | $36.87 | $38.14 | $34.80 | $35.22 | $35.22 | 151,830 |
| 2024-02-06 | $36.10 | $36.99 | $35.36 | $36.85 | $36.85 | 134,492 |
| 2024-02-05 | $35.16 | $36.86 | $34.26 | $36.08 | $36.08 | 179,919 |
| 2024-02-02 | $34.53 | $36.28 | $33.78 | $35.16 | $35.16 | 416,309 |
| 2024-02-01 | $35.75 | $37.39 | $33.41 | $34.21 | $34.21 | 648,959 |
| 2024-01-31 | $36.92 | $36.98 | $33.39 | $33.39 | $33.39 | 329,829 |
| 2024-01-30 | $37.06 | $38.29 | $35.72 | $36.98 | $36.98 | 189,906 |
| 2024-01-29 | $36.75 | $37.48 | $35.15 | $36.52 | $36.52 | 181,885 |
| 2024-01-26 | $38.65 | $38.70 | $36.10 | $36.71 | $36.71 | 244,643 |
| 2024-01-25 | $37.60 | $40.39 | $36.00 | $38.65 | $38.65 | 1,277,226 |
| 2024-01-24 | $39.30 | $39.49 | $35.77 | $36.01 | $36.01 | 128,331 |
| 2024-01-23 | $34.08 | $39.39 | $34.08 | $38.46 | $38.46 | 381,334 |
| 2024-01-22 | $31.25 | $35.00 | $31.25 | $34.57 | $34.57 | 217,468 |
| 2024-01-19 | $30.58 | $31.86 | $29.76 | $31.48 | $31.48 | 78,158 |
| 2024-01-18 | $31.64 | $31.95 | $29.90 | $30.29 | $30.29 | 59,209 |
| 2024-01-17 | $31.95 | $33.66 | $29.93 | $31.35 | $31.35 | 98,485 |
| 2024-01-16 | $30.89 | $33.64 | $30.89 | $32.10 | $32.10 | 133,364 |
| 2024-01-12 | $30.02 | $31.22 | $29.47 | $30.49 | $30.49 | 91,927 |
| 2024-01-11 | $30.76 | $30.76 | $29.05 | $30.00 | $30.00 | 132,785 |
| 2024-01-10 | $31.24 | $32.58 | $30.48 | $30.98 | $30.98 | 138,856 |
| 2024-01-09 | $28.27 | $31.09 | $28.19 | $31.09 | $31.09 | 176,139 |
| 2024-01-08 | $26.21 | $29.66 | $25.79 | $28.69 | $28.69 | 126,998 |
| 2024-01-05 | $26.24 | $27.06 | $25.64 | $26.26 | $26.26 | 205,441 |
| 2024-01-04 | $25.91 | $28.13 | $25.91 | $26.58 | $26.58 | 322,227 |
| 2024-01-03 | $27.15 | $28.28 | $26.15 | $26.18 | $26.18 | 129,584 |
| 2024-01-02 | $26.18 | $27.80 | $25.20 | $26.50 | $26.50 | 74,848 |
| 2023-12-29 | $27.91 | $28.43 | $26.13 | $26.18 | $26.18 | 110,759 |
| 2023-12-28 | $29.47 | $29.50 | $26.69 | $27.64 | $27.64 | 87,997 |
| 2023-12-27 | $28.22 | $29.78 | $27.48 | $28.36 | $28.36 | 98,437 |
| 2023-12-26 | $23.78 | $27.54 | $23.61 | $27.47 | $27.47 | 108,957 |
| 2023-12-22 | $20.23 | $24.01 | $20.03 | $23.60 | $23.60 | 127,742 |
| 2023-12-21 | $19.14 | $20.44 | $18.64 | $20.13 | $20.13 | 61,360 |
| 2023-12-20 | $19.20 | $19.87 | $18.30 | $19.00 | $19.00 | 123,303 |
| 2023-12-19 | $19.07 | $19.26 | $18.44 | $19.01 | $19.01 | 208,569 |
| 2023-12-18 | $20.59 | $20.59 | $17.86 | $19.00 | $19.00 | 230,541 |
| 2023-12-15 | $20.00 | $20.99 | $19.30 | $20.00 | $20.00 | 979,580 |
| 2023-12-14 | $18.99 | $19.51 | $17.74 | $19.10 | $19.10 | 504,341 |
| 2023-12-13 | $18.41 | $18.99 | $18.09 | $18.55 | $18.55 | 179,616 |
| 2023-12-12 | $18.49 | $19.47 | $17.99 | $18.14 | $18.14 | 82,373 |
| 2023-12-11 | $19.06 | $19.06 | $18.11 | $18.48 | $18.48 | 96,485 |
| 2023-12-08 | $18.39 | $19.49 | $18.00 | $18.62 | $18.62 | 88,603 |
| 2023-12-07 | $18.85 | $19.49 | $18.15 | $18.25 | $18.25 | 124,852 |
| 2023-12-06 | $18.90 | $19.50 | $17.85 | $18.93 | $18.93 | 107,003 |
| 2023-12-05 | $18.59 | $19.26 | $18.59 | $18.97 | $18.97 | 76,969 |
| 2023-12-04 | $19.76 | $19.97 | $18.65 | $19.00 | $19.00 | 103,376 |
| 2023-12-01 | $19.03 | $19.56 | $17.95 | $19.00 | $19.00 | 28,712 |
| 2023-11-30 | $17.95 | $20.00 | $17.95 | $18.75 | $18.75 | 88,638 |
| 2023-11-29 | $18.46 | $19.24 | $17.83 | $18.42 | $18.42 | 30,615 |
| 2023-11-28 | $19.39 | $19.39 | $17.44 | $17.95 | $17.95 | 48,921 |
| 2023-11-27 | $19.50 | $19.89 | $18.88 | $19.14 | $19.14 | 62,305 |
| 2023-11-24 | $17.68 | $19.50 | $17.24 | $19.50 | $19.50 | 45,016 |
| 2023-11-22 | $17.96 | $18.10 | $16.78 | $17.89 | $17.89 | 61,506 |
| 2023-11-21 | $18.10 | $18.10 | $17.00 | $17.59 | $17.59 | 41,552 |
| 2023-11-20 | $16.66 | $18.20 | $16.22 | $17.65 | $17.65 | 30,210 |
| 2023-11-17 | $16.95 | $18.24 | $15.60 | $16.68 | $16.68 | 66,115 |
| 2023-11-16 | $15.99 | $16.67 | $15.34 | $16.48 | $16.48 | 38,637 |
| 2023-11-15 | $16.75 | $16.87 | $15.10 | $16.11 | $16.11 | 43,484 |
| 2023-11-14 | $16.57 | $16.57 | $15.63 | $16.42 | $16.42 | 28,405 |
| 2023-11-13 | $16.44 | $16.67 | $16.00 | $16.30 | $16.30 | 33,253 |
| 2023-11-10 | $16.16 | $16.75 | $15.00 | $16.44 | $16.44 | 44,959 |
| 2023-11-09 | $15.44 | $16.30 | $15.13 | $16.19 | $16.19 | 60,801 |
| 2023-11-08 | $15.60 | $15.60 | $14.82 | $15.49 | $15.49 | 37,584 |
| 2023-11-07 | $15.22 | $15.86 | $13.81 | $15.52 | $15.52 | 53,717 |
| 2023-11-06 | $18.42 | $18.42 | $15.45 | $15.87 | $15.87 | 19,080 |
| 2023-11-03 | $18.00 | $18.00 | $16.16 | $16.78 | $16.78 | 140,708 |
| 2023-11-02 | $17.78 | $18.40 | $16.81 | $17.23 | $17.23 | 42,343 |
| 2023-11-01 | $16.87 | $17.25 | $16.15 | $17.22 | $17.22 | 38,831 |
| 2023-10-31 | $16.28 | $17.00 | $15.67 | $16.49 | $16.49 | 77,282 |
| 2023-10-30 | $15.05 | $15.29 | $14.37 | $14.85 | $14.85 | 99,350 |
| 2023-10-27 | $14.10 | $14.74 | $13.39 | $14.00 | $14.00 | 136,545 |
| 2023-10-26 | $12.25 | $13.64 | $12.06 | $13.08 | $13.08 | 68,397 |
| 2023-10-25 | $12.05 | $12.45 | $11.50 | $12.36 | $12.36 | 80,121 |
| 2023-10-24 | $9.75 | $12.55 | $9.61 | $11.89 | $11.89 | 149,187 |
| 2023-10-23 | $10.98 | $11.09 | $9.18 | $9.46 | $9.46 | 131,674 |
| 2023-10-20 | $10.32 | $11.98 | $10.20 | $10.90 | $10.90 | 153,557 |
| 2023-10-19 | $2.78 | $2.80 | $2.69 | $2.72 | $23.89 | 30,527 |
| 2023-10-18 | $2.84 | $2.84 | $2.60 | $2.74 | $24.06 | 43,003 |
| 2023-10-17 | $3.01 | $3.05 | $2.75 | $2.82 | $24.77 | 27,743 |
| 2023-10-16 | $3.10 | $3.13 | $2.91 | $3.00 | $3.00 | 236,260 |
| 2023-10-13 | $2.75 | $3.04 | $2.67 | $2.86 | $2.86 | 628,040 |
| 2023-10-12 | $2.69 | $2.79 | $2.63 | $2.70 | $2.70 | 132,552 |
| 2023-10-11 | $2.64 | $2.76 | $2.57 | $2.62 | $2.62 | 141,908 |
| 2023-10-10 | $2.71 | $2.73 | $2.53 | $2.65 | $2.65 | 345,285 |
| 2023-10-09 | $2.84 | $2.87 | $2.67 | $2.70 | $2.70 | 332,561 |
| 2023-10-06 | $2.68 | $2.74 | $2.59 | $2.70 | $2.70 | 112,964 |
| 2023-10-05 | $2.67 | $2.75 | $2.65 | $2.68 | $2.68 | 26,340 |
| 2023-10-04 | $2.67 | $2.76 | $2.60 | $2.69 | $2.69 | 46,852 |
| 2023-10-03 | $2.60 | $2.71 | $2.60 | $2.61 | $2.61 | 28,648 |
| 2023-10-02 | $2.85 | $2.85 | $2.59 | $2.59 | $2.59 | 145,876 |
| 2023-09-29 | $2.85 | $2.89 | $2.81 | $2.81 | $2.81 | 36,729 |
| 2023-09-28 | $2.89 | $2.92 | $2.83 | $2.85 | $2.85 | 67,276 |
| 2023-09-27 | $2.87 | $2.91 | $2.85 | $2.87 | $2.87 | 25,556 |
| 2023-09-26 | $2.84 | $2.90 | $2.79 | $2.90 | $2.90 | 137,198 |
| 2023-09-25 | $2.91 | $2.94 | $2.80 | $2.84 | $2.84 | 58,379 |
| 2023-09-22 | $2.80 | $2.96 | $2.70 | $2.93 | $2.93 | 77,048 |
| 2023-09-21 | $2.85 | $2.91 | $2.82 | $2.89 | $2.89 | 55,456 |
| 2023-09-20 | $2.92 | $2.93 | $2.86 | $2.86 | $2.86 | 96,735 |
| 2023-09-19 | $2.95 | $2.95 | $2.75 | $2.92 | $2.92 | 126,006 |
| 2023-09-18 | $2.83 | $2.99 | $2.75 | $2.92 | $2.92 | 181,951 |
| 2023-09-15 | $2.71 | $2.82 | $2.68 | $2.75 | $2.75 | 130,729 |
| 2023-09-14 | $2.69 | $2.74 | $2.68 | $2.70 | $2.70 | 47,051 |
| 2023-09-13 | $2.68 | $2.75 | $2.67 | $2.69 | $2.69 | 71,544 |
| 2023-09-12 | $2.82 | $2.85 | $2.66 | $2.68 | $2.68 | 121,596 |
| 2023-09-11 | $2.84 | $2.91 | $2.82 | $2.82 | $2.82 | 151,207 |
| 2023-09-08 | $2.82 | $2.86 | $2.71 | $2.83 | $2.83 | 41,799 |
| 2023-09-07 | $2.76 | $2.84 | $2.74 | $2.80 | $2.80 | 53,545 |
| 2023-09-06 | $2.88 | $2.88 | $2.62 | $2.77 | $2.77 | 49,718 |
| 2023-09-05 | $2.91 | $2.95 | $2.77 | $2.86 | $2.86 | 107,729 |
| 2023-09-01 | $2.90 | $2.96 | $2.82 | $2.93 | $2.93 | 117,900 |
| 2023-08-31 | $2.82 | $2.88 | $2.80 | $2.88 | $2.88 | 81,269 |
| 2023-08-30 | $2.85 | $2.89 | $2.82 | $2.83 | $2.83 | 69,609 |
| 2023-08-29 | $2.83 | $2.89 | $2.83 | $2.86 | $2.86 | 47,038 |
| 2023-08-28 | $2.88 | $2.92 | $2.82 | $2.83 | $2.83 | 49,907 |
| 2023-08-25 | $2.90 | $2.90 | $2.86 | $2.87 | $2.87 | 54,315 |
| 2023-08-24 | $2.89 | $2.92 | $2.85 | $2.91 | $2.91 | 80,806 |
| 2023-08-23 | $2.89 | $2.92 | $2.84 | $2.90 | $2.90 | 103,627 |
| 2023-08-22 | $2.98 | $3.00 | $2.85 | $2.88 | $2.88 | 246,160 |
| 2023-08-21 | $2.98 | $3.01 | $2.90 | $2.96 | $2.96 | 292,525 |
| 2023-08-18 | $2.98 | $3.06 | $2.94 | $2.97 | $2.97 | 285,725 |
| 2023-08-17 | $2.98 | $3.01 | $2.86 | $3.00 | $3.00 | 347,794 |
| 2023-08-16 | $3.01 | $3.01 | $2.96 | $2.97 | $2.97 | 141,318 |
| 2023-08-15 | $2.99 | $3.08 | $2.96 | $3.01 | $3.01 | 126,037 |
| 2023-08-14 | $2.95 | $3.00 | $2.84 | $3.00 | $3.00 | 184,644 |
| 2023-08-11 | $2.94 | $2.99 | $2.94 | $2.97 | $2.97 | 72,029 |
| 2023-08-10 | $3.00 | $3.00 | $2.93 | $2.98 | $2.98 | 98,300 |
| 2023-08-09 | $2.99 | $2.99 | $2.92 | $2.99 | $2.99 | 144,836 |
| 2023-08-08 | $2.85 | $2.99 | $2.82 | $2.97 | $2.97 | 224,538 |
| 2023-08-07 | $2.86 | $2.90 | $2.80 | $2.87 | $2.87 | 135,227 |
| 2023-08-04 | $2.80 | $2.87 | $2.75 | $2.87 | $2.87 | 207,549 |
| 2023-08-03 | $2.80 | $2.82 | $2.76 | $2.80 | $2.80 | 115,282 |
| 2023-08-02 | $2.87 | $2.87 | $2.78 | $2.81 | $2.81 | 112,318 |
| 2023-08-01 | $2.95 | $2.97 | $2.89 | $2.91 | $2.91 | 136,209 |
| 2023-07-31 | $3.00 | $3.04 | $2.92 | $2.95 | $2.95 | 144,879 |
| 2023-07-28 | $2.91 | $3.01 | $2.89 | $3.00 | $3.00 | 71,790 |
| 2023-07-27 | $2.93 | $2.93 | $2.87 | $2.91 | $2.91 | 136,497 |
| 2023-07-26 | $2.91 | $2.97 | $2.89 | $2.91 | $2.91 | 242,396 |
| 2023-07-25 | $3.01 | $3.01 | $2.82 | $2.92 | $2.92 | 266,980 |
| 2023-07-24 | $3.08 | $3.08 | $2.98 | $2.98 | $2.98 | 306,994 |
| 2023-07-21 | $3.06 | $3.08 | $2.99 | $3.08 | $3.08 | 225,820 |
| 2023-07-20 | $3.01 | $3.10 | $3.00 | $3.07 | $3.07 | 413,719 |
| 2023-07-19 | $3.00 | $3.04 | $3.00 | $3.01 | $3.01 | 136,624 |
| 2023-07-18 | $3.01 | $3.06 | $2.99 | $3.00 | $3.00 | 389,106 |
| 2023-07-17 | $3.08 | $3.10 | $3.00 | $3.00 | $3.00 | 112,098 |
| 2023-07-14 | $3.22 | $3.22 | $3.01 | $3.07 | $3.07 | 261,828 |
| 2023-07-13 | $3.07 | $3.24 | $3.06 | $3.22 | $3.22 | 530,165 |
| 2023-07-12 | $3.14 | $3.19 | $3.02 | $3.04 | $3.04 | 267,905 |
| 2023-07-11 | $3.10 | $3.15 | $3.04 | $3.06 | $3.06 | 200,471 |
| 2023-07-10 | $3.18 | $3.29 | $3.02 | $3.13 | $3.13 | 713,038 |
| 2023-07-07 | $3.03 | $3.18 | $3.01 | $3.16 | $3.16 | 264,959 |
| 2023-07-06 | $3.05 | $3.11 | $3.00 | $3.03 | $3.03 | 260,883 |
| 2023-07-05 | $3.12 | $3.21 | $3.02 | $3.05 | $3.05 | 383,553 |
| 2023-07-03 | $3.18 | $3.24 | $3.00 | $3.19 | $3.19 | 471,800 |
| 2023-06-30 | $3.09 | $3.17 | $3.01 | $3.04 | $3.04 | 1,411,303 |
| 2023-06-29 | $3.10 | $3.18 | $3.03 | $3.09 | $3.09 | 259,051 |
| 2023-06-28 | $3.03 | $3.29 | $2.96 | $3.20 | $3.20 | 845,699 |
| 2023-06-27 | $3.09 | $3.12 | $2.98 | $3.03 | $3.03 | 517,093 |
| 2023-06-26 | $3.07 | $3.23 | $2.94 | $3.09 | $3.09 | 1,812,511 |
| 2023-06-23 | $2.66 | $3.10 | $2.66 | $3.06 | $3.06 | 4,581,188 |
| 2023-06-22 | $2.71 | $2.89 | $2.59 | $2.70 | $2.70 | 12,592,809 |
| 2023-06-21 | $2.38 | $2.41 | $2.20 | $2.20 | $2.20 | 897,475 |
| 2023-06-20 | $2.45 | $2.45 | $2.35 | $2.37 | $2.37 | 209,775 |
| 2023-06-16 | $2.51 | $2.51 | $2.40 | $2.44 | $2.44 | 249,305 |
| 2023-06-15 | $2.48 | $2.50 | $2.43 | $2.48 | $2.48 | 109,476 |
| 2023-06-14 | $2.57 | $2.59 | $2.42 | $2.48 | $2.48 | 164,032 |
| 2023-06-13 | $2.66 | $2.66 | $2.52 | $2.54 | $2.54 | 160,243 |
| 2023-06-12 | $2.52 | $2.67 | $2.52 | $2.62 | $2.62 | 181,150 |
| 2023-06-09 | $2.53 | $2.61 | $2.41 | $2.55 | $2.55 | 262,690 |
| 2023-06-08 | $2.50 | $2.58 | $2.42 | $2.53 | $2.53 | 414,484 |
| 2023-06-07 | $2.45 | $2.57 | $2.25 | $2.47 | $2.47 | 748,525 |
| 2023-06-06 | $2.62 | $2.64 | $2.44 | $2.45 | $2.45 | 327,492 |
| 2023-06-05 | $2.51 | $2.62 | $2.46 | $2.61 | $2.61 | 158,395 |
| 2023-06-02 | $2.56 | $2.63 | $2.43 | $2.53 | $2.53 | 170,905 |
| 2023-06-01 | $2.64 | $2.67 | $2.50 | $2.54 | $2.54 | 168,798 |
| 2023-05-31 | $2.68 | $2.70 | $2.50 | $2.65 | $2.65 | 160,128 |
| 2023-05-30 | $2.78 | $2.83 | $2.60 | $2.63 | $2.63 | 246,443 |
| 2023-05-26 | $2.61 | $2.85 | $2.60 | $2.78 | $2.78 | 232,729 |
| 2023-05-25 | $2.72 | $2.73 | $2.63 | $2.67 | $2.67 | 113,749 |
| 2023-05-24 | $2.90 | $2.90 | $2.61 | $2.72 | $2.72 | 186,799 |
| 2023-05-23 | $2.85 | $2.96 | $2.84 | $2.91 | $2.91 | 220,353 |
| 2023-05-22 | $2.84 | $2.93 | $2.71 | $2.84 | $2.84 | 157,199 |
| 2023-05-19 | $2.74 | $2.92 | $2.72 | $2.85 | $2.85 | 265,333 |
| 2023-05-18 | $2.56 | $2.80 | $2.52 | $2.69 | $2.69 | 248,969 |
| 2023-05-17 | $2.54 | $2.63 | $2.49 | $2.57 | $2.57 | 127,989 |
| 2023-05-16 | $2.68 | $2.73 | $2.50 | $2.53 | $2.53 | 149,266 |
| 2023-05-15 | $2.75 | $2.77 | $2.64 | $2.69 | $2.69 | 143,908 |
| 2023-05-12 | $2.80 | $2.80 | $2.62 | $2.75 | $2.75 | 135,179 |
| 2023-05-11 | $2.82 | $2.83 | $2.68 | $2.74 | $2.74 | 209,174 |
| 2023-05-10 | $2.89 | $2.97 | $2.75 | $2.85 | $2.85 | 207,198 |
| 2023-05-09 | $3.00 | $3.07 | $2.88 | $2.90 | $2.90 | 207,375 |
| 2023-05-08 | $2.93 | $3.02 | $2.85 | $2.99 | $2.99 | 315,990 |
| 2023-05-05 | $2.90 | $2.97 | $2.80 | $2.93 | $2.93 | 227,476 |
| 2023-05-04 | $2.77 | $2.92 | $2.71 | $2.86 | $2.86 | 273,459 |
| 2023-05-03 | $2.86 | $2.90 | $2.50 | $2.80 | $2.80 | 3,511,888 |
| 2023-05-02 | $2.84 | $2.88 | $2.65 | $2.84 | $2.84 | 157,473 |
| 2023-05-01 | $2.85 | $2.95 | $2.75 | $2.82 | $2.82 | 141,926 |
| 2023-04-28 | $2.69 | $2.97 | $2.69 | $2.88 | $2.88 | 257,232 |
| 2023-04-27 | $2.53 | $2.85 | $2.53 | $2.69 | $2.69 | 189,967 |
| 2023-04-26 | $2.62 | $2.63 | $2.48 | $2.53 | $2.53 | 111,443 |
| 2023-04-25 | $2.64 | $2.69 | $2.47 | $2.61 | $2.61 | 293,849 |
| 2023-04-24 | $2.44 | $2.73 | $2.44 | $2.64 | $2.64 | 528,829 |
| 2023-04-21 | $2.32 | $2.48 | $2.28 | $2.46 | $2.46 | 313,156 |
| 2023-04-20 | $2.20 | $2.40 | $2.15 | $2.39 | $2.39 | 485,265 |
| 2023-04-19 | $2.18 | $2.24 | $2.10 | $2.20 | $2.20 | 228,127 |
| 2023-04-18 | $2.20 | $2.22 | $2.10 | $2.18 | $2.18 | 506,320 |
| 2023-04-17 | $2.14 | $2.29 | $2.00 | $2.15 | $2.15 | 1,200,072 |
| 2023-04-14 | $1.86 | $2.01 | $1.86 | $1.94 | $1.94 | 247,014 |
| 2023-04-13 | $1.83 | $1.93 | $1.83 | $1.88 | $1.88 | 85,347 |
| 2023-04-12 | $1.85 | $1.87 | $1.78 | $1.82 | $1.82 | 67,935 |
| 2023-04-11 | $1.84 | $1.86 | $1.75 | $1.82 | $1.82 | 77,513 |
| 2023-04-10 | $1.84 | $1.86 | $1.75 | $1.80 | $1.80 | 58,911 |
| 2023-04-06 | $1.79 | $1.83 | $1.73 | $1.78 | $1.78 | 63,467 |
| 2023-04-05 | $1.82 | $1.85 | $1.73 | $1.79 | $1.79 | 156,074 |
| 2023-04-04 | $1.84 | $1.86 | $1.80 | $1.85 | $1.85 | 70,555 |
| 2023-04-03 | $1.87 | $1.87 | $1.78 | $1.84 | $1.84 | 133,201 |
| 2023-03-31 | $1.79 | $1.94 | $1.79 | $1.88 | $1.88 | 467,187 |
| 2023-03-30 | $1.79 | $1.81 | $1.76 | $1.79 | $1.79 | 33,961 |
| 2023-03-29 | $1.82 | $1.83 | $1.75 | $1.79 | $1.79 | 42,584 |
| 2023-03-28 | $1.76 | $1.85 | $1.76 | $1.77 | $1.77 | 84,426 |
| 2023-03-27 | $1.77 | $1.82 | $1.76 | $1.78 | $1.78 | 75,798 |
| 2023-03-24 | $1.71 | $1.78 | $1.65 | $1.75 | $1.75 | 138,215 |
| 2023-03-23 | $1.77 | $1.79 | $1.65 | $1.75 | $1.75 | 1,236,046 |
| 2023-03-22 | $1.86 | $1.86 | $1.75 | $1.76 | $1.76 | 111,527 |
| 2023-03-21 | $1.90 | $1.92 | $1.82 | $1.85 | $1.85 | 73,244 |
| 2023-03-20 | $1.96 | $1.96 | $1.83 | $1.90 | $1.90 | 68,818 |
| 2023-03-17 | $1.86 | $2.15 | $1.84 | $2.09 | $2.09 | 349,509 |
| 2023-03-16 | $1.85 | $1.96 | $1.82 | $1.90 | $1.90 | 40,779 |
| 2023-03-15 | $1.89 | $1.93 | $1.84 | $1.85 | $1.85 | 79,408 |
| 2023-03-14 | $1.94 | $1.96 | $1.86 | $1.92 | $1.92 | 130,147 |
| 2023-03-13 | $1.70 | $1.94 | $1.70 | $1.92 | $1.92 | 255,605 |
| 2023-03-10 | $1.81 | $1.84 | $1.71 | $1.77 | $1.77 | 358,181 |
| 2023-03-09 | $1.93 | $1.95 | $1.77 | $1.80 | $1.80 | 338,772 |
| 2023-03-08 | $1.99 | $2.01 | $1.89 | $1.93 | $1.93 | 96,063 |
| 2023-03-07 | $1.98 | $2.03 | $1.95 | $1.99 | $1.99 | 86,033 |
| 2023-03-06 | $2.04 | $2.06 | $1.96 | $1.97 | $1.97 | 83,964 |
| 2023-03-03 | $2.00 | $2.08 | $1.97 | $2.00 | $2.00 | 207,099 |
| 2023-03-02 | $2.00 | $2.02 | $1.96 | $1.99 | $1.99 | 130,160 |
| 2023-03-01 | $1.95 | $2.05 | $1.91 | $2.00 | $2.00 | 143,114 |
| 2023-02-28 | $1.93 | $2.02 | $1.93 | $1.94 | $1.94 | 129,306 |
| 2023-02-27 | $1.97 | $1.98 | $1.90 | $1.93 | $1.93 | 188,272 |
| 2023-02-24 | $1.91 | $1.98 | $1.87 | $1.89 | $1.89 | 195,652 |
| 2023-02-23 | $1.92 | $2.05 | $1.89 | $1.93 | $1.93 | 319,275 |
| 2023-02-22 | $2.02 | $2.02 | $1.92 | $1.92 | $1.92 | 232,130 |
| 2023-02-21 | $2.03 | $2.10 | $1.94 | $2.01 | $2.01 | 335,117 |
| 2023-02-17 | $1.97 | $2.07 | $1.94 | $2.03 | $2.03 | 801,910 |
| 2023-02-16 | $1.72 | $2.07 | $1.69 | $1.96 | $1.96 | 7,377,992 |
| 2023-02-15 | $1.52 | $1.60 | $1.49 | $1.58 | $1.58 | 122,224 |
| 2023-02-14 | $1.56 | $1.58 | $1.47 | $1.52 | $1.52 | 139,614 |
| 2023-02-13 | $1.62 | $1.62 | $1.45 | $1.56 | $1.56 | 255,216 |
| 2023-02-10 | $1.61 | $1.69 | $1.59 | $1.60 | $1.60 | 161,376 |
| 2023-02-09 | $1.95 | $1.96 | $1.62 | $1.63 | $1.63 | 232,137 |
| 2023-02-08 | $1.78 | $1.91 | $1.72 | $1.90 | $1.90 | 210,299 |
| 2023-02-07 | $1.75 | $1.84 | $1.66 | $1.77 | $1.77 | 421,117 |
| 2023-02-06 | $1.65 | $1.73 | $1.65 | $1.72 | $1.72 | 152,409 |
| 2023-02-03 | $1.71 | $1.76 | $1.62 | $1.63 | $1.63 | 283,547 |
| 2023-02-02 | $1.70 | $1.83 | $1.62 | $1.77 | $1.77 | 529,856 |
| 2023-02-01 | $1.45 | $1.76 | $1.45 | $1.73 | $1.73 | 621,977 |
| 2023-01-31 | $1.43 | $1.52 | $1.39 | $1.46 | $1.46 | 627,820 |
| 2023-01-30 | $1.35 | $1.63 | $1.32 | $1.45 | $1.45 | 1,785,892 |
| 2023-01-27 | $1.36 | $1.41 | $1.30 | $1.34 | $1.34 | 319,148 |
| 2023-01-26 | $1.34 | $1.41 | $1.31 | $1.37 | $1.37 | 318,162 |
| 2023-01-25 | $1.33 | $1.37 | $1.28 | $1.32 | $1.32 | 251,963 |
| 2023-01-24 | $1.31 | $1.39 | $1.30 | $1.35 | $1.35 | 330,211 |
| 2023-01-23 | $1.31 | $1.35 | $1.25 | $1.31 | $1.31 | 345,611 |
| 2023-01-20 | $1.18 | $1.34 | $1.15 | $1.29 | $1.29 | 445,996 |
| 2023-01-19 | $1.20 | $1.21 | $1.15 | $1.16 | $1.16 | 81,453 |
| 2023-01-18 | $1.23 | $1.26 | $1.14 | $1.21 | $1.21 | 144,580 |
| 2023-01-17 | $1.25 | $1.25 | $1.19 | $1.22 | $1.22 | 114,050 |
| 2023-01-13 | $1.21 | $1.28 | $1.21 | $1.24 | $1.24 | 242,484 |
| 2023-01-12 | $1.23 | $1.26 | $1.18 | $1.23 | $1.23 | 260,537 |
| 2023-01-11 | $1.16 | $1.26 | $1.16 | $1.23 | $1.23 | 179,874 |
| 2023-01-10 | $1.15 | $1.21 | $1.14 | $1.18 | $1.18 | 365,347 |
| 2023-01-09 | $1.22 | $1.23 | $1.16 | $1.16 | $1.16 | 139,761 |
| 2023-01-06 | $1.16 | $1.22 | $1.10 | $1.21 | $1.21 | 222,183 |
| 2023-01-05 | $1.13 | $1.20 | $1.10 | $1.16 | $1.16 | 537,776 |
| 2023-01-04 | $1.11 | $1.21 | $1.10 | $1.11 | $1.11 | 365,698 |
| 2023-01-03 | $1.08 | $1.12 | $1.04 | $1.09 | $1.09 | 209,376 |
| 2022-12-30 | $1.00 | $1.04 | $0.90 | $1.02 | $1.02 | 147,119 |
| 2022-12-29 | $0.96 | $1.03 | $0.93 | $0.99 | $0.99 | 235,312 |
| 2022-12-28 | $0.99 | $1.06 | $0.89 | $0.94 | $0.94 | 1,823,393 |
| 2022-12-27 | $1.11 | $1.14 | $0.97 | $0.99 | $0.99 | 133,088 |
| 2022-12-23 | $1.13 | $1.14 | $1.08 | $1.10 | $1.10 | 89,800 |
| 2022-12-22 | $1.11 | $1.16 | $1.09 | $1.11 | $1.11 | 89,209 |
| 2022-12-21 | $1.15 | $1.16 | $1.09 | $1.11 | $1.11 | 68,064 |
| 2022-12-20 | $1.12 | $1.17 | $1.09 | $1.13 | $1.13 | 98,109 |
| 2022-12-19 | $1.16 | $1.17 | $1.12 | $1.14 | $1.14 | 126,753 |
| 2022-12-16 | $1.23 | $1.26 | $1.12 | $1.14 | $1.14 | 378,906 |
| 2022-12-15 | $1.27 | $1.28 | $1.22 | $1.25 | $1.25 | 65,177 |
| 2022-12-14 | $1.30 | $1.33 | $1.26 | $1.29 | $1.29 | 65,501 |
| 2022-12-13 | $1.33 | $1.34 | $1.26 | $1.29 | $1.29 | 183,859 |
| 2022-12-12 | $1.33 | $1.33 | $1.26 | $1.32 | $1.32 | 79,177 |
| 2022-12-09 | $1.32 | $1.42 | $1.30 | $1.32 | $1.32 | 307,726 |
| 2022-12-08 | $1.35 | $1.37 | $1.28 | $1.36 | $1.36 | 103,622 |
| 2022-12-07 | $1.33 | $1.37 | $1.26 | $1.36 | $1.36 | 120,232 |
| 2022-12-06 | $1.45 | $1.45 | $1.25 | $1.31 | $1.31 | 199,656 |
| 2022-12-05 | $1.43 | $1.45 | $1.38 | $1.42 | $1.42 | 100,880 |
| 2022-12-02 | $1.42 | $1.47 | $1.42 | $1.45 | $1.45 | 36,835 |
| 2022-12-01 | $1.45 | $1.48 | $1.41 | $1.44 | $1.44 | 48,152 |
| 2022-11-30 | $1.49 | $1.49 | $1.40 | $1.46 | $1.46 | 120,648 |
| 2022-11-29 | $1.45 | $1.50 | $1.45 | $1.48 | $1.48 | 39,209 |
| 2022-11-28 | $1.44 | $1.49 | $1.44 | $1.47 | $1.47 | 35,739 |
| 2022-11-25 | $1.43 | $1.47 | $1.40 | $1.47 | $1.47 | 77,292 |
| 2022-11-23 | $1.41 | $1.46 | $1.35 | $1.43 | $1.43 | 111,547 |
| 2022-11-22 | $1.44 | $1.46 | $1.37 | $1.39 | $1.39 | 235,877 |
| 2022-11-21 | $1.39 | $1.42 | $1.36 | $1.42 | $1.42 | 48,857 |
| 2022-11-18 | $1.46 | $1.46 | $1.37 | $1.42 | $1.42 | 65,951 |
| 2022-11-17 | $1.45 | $1.45 | $1.34 | $1.44 | $1.44 | 99,814 |
| 2022-11-16 | $1.46 | $1.54 | $1.42 | $1.47 | $1.47 | 145,006 |
| 2022-11-15 | $1.48 | $1.51 | $1.45 | $1.47 | $1.47 | 80,997 |
| 2022-11-14 | $1.52 | $1.57 | $1.43 | $1.50 | $1.50 | 118,023 |
| 2022-11-11 | $1.52 | $1.60 | $1.48 | $1.53 | $1.53 | 211,107 |
| 2022-11-10 | $1.47 | $1.57 | $1.44 | $1.53 | $1.53 | 200,976 |
| 2022-11-09 | $1.48 | $1.55 | $1.40 | $1.43 | $1.43 | 238,146 |
| 2022-11-08 | $1.58 | $1.58 | $1.47 | $1.49 | $1.49 | 235,744 |
| 2022-11-07 | $1.65 | $1.71 | $1.55 | $1.58 | $1.58 | 212,577 |
| 2022-11-04 | $1.46 | $1.66 | $1.42 | $1.65 | $1.65 | 264,909 |
| 2022-11-03 | $1.47 | $1.52 | $1.40 | $1.47 | $1.47 | 264,923 |
| 2022-11-02 | $1.51 | $1.57 | $1.45 | $1.49 | $1.49 | 136,908 |
| 2022-11-01 | $1.52 | $1.58 | $1.49 | $1.53 | $1.53 | 192,197 |
| 2022-10-31 | $1.55 | $1.63 | $1.47 | $1.51 | $1.51 | 186,895 |
| 2022-10-28 | $1.55 | $1.62 | $1.45 | $1.59 | $1.59 | 156,296 |
| 2022-10-27 | $1.70 | $1.70 | $1.56 | $1.56 | $1.56 | 138,728 |
| 2022-10-26 | $1.62 | $1.80 | $1.56 | $1.70 | $1.70 | 532,981 |
| 2022-10-25 | $1.46 | $1.63 | $1.40 | $1.60 | $1.60 | 626,794 |
| 2022-10-24 | $1.37 | $1.55 | $1.34 | $1.49 | $1.49 | 467,741 |
| 2022-10-21 | $1.36 | $1.45 | $1.30 | $1.42 | $1.42 | 723,706 |
| 2022-10-20 | $2.20 | $2.20 | $1.16 | $1.37 | $1.37 | 3,807,260 |
| 2022-10-19 | $2.42 | $2.48 | $2.32 | $2.42 | $2.42 | 55,362 |
| 2022-10-18 | $2.50 | $2.50 | $2.30 | $2.46 | $2.46 | 209,911 |
| 2022-10-17 | $2.36 | $2.50 | $2.32 | $2.46 | $2.46 | 58,377 |
| 2022-10-14 | $2.46 | $2.50 | $2.16 | $2.30 | $2.30 | 93,058 |
| 2022-10-13 | $2.28 | $2.44 | $2.27 | $2.40 | $2.40 | 17,819 |
| 2022-10-12 | $2.38 | $2.38 | $2.30 | $2.34 | $2.34 | 14,843 |
| 2022-10-11 | $2.40 | $2.50 | $2.35 | $2.40 | $2.40 | 49,584 |
| 2022-10-10 | $2.46 | $2.51 | $2.32 | $2.42 | $2.42 | 55,808 |
| 2022-10-07 | $2.54 | $2.63 | $2.40 | $2.46 | $2.46 | 140,131 |
| 2022-10-06 | $2.73 | $2.77 | $2.47 | $2.52 | $2.52 | 78,656 |
| 2022-10-05 | $2.69 | $2.86 | $2.66 | $2.75 | $2.75 | 91,699 |
| 2022-10-04 | $2.72 | $2.81 | $2.65 | $2.77 | $2.77 | 72,849 |
| 2022-10-03 | $2.61 | $2.79 | $2.47 | $2.70 | $2.70 | 100,565 |
| 2022-09-30 | $2.65 | $2.70 | $2.60 | $2.63 | $2.63 | 40,536 |
| 2022-09-29 | $2.70 | $2.70 | $2.50 | $2.67 | $2.67 | 27,244 |
| 2022-09-28 | $2.44 | $2.79 | $2.43 | $2.73 | $2.73 | 47,746 |
| 2022-09-27 | $2.45 | $2.53 | $2.34 | $2.47 | $2.47 | 177,882 |
| 2022-09-26 | $2.37 | $2.67 | $2.35 | $2.46 | $2.46 | 104,536 |
| 2022-09-23 | $2.75 | $2.83 | $2.32 | $2.43 | $2.43 | 152,170 |
| 2022-09-22 | $3.02 | $3.02 | $2.72 | $2.77 | $2.77 | 106,095 |
| 2022-09-21 | $3.03 | $3.28 | $2.94 | $3.06 | $3.06 | 58,007 |
| 2022-09-20 | $3.11 | $3.14 | $2.83 | $3.06 | $3.06 | 71,020 |
| 2022-09-19 | $3.23 | $3.37 | $3.01 | $3.16 | $3.16 | 104,061 |
| 2022-09-16 | $3.77 | $3.84 | $3.28 | $3.32 | $3.32 | 260,921 |
| 2022-09-15 | $3.78 | $4.14 | $3.56 | $3.79 | $3.79 | 343,635 |
| 2022-09-14 | $3.74 | $3.99 | $3.71 | $3.75 | $3.75 | 59,841 |
| 2022-09-13 | $3.64 | $3.89 | $3.39 | $3.61 | $3.61 | 55,575 |
| 2022-09-12 | $3.84 | $3.98 | $3.72 | $3.80 | $3.80 | 112,508 |
| 2022-09-09 | $3.87 | $4.00 | $3.69 | $3.86 | $3.86 | 75,119 |
| 2022-09-08 | $3.85 | $4.19 | $3.75 | $3.84 | $3.84 | 74,445 |
| 2022-09-07 | $3.56 | $4.07 | $3.55 | $3.91 | $3.91 | 71,136 |
| 2022-09-06 | $3.45 | $3.73 | $3.45 | $3.60 | $3.60 | 127,209 |
| 2022-09-02 | $3.50 | $3.61 | $3.35 | $3.39 | $3.39 | 34,485 |
| 2022-09-01 | $3.25 | $3.53 | $3.25 | $3.50 | $3.50 | 44,786 |
| 2022-08-31 | $3.29 | $3.40 | $3.21 | $3.31 | $3.31 | 26,495 |
| 2022-08-30 | $3.52 | $3.59 | $3.29 | $3.31 | $3.31 | 34,476 |
| 2022-08-29 | $3.49 | $3.60 | $3.41 | $3.49 | $3.49 | 62,857 |
| 2022-08-26 | $3.62 | $3.71 | $3.42 | $3.50 | $3.50 | 66,437 |
| 2022-08-25 | $3.50 | $3.78 | $3.46 | $3.66 | $3.66 | 68,280 |
| 2022-08-24 | $3.73 | $3.82 | $3.24 | $3.49 | $3.49 | 219,551 |
| 2022-08-23 | $3.85 | $4.20 | $3.72 | $3.76 | $3.76 | 39,660 |
| 2022-08-22 | $4.08 | $4.08 | $3.71 | $3.85 | $3.85 | 36,199 |
| 2022-08-19 | $4.20 | $4.33 | $4.05 | $4.08 | $4.08 | 35,430 |
| 2022-08-18 | $4.14 | $4.47 | $4.05 | $4.23 | $4.23 | 48,821 |
| 2022-08-17 | $4.34 | $4.41 | $4.12 | $4.22 | $4.22 | 72,172 |
| 2022-08-16 | $4.75 | $4.75 | $4.32 | $4.38 | $4.38 | 77,707 |
| 2022-08-15 | $4.51 | $5.04 | $4.50 | $4.85 | $4.85 | 52,368 |
| 2022-08-12 | $4.71 | $5.06 | $4.63 | $4.85 | $4.85 | 81,479 |
| 2022-08-11 | $4.74 | $4.85 | $4.66 | $4.69 | $4.69 | 58,330 |
| 2022-08-10 | $4.48 | $4.67 | $4.37 | $4.65 | $4.65 | 71,496 |
| 2022-08-09 | $4.52 | $4.52 | $4.12 | $4.34 | $4.34 | 84,634 |
| 2022-08-08 | $4.51 | $4.75 | $4.41 | $4.44 | $4.44 | 54,439 |
| 2022-08-05 | $4.98 | $5.04 | $4.43 | $4.53 | $4.53 | 183,841 |
| 2022-08-04 | $4.84 | $5.12 | $4.77 | $5.03 | $5.03 | 89,720 |
| 2022-08-03 | $4.55 | $5.23 | $4.55 | $4.78 | $4.78 | 150,054 |
| 2022-08-02 | $4.31 | $4.60 | $4.29 | $4.44 | $4.44 | 66,317 |
| 2022-08-01 | $4.56 | $4.56 | $4.30 | $4.34 | $4.34 | 46,617 |
| 2022-07-29 | $4.34 | $4.54 | $4.25 | $4.45 | $4.45 | 129,203 |
| 2022-07-28 | $4.62 | $4.62 | $4.25 | $4.34 | $4.34 | 86,760 |
| 2022-07-27 | $4.52 | $4.65 | $4.32 | $4.61 | $4.61 | 151,269 |
| 2022-07-26 | $4.29 | $5.02 | $4.03 | $4.51 | $4.51 | 473,985 |
| 2022-07-25 | $3.84 | $3.96 | $3.76 | $3.92 | $3.92 | 158,044 |
| 2022-07-22 | $3.71 | $3.93 | $3.66 | $3.84 | $3.84 | 181,383 |
| 2022-07-21 | $3.57 | $3.89 | $3.47 | $3.76 | $3.76 | 323,191 |
| 2022-07-20 | $3.54 | $3.72 | $3.48 | $3.55 | $3.55 | 266,327 |
| 2022-07-19 | $3.44 | $3.64 | $3.32 | $3.53 | $3.53 | 147,324 |
| 2022-07-18 | $3.31 | $3.55 | $3.27 | $3.31 | $3.31 | 181,658 |
| 2022-07-15 | $3.21 | $3.45 | $3.13 | $3.29 | $3.29 | 237,876 |
| 2022-07-14 | $3.03 | $3.19 | $2.95 | $3.14 | $3.14 | 96,725 |
| 2022-07-13 | $2.87 | $3.14 | $2.82 | $3.03 | $3.03 | 135,865 |
| 2022-07-12 | $2.77 | $3.10 | $2.66 | $2.91 | $2.91 | 218,569 |
| 2022-07-11 | $3.02 | $3.13 | $2.81 | $2.83 | $2.83 | 94,830 |
| 2022-07-08 | $2.90 | $3.14 | $2.84 | $3.11 | $3.11 | 186,252 |
| 2022-07-07 | $2.75 | $3.00 | $2.72 | $2.96 | $2.96 | 312,438 |
| 2022-07-06 | $2.80 | $2.83 | $2.60 | $2.82 | $2.82 | 447,807 |
| 2022-07-05 | $2.43 | $2.94 | $2.38 | $2.90 | $2.90 | 1,791,632 |
| 2022-07-01 | $4.07 | $4.28 | $2.04 | $2.30 | $2.30 | 3,253,587 |
| 2022-06-30 | $7.07 | $7.21 | $4.35 | $4.51 | $4.51 | 180,930 |
| 2022-06-29 | $6.94 | $7.16 | $6.65 | $7.13 | $7.13 | 34,925 |
| 2022-06-28 | $7.40 | $7.73 | $7.01 | $7.04 | $7.04 | 24,055 |
| 2022-06-27 | $7.87 | $8.09 | $7.30 | $7.43 | $7.43 | 55,885 |
| 2022-06-24 | $8.38 | $8.45 | $7.67 | $7.91 | $7.91 | 562,648 |
| 2022-06-23 | $8.41 | $8.41 | $7.97 | $8.21 | $8.21 | 81,855 |
| 2022-06-22 | $7.87 | $8.33 | $7.87 | $8.00 | $8.00 | 68,688 |
| 2022-06-21 | $7.92 | $8.30 | $7.56 | $7.93 | $7.93 | 86,355 |
| 2022-06-17 | $7.80 | $8.50 | $7.80 | $7.98 | $7.98 | 87,512 |
| 2022-06-16 | $8.07 | $8.18 | $7.71 | $7.92 | $7.92 | 51,376 |
| 2022-06-15 | $7.81 | $8.50 | $7.49 | $8.49 | $8.49 | 77,367 |
| 2022-06-14 | $7.75 | $7.98 | $7.51 | $7.80 | $7.80 | 29,415 |
| 2022-06-13 | $7.67 | $7.92 | $7.42 | $7.68 | $7.68 | 60,105 |
| 2022-06-10 | $8.30 | $8.58 | $7.80 | $7.98 | $7.98 | 60,428 |
| 2022-06-09 | $7.82 | $8.60 | $7.49 | $8.45 | $8.45 | 60,845 |
| 2022-06-08 | $8.42 | $9.21 | $7.48 | $7.95 | $7.95 | 76,048 |
| 2022-06-07 | $8.75 | $9.07 | $8.55 | $8.75 | $8.75 | 71,279 |
| 2022-06-06 | $9.03 | $9.07 | $8.64 | $8.74 | $8.74 | 54,254 |
| 2022-06-03 | $8.78 | $8.95 | $8.60 | $8.79 | $8.79 | 98,932 |
| 2022-06-02 | $8.54 | $8.86 | $8.54 | $8.80 | $8.80 | 46,294 |
| 2022-06-01 | $8.77 | $8.88 | $8.42 | $8.72 | $8.72 | 44,240 |
| 2022-05-31 | $7.40 | $8.85 | $7.29 | $8.61 | $8.61 | 87,993 |
| 2022-05-27 | $7.22 | $7.71 | $7.00 | $7.40 | $7.40 | 69,483 |
| 2022-05-26 | $7.23 | $7.50 | $7.10 | $7.30 | $7.30 | 52,779 |
| 2022-05-25 | $6.59 | $7.34 | $6.53 | $7.00 | $7.00 | 63,888 |
| 2022-05-24 | $6.95 | $7.37 | $6.83 | $7.18 | $7.18 | 65,305 |
| 2022-05-23 | $7.34 | $8.00 | $6.67 | $6.96 | $6.96 | 68,371 |
| 2022-05-20 | $7.04 | $7.55 | $7.04 | $7.37 | $7.37 | 49,587 |
| 2022-05-19 | $7.93 | $9.04 | $7.00 | $7.10 | $7.10 | 71,513 |
| 2022-05-18 | $8.75 | $9.47 | $6.85 | $7.60 | $7.60 | 126,860 |
| 2022-05-17 | $6.81 | $9.19 | $6.13 | $8.89 | $8.89 | 110,419 |
| 2022-05-16 | $6.18 | $6.65 | $5.70 | $6.54 | $6.54 | 35,169 |
| 2022-05-13 | $6.01 | $7.17 | $6.01 | $6.25 | $6.25 | 67,946 |
| 2022-05-12 | $6.30 | $6.78 | $5.76 | $5.96 | $5.96 | 28,545 |
| 2022-05-11 | $6.87 | $6.98 | $6.07 | $6.29 | $6.29 | 23,348 |
| 2022-05-10 | $7.34 | $7.34 | $6.82 | $6.91 | $6.91 | 27,218 |
| 2022-05-09 | $7.17 | $7.50 | $7.06 | $7.23 | $7.23 | 22,910 |
| 2022-05-06 | $7.22 | $7.61 | $7.00 | $7.10 | $7.10 | 36,918 |
| 2022-05-05 | $7.00 | $7.92 | $7.00 | $7.22 | $7.22 | 44,506 |
| 2022-05-04 | $6.70 | $7.25 | $6.47 | $7.19 | $7.19 | 36,286 |
| 2022-05-03 | $7.15 | $7.15 | $6.65 | $6.83 | $6.83 | 30,888 |
| 2022-05-02 | $6.98 | $7.70 | $6.68 | $7.08 | $7.08 | 37,307 |
| 2022-04-29 | $6.89 | $7.99 | $6.67 | $7.06 | $7.06 | 46,613 |
| 2022-04-28 | $7.08 | $7.56 | $6.65 | $6.79 | $6.79 | 32,471 |
| 2022-04-27 | $6.75 | $7.06 | $6.64 | $6.91 | $6.91 | 20,469 |
| 2022-04-26 | $6.82 | $7.63 | $6.46 | $6.71 | $6.71 | 30,146 |
| 2022-04-25 | $7.43 | $7.43 | $6.17 | $6.98 | $6.98 | 23,176 |
| 2022-04-22 | $7.75 | $8.01 | $7.24 | $7.36 | $7.36 | 29,713 |
| 2022-04-21 | $8.76 | $9.29 | $7.54 | $7.88 | $7.88 | 36,375 |
| 2022-04-20 | $8.88 | $9.11 | $8.38 | $8.99 | $8.99 | 21,495 |
| 2022-04-19 | $8.93 | $9.23 | $8.31 | $8.70 | $8.70 | 44,606 |
| 2022-04-18 | $9.36 | $9.85 | $9.05 | $9.20 | $9.20 | 23,313 |
| 2022-04-14 | $9.81 | $10.47 | $9.38 | $9.49 | $9.49 | 37,738 |
| 2022-04-13 | $9.76 | $10.12 | $9.41 | $9.81 | $9.81 | 31,417 |
| 2022-04-12 | $9.50 | $9.67 | $9.06 | $9.59 | $9.59 | 23,834 |
| 2022-04-11 | $9.20 | $9.48 | $8.54 | $9.43 | $9.43 | 24,066 |
| 2022-04-08 | $9.82 | $9.87 | $9.20 | $9.33 | $9.33 | 24,984 |
| 2022-04-07 | $9.80 | $10.56 | $9.66 | $9.85 | $9.85 | 27,064 |
| 2022-04-06 | $9.71 | $9.93 | $9.66 | $9.85 | $9.85 | 67,839 |
| 2022-04-05 | $9.68 | $9.90 | $9.64 | $9.70 | $9.70 | 28,195 |
| 2022-04-04 | $9.53 | $9.88 | $9.53 | $9.81 | $9.81 | 24,346 |
| 2022-04-01 | $9.73 | $10.37 | $9.45 | $9.53 | $9.53 | 45,262 |
| 2022-03-31 | $9.09 | $9.96 | $9.09 | $9.84 | $9.84 | 134,645 |
| 2022-03-30 | $9.40 | $9.80 | $9.14 | $9.24 | $9.24 | 54,724 |
| 2022-03-29 | $9.16 | $9.80 | $9.15 | $9.55 | $9.55 | 39,275 |
| 2022-03-28 | $9.00 | $9.14 | $8.76 | $8.95 | $8.95 | 22,474 |
| 2022-03-25 | $9.07 | $9.40 | $8.89 | $8.99 | $8.99 | 46,228 |
| 2022-03-24 | $8.80 | $8.97 | $8.60 | $8.95 | $8.95 | 12,609 |
| 2022-03-23 | $8.69 | $9.17 | $8.69 | $8.81 | $8.81 | 22,287 |
| 2022-03-22 | $8.12 | $8.70 | $8.12 | $8.63 | $8.63 | 42,306 |
| 2022-03-21 | $8.43 | $8.45 | $8.02 | $8.18 | $8.18 | 57,222 |
| 2022-03-18 | $8.50 | $8.50 | $7.60 | $8.16 | $8.16 | 101,311 |
| 2022-03-17 | $7.62 | $8.10 | $7.54 | $7.96 | $7.96 | 26,660 |
| 2022-03-16 | $7.49 | $8.02 | $7.29 | $7.80 | $7.80 | 42,286 |
| 2022-03-15 | $7.77 | $7.77 | $7.10 | $7.46 | $7.46 | 22,273 |
| 2022-03-14 | $7.37 | $7.93 | $7.06 | $7.55 | $7.55 | 52,756 |
| 2022-03-11 | $7.64 | $7.74 | $7.39 | $7.45 | $7.45 | 12,440 |
| 2022-03-10 | $7.40 | $7.54 | $7.07 | $7.46 | $7.46 | 14,565 |
| 2022-03-09 | $7.71 | $7.71 | $7.34 | $7.63 | $7.63 | 33,085 |
| 2022-03-08 | $6.95 | $7.83 | $6.91 | $7.46 | $7.46 | 59,942 |
| 2022-03-07 | $7.08 | $7.37 | $6.80 | $6.89 | $6.89 | 21,581 |
| 2022-03-04 | $7.12 | $7.22 | $6.79 | $7.01 | $7.01 | 30,119 |
| 2022-03-03 | $7.33 | $7.72 | $7.11 | $7.29 | $7.29 | 52,532 |
| 2022-03-02 | $7.67 | $7.67 | $6.34 | $7.29 | $7.29 | 34,859 |
| 2022-03-01 | $7.22 | $7.74 | $7.08 | $7.58 | $7.58 | 58,344 |
| 2022-02-28 | $7.69 | $8.27 | $6.82 | $7.01 | $7.01 | 67,264 |
| 2022-02-25 | $8.07 | $8.28 | $7.59 | $7.92 | $7.92 | 42,168 |
| 2022-02-24 | $7.49 | $8.31 | $7.24 | $8.20 | $8.20 | 33,544 |
| 2022-02-23 | $8.07 | $8.40 | $7.48 | $7.49 | $7.49 | 24,874 |
| 2022-02-22 | $8.13 | $8.48 | $7.70 | $7.76 | $7.76 | 109,938 |
| 2022-02-18 | $8.66 | $8.87 | $8.04 | $8.11 | $8.11 | 45,852 |
| 2022-02-17 | $8.79 | $9.39 | $8.79 | $8.86 | $8.86 | 31,113 |
| 2022-02-16 | $8.90 | $9.45 | $8.58 | $8.99 | $8.99 | 10,361 |
| 2022-02-15 | $9.21 | $9.29 | $8.60 | $9.20 | $9.20 | 51,496 |
| 2022-02-14 | $9.08 | $9.31 | $8.79 | $8.93 | $8.93 | 13,159 |
| 2022-02-11 | $10.02 | $10.16 | $8.91 | $9.00 | $9.00 | 26,322 |
| 2022-02-10 | $9.32 | $10.27 | $9.32 | $9.91 | $9.91 | 60,441 |
| 2022-02-09 | $10.02 | $10.18 | $9.41 | $9.67 | $9.67 | 37,786 |
| 2022-02-08 | $9.48 | $10.43 | $9.04 | $9.66 | $9.66 | 83,863 |
| 2022-02-07 | $8.74 | $9.91 | $8.57 | $9.60 | $9.60 | 57,710 |
| 2022-02-04 | $8.32 | $8.93 | $8.13 | $8.75 | $8.75 | 32,851 |
| 2022-02-03 | $8.58 | $9.11 | $8.33 | $8.42 | $8.42 | 34,069 |
| 2022-02-02 | $9.10 | $9.99 | $8.26 | $8.81 | $8.81 | 73,250 |
| 2022-02-01 | $9.41 | $9.59 | $9.09 | $9.10 | $9.10 | 30,230 |
| 2022-01-31 | $8.95 | $9.72 | $8.87 | $9.43 | $9.43 | 122,473 |
| 2022-01-28 | $9.07 | $9.29 | $8.46 | $9.08 | $9.08 | 18,841 |
| 2022-01-27 | $9.17 | $9.36 | $8.75 | $9.00 | $9.00 | 31,190 |
| 2022-01-26 | $10.09 | $10.09 | $8.94 | $9.15 | $9.15 | 32,238 |
| 2022-01-25 | $9.50 | $10.00 | $9.15 | $9.82 | $9.82 | 46,101 |
| 2022-01-24 | $8.98 | $9.74 | $8.60 | $9.49 | $9.49 | 63,392 |
| 2022-01-21 | $9.19 | $9.71 | $8.51 | $9.04 | $9.04 | 65,125 |
| 2022-01-20 | $9.89 | $10.02 | $9.26 | $9.38 | $9.38 | 61,585 |
| 2022-01-19 | $10.10 | $10.28 | $9.65 | $9.80 | $9.80 | 48,342 |
| 2022-01-18 | $10.58 | $11.29 | $9.83 | $10.08 | $10.08 | 96,471 |
| 2022-01-14 | $10.63 | $11.17 | $10.49 | $10.65 | $10.65 | 60,778 |
| 2022-01-13 | $11.62 | $12.43 | $10.56 | $10.96 | $10.96 | 86,045 |
| 2022-01-12 | $12.20 | $12.21 | $11.52 | $11.70 | $11.70 | 106,707 |
| 2022-01-11 | $13.35 | $13.45 | $12.12 | $12.28 | $12.28 | 104,013 |
| 2022-01-10 | $13.61 | $14.05 | $12.97 | $13.50 | $13.50 | 49,451 |
| 2022-01-07 | $14.43 | $14.56 | $13.33 | $13.63 | $13.63 | 28,557 |
| 2022-01-06 | $14.86 | $15.65 | $14.37 | $14.51 | $14.51 | 54,697 |
| 2022-01-05 | $15.93 | $16.06 | $14.33 | $14.68 | $14.68 | 40,569 |
| 2022-01-04 | $16.50 | $16.62 | $14.85 | $15.97 | $15.97 | 61,224 |
| 2022-01-03 | $15.59 | $16.63 | $14.79 | $16.56 | $16.56 | 85,835 |
| 2021-12-31 | $15.51 | $15.90 | $15.01 | $15.29 | $15.29 | 55,492 |
| 2021-12-30 | $14.66 | $15.68 | $14.60 | $15.34 | $15.34 | 42,441 |
| 2021-12-29 | $14.57 | $14.76 | $14.10 | $14.66 | $14.66 | 51,343 |
| 2021-12-28 | $14.72 | $15.21 | $14.50 | $14.66 | $14.66 | 60,730 |
| 2021-12-27 | $15.12 | $15.20 | $14.40 | $14.59 | $14.59 | 31,999 |
| 2021-12-23 | $15.37 | $15.37 | $14.93 | $14.99 | $14.99 | 62,552 |
| 2021-12-22 | $14.74 | $15.39 | $14.52 | $15.15 | $15.15 | 68,643 |
| 2021-12-21 | $14.91 | $15.61 | $13.42 | $14.72 | $14.72 | 201,467 |
| 2021-12-20 | $12.90 | $15.20 | $12.44 | $14.85 | $14.85 | 295,906 |
| 2021-12-17 | $12.88 | $13.41 | $12.01 | $12.66 | $12.66 | 1,624,235 |
| 2021-12-16 | $14.50 | $15.09 | $12.43 | $12.92 | $12.92 | 260,693 |
| 2021-12-15 | $13.99 | $15.42 | $13.73 | $14.50 | $14.50 | 303,984 |
| 2021-12-14 | $14.49 | $15.31 | $12.95 | $14.13 | $14.13 | 98,078 |
| 2021-12-13 | $14.45 | $15.25 | $14.01 | $14.61 | $14.61 | 119,585 |
| 2021-12-10 | $14.96 | $15.56 | $14.28 | $14.48 | $14.48 | 86,592 |
| 2021-12-09 | $14.94 | $15.14 | $14.55 | $14.66 | $14.66 | 80,800 |
| 2021-12-08 | $14.43 | $15.40 | $13.82 | $15.15 | $15.15 | 75,893 |
| 2021-12-07 | $13.87 | $15.43 | $13.87 | $14.62 | $14.62 | 205,917 |
| 2021-12-06 | $13.04 | $14.45 | $12.60 | $13.58 | $13.58 | 148,353 |
| 2021-12-03 | $13.67 | $13.87 | $12.21 | $12.75 | $12.75 | 113,103 |
| 2021-12-02 | $12.29 | $13.69 | $12.29 | $13.61 | $13.61 | 54,334 |
| 2021-12-01 | $13.33 | $13.64 | $12.33 | $12.38 | $12.38 | 44,874 |
| 2021-11-30 | $13.52 | $13.73 | $12.52 | $12.96 | $12.96 | 51,319 |
| 2021-11-29 | $13.05 | $14.15 | $12.72 | $13.62 | $13.62 | 197,495 |
| 2021-11-26 | $13.03 | $14.33 | $13.02 | $13.04 | $13.04 | 95,852 |
| 2021-11-24 | $12.30 | $14.09 | $12.01 | $13.48 | $13.48 | 104,961 |
| 2021-11-23 | $12.05 | $12.61 | $11.30 | $12.22 | $12.22 | 71,253 |
| 2021-11-22 | $14.45 | $14.45 | $11.86 | $12.18 | $12.18 | 71,407 |
| 2021-11-19 | $14.11 | $14.28 | $13.00 | $13.09 | $13.09 | 109,131 |
| 2021-11-18 | $15.02 | $15.32 | $14.05 | $14.30 | $14.30 | 85,129 |
| 2021-11-17 | $15.17 | $15.48 | $14.73 | $14.84 | $14.84 | 40,191 |
| 2021-11-16 | $14.62 | $15.85 | $14.04 | $15.43 | $15.43 | 153,661 |
| 2021-11-15 | $16.24 | $16.24 | $14.78 | $14.86 | $14.86 | 91,969 |
| 2021-11-12 | $16.40 | $16.40 | $15.53 | $15.98 | $15.98 | 69,820 |
| 2021-11-11 | $16.40 | $16.71 | $15.77 | $15.98 | $15.98 | 37,746 |
| 2021-11-10 | $16.19 | $17.25 | $16.18 | $16.40 | $16.40 | 76,712 |
| 2021-11-09 | $15.90 | $16.59 | $15.60 | $16.15 | $16.15 | 184,427 |
| 2021-11-08 | $16.13 | $16.82 | $15.90 | $16.27 | $16.27 | 51,993 |
| 2021-11-05 | $16.19 | $16.64 | $16.03 | $16.20 | $16.20 | 40,111 |
| 2021-11-04 | $17.40 | $17.40 | $15.68 | $15.97 | $15.97 | 64,568 |
| 2021-11-03 | $16.49 | $16.97 | $15.62 | $16.48 | $16.48 | 69,058 |
| 2021-11-02 | $16.81 | $16.97 | $16.24 | $16.70 | $16.70 | 26,465 |
| 2021-11-01 | $17.14 | $17.48 | $16.73 | $17.00 | $17.00 | 37,622 |
| 2021-10-29 | $15.82 | $17.15 | $15.82 | $16.89 | $16.89 | 20,303 |
| 2021-10-28 | $15.75 | $16.40 | $15.46 | $15.75 | $15.75 | 16,314 |
| 2021-10-27 | $15.85 | $16.59 | $15.45 | $15.79 | $15.79 | 30,438 |
| 2021-10-26 | $15.70 | $16.09 | $15.65 | $15.75 | $15.75 | 34,991 |
| 2021-10-25 | $15.96 | $16.12 | $14.90 | $15.75 | $15.75 | 24,373 |
| 2021-10-22 | $15.69 | $16.63 | $14.87 | $15.70 | $15.70 | 29,404 |
| 2021-10-21 | $15.84 | $16.24 | $15.40 | $15.41 | $15.41 | 32,207 |
| 2021-10-20 | $16.25 | $16.25 | $15.19 | $15.40 | $15.40 | 13,197 |
| 2021-10-19 | $15.71 | $15.78 | $15.12 | $15.61 | $15.61 | 10,545 |
| 2021-10-18 | $15.45 | $16.04 | $15.28 | $15.75 | $15.75 | 50,812 |
| 2021-10-15 | $15.75 | $16.74 | $15.50 | $15.50 | $15.50 | 30,341 |
| 2021-10-14 | $15.72 | $15.96 | $15.17 | $15.32 | $15.32 | 10,134 |
| 2021-10-13 | $14.71 | $15.65 | $14.71 | $15.34 | $15.34 | 94,569 |
| 2021-10-12 | $13.85 | $14.91 | $13.85 | $14.87 | $14.87 | 16,520 |
| 2021-10-11 | $14.26 | $14.85 | $14.26 | $14.57 | $14.57 | 12,837 |
| 2021-10-08 | $14.05 | $14.91 | $13.74 | $14.50 | $14.50 | 55,466 |
| 2021-10-07 | $13.81 | $14.70 | $13.29 | $14.20 | $14.20 | 66,435 |
| 2021-10-06 | $14.12 | $15.10 | $12.72 | $13.86 | $13.86 | 43,277 |
| 2021-10-05 | $14.78 | $15.18 | $13.85 | $14.46 | $14.46 | 43,862 |
| 2021-10-04 | $13.71 | $15.22 | $13.39 | $14.63 | $14.63 | 46,459 |
| 2021-10-01 | $13.50 | $14.70 | $13.50 | $14.46 | $14.46 | 32,061 |
| 2021-09-30 | $15.35 | $15.93 | $13.25 | $13.56 | $13.56 | 110,071 |
| 2021-09-29 | $16.10 | $16.94 | $14.87 | $15.30 | $15.30 | 61,421 |
| 2021-09-28 | $15.11 | $16.61 | $14.81 | $15.99 | $15.99 | 33,044 |
| 2021-09-27 | $14.43 | $15.87 | $13.82 | $15.35 | $15.35 | 40,576 |
| 2021-09-24 | $14.75 | $14.97 | $14.10 | $14.80 | $14.80 | 34,693 |
| 2021-09-23 | $14.93 | $15.25 | $13.87 | $14.80 | $14.80 | 40,587 |
| 2021-09-22 | $14.65 | $15.31 | $14.10 | $14.64 | $14.64 | 66,148 |
| 2021-09-21 | $13.51 | $14.98 | $13.01 | $14.35 | $14.35 | 41,652 |
| 2021-09-20 | $14.07 | $14.07 | $12.83 | $13.25 | $13.25 | 34,113 |
| 2021-09-17 | $13.69 | $14.22 | $13.27 | $14.13 | $14.13 | 33,876 |
| 2021-09-16 | $13.33 | $13.90 | $13.17 | $13.50 | $13.50 | 35,884 |
| 2021-09-15 | $13.00 | $13.70 | $13.00 | $13.27 | $13.27 | 17,681 |
| 2021-09-14 | $12.34 | $13.45 | $12.01 | $12.86 | $12.86 | 30,028 |
| 2021-09-13 | $13.10 | $13.10 | $11.74 | $12.15 | $12.15 | 20,182 |
| 2021-09-10 | $13.92 | $15.44 | $12.91 | $12.92 | $12.92 | 15,066 |
| 2021-09-09 | $15.43 | $15.43 | $13.65 | $14.01 | $14.01 | 33,639 |
| 2021-09-08 | $13.77 | $15.80 | $12.97 | $15.69 | $15.69 | 51,668 |
| 2021-09-07 | $13.69 | $13.76 | $12.62 | $13.67 | $13.67 | 35,751 |
| 2021-09-03 | $12.69 | $13.75 | $12.27 | $13.72 | $13.72 | 21,420 |
| 2021-09-02 | $12.23 | $12.70 | $11.53 | $12.70 | $12.70 | 15,040 |
| 2021-09-01 | $11.64 | $12.24 | $11.64 | $12.24 | $12.24 | 30,626 |
| 2021-08-31 | $11.93 | $12.29 | $11.41 | $11.61 | $11.61 | 45,275 |
| 2021-08-30 | $13.04 | $13.04 | $11.39 | $12.00 | $12.00 | 136,292 |
| 2021-08-27 | $12.35 | $13.04 | $12.07 | $13.02 | $13.02 | 25,403 |
| 2021-08-26 | $12.50 | $12.83 | $12.10 | $12.26 | $12.26 | 17,647 |
| 2021-08-25 | $13.26 | $13.80 | $12.52 | $12.69 | $12.69 | 50,786 |
| 2021-08-24 | $14.17 | $14.39 | $13.15 | $13.49 | $13.49 | 21,291 |
| 2021-08-23 | $12.75 | $14.35 | $12.63 | $14.09 | $14.09 | 54,092 |
| 2021-08-20 | $12.43 | $13.39 | $12.43 | $13.37 | $13.37 | 56,489 |
| 2021-08-19 | $12.93 | $14.09 | $12.46 | $12.75 | $12.75 | 25,469 |
| 2021-08-18 | $12.00 | $13.49 | $12.00 | $13.18 | $13.18 | 124,951 |
| 2021-08-17 | $12.37 | $12.84 | $11.50 | $12.22 | $12.22 | 43,756 |
| 2021-08-16 | $12.86 | $13.15 | $12.20 | $12.57 | $12.57 | 95,604 |
| 2021-08-13 | $14.21 | $14.21 | $12.76 | $13.34 | $13.34 | 80,149 |
| 2021-08-12 | $14.34 | $14.34 | $13.32 | $13.79 | $13.79 | 26,888 |
| 2021-08-11 | $14.31 | $14.74 | $13.80 | $14.12 | $14.12 | 59,462 |
| 2021-08-10 | $13.95 | $14.54 | $13.67 | $13.95 | $13.95 | 50,497 |
| 2021-08-09 | $15.56 | $15.56 | $13.82 | $14.13 | $14.13 | 17,832 |
| 2021-08-06 | $15.11 | $15.11 | $14.19 | $14.37 | $14.37 | 9,554 |
| 2021-08-05 | $14.23 | $15.38 | $14.23 | $15.00 | $15.00 | 15,535 |
| 2021-08-04 | $14.40 | $15.04 | $14.08 | $14.38 | $14.38 | 9,720 |
| 2021-08-03 | $14.36 | $14.94 | $13.90 | $14.63 | $14.63 | 9,800 |
| 2021-08-02 | $13.15 | $14.62 | $13.15 | $14.12 | $14.12 | 12,806 |
| 2021-07-30 | $13.85 | $14.03 | $13.46 | $13.81 | $13.81 | 21,967 |
| 2021-07-29 | $14.09 | $14.46 | $14.01 | $14.18 | $14.18 | 10,146 |
| 2021-07-28 | $13.05 | $14.66 | $13.05 | $14.13 | $14.13 | 9,784 |
| 2021-07-27 | $13.80 | $14.85 | $13.25 | $13.33 | $13.33 | 23,426 |
| 2021-07-26 | $15.28 | $15.28 | $13.50 | $13.84 | $13.84 | 79,796 |
| 2021-07-23 | $15.46 | $15.46 | $14.42 | $15.00 | $15.00 | 44,935 |
| 2021-07-22 | $12.62 | $15.30 | $12.62 | $15.15 | $15.15 | 62,469 |
| 2021-07-21 | $13.11 | $14.35 | $12.99 | $14.07 | $14.07 | 30,549 |
| 2021-07-20 | $12.50 | $13.37 | $12.22 | $13.22 | $13.22 | 116,613 |
| 2021-07-19 | $12.63 | $12.73 | $12.08 | $12.26 | $12.26 | 15,777 |
| 2021-07-16 | $12.94 | $13.30 | $12.31 | $12.48 | $12.48 | 45,446 |
| 2021-07-15 | $13.35 | $13.88 | $12.52 | $12.66 | $12.66 | 26,114 |
| 2021-07-14 | $13.94 | $13.94 | $13.09 | $13.14 | $13.14 | 20,009 |
| 2021-07-13 | $14.37 | $14.71 | $13.86 | $14.00 | $14.00 | 25,166 |
| 2021-07-12 | $13.41 | $14.49 | $13.41 | $14.44 | $14.44 | 28,508 |
| 2021-07-09 | $13.81 | $13.88 | $13.25 | $13.44 | $13.44 | 26,148 |
| 2021-07-08 | $13.53 | $13.87 | $13.50 | $13.59 | $13.59 | 18,365 |
| 2021-07-07 | $13.96 | $13.98 | $13.50 | $13.53 | $13.53 | 16,788 |
| 2021-07-06 | $14.38 | $14.44 | $13.83 | $14.01 | $14.01 | 51,536 |
| 2021-07-02 | $14.33 | $14.47 | $13.91 | $14.07 | $14.07 | 93,263 |
| 2021-07-01 | $14.01 | $14.70 | $13.35 | $13.91 | $13.91 | 81,423 |
| 2021-06-30 | $13.17 | $14.86 | $13.02 | $14.69 | $14.69 | 192,360 |
| 2021-06-29 | $13.34 | $13.87 | $12.86 | $13.21 | $13.21 | 366,907 |
| 2021-06-28 | $13.31 | $13.35 | $12.50 | $13.17 | $13.17 | 312,563 |
| 2021-06-25 | $13.91 | $14.37 | $12.95 | $13.06 | $13.06 | 1,318,600 |
| 2021-06-24 | $15.47 | $16.17 | $13.69 | $13.69 | $13.69 | 218,855 |
| 2021-06-23 | $15.57 | $15.97 | $15.37 | $15.37 | $15.37 | 109,392 |
| 2021-06-22 | $16.81 | $17.04 | $15.10 | $15.45 | $15.45 | 77,290 |
| 2021-06-21 | $16.89 | $17.15 | $16.71 | $16.89 | $16.89 | 111,381 |
| 2021-06-18 | $17.09 | $17.97 | $16.70 | $16.95 | $16.95 | 397,349 |
| 2021-06-17 | $16.69 | $17.65 | $16.66 | $17.25 | $17.25 | 111,049 |
| 2021-06-16 | $17.14 | $18.47 | $16.65 | $16.82 | $16.82 | 158,023 |
| 2021-06-15 | $17.21 | $17.78 | $16.98 | $17.29 | $17.29 | 83,753 |
| 2021-06-14 | $17.56 | $17.76 | $17.05 | $17.47 | $17.47 | 91,615 |
| 2021-06-11 | $18.14 | $18.56 | $17.09 | $17.47 | $17.47 | 48,024 |
| 2021-06-10 | $18.59 | $18.59 | $17.84 | $18.34 | $18.34 | 23,622 |
| 2021-06-09 | $18.07 | $18.76 | $17.50 | $18.31 | $18.31 | 40,236 |
| 2021-06-08 | $18.88 | $18.88 | $17.53 | $17.91 | $17.91 | 113,125 |
| 2021-06-07 | $17.33 | $19.82 | $17.10 | $18.61 | $18.61 | 204,411 |
| 2021-06-04 | $16.85 | $17.39 | $16.74 | $17.08 | $17.08 | 128,464 |
| 2021-06-03 | $17.09 | $17.33 | $16.26 | $17.00 | $17.00 | 344,827 |
| 2021-06-02 | $17.02 | $17.41 | $16.68 | $17.05 | $17.05 | 138,334 |
| 2021-06-01 | $16.60 | $17.65 | $16.60 | $16.80 | $16.80 | 334,967 |
| 2021-05-28 | $14.96 | $16.55 | $14.71 | $16.07 | $16.07 | 57,469 |
| 2021-05-27 | $13.87 | $15.21 | $13.87 | $15.12 | $15.12 | 29,411 |
| 2021-05-26 | $13.54 | $14.25 | $13.54 | $14.00 | $14.00 | 73,248 |
| 2021-05-25 | $13.21 | $13.93 | $12.94 | $13.69 | $13.69 | 93,022 |
| 2021-05-24 | $13.14 | $13.48 | $12.72 | $13.22 | $13.22 | 136,931 |
| 2021-05-21 | $12.35 | $13.45 | $12.00 | $13.25 | $13.25 | 270,735 |
| 2021-05-20 | $12.09 | $12.80 | $11.70 | $12.46 | $12.46 | 249,776 |
| 2021-05-19 | $12.56 | $12.76 | $11.70 | $12.25 | $12.25 | 223,580 |
| 2021-05-18 | $12.44 | $13.35 | $11.42 | $12.72 | $12.72 | 208,307 |
| 2021-05-17 | $13.71 | $14.46 | $12.27 | $12.45 | $12.45 | 160,626 |
| 2021-05-14 | $14.37 | $14.48 | $13.68 | $13.83 | $13.83 | 271,925 |
| 2021-05-13 | $13.10 | $14.83 | $12.70 | $14.37 | $14.37 | 627,645 |
| 2021-05-12 | $14.24 | $14.40 | $13.03 | $13.05 | $13.05 | 228,374 |
| 2021-05-11 | $15.17 | $15.24 | $13.22 | $14.17 | $14.17 | 322,139 |
| 2021-05-10 | $16.00 | $16.61 | $15.19 | $15.28 | $15.28 | 264,708 |
| 2021-05-07 | $17.25 | $17.50 | $16.01 | $16.25 | $16.25 | 2,937,415 |
Talaris Therapeutics Inc (TALS) News Headlines
Recent Talaris Therapeutics Inc (TALS) News
Similar Companies to Talaris Therapeutics Inc (TALS) 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 |