Terns Pharmaceuticals Inc (TERN) Exchange: NASDAQ
Data as of April 30, 2024
$5.14 ($-0.08) -1.53%
Terns Pharmaceuticals Inc - Daily Information
Click for more stock information on Terns Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | April 30, 2024 |
| Open | $5.22 |
| Previous Close | $5.14 |
| High | $5.29 |
| Low | $5.01 |
| Adjusted Open | $5.22 |
| Previous Adjusted Close | $5.14 |
| Adjusted High | $5.29 |
| Adjusted Low | $5.01 |
Invest in Terns Pharmaceuticals Inc (TERN)
Key People Terns Pharmaceuticals Inc
| Employee | Position |
|---|---|
| David A. Fellows | Chairman |
| Senthil Sundaram | Chief Executive Officer & Director |
| Erin Quirk | President & Chief Medical Officer |
| Bryan Yoon | COO, Secretary & General Counsel |
| Mark J. Vignola | Treasurer, Chief Financial & Accounting Officer |
| Weidong Zhong | Director & Chief Scientific Officer |
| Justin Ng | Head-Investor Relations |
| Carl Lee Gordon | Independent Director |
| Hong Bo Lu | Independent Director |
| Jeffrey B. Kindler | Independent Director |
| Jill Thompson Quigley | Independent Director |
| Mark J. Vignola | Chief Financial Officer & Treasurer |
| Ann E. Taylor | Director |
Company Profile Terns Pharmaceuticals Inc
Exchange: NASDAQ
IPO Date: Feb. 5, 2021
Employees: 30
Sector: Healthcare
Industry: Biotechnology
Website: Terns Pharmaceuticals Inc Website
Address: 1065 East Hillsdale Boulevard, Foster City, CA, United States, 94404
Historical Stock Data for Terns Pharmaceuticals Inc (TERN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.22 | $5.29 | $5.01 | $5.14 | $5.14 | 737,584 |
| 2024-04-11 | $5.49 | $5.49 | $5.16 | $5.22 | $5.22 | 1,042,873 |
| 2024-04-10 | $5.35 | $5.41 | $5.20 | $5.25 | $5.25 | 655,739 |
| 2024-04-09 | $5.48 | $5.79 | $5.41 | $5.54 | $5.54 | 533,787 |
| 2024-04-08 | $5.46 | $5.70 | $5.33 | $5.51 | $5.51 | 847,068 |
| 2024-04-05 | $5.38 | $5.60 | $5.28 | $5.38 | $5.38 | 980,976 |
| 2024-04-04 | $6.07 | $6.13 | $5.42 | $5.49 | $5.49 | 1,653,833 |
| 2024-04-03 | $6.53 | $6.61 | $5.97 | $6.00 | $6.00 | 1,775,630 |
| 2024-04-02 | $7.00 | $7.10 | $6.50 | $6.64 | $6.64 | 934,488 |
| 2024-04-01 | $7.07 | $7.35 | $6.71 | $7.10 | $7.10 | 2,207,735 |
| 2024-03-28 | $6.20 | $6.75 | $6.16 | $6.56 | $6.56 | 1,236,117 |
| 2024-03-27 | $6.25 | $6.41 | $6.15 | $6.16 | $6.16 | 699,089 |
| 2024-03-26 | $6.51 | $6.64 | $6.14 | $6.16 | $6.16 | 537,148 |
| 2024-03-25 | $6.60 | $6.82 | $6.40 | $6.42 | $6.42 | 660,168 |
| 2024-03-22 | $6.50 | $6.75 | $6.26 | $6.60 | $6.60 | 382,613 |
| 2024-03-21 | $6.68 | $6.94 | $6.50 | $6.55 | $6.55 | 784,086 |
| 2024-03-20 | $6.02 | $6.54 | $5.74 | $6.54 | $6.54 | 1,004,850 |
| 2024-03-19 | $5.99 | $6.19 | $5.81 | $6.02 | $6.02 | 1,004,902 |
| 2024-03-18 | $7.10 | $7.15 | $6.07 | $6.09 | $6.09 | 1,093,098 |
| 2024-03-15 | $7.08 | $7.41 | $7.05 | $7.20 | $7.20 | 667,137 |
| 2024-03-14 | $6.98 | $7.02 | $6.54 | $6.71 | $6.71 | 422,649 |
| 2024-03-13 | $7.15 | $7.24 | $6.86 | $7.08 | $7.08 | 587,985 |
| 2024-03-12 | $7.51 | $7.59 | $6.86 | $7.13 | $7.13 | 925,205 |
| 2024-03-11 | $8.18 | $8.22 | $7.30 | $7.43 | $7.43 | 805,919 |
| 2024-03-08 | $8.15 | $8.57 | $7.72 | $8.11 | $8.11 | 1,515,155 |
| 2024-03-07 | $8.16 | $8.68 | $7.56 | $7.80 | $7.80 | 1,848,061 |
| 2024-03-06 | $7.40 | $8.47 | $7.27 | $8.19 | $8.19 | 4,566,437 |
| 2024-03-05 | $7.37 | $7.50 | $7.21 | $7.29 | $7.29 | 3,661,826 |
| 2024-03-04 | $7.44 | $7.50 | $7.11 | $7.44 | $7.44 | 717,202 |
| 2024-03-01 | $7.36 | $7.74 | $7.29 | $7.31 | $7.31 | 563,089 |
| 2024-02-29 | $7.62 | $7.76 | $7.27 | $7.32 | $7.32 | 504,005 |
| 2024-02-28 | $8.10 | $8.33 | $7.24 | $7.49 | $7.49 | 821,927 |
| 2024-02-27 | $7.88 | $8.21 | $7.82 | $7.99 | $7.99 | 814,032 |
| 2024-02-26 | $8.11 | $8.27 | $7.33 | $7.56 | $7.56 | 804,654 |
| 2024-02-23 | $7.87 | $8.30 | $7.82 | $8.13 | $8.13 | 597,704 |
| 2024-02-22 | $8.04 | $8.29 | $7.76 | $7.91 | $7.91 | 842,896 |
| 2024-02-21 | $7.43 | $8.08 | $7.28 | $8.08 | $8.08 | 773,709 |
| 2024-02-20 | $7.83 | $8.37 | $7.35 | $7.47 | $7.47 | 547,750 |
| 2024-02-16 | $7.33 | $8.30 | $7.07 | $7.86 | $7.86 | 983,563 |
| 2024-02-15 | $7.09 | $7.39 | $6.92 | $7.38 | $7.38 | 809,791 |
| 2024-02-14 | $6.75 | $7.18 | $6.68 | $6.99 | $6.99 | 349,609 |
| 2024-02-13 | $6.77 | $7.00 | $6.43 | $6.58 | $6.58 | 455,686 |
| 2024-02-12 | $6.82 | $7.21 | $6.66 | $7.01 | $7.01 | 1,057,669 |
| 2024-02-09 | $6.35 | $7.49 | $6.33 | $6.85 | $6.85 | 1,256,569 |
| 2024-02-08 | $5.72 | $6.32 | $5.62 | $6.27 | $6.27 | 532,675 |
| 2024-02-07 | $5.37 | $5.83 | $5.31 | $5.71 | $5.71 | 536,620 |
| 2024-02-06 | $5.04 | $5.42 | $4.96 | $5.38 | $5.38 | 339,421 |
| 2024-02-05 | $4.96 | $5.15 | $4.90 | $5.12 | $5.12 | 216,925 |
| 2024-02-02 | $5.26 | $5.52 | $4.92 | $5.05 | $5.05 | 376,431 |
| 2024-02-01 | $5.22 | $5.34 | $4.94 | $5.26 | $5.26 | 772,835 |
| 2024-01-31 | $5.56 | $5.65 | $5.17 | $5.18 | $5.18 | 467,253 |
| 2024-01-30 | $5.81 | $5.81 | $5.32 | $5.57 | $5.57 | 352,307 |
| 2024-01-29 | $5.34 | $5.73 | $5.22 | $5.70 | $5.70 | 321,321 |
| 2024-01-26 | $5.39 | $5.52 | $5.20 | $5.35 | $5.35 | 353,152 |
| 2024-01-25 | $5.44 | $5.57 | $5.23 | $5.31 | $5.31 | 348,818 |
| 2024-01-24 | $5.47 | $5.52 | $5.26 | $5.40 | $5.40 | 638,515 |
| 2024-01-23 | $5.29 | $5.59 | $5.21 | $5.46 | $5.46 | 620,738 |
| 2024-01-22 | $4.84 | $5.22 | $4.83 | $5.19 | $5.19 | 793,339 |
| 2024-01-19 | $5.18 | $5.21 | $4.85 | $4.86 | $4.86 | 831,480 |
| 2024-01-18 | $5.75 | $5.75 | $5.11 | $5.21 | $5.21 | 668,913 |
| 2024-01-17 | $5.69 | $5.74 | $5.48 | $5.59 | $5.59 | 875,818 |
| 2024-01-16 | $5.74 | $5.94 | $5.56 | $5.77 | $5.77 | 663,115 |
| 2024-01-12 | $5.86 | $6.15 | $5.81 | $5.86 | $5.86 | 570,444 |
| 2024-01-11 | $6.07 | $6.07 | $5.73 | $5.86 | $5.86 | 441,925 |
| 2024-01-10 | $6.65 | $7.21 | $5.99 | $6.13 | $6.13 | 1,037,573 |
| 2024-01-09 | $6.58 | $6.84 | $6.53 | $6.75 | $6.75 | 1,114,670 |
| 2024-01-08 | $6.85 | $6.90 | $6.50 | $6.69 | $6.69 | 975,330 |
| 2024-01-05 | $6.70 | $6.91 | $6.54 | $6.78 | $6.78 | 1,213,681 |
| 2024-01-04 | $6.39 | $6.83 | $6.32 | $6.70 | $6.70 | 331,327 |
| 2024-01-03 | $6.48 | $6.62 | $6.26 | $6.29 | $6.29 | 255,179 |
| 2024-01-02 | $6.46 | $6.82 | $6.32 | $6.48 | $6.48 | 888,529 |
| 2023-12-29 | $7.09 | $7.09 | $6.48 | $6.49 | $6.49 | 263,934 |
| 2023-12-28 | $6.74 | $7.06 | $6.67 | $6.86 | $6.86 | 489,275 |
| 2023-12-27 | $6.58 | $6.80 | $6.48 | $6.70 | $6.70 | 386,143 |
| 2023-12-26 | $6.62 | $7.19 | $6.44 | $6.59 | $6.59 | 581,764 |
| 2023-12-22 | $6.46 | $6.68 | $6.32 | $6.56 | $6.56 | 403,295 |
| 2023-12-21 | $6.38 | $6.57 | $6.23 | $6.34 | $6.34 | 275,655 |
| 2023-12-20 | $6.43 | $6.58 | $6.21 | $6.29 | $6.29 | 329,804 |
| 2023-12-19 | $6.57 | $6.85 | $6.32 | $6.44 | $6.44 | 281,372 |
| 2023-12-18 | $6.33 | $6.52 | $6.22 | $6.49 | $6.49 | 417,115 |
| 2023-12-15 | $6.51 | $6.65 | $6.08 | $6.35 | $6.35 | 591,222 |
| 2023-12-14 | $6.89 | $6.95 | $6.46 | $6.48 | $6.48 | 632,918 |
| 2023-12-13 | $6.45 | $6.83 | $6.42 | $6.70 | $6.70 | 523,177 |
| 2023-12-12 | $6.43 | $6.65 | $6.22 | $6.50 | $6.50 | 275,874 |
| 2023-12-11 | $6.88 | $6.88 | $6.05 | $6.45 | $6.45 | 418,302 |
| 2023-12-08 | $6.80 | $6.91 | $6.45 | $6.66 | $6.66 | 438,656 |
| 2023-12-07 | $6.78 | $7.02 | $6.50 | $6.81 | $6.81 | 668,560 |
| 2023-12-06 | $6.63 | $7.21 | $6.33 | $6.76 | $6.76 | 795,860 |
| 2023-12-05 | $6.06 | $6.88 | $6.01 | $6.50 | $6.50 | 702,123 |
| 2023-12-04 | $5.75 | $6.94 | $5.66 | $6.07 | $6.07 | 2,117,234 |
| 2023-12-01 | $4.46 | $5.26 | $4.25 | $5.22 | $5.22 | 2,357,789 |
| 2023-11-30 | $4.19 | $4.46 | $4.19 | $4.45 | $4.45 | 346,253 |
| 2023-11-29 | $4.08 | $4.35 | $3.98 | $4.16 | $4.16 | 249,380 |
| 2023-11-28 | $3.88 | $4.13 | $3.86 | $4.09 | $4.09 | 221,664 |
| 2023-11-27 | $3.85 | $3.89 | $3.68 | $3.86 | $3.86 | 236,288 |
| 2023-11-24 | $3.59 | $4.06 | $3.59 | $3.92 | $3.92 | 114,554 |
| 2023-11-22 | $3.94 | $3.94 | $3.62 | $3.65 | $3.65 | 127,573 |
| 2023-11-21 | $3.75 | $3.91 | $3.65 | $3.77 | $3.77 | 248,778 |
| 2023-11-20 | $3.71 | $3.98 | $3.68 | $3.75 | $3.75 | 334,974 |
| 2023-11-17 | $3.77 | $3.79 | $3.60 | $3.71 | $3.71 | 524,410 |
| 2023-11-16 | $3.85 | $3.85 | $3.61 | $3.65 | $3.65 | 273,417 |
| 2023-11-15 | $3.51 | $4.10 | $3.51 | $3.85 | $3.85 | 398,734 |
| 2023-11-14 | $3.52 | $3.72 | $3.46 | $3.55 | $3.55 | 596,137 |
| 2023-11-13 | $3.52 | $3.52 | $3.30 | $3.37 | $3.37 | 344,949 |
| 2023-11-10 | $3.69 | $3.75 | $3.26 | $3.52 | $3.52 | 634,919 |
| 2023-11-09 | $4.72 | $4.82 | $3.69 | $3.71 | $3.71 | 456,739 |
| 2023-11-08 | $5.01 | $5.09 | $4.74 | $4.75 | $4.75 | 435,960 |
| 2023-11-07 | $4.77 | $4.93 | $4.72 | $4.91 | $4.91 | 212,183 |
| 2023-11-06 | $4.94 | $5.13 | $4.74 | $4.79 | $4.79 | 427,983 |
| 2023-11-03 | $4.79 | $5.05 | $4.79 | $4.86 | $4.86 | 522,049 |
| 2023-11-02 | $5.28 | $5.28 | $4.79 | $4.83 | $4.83 | 501,991 |
| 2023-11-01 | $5.33 | $5.41 | $5.19 | $5.25 | $5.25 | 273,387 |
| 2023-10-31 | $5.28 | $5.28 | $5.00 | $5.26 | $5.26 | 346,911 |
| 2023-10-30 | $5.11 | $5.41 | $5.08 | $5.32 | $5.32 | 551,528 |
| 2023-10-27 | $5.26 | $5.46 | $5.01 | $5.05 | $5.05 | 225,331 |
| 2023-10-26 | $5.45 | $5.46 | $5.22 | $5.26 | $5.26 | 368,764 |
| 2023-10-25 | $5.41 | $5.62 | $5.23 | $5.45 | $5.45 | 279,026 |
| 2023-10-24 | $5.64 | $5.80 | $5.38 | $5.42 | $5.42 | 491,254 |
| 2023-10-23 | $5.53 | $5.64 | $5.41 | $5.55 | $5.55 | 566,662 |
| 2023-10-20 | $5.39 | $5.54 | $5.21 | $5.53 | $5.53 | 436,045 |
| 2023-10-19 | $5.75 | $5.80 | $5.17 | $5.37 | $5.37 | 803,979 |
| 2023-10-18 | $5.55 | $5.76 | $5.37 | $5.75 | $5.75 | 699,033 |
| 2023-10-17 | $5.52 | $5.81 | $5.41 | $5.59 | $5.59 | 545,485 |
| 2023-10-16 | $5.30 | $5.69 | $5.17 | $5.55 | $5.55 | 577,860 |
| 2023-10-13 | $5.15 | $5.40 | $5.11 | $5.30 | $5.30 | 355,406 |
| 2023-10-12 | $5.31 | $5.41 | $5.11 | $5.16 | $5.16 | 518,252 |
| 2023-10-11 | $5.43 | $5.51 | $5.23 | $5.38 | $5.38 | 306,048 |
| 2023-10-10 | $5.30 | $5.47 | $5.10 | $5.43 | $5.43 | 339,264 |
| 2023-10-09 | $5.29 | $5.50 | $5.09 | $5.31 | $5.31 | 262,731 |
| 2023-10-06 | $5.41 | $5.64 | $5.25 | $5.36 | $5.36 | 393,592 |
| 2023-10-05 | $4.95 | $5.51 | $4.90 | $5.50 | $5.50 | 454,460 |
| 2023-10-04 | $4.87 | $5.00 | $4.75 | $4.95 | $4.95 | 783,859 |
| 2023-10-03 | $4.89 | $5.02 | $4.66 | $5.01 | $5.01 | 608,279 |
| 2023-10-02 | $4.99 | $5.20 | $4.79 | $4.91 | $4.91 | 641,017 |
| 2023-09-29 | $4.70 | $5.05 | $4.67 | $5.03 | $5.03 | 848,391 |
| 2023-09-28 | $4.93 | $4.93 | $4.60 | $4.70 | $4.70 | 358,674 |
| 2023-09-27 | $5.13 | $5.17 | $4.76 | $4.80 | $4.80 | 553,611 |
| 2023-09-26 | $5.11 | $5.39 | $5.06 | $5.13 | $5.13 | 687,350 |
| 2023-09-25 | $5.16 | $5.16 | $4.88 | $5.13 | $5.13 | 467,806 |
| 2023-09-22 | $5.31 | $5.39 | $5.09 | $5.17 | $5.17 | 2,096,941 |
| 2023-09-21 | $5.04 | $5.49 | $4.95 | $5.31 | $5.31 | 613,591 |
| 2023-09-20 | $5.26 | $5.32 | $5.04 | $5.12 | $5.12 | 447,333 |
| 2023-09-19 | $5.25 | $5.32 | $5.18 | $5.25 | $5.25 | 299,436 |
| 2023-09-18 | $5.13 | $5.30 | $4.98 | $5.25 | $5.25 | 363,794 |
| 2023-09-15 | $5.21 | $5.25 | $5.02 | $5.12 | $5.12 | 636,915 |
| 2023-09-14 | $5.15 | $5.31 | $5.06 | $5.16 | $5.16 | 502,119 |
| 2023-09-13 | $5.29 | $5.32 | $5.11 | $5.12 | $5.12 | 319,996 |
| 2023-09-12 | $5.40 | $5.47 | $5.23 | $5.26 | $5.26 | 233,469 |
| 2023-09-11 | $5.62 | $5.65 | $5.41 | $5.44 | $5.44 | 214,788 |
| 2023-09-08 | $5.25 | $5.63 | $5.20 | $5.60 | $5.60 | 295,566 |
| 2023-09-07 | $5.10 | $5.32 | $5.01 | $5.23 | $5.23 | 331,769 |
| 2023-09-06 | $5.31 | $5.31 | $5.05 | $5.13 | $5.13 | 929,506 |
| 2023-09-05 | $5.37 | $5.42 | $5.25 | $5.28 | $5.28 | 278,886 |
| 2023-09-01 | $5.30 | $5.39 | $5.28 | $5.37 | $5.37 | 290,164 |
| 2023-08-31 | $5.50 | $5.51 | $5.23 | $5.27 | $5.27 | 411,740 |
| 2023-08-30 | $5.48 | $5.58 | $5.40 | $5.48 | $5.48 | 228,188 |
| 2023-08-29 | $5.60 | $5.65 | $5.49 | $5.50 | $5.50 | 183,391 |
| 2023-08-28 | $5.66 | $5.73 | $5.50 | $5.62 | $5.62 | 183,637 |
| 2023-08-25 | $5.56 | $5.68 | $5.41 | $5.63 | $5.63 | 376,554 |
| 2023-08-24 | $5.50 | $5.67 | $5.33 | $5.57 | $5.57 | 607,512 |
| 2023-08-23 | $5.58 | $5.80 | $5.48 | $5.50 | $5.50 | 377,286 |
| 2023-08-22 | $5.51 | $5.61 | $5.49 | $5.53 | $5.53 | 302,590 |
| 2023-08-21 | $5.62 | $5.65 | $5.44 | $5.49 | $5.49 | 425,435 |
| 2023-08-18 | $5.40 | $5.71 | $5.29 | $5.58 | $5.58 | 1,095,450 |
| 2023-08-17 | $5.70 | $5.76 | $5.47 | $5.49 | $5.49 | 893,041 |
| 2023-08-16 | $6.17 | $6.18 | $5.51 | $5.69 | $5.69 | 437,110 |
| 2023-08-15 | $6.20 | $6.32 | $5.91 | $6.21 | $6.21 | 1,393,933 |
| 2023-08-14 | $6.69 | $6.69 | $6.21 | $6.22 | $6.22 | 567,360 |
| 2023-08-11 | $6.32 | $6.84 | $6.28 | $6.71 | $6.71 | 660,506 |
| 2023-08-10 | $5.95 | $6.64 | $5.57 | $6.36 | $6.36 | 1,131,558 |
| 2023-08-09 | $7.10 | $7.50 | $5.69 | $6.03 | $6.03 | 2,243,083 |
| 2023-08-08 | $6.76 | $7.07 | $6.69 | $6.99 | $6.99 | 686,394 |
| 2023-08-07 | $6.84 | $6.87 | $6.36 | $6.66 | $6.66 | 495,177 |
| 2023-08-04 | $7.08 | $7.10 | $6.52 | $6.72 | $6.72 | 968,346 |
| 2023-08-03 | $7.17 | $7.43 | $7.03 | $7.21 | $7.21 | 473,883 |
| 2023-08-02 | $7.09 | $7.22 | $6.98 | $7.21 | $7.21 | 280,729 |
| 2023-08-01 | $7.21 | $7.26 | $6.87 | $7.18 | $7.18 | 538,584 |
| 2023-07-31 | $7.06 | $7.30 | $6.79 | $7.22 | $7.22 | 990,056 |
| 2023-07-28 | $6.90 | $7.12 | $6.75 | $6.96 | $6.96 | 588,004 |
| 2023-07-27 | $7.09 | $7.23 | $6.80 | $6.85 | $6.85 | 525,407 |
| 2023-07-26 | $6.88 | $7.09 | $6.75 | $7.04 | $7.04 | 673,398 |
| 2023-07-25 | $7.26 | $7.50 | $6.76 | $6.88 | $6.88 | 672,060 |
| 2023-07-24 | $7.89 | $8.03 | $7.14 | $7.30 | $7.30 | 540,201 |
| 2023-07-21 | $8.06 | $8.24 | $7.83 | $7.87 | $7.87 | 469,355 |
| 2023-07-20 | $8.12 | $8.44 | $7.93 | $8.03 | $8.03 | 873,090 |
| 2023-07-19 | $7.80 | $8.17 | $7.68 | $8.14 | $8.14 | 547,063 |
| 2023-07-18 | $8.01 | $8.22 | $7.66 | $7.74 | $7.74 | 650,615 |
| 2023-07-17 | $8.22 | $8.46 | $8.00 | $8.00 | $8.00 | 372,243 |
| 2023-07-14 | $8.26 | $8.35 | $7.85 | $8.15 | $8.15 | 602,680 |
| 2023-07-13 | $8.11 | $8.30 | $8.00 | $8.18 | $8.18 | 307,660 |
| 2023-07-12 | $8.30 | $8.53 | $7.95 | $8.03 | $8.03 | 1,233,378 |
| 2023-07-11 | $8.34 | $8.38 | $8.05 | $8.28 | $8.28 | 531,370 |
| 2023-07-10 | $8.21 | $8.53 | $8.07 | $8.36 | $8.36 | 482,749 |
| 2023-07-07 | $8.28 | $8.50 | $7.93 | $8.22 | $8.22 | 482,932 |
| 2023-07-06 | $8.39 | $8.39 | $7.96 | $8.26 | $8.26 | 825,249 |
| 2023-07-05 | $8.25 | $8.62 | $8.08 | $8.55 | $8.55 | 618,444 |
| 2023-07-03 | $8.75 | $8.75 | $8.25 | $8.27 | $8.27 | 606,636 |
| 2023-06-30 | $8.50 | $9.15 | $8.36 | $8.75 | $8.75 | 2,076,758 |
| 2023-06-29 | $8.62 | $9.18 | $8.11 | $8.47 | $8.47 | 1,101,149 |
| 2023-06-28 | $7.63 | $8.76 | $7.13 | $8.71 | $8.71 | 2,482,699 |
| 2023-06-27 | $9.64 | $9.64 | $6.91 | $7.35 | $7.35 | 3,666,448 |
| 2023-06-26 | $10.66 | $10.67 | $9.11 | $9.61 | $9.61 | 1,957,516 |
| 2023-06-23 | $11.69 | $11.82 | $10.74 | $10.94 | $10.94 | 6,226,494 |
| 2023-06-22 | $12.15 | $13.03 | $11.69 | $11.85 | $11.85 | 959,103 |
| 2023-06-21 | $11.63 | $12.02 | $11.21 | $11.86 | $11.86 | 554,105 |
| 2023-06-20 | $10.71 | $11.75 | $10.10 | $11.74 | $11.74 | 1,972,434 |
| 2023-06-16 | $11.56 | $11.72 | $10.63 | $10.92 | $10.92 | 1,213,261 |
| 2023-06-15 | $11.69 | $11.69 | $11.13 | $11.48 | $11.48 | 522,470 |
| 2023-06-14 | $12.19 | $12.92 | $11.35 | $11.77 | $11.77 | 1,292,949 |
| 2023-06-13 | $12.11 | $12.72 | $11.90 | $12.29 | $12.29 | 819,824 |
| 2023-06-12 | $11.93 | $12.53 | $11.92 | $12.05 | $12.05 | 438,732 |
| 2023-06-09 | $12.50 | $12.50 | $11.93 | $11.98 | $11.98 | 395,330 |
| 2023-06-08 | $11.88 | $12.57 | $11.77 | $12.48 | $12.48 | 697,584 |
| 2023-06-07 | $12.19 | $12.35 | $11.71 | $11.87 | $11.87 | 394,791 |
| 2023-06-06 | $12.12 | $12.18 | $11.44 | $11.63 | $11.63 | 363,549 |
| 2023-06-05 | $11.85 | $12.55 | $11.67 | $12.20 | $12.20 | 454,681 |
| 2023-06-02 | $11.41 | $11.98 | $11.39 | $11.60 | $11.60 | 377,023 |
| 2023-06-01 | $10.59 | $11.46 | $10.33 | $11.30 | $11.30 | 503,000 |
| 2023-05-31 | $10.90 | $11.37 | $10.46 | $10.61 | $10.61 | 1,323,417 |
| 2023-05-30 | $10.88 | $11.22 | $10.39 | $10.56 | $10.56 | 408,694 |
| 2023-05-26 | $11.52 | $11.68 | $10.73 | $10.85 | $10.85 | 342,516 |
| 2023-05-25 | $11.77 | $11.77 | $11.02 | $11.33 | $11.33 | 496,927 |
| 2023-05-24 | $11.97 | $11.97 | $11.07 | $11.83 | $11.83 | 651,101 |
| 2023-05-23 | $11.28 | $12.66 | $11.28 | $11.97 | $11.97 | 660,816 |
| 2023-05-22 | $10.09 | $11.63 | $10.09 | $11.28 | $11.28 | 1,035,641 |
| 2023-05-19 | $10.08 | $10.43 | $10.01 | $10.09 | $10.09 | 380,292 |
| 2023-05-18 | $10.23 | $11.00 | $9.72 | $10.04 | $10.04 | 505,058 |
| 2023-05-17 | $10.72 | $10.72 | $9.84 | $10.33 | $10.33 | 795,878 |
| 2023-05-16 | $12.24 | $12.63 | $10.18 | $10.74 | $10.74 | 787,708 |
| 2023-05-15 | $12.67 | $13.23 | $11.84 | $11.87 | $11.87 | 603,889 |
| 2023-05-12 | $12.62 | $12.99 | $12.52 | $12.66 | $12.66 | 237,127 |
| 2023-05-11 | $12.94 | $13.01 | $12.46 | $12.62 | $12.62 | 417,881 |
| 2023-05-10 | $13.05 | $13.25 | $12.75 | $13.00 | $13.00 | 413,491 |
| 2023-05-09 | $13.09 | $13.18 | $12.84 | $13.00 | $13.00 | 311,863 |
| 2023-05-08 | $13.24 | $13.51 | $12.65 | $13.15 | $13.15 | 756,774 |
| 2023-05-05 | $12.56 | $12.75 | $12.36 | $12.46 | $12.46 | 592,020 |
| 2023-05-04 | $12.94 | $12.94 | $12.23 | $12.57 | $12.57 | 157,024 |
| 2023-05-03 | $12.12 | $13.15 | $12.06 | $12.90 | $12.90 | 258,791 |
| 2023-05-02 | $13.01 | $13.03 | $12.05 | $12.10 | $12.10 | 209,643 |
| 2023-05-01 | $13.00 | $13.30 | $12.69 | $12.93 | $12.93 | 224,072 |
| 2023-04-28 | $12.84 | $13.15 | $12.74 | $13.05 | $13.05 | 549,429 |
| 2023-04-27 | $12.77 | $12.97 | $12.23 | $12.84 | $12.84 | 276,822 |
| 2023-04-26 | $12.59 | $12.83 | $12.15 | $12.69 | $12.69 | 179,757 |
| 2023-04-25 | $13.25 | $13.38 | $12.25 | $12.53 | $12.53 | 227,918 |
| 2023-04-24 | $13.25 | $13.30 | $12.58 | $13.23 | $13.23 | 252,416 |
| 2023-04-21 | $13.40 | $13.55 | $12.76 | $13.25 | $13.25 | 624,136 |
| 2023-04-20 | $13.20 | $14.04 | $12.89 | $13.29 | $13.29 | 387,252 |
| 2023-04-19 | $12.03 | $13.27 | $12.03 | $13.19 | $13.19 | 324,444 |
| 2023-04-18 | $11.98 | $12.73 | $11.84 | $12.09 | $12.09 | 516,590 |
| 2023-04-17 | $11.57 | $12.77 | $11.54 | $11.91 | $11.91 | 508,877 |
| 2023-04-14 | $11.81 | $12.09 | $11.45 | $11.51 | $11.51 | 307,303 |
| 2023-04-13 | $12.27 | $12.36 | $11.75 | $11.78 | $11.78 | 251,810 |
| 2023-04-12 | $11.82 | $12.23 | $11.63 | $12.16 | $12.16 | 340,607 |
| 2023-04-11 | $12.00 | $12.06 | $11.55 | $11.75 | $11.75 | 204,258 |
| 2023-04-10 | $11.54 | $12.02 | $11.34 | $11.95 | $11.95 | 259,271 |
| 2023-04-06 | $11.07 | $11.66 | $10.62 | $11.52 | $11.52 | 349,759 |
| 2023-04-05 | $11.48 | $11.57 | $10.75 | $11.03 | $11.03 | 257,040 |
| 2023-04-04 | $11.50 | $11.57 | $11.34 | $11.50 | $11.50 | 216,092 |
| 2023-04-03 | $11.70 | $11.98 | $11.57 | $11.62 | $11.62 | 271,341 |
| 2023-03-31 | $11.75 | $12.06 | $11.63 | $11.84 | $11.84 | 1,194,397 |
| 2023-03-30 | $11.99 | $12.24 | $11.45 | $11.75 | $11.75 | 556,060 |
| 2023-03-29 | $10.69 | $12.42 | $10.69 | $12.00 | $12.00 | 1,469,394 |
| 2023-03-28 | $10.03 | $11.40 | $9.72 | $10.69 | $10.69 | 1,507,469 |
| 2023-03-27 | $9.07 | $9.55 | $8.90 | $9.44 | $9.44 | 225,328 |
| 2023-03-24 | $9.13 | $9.22 | $8.79 | $8.92 | $8.92 | 120,338 |
| 2023-03-23 | $8.92 | $9.20 | $8.57 | $9.10 | $9.10 | 166,030 |
| 2023-03-22 | $8.96 | $9.27 | $8.76 | $8.81 | $8.81 | 166,265 |
| 2023-03-21 | $9.90 | $9.92 | $8.92 | $9.03 | $9.03 | 199,990 |
| 2023-03-20 | $10.15 | $10.42 | $9.69 | $9.88 | $9.88 | 287,034 |
| 2023-03-17 | $9.93 | $10.36 | $9.81 | $10.09 | $10.09 | 992,095 |
| 2023-03-16 | $9.04 | $10.12 | $9.03 | $9.93 | $9.93 | 263,750 |
| 2023-03-15 | $9.56 | $9.56 | $9.12 | $9.21 | $9.21 | 143,477 |
| 2023-03-14 | $9.64 | $9.82 | $9.34 | $9.65 | $9.65 | 201,358 |
| 2023-03-13 | $8.92 | $9.86 | $8.92 | $9.37 | $9.37 | 168,165 |
| 2023-03-10 | $9.68 | $10.06 | $8.82 | $9.12 | $9.12 | 422,561 |
| 2023-03-09 | $10.39 | $10.61 | $9.74 | $9.85 | $9.85 | 228,208 |
| 2023-03-08 | $10.63 | $10.84 | $10.34 | $10.50 | $10.50 | 171,152 |
| 2023-03-07 | $10.54 | $10.80 | $10.52 | $10.57 | $10.57 | 169,500 |
| 2023-03-06 | $10.20 | $10.62 | $9.97 | $10.51 | $10.51 | 281,151 |
| 2023-03-03 | $10.07 | $10.52 | $9.87 | $10.19 | $10.19 | 196,450 |
| 2023-03-02 | $10.31 | $10.51 | $9.92 | $10.00 | $10.00 | 285,652 |
| 2023-03-01 | $10.03 | $10.74 | $9.98 | $10.43 | $10.43 | 124,246 |
| 2023-02-28 | $10.61 | $10.68 | $9.51 | $10.13 | $10.13 | 219,131 |
| 2023-02-27 | $10.78 | $10.86 | $10.36 | $10.51 | $10.51 | 163,508 |
| 2023-02-24 | $10.74 | $10.74 | $10.24 | $10.51 | $10.51 | 135,827 |
| 2023-02-23 | $10.08 | $11.02 | $9.94 | $10.84 | $10.84 | 158,197 |
| 2023-02-22 | $10.65 | $10.80 | $9.46 | $10.10 | $10.10 | 1,814,274 |
| 2023-02-21 | $10.60 | $11.18 | $10.50 | $10.70 | $10.70 | 276,205 |
| 2023-02-17 | $10.50 | $11.44 | $10.41 | $10.60 | $10.60 | 834,476 |
| 2023-02-16 | $10.30 | $11.44 | $10.16 | $10.40 | $10.40 | 473,725 |
| 2023-02-15 | $9.48 | $10.50 | $9.34 | $10.30 | $10.30 | 261,015 |
| 2023-02-14 | $9.87 | $9.98 | $9.19 | $9.48 | $9.48 | 633,804 |
| 2023-02-13 | $9.85 | $9.98 | $9.33 | $9.40 | $9.40 | 96,691 |
| 2023-02-10 | $9.35 | $9.99 | $9.33 | $9.83 | $9.83 | 137,346 |
| 2023-02-09 | $9.86 | $10.04 | $9.40 | $9.46 | $9.46 | 224,740 |
| 2023-02-08 | $9.79 | $10.08 | $9.76 | $9.88 | $9.88 | 104,162 |
| 2023-02-07 | $10.67 | $10.67 | $9.75 | $9.97 | $9.97 | 253,012 |
| 2023-02-06 | $9.37 | $10.22 | $9.37 | $9.80 | $9.80 | 241,784 |
| 2023-02-03 | $9.46 | $9.85 | $9.31 | $9.53 | $9.53 | 1,789,881 |
| 2023-02-02 | $8.75 | $9.44 | $8.75 | $9.41 | $9.41 | 124,199 |
| 2023-02-01 | $8.98 | $9.23 | $8.73 | $8.94 | $8.94 | 310,789 |
| 2023-01-31 | $7.42 | $9.19 | $7.42 | $9.07 | $9.07 | 286,051 |
| 2023-01-30 | $7.90 | $8.21 | $7.86 | $8.10 | $8.10 | 59,797 |
| 2023-01-27 | $8.01 | $8.15 | $7.68 | $7.91 | $7.91 | 107,942 |
| 2023-01-26 | $8.79 | $9.05 | $7.89 | $8.05 | $8.05 | 70,447 |
| 2023-01-25 | $8.60 | $8.65 | $8.01 | $8.29 | $8.29 | 189,876 |
| 2023-01-24 | $8.28 | $8.82 | $8.04 | $8.62 | $8.62 | 123,013 |
| 2023-01-23 | $8.44 | $8.65 | $8.10 | $8.28 | $8.28 | 109,123 |
| 2023-01-20 | $8.33 | $8.48 | $8.15 | $8.40 | $8.40 | 120,599 |
| 2023-01-19 | $8.33 | $8.59 | $8.23 | $8.36 | $8.36 | 72,592 |
| 2023-01-18 | $8.94 | $9.11 | $8.05 | $8.37 | $8.37 | 167,667 |
| 2023-01-17 | $8.97 | $9.28 | $8.66 | $8.90 | $8.90 | 109,298 |
| 2023-01-13 | $8.87 | $9.38 | $8.69 | $9.04 | $9.04 | 140,419 |
| 2023-01-12 | $8.30 | $9.38 | $8.30 | $9.00 | $9.00 | 165,198 |
| 2023-01-11 | $8.80 | $8.80 | $7.84 | $8.27 | $8.27 | 187,208 |
| 2023-01-10 | $9.35 | $9.61 | $8.49 | $8.82 | $8.82 | 211,266 |
| 2023-01-09 | $9.17 | $9.61 | $9.02 | $9.29 | $9.29 | 161,180 |
| 2023-01-06 | $8.55 | $9.32 | $8.20 | $9.13 | $9.13 | 160,360 |
| 2023-01-05 | $8.49 | $8.81 | $8.18 | $8.48 | $8.48 | 106,192 |
| 2023-01-04 | $8.71 | $9.31 | $8.28 | $8.66 | $8.66 | 284,072 |
| 2023-01-03 | $10.43 | $10.67 | $8.66 | $8.78 | $8.78 | 334,596 |
| 2022-12-30 | $9.61 | $10.25 | $9.58 | $10.18 | $10.18 | 306,559 |
| 2022-12-29 | $9.25 | $9.77 | $8.92 | $9.51 | $9.51 | 431,221 |
| 2022-12-28 | $8.81 | $9.26 | $8.81 | $9.17 | $9.17 | 276,812 |
| 2022-12-27 | $8.46 | $9.25 | $8.30 | $8.93 | $8.93 | 324,633 |
| 2022-12-23 | $8.87 | $8.95 | $7.83 | $8.25 | $8.25 | 204,934 |
| 2022-12-22 | $8.45 | $9.42 | $8.41 | $8.89 | $8.89 | 777,296 |
| 2022-12-21 | $7.67 | $8.74 | $7.65 | $8.52 | $8.52 | 1,651,688 |
| 2022-12-20 | $8.36 | $8.90 | $7.23 | $8.45 | $8.45 | 504,085 |
| 2022-12-19 | $9.00 | $10.06 | $8.65 | $8.95 | $8.95 | 2,223,447 |
| 2022-12-16 | $6.67 | $6.87 | $6.55 | $6.87 | $6.87 | 205,829 |
| 2022-12-15 | $6.30 | $6.86 | $5.80 | $6.82 | $6.82 | 112,804 |
| 2022-12-14 | $6.18 | $6.73 | $5.92 | $6.54 | $6.54 | 115,522 |
| 2022-12-13 | $5.84 | $6.28 | $5.53 | $6.18 | $6.18 | 59,109 |
| 2022-12-12 | $5.45 | $5.83 | $5.38 | $5.64 | $5.64 | 29,049 |
| 2022-12-09 | $5.62 | $5.97 | $5.51 | $5.53 | $5.53 | 54,594 |
| 2022-12-08 | $5.71 | $5.83 | $5.40 | $5.66 | $5.66 | 69,906 |
| 2022-12-07 | $5.89 | $6.09 | $5.54 | $5.66 | $5.66 | 130,568 |
| 2022-12-06 | $5.94 | $6.38 | $5.85 | $5.86 | $5.86 | 141,917 |
| 2022-12-05 | $6.35 | $6.53 | $5.98 | $6.09 | $6.09 | 87,659 |
| 2022-12-02 | $6.79 | $6.83 | $6.14 | $6.41 | $6.41 | 126,927 |
| 2022-12-01 | $7.78 | $7.81 | $6.42 | $6.97 | $6.97 | 221,769 |
| 2022-11-30 | $6.44 | $7.77 | $6.21 | $7.77 | $7.77 | 730,681 |
| 2022-11-29 | $6.39 | $6.72 | $6.20 | $6.30 | $6.30 | 135,219 |
| 2022-11-28 | $6.01 | $7.19 | $5.95 | $6.49 | $6.49 | 4,296,915 |
| 2022-11-25 | $5.90 | $6.14 | $5.66 | $6.03 | $6.03 | 28,741 |
| 2022-11-23 | $5.66 | $6.40 | $5.40 | $5.61 | $5.61 | 1,587,523 |
| 2022-11-22 | $5.49 | $5.87 | $5.20 | $5.68 | $5.68 | 45,910 |
| 2022-11-21 | $5.05 | $5.69 | $5.05 | $5.44 | $5.44 | 58,144 |
| 2022-11-18 | $4.77 | $5.19 | $4.62 | $5.07 | $5.07 | 78,549 |
| 2022-11-17 | $4.98 | $4.98 | $4.66 | $4.76 | $4.76 | 80,797 |
| 2022-11-16 | $4.61 | $5.07 | $4.38 | $4.92 | $4.92 | 76,077 |
| 2022-11-15 | $4.70 | $4.91 | $4.53 | $4.71 | $4.71 | 70,851 |
| 2022-11-14 | $4.97 | $5.04 | $4.53 | $4.62 | $4.62 | 65,272 |
| 2022-11-11 | $4.76 | $5.12 | $4.60 | $4.95 | $4.95 | 97,111 |
| 2022-11-10 | $5.67 | $6.24 | $4.72 | $4.85 | $4.85 | 149,804 |
| 2022-11-09 | $6.30 | $6.30 | $5.65 | $5.79 | $5.79 | 45,014 |
| 2022-11-08 | $6.80 | $6.80 | $6.20 | $6.30 | $6.30 | 84,087 |
| 2022-11-07 | $7.52 | $7.60 | $6.51 | $6.78 | $6.78 | 76,725 |
| 2022-11-04 | $7.60 | $7.60 | $6.97 | $7.17 | $7.17 | 116,166 |
| 2022-11-03 | $7.36 | $7.73 | $7.04 | $7.24 | $7.24 | 116,102 |
| 2022-11-02 | $7.43 | $7.60 | $6.91 | $7.17 | $7.17 | 80,950 |
| 2022-11-01 | $7.04 | $7.48 | $6.93 | $7.44 | $7.44 | 86,187 |
| 2022-10-31 | $6.75 | $7.16 | $6.74 | $6.91 | $6.91 | 69,877 |
| 2022-10-28 | $6.62 | $6.86 | $6.39 | $6.81 | $6.81 | 59,303 |
| 2022-10-27 | $6.70 | $6.83 | $6.44 | $6.53 | $6.53 | 64,136 |
| 2022-10-26 | $6.94 | $7.18 | $6.59 | $6.59 | $6.59 | 73,185 |
| 2022-10-25 | $6.67 | $7.20 | $6.67 | $6.91 | $6.91 | 55,692 |
| 2022-10-24 | $6.73 | $6.94 | $6.23 | $6.63 | $6.63 | 45,472 |
| 2022-10-21 | $6.87 | $7.20 | $6.49 | $6.78 | $6.78 | 142,034 |
| 2022-10-20 | $6.67 | $6.91 | $6.17 | $6.80 | $6.80 | 68,817 |
| 2022-10-19 | $6.92 | $7.17 | $6.23 | $6.61 | $6.61 | 75,391 |
| 2022-10-18 | $7.27 | $7.50 | $6.95 | $7.03 | $7.03 | 98,023 |
| 2022-10-17 | $6.90 | $7.23 | $6.83 | $7.20 | $7.20 | 112,493 |
| 2022-10-14 | $7.08 | $7.13 | $6.54 | $6.81 | $6.81 | 60,180 |
| 2022-10-13 | $6.58 | $7.07 | $6.33 | $7.05 | $7.05 | 136,890 |
| 2022-10-12 | $6.35 | $6.65 | $6.07 | $6.60 | $6.60 | 75,769 |
| 2022-10-11 | $5.69 | $6.41 | $5.39 | $6.35 | $6.35 | 179,293 |
| 2022-10-10 | $5.96 | $6.08 | $5.57 | $5.60 | $5.60 | 89,738 |
| 2022-10-07 | $6.26 | $6.43 | $6.01 | $6.09 | $6.09 | 78,828 |
| 2022-10-06 | $6.59 | $6.99 | $6.01 | $6.31 | $6.31 | 383,800 |
| 2022-10-05 | $6.45 | $6.81 | $6.11 | $6.68 | $6.68 | 162,431 |
| 2022-10-04 | $6.57 | $7.00 | $6.08 | $6.52 | $6.52 | 284,562 |
| 2022-10-03 | $6.15 | $6.46 | $5.60 | $6.35 | $6.35 | 238,112 |
| 2022-09-30 | $5.69 | $5.98 | $5.55 | $5.89 | $5.89 | 83,507 |
| 2022-09-29 | $5.59 | $5.79 | $5.32 | $5.73 | $5.73 | 103,210 |
| 2022-09-28 | $5.20 | $5.98 | $5.20 | $5.60 | $5.60 | 169,855 |
| 2022-09-27 | $4.84 | $5.12 | $4.68 | $4.92 | $4.92 | 63,051 |
| 2022-09-26 | $5.05 | $5.33 | $4.72 | $4.75 | $4.75 | 140,423 |
| 2022-09-23 | $4.87 | $5.39 | $4.62 | $5.16 | $5.16 | 248,721 |
| 2022-09-22 | $5.65 | $5.65 | $4.84 | $4.89 | $4.89 | 184,086 |
| 2022-09-21 | $6.14 | $6.14 | $5.60 | $5.66 | $5.66 | 103,054 |
| 2022-09-20 | $6.00 | $6.23 | $5.76 | $6.10 | $6.10 | 148,573 |
| 2022-09-19 | $6.00 | $6.69 | $5.84 | $6.02 | $6.02 | 120,868 |
| 2022-09-16 | $6.41 | $6.50 | $5.75 | $6.14 | $6.14 | 526,791 |
| 2022-09-15 | $6.09 | $6.80 | $5.92 | $6.42 | $6.42 | 329,905 |
| 2022-09-14 | $6.40 | $6.96 | $5.89 | $6.25 | $6.25 | 618,859 |
| 2022-09-13 | $5.46 | $6.50 | $5.46 | $6.35 | $6.35 | 273,338 |
| 2022-09-12 | $5.15 | $6.18 | $5.09 | $5.70 | $5.70 | 423,653 |
| 2022-09-09 | $4.72 | $5.67 | $4.71 | $5.27 | $5.27 | 491,932 |
| 2022-09-08 | $3.78 | $4.71 | $3.78 | $4.36 | $4.36 | 272,697 |
| 2022-09-07 | $3.83 | $3.86 | $3.60 | $3.80 | $3.80 | 1,367,856 |
| 2022-09-06 | $3.77 | $4.06 | $3.57 | $3.86 | $3.86 | 63,937 |
| 2022-09-02 | $3.88 | $3.88 | $3.62 | $3.71 | $3.71 | 32,242 |
| 2022-09-01 | $3.87 | $4.03 | $3.71 | $3.84 | $3.84 | 120,901 |
| 2022-08-31 | $3.98 | $4.35 | $3.79 | $3.90 | $3.90 | 145,952 |
| 2022-08-30 | $4.25 | $4.25 | $3.86 | $3.94 | $3.94 | 57,456 |
| 2022-08-29 | $4.50 | $4.54 | $4.11 | $4.25 | $4.25 | 42,559 |
| 2022-08-26 | $4.33 | $4.72 | $4.16 | $4.51 | $4.51 | 78,854 |
| 2022-08-25 | $4.70 | $4.82 | $4.06 | $4.41 | $4.41 | 197,114 |
| 2022-08-24 | $4.10 | $4.68 | $4.01 | $4.57 | $4.57 | 131,028 |
| 2022-08-23 | $4.03 | $4.35 | $3.97 | $4.10 | $4.10 | 125,440 |
| 2022-08-22 | $4.42 | $4.42 | $3.98 | $4.01 | $4.01 | 308,888 |
| 2022-08-19 | $4.61 | $4.77 | $4.39 | $4.54 | $4.54 | 116,683 |
| 2022-08-18 | $4.65 | $4.71 | $4.33 | $4.60 | $4.60 | 215,801 |
| 2022-08-17 | $5.02 | $5.15 | $4.54 | $4.62 | $4.62 | 277,056 |
| 2022-08-16 | $4.40 | $5.13 | $3.95 | $4.98 | $4.98 | 1,006,189 |
| 2022-08-15 | $2.96 | $5.50 | $2.91 | $4.40 | $4.40 | 7,428,580 |
| 2022-08-12 | $2.46 | $3.60 | $2.46 | $3.02 | $3.02 | 5,599,223 |
| 2022-08-11 | $2.25 | $2.45 | $2.25 | $2.41 | $2.41 | 72,299 |
| 2022-08-10 | $2.07 | $2.26 | $2.07 | $2.25 | $2.25 | 115,014 |
| 2022-08-09 | $2.21 | $2.21 | $1.97 | $2.05 | $2.05 | 60,322 |
| 2022-08-08 | $2.25 | $2.38 | $2.06 | $2.10 | $2.10 | 151,859 |
| 2022-08-05 | $2.13 | $2.19 | $2.09 | $2.17 | $2.17 | 62,596 |
| 2022-08-04 | $1.92 | $2.16 | $1.92 | $2.14 | $2.14 | 87,175 |
| 2022-08-03 | $1.87 | $1.98 | $1.81 | $1.91 | $1.91 | 88,875 |
| 2022-08-02 | $1.96 | $1.97 | $1.79 | $1.87 | $1.87 | 75,220 |
| 2022-08-01 | $2.19 | $2.19 | $1.93 | $1.96 | $1.96 | 71,426 |
| 2022-07-29 | $2.22 | $2.26 | $2.10 | $2.13 | $2.13 | 25,844 |
| 2022-07-28 | $2.04 | $2.38 | $2.01 | $2.22 | $2.22 | 84,055 |
| 2022-07-27 | $2.19 | $2.19 | $2.03 | $2.13 | $2.13 | 19,116 |
| 2022-07-26 | $2.08 | $2.14 | $2.05 | $2.13 | $2.13 | 17,439 |
| 2022-07-25 | $2.20 | $2.20 | $2.06 | $2.16 | $2.16 | 42,060 |
| 2022-07-22 | $2.20 | $2.25 | $2.01 | $2.25 | $2.25 | 144,978 |
| 2022-07-21 | $2.42 | $2.42 | $2.12 | $2.20 | $2.20 | 87,603 |
| 2022-07-20 | $2.34 | $2.69 | $2.31 | $2.39 | $2.39 | 49,635 |
| 2022-07-19 | $2.56 | $2.62 | $2.50 | $2.57 | $2.57 | 13,043 |
| 2022-07-18 | $2.57 | $2.72 | $2.29 | $2.56 | $2.56 | 29,967 |
| 2022-07-15 | $2.59 | $2.75 | $2.37 | $2.54 | $2.54 | 21,313 |
| 2022-07-14 | $2.56 | $2.69 | $2.47 | $2.56 | $2.56 | 51,668 |
| 2022-07-13 | $2.64 | $2.82 | $2.58 | $2.60 | $2.60 | 51,889 |
| 2022-07-12 | $2.71 | $2.95 | $2.56 | $2.78 | $2.78 | 48,841 |
| 2022-07-11 | $2.68 | $2.73 | $2.64 | $2.71 | $2.71 | 23,194 |
| 2022-07-08 | $2.59 | $2.70 | $2.59 | $2.66 | $2.66 | 21,791 |
| 2022-07-07 | $2.67 | $2.67 | $2.35 | $2.61 | $2.61 | 130,071 |
| 2022-07-06 | $2.39 | $2.51 | $2.36 | $2.36 | $2.36 | 21,064 |
| 2022-07-05 | $2.67 | $2.70 | $2.43 | $2.43 | $2.43 | 79,232 |
| 2022-07-01 | $2.46 | $2.70 | $2.46 | $2.69 | $2.69 | 111,556 |
| 2022-06-30 | $2.36 | $2.48 | $2.06 | $2.48 | $2.48 | 46,119 |
| 2022-06-29 | $2.43 | $2.46 | $2.32 | $2.40 | $2.40 | 20,766 |
| 2022-06-28 | $2.19 | $2.48 | $2.19 | $2.40 | $2.40 | 96,295 |
| 2022-06-27 | $2.35 | $2.35 | $2.05 | $2.28 | $2.28 | 173,646 |
| 2022-06-24 | $2.30 | $2.39 | $2.18 | $2.27 | $2.27 | 1,468,780 |
| 2022-06-23 | $2.15 | $2.27 | $2.04 | $2.27 | $2.27 | 68,313 |
| 2022-06-22 | $1.97 | $2.22 | $1.97 | $2.08 | $2.08 | 96,297 |
| 2022-06-21 | $1.85 | $1.99 | $1.85 | $1.94 | $1.94 | 425,287 |
| 2022-06-17 | $1.84 | $1.97 | $1.81 | $1.92 | $1.92 | 63,230 |
| 2022-06-16 | $1.80 | $1.83 | $1.71 | $1.82 | $1.82 | 41,864 |
| 2022-06-15 | $1.89 | $1.92 | $1.85 | $1.91 | $1.91 | 31,134 |
| 2022-06-14 | $2.05 | $2.05 | $1.89 | $1.92 | $1.92 | 55,354 |
| 2022-06-13 | $2.09 | $2.12 | $2.01 | $2.07 | $2.07 | 61,767 |
| 2022-06-10 | $2.02 | $2.21 | $2.00 | $2.10 | $2.10 | 309,697 |
| 2022-06-09 | $2.01 | $2.12 | $2.00 | $2.07 | $2.07 | 189,332 |
| 2022-06-08 | $1.94 | $1.99 | $1.82 | $1.98 | $1.98 | 78,835 |
| 2022-06-07 | $1.71 | $1.98 | $1.69 | $1.93 | $1.93 | 232,405 |
| 2022-06-06 | $1.76 | $1.83 | $1.70 | $1.75 | $1.75 | 182,172 |
| 2022-06-03 | $1.60 | $1.79 | $1.60 | $1.77 | $1.77 | 590,671 |
| 2022-06-02 | $1.68 | $1.68 | $1.60 | $1.65 | $1.65 | 89,218 |
| 2022-06-01 | $1.73 | $1.75 | $1.62 | $1.66 | $1.66 | 161,618 |
| 2022-05-31 | $1.62 | $1.76 | $1.62 | $1.73 | $1.73 | 416,826 |
| 2022-05-27 | $1.53 | $1.66 | $1.51 | $1.65 | $1.65 | 1,374,833 |
| 2022-05-26 | $1.54 | $1.68 | $1.53 | $1.55 | $1.55 | 380,418 |
| 2022-05-25 | $1.52 | $1.56 | $1.46 | $1.52 | $1.52 | 999,601 |
| 2022-05-24 | $1.53 | $1.55 | $1.53 | $1.53 | $1.53 | 26,770 |
| 2022-05-23 | $1.55 | $1.58 | $1.53 | $1.57 | $1.57 | 47,578 |
| 2022-05-20 | $1.64 | $1.64 | $1.45 | $1.50 | $1.50 | 122,542 |
| 2022-05-19 | $1.66 | $1.74 | $1.56 | $1.62 | $1.62 | 55,431 |
| 2022-05-18 | $1.53 | $1.65 | $1.49 | $1.61 | $1.61 | 54,885 |
| 2022-05-17 | $1.53 | $1.78 | $1.50 | $1.57 | $1.57 | 127,918 |
| 2022-05-16 | $1.47 | $1.54 | $1.47 | $1.50 | $1.50 | 49,472 |
| 2022-05-13 | $1.69 | $1.69 | $1.51 | $1.51 | $1.51 | 32,907 |
| 2022-05-12 | $1.49 | $1.68 | $1.49 | $1.56 | $1.56 | 49,442 |
| 2022-05-11 | $1.61 | $1.61 | $1.49 | $1.50 | $1.50 | 239,940 |
| 2022-05-10 | $1.57 | $1.67 | $1.55 | $1.62 | $1.62 | 145,632 |
| 2022-05-09 | $1.58 | $1.59 | $1.51 | $1.55 | $1.55 | 39,538 |
| 2022-05-06 | $1.66 | $1.67 | $1.55 | $1.57 | $1.57 | 65,561 |
| 2022-05-05 | $1.71 | $1.75 | $1.61 | $1.64 | $1.64 | 38,593 |
| 2022-05-04 | $1.66 | $1.74 | $1.59 | $1.73 | $1.73 | 64,050 |
| 2022-05-03 | $1.66 | $1.69 | $1.58 | $1.64 | $1.64 | 51,879 |
| 2022-05-02 | $1.61 | $1.71 | $1.57 | $1.66 | $1.66 | 153,788 |
| 2022-04-29 | $1.55 | $1.62 | $1.55 | $1.60 | $1.60 | 80,578 |
| 2022-04-28 | $1.85 | $1.85 | $1.50 | $1.61 | $1.61 | 380,422 |
| 2022-04-27 | $2.10 | $2.13 | $1.85 | $1.91 | $1.91 | 74,868 |
| 2022-04-26 | $2.22 | $2.25 | $2.08 | $2.10 | $2.10 | 280,231 |
| 2022-04-25 | $2.60 | $2.60 | $2.08 | $2.27 | $2.27 | 99,261 |
| 2022-04-22 | $2.18 | $2.20 | $2.08 | $2.17 | $2.17 | 42,362 |
| 2022-04-21 | $2.34 | $2.65 | $2.20 | $2.22 | $2.22 | 36,732 |
| 2022-04-20 | $2.35 | $2.37 | $2.26 | $2.31 | $2.31 | 54,619 |
| 2022-04-19 | $2.30 | $2.37 | $2.28 | $2.33 | $2.33 | 43,881 |
| 2022-04-18 | $2.49 | $2.49 | $2.30 | $2.30 | $2.30 | 48,022 |
| 2022-04-14 | $2.67 | $2.73 | $2.54 | $2.57 | $2.57 | 37,309 |
| 2022-04-13 | $2.62 | $2.78 | $2.55 | $2.59 | $2.59 | 75,810 |
| 2022-04-12 | $2.57 | $2.67 | $2.52 | $2.52 | $2.52 | 289,123 |
| 2022-04-11 | $2.61 | $2.72 | $2.50 | $2.57 | $2.57 | 66,820 |
| 2022-04-08 | $2.58 | $2.79 | $2.50 | $2.61 | $2.61 | 102,548 |
| 2022-04-07 | $2.73 | $2.80 | $2.51 | $2.56 | $2.56 | 44,323 |
| 2022-04-06 | $2.89 | $2.89 | $2.66 | $2.73 | $2.73 | 49,512 |
| 2022-04-05 | $2.95 | $2.97 | $2.85 | $2.90 | $2.90 | 115,629 |
| 2022-04-04 | $3.03 | $3.10 | $2.85 | $2.95 | $2.95 | 83,538 |
| 2022-04-01 | $3.00 | $3.27 | $2.89 | $3.00 | $3.00 | 78,970 |
| 2022-03-31 | $2.87 | $3.10 | $2.78 | $2.97 | $2.97 | 120,065 |
| 2022-03-30 | $2.84 | $2.94 | $2.84 | $2.90 | $2.90 | 129,782 |
| 2022-03-29 | $2.94 | $3.02 | $2.75 | $2.83 | $2.83 | 46,767 |
| 2022-03-28 | $2.98 | $3.03 | $2.79 | $2.86 | $2.86 | 34,036 |
| 2022-03-25 | $3.00 | $3.07 | $2.77 | $3.01 | $3.01 | 54,057 |
| 2022-03-24 | $2.90 | $3.08 | $2.85 | $2.98 | $2.98 | 52,412 |
| 2022-03-23 | $2.96 | $3.08 | $2.81 | $2.90 | $2.90 | 52,609 |
| 2022-03-22 | $3.06 | $3.14 | $2.90 | $3.06 | $3.06 | 36,787 |
| 2022-03-21 | $3.07 | $3.14 | $2.94 | $3.04 | $3.04 | 103,641 |
| 2022-03-18 | $2.96 | $3.22 | $2.96 | $3.07 | $3.07 | 49,276 |
| 2022-03-17 | $3.13 | $3.14 | $2.89 | $3.01 | $3.01 | 32,568 |
| 2022-03-16 | $3.06 | $3.14 | $2.73 | $2.92 | $2.92 | 53,289 |
| 2022-03-15 | $3.08 | $3.34 | $2.88 | $2.93 | $2.93 | 38,471 |
| 2022-03-14 | $3.37 | $3.37 | $3.00 | $3.00 | $3.00 | 27,224 |
| 2022-03-11 | $3.22 | $3.29 | $3.07 | $3.11 | $3.11 | 16,949 |
| 2022-03-10 | $3.36 | $3.38 | $3.15 | $3.21 | $3.21 | 23,103 |
| 2022-03-09 | $3.32 | $3.45 | $3.29 | $3.40 | $3.40 | 27,011 |
| 2022-03-08 | $3.17 | $3.33 | $3.17 | $3.28 | $3.28 | 22,908 |
| 2022-03-07 | $3.29 | $3.29 | $3.07 | $3.14 | $3.14 | 26,476 |
| 2022-03-04 | $3.12 | $3.52 | $3.12 | $3.30 | $3.30 | 20,999 |
| 2022-03-03 | $3.26 | $3.75 | $3.04 | $3.12 | $3.12 | 44,292 |
| 2022-03-02 | $3.53 | $3.68 | $3.15 | $3.17 | $3.17 | 94,645 |
| 2022-03-01 | $3.29 | $3.52 | $3.24 | $3.44 | $3.44 | 77,804 |
| 2022-02-28 | $3.36 | $3.60 | $3.23 | $3.32 | $3.32 | 96,238 |
| 2022-02-25 | $3.37 | $3.47 | $3.21 | $3.37 | $3.37 | 80,970 |
| 2022-02-24 | $3.21 | $3.60 | $3.21 | $3.36 | $3.36 | 52,300 |
| 2022-02-23 | $3.67 | $3.82 | $3.25 | $3.31 | $3.31 | 47,549 |
| 2022-02-22 | $4.02 | $4.02 | $3.46 | $3.64 | $3.64 | 64,997 |
| 2022-02-18 | $3.56 | $3.93 | $3.47 | $3.83 | $3.83 | 69,243 |
| 2022-02-17 | $3.87 | $3.90 | $3.52 | $3.63 | $3.63 | 24,765 |
| 2022-02-16 | $3.92 | $4.20 | $3.92 | $3.99 | $3.99 | 22,043 |
| 2022-02-15 | $3.93 | $4.03 | $3.79 | $3.99 | $3.99 | 28,736 |
| 2022-02-14 | $3.69 | $3.89 | $3.67 | $3.85 | $3.85 | 38,683 |
| 2022-02-11 | $3.94 | $4.05 | $3.66 | $3.82 | $3.82 | 33,268 |
| 2022-02-10 | $3.98 | $4.13 | $3.85 | $3.88 | $3.88 | 55,336 |
| 2022-02-09 | $3.93 | $4.13 | $3.93 | $4.05 | $4.05 | 119,077 |
| 2022-02-08 | $4.02 | $4.08 | $3.94 | $3.98 | $3.98 | 26,686 |
| 2022-02-07 | $4.33 | $4.67 | $4.00 | $4.08 | $4.08 | 60,646 |
| 2022-02-04 | $4.43 | $4.54 | $4.25 | $4.25 | $4.25 | 60,165 |
| 2022-02-03 | $4.91 | $5.04 | $4.43 | $4.48 | $4.48 | 59,894 |
| 2022-02-02 | $5.77 | $5.77 | $4.99 | $5.00 | $5.00 | 54,429 |
| 2022-02-01 | $6.29 | $6.29 | $5.59 | $5.72 | $5.72 | 25,137 |
| 2022-01-31 | $5.34 | $6.48 | $5.34 | $6.27 | $6.27 | 60,186 |
| 2022-01-28 | $5.08 | $5.40 | $5.03 | $5.32 | $5.32 | 23,477 |
| 2022-01-27 | $5.50 | $5.56 | $4.90 | $5.03 | $5.03 | 58,662 |
| 2022-01-26 | $5.86 | $5.86 | $5.31 | $5.36 | $5.36 | 30,437 |
| 2022-01-25 | $5.71 | $5.84 | $5.43 | $5.66 | $5.66 | 21,801 |
| 2022-01-24 | $5.61 | $5.89 | $5.36 | $5.75 | $5.75 | 59,338 |
| 2022-01-21 | $5.72 | $6.13 | $5.59 | $5.77 | $5.77 | 61,185 |
| 2022-01-20 | $5.93 | $6.11 | $5.63 | $5.81 | $5.81 | 30,708 |
| 2022-01-19 | $5.84 | $5.96 | $5.45 | $5.81 | $5.81 | 44,561 |
| 2022-01-18 | $5.75 | $5.85 | $5.43 | $5.71 | $5.71 | 72,376 |
| 2022-01-14 | $5.82 | $6.08 | $5.62 | $5.85 | $5.85 | 51,496 |
| 2022-01-13 | $6.25 | $6.25 | $5.82 | $5.82 | $5.82 | 55,245 |
| 2022-01-12 | $6.37 | $6.37 | $6.02 | $6.14 | $6.14 | 138,798 |
| 2022-01-11 | $6.39 | $6.47 | $6.02 | $6.28 | $6.28 | 32,692 |
| 2022-01-10 | $6.04 | $6.46 | $5.94 | $6.31 | $6.31 | 48,186 |
| 2022-01-07 | $6.08 | $6.18 | $5.97 | $6.10 | $6.10 | 45,389 |
| 2022-01-06 | $6.15 | $6.30 | $5.80 | $6.09 | $6.09 | 69,110 |
| 2022-01-05 | $6.58 | $7.09 | $6.02 | $6.11 | $6.11 | 65,032 |
| 2022-01-04 | $6.61 | $7.01 | $6.29 | $6.57 | $6.57 | 75,704 |
| 2022-01-03 | $7.13 | $7.29 | $6.60 | $6.70 | $6.70 | 107,128 |
| 2021-12-31 | $6.25 | $7.37 | $6.24 | $7.07 | $7.07 | 119,444 |
| 2021-12-30 | $5.93 | $6.38 | $5.93 | $6.21 | $6.21 | 32,394 |
| 2021-12-29 | $6.62 | $6.75 | $5.91 | $5.98 | $5.98 | 65,215 |
| 2021-12-28 | $6.45 | $6.72 | $6.45 | $6.66 | $6.66 | 77,926 |
| 2021-12-27 | $6.38 | $6.50 | $6.26 | $6.45 | $6.45 | 37,639 |
| 2021-12-23 | $6.29 | $6.50 | $6.16 | $6.42 | $6.42 | 14,738 |
| 2021-12-22 | $6.09 | $6.29 | $6.04 | $6.21 | $6.21 | 40,578 |
| 2021-12-21 | $5.76 | $6.43 | $5.66 | $6.11 | $6.11 | 145,430 |
| 2021-12-20 | $5.86 | $5.86 | $5.52 | $5.70 | $5.70 | 112,613 |
| 2021-12-17 | $5.62 | $6.05 | $5.53 | $6.02 | $6.02 | 279,695 |
| 2021-12-16 | $6.21 | $6.21 | $5.58 | $5.65 | $5.65 | 151,012 |
| 2021-12-15 | $6.03 | $6.22 | $5.75 | $6.17 | $6.17 | 119,291 |
| 2021-12-14 | $6.12 | $6.17 | $5.93 | $5.98 | $5.98 | 44,626 |
| 2021-12-13 | $6.01 | $6.45 | $5.74 | $6.23 | $6.23 | 72,013 |
| 2021-12-10 | $6.55 | $6.77 | $6.00 | $6.04 | $6.04 | 49,027 |
| 2021-12-09 | $7.50 | $7.50 | $6.32 | $6.51 | $6.51 | 155,482 |
| 2021-12-08 | $7.20 | $7.91 | $7.00 | $7.64 | $7.64 | 38,759 |
| 2021-12-07 | $7.12 | $7.44 | $7.00 | $7.18 | $7.18 | 48,092 |
| 2021-12-06 | $7.42 | $7.46 | $6.83 | $7.00 | $7.00 | 54,732 |
| 2021-12-03 | $7.58 | $7.79 | $7.15 | $7.31 | $7.31 | 100,744 |
| 2021-12-02 | $6.45 | $7.92 | $6.45 | $7.70 | $7.70 | 238,887 |
| 2021-12-01 | $7.79 | $7.79 | $6.12 | $6.53 | $6.53 | 64,354 |
| 2021-11-30 | $6.45 | $7.74 | $6.43 | $7.55 | $7.55 | 167,429 |
| 2021-11-29 | $7.25 | $7.25 | $6.49 | $6.49 | $6.49 | 47,133 |
| 2021-11-26 | $7.33 | $7.43 | $7.10 | $7.13 | $7.13 | 20,067 |
| 2021-11-24 | $7.44 | $7.64 | $7.38 | $7.53 | $7.53 | 24,622 |
| 2021-11-23 | $8.02 | $8.28 | $7.42 | $7.47 | $7.47 | 74,438 |
| 2021-11-22 | $8.48 | $8.48 | $7.65 | $7.81 | $7.81 | 32,379 |
| 2021-11-19 | $8.28 | $8.61 | $8.28 | $8.40 | $8.40 | 26,087 |
| 2021-11-18 | $8.54 | $8.65 | $8.21 | $8.39 | $8.39 | 29,058 |
| 2021-11-17 | $8.75 | $8.91 | $8.44 | $8.54 | $8.54 | 20,676 |
| 2021-11-16 | $8.45 | $8.95 | $8.45 | $8.82 | $8.82 | 24,627 |
| 2021-11-15 | $8.89 | $9.09 | $8.44 | $8.49 | $8.49 | 52,005 |
| 2021-11-12 | $9.03 | $9.17 | $8.82 | $8.93 | $8.93 | 60,699 |
| 2021-11-11 | $9.14 | $9.38 | $8.89 | $9.03 | $9.03 | 24,863 |
| 2021-11-10 | $9.36 | $9.60 | $8.75 | $8.97 | $8.97 | 35,593 |
| 2021-11-09 | $9.88 | $9.88 | $9.12 | $9.29 | $9.29 | 28,506 |
| 2021-11-08 | $10.49 | $10.69 | $9.73 | $9.83 | $9.83 | 69,861 |
| 2021-11-05 | $10.11 | $10.41 | $9.80 | $10.35 | $10.35 | 43,246 |
| 2021-11-04 | $9.71 | $10.29 | $9.70 | $9.98 | $9.98 | 42,994 |
| 2021-11-03 | $9.63 | $9.78 | $9.40 | $9.60 | $9.60 | 134,561 |
| 2021-11-02 | $9.75 | $9.75 | $9.47 | $9.74 | $9.74 | 85,999 |
| 2021-11-01 | $9.41 | $9.71 | $9.29 | $9.69 | $9.69 | 92,758 |
| 2021-10-29 | $9.21 | $9.56 | $9.02 | $9.50 | $9.50 | 95,553 |
| 2021-10-28 | $9.11 | $9.40 | $8.94 | $9.18 | $9.18 | 118,469 |
| 2021-10-27 | $9.11 | $9.45 | $8.83 | $9.00 | $9.00 | 35,897 |
| 2021-10-26 | $9.40 | $9.40 | $9.08 | $9.20 | $9.20 | 67,109 |
| 2021-10-25 | $9.34 | $9.46 | $9.13 | $9.34 | $9.34 | 52,955 |
| 2021-10-22 | $9.44 | $9.57 | $9.13 | $9.36 | $9.36 | 39,627 |
| 2021-10-21 | $9.80 | $10.13 | $9.41 | $9.62 | $9.62 | 41,677 |
| 2021-10-20 | $10.10 | $10.49 | $9.79 | $9.90 | $9.90 | 57,412 |
| 2021-10-19 | $9.81 | $10.08 | $9.81 | $10.08 | $10.08 | 9,258 |
| 2021-10-18 | $9.83 | $10.01 | $9.42 | $9.80 | $9.80 | 31,776 |
| 2021-10-15 | $10.07 | $10.07 | $9.57 | $9.81 | $9.81 | 114,428 |
| 2021-10-14 | $9.57 | $10.03 | $9.22 | $9.94 | $9.94 | 44,231 |
| 2021-10-13 | $10.61 | $10.68 | $9.28 | $9.51 | $9.51 | 66,656 |
| 2021-10-12 | $10.52 | $10.69 | $10.35 | $10.69 | $10.69 | 15,621 |
| 2021-10-11 | $10.26 | $10.64 | $10.10 | $10.44 | $10.44 | 36,965 |
| 2021-10-08 | $10.46 | $10.58 | $10.27 | $10.31 | $10.31 | 18,374 |
| 2021-10-07 | $10.41 | $10.58 | $10.27 | $10.50 | $10.50 | 25,538 |
| 2021-10-06 | $10.28 | $10.48 | $10.23 | $10.35 | $10.35 | 13,686 |
| 2021-10-05 | $10.56 | $10.61 | $10.26 | $10.35 | $10.35 | 20,828 |
| 2021-10-04 | $10.60 | $10.72 | $10.51 | $10.54 | $10.54 | 43,975 |
| 2021-10-01 | $10.65 | $10.79 | $10.27 | $10.73 | $10.73 | 24,288 |
| 2021-09-30 | $10.35 | $10.71 | $10.25 | $10.42 | $10.42 | 66,253 |
| 2021-09-29 | $10.81 | $10.81 | $10.17 | $10.29 | $10.29 | 29,196 |
| 2021-09-28 | $11.03 | $11.11 | $10.51 | $10.72 | $10.72 | 64,767 |
| 2021-09-27 | $10.92 | $11.30 | $10.83 | $11.17 | $11.17 | 47,553 |
| 2021-09-24 | $10.85 | $11.24 | $10.66 | $10.99 | $10.99 | 40,781 |
| 2021-09-23 | $10.81 | $11.06 | $10.57 | $10.93 | $10.93 | 33,542 |
| 2021-09-22 | $10.50 | $11.00 | $10.50 | $10.78 | $10.78 | 56,020 |
| 2021-09-21 | $10.46 | $10.67 | $10.33 | $10.39 | $10.39 | 38,627 |
| 2021-09-20 | $10.25 | $10.88 | $9.70 | $10.35 | $10.35 | 81,298 |
| 2021-09-17 | $11.31 | $11.98 | $10.50 | $10.51 | $10.51 | 566,389 |
| 2021-09-16 | $11.00 | $11.55 | $10.72 | $10.97 | $10.97 | 157,730 |
| 2021-09-15 | $11.24 | $11.31 | $10.56 | $10.71 | $10.71 | 46,155 |
| 2021-09-14 | $10.92 | $11.58 | $10.48 | $11.03 | $11.03 | 99,779 |
| 2021-09-13 | $11.17 | $11.26 | $10.50 | $10.76 | $10.76 | 38,571 |
| 2021-09-10 | $11.41 | $11.95 | $11.01 | $11.12 | $11.12 | 35,873 |
| 2021-09-09 | $11.34 | $12.83 | $11.10 | $11.16 | $11.16 | 35,590 |
| 2021-09-08 | $12.09 | $12.09 | $11.26 | $11.33 | $11.33 | 39,449 |
| 2021-09-07 | $12.43 | $13.48 | $12.05 | $12.14 | $12.14 | 41,547 |
| 2021-09-03 | $12.68 | $12.99 | $12.08 | $12.58 | $12.58 | 49,905 |
| 2021-09-02 | $12.59 | $13.16 | $12.33 | $12.80 | $12.80 | 59,451 |
| 2021-09-01 | $13.42 | $13.71 | $11.98 | $12.33 | $12.33 | 54,175 |
| 2021-08-31 | $12.59 | $13.77 | $11.74 | $13.46 | $13.46 | 153,247 |
| 2021-08-30 | $12.74 | $13.43 | $12.31 | $12.48 | $12.48 | 55,694 |
| 2021-08-27 | $11.38 | $12.97 | $11.06 | $12.74 | $12.74 | 37,264 |
| 2021-08-26 | $11.99 | $12.82 | $11.38 | $11.52 | $11.52 | 57,173 |
| 2021-08-25 | $12.84 | $12.84 | $11.92 | $11.94 | $11.94 | 67,884 |
| 2021-08-24 | $12.59 | $13.49 | $12.59 | $12.84 | $12.84 | 75,111 |
| 2021-08-23 | $11.38 | $13.14 | $11.26 | $12.65 | $12.65 | 115,191 |
| 2021-08-20 | $10.07 | $11.88 | $10.07 | $11.19 | $11.19 | 43,384 |
| 2021-08-19 | $11.28 | $11.42 | $10.04 | $10.21 | $10.21 | 51,598 |
| 2021-08-18 | $11.18 | $11.98 | $10.47 | $11.49 | $11.49 | 55,944 |
| 2021-08-17 | $9.79 | $11.61 | $9.71 | $11.27 | $11.27 | 170,486 |
| 2021-08-16 | $10.83 | $11.12 | $9.47 | $9.62 | $9.62 | 24,959 |
| 2021-08-13 | $10.47 | $10.90 | $9.47 | $10.81 | $10.81 | 35,672 |
| 2021-08-12 | $9.91 | $10.89 | $9.77 | $10.38 | $10.38 | 28,679 |
| 2021-08-11 | $10.10 | $10.99 | $9.17 | $10.02 | $10.02 | 89,588 |
| 2021-08-10 | $9.78 | $10.93 | $9.71 | $10.11 | $10.11 | 125,757 |
| 2021-08-09 | $10.08 | $10.18 | $9.65 | $9.91 | $9.91 | 102,187 |
| 2021-08-06 | $8.68 | $10.73 | $8.57 | $10.08 | $10.08 | 166,262 |
| 2021-08-05 | $8.16 | $8.77 | $8.07 | $8.62 | $8.62 | 42,144 |
| 2021-08-04 | $7.20 | $8.25 | $7.19 | $8.18 | $8.18 | 48,115 |
| 2021-08-03 | $7.52 | $7.52 | $6.92 | $7.22 | $7.22 | 105,387 |
| 2021-08-02 | $7.61 | $7.73 | $7.48 | $7.55 | $7.55 | 43,683 |
| 2021-07-30 | $8.07 | $8.47 | $7.49 | $7.50 | $7.50 | 30,884 |
| 2021-07-29 | $8.23 | $8.49 | $8.08 | $8.18 | $8.18 | 29,483 |
| 2021-07-28 | $7.62 | $8.26 | $7.62 | $8.17 | $8.17 | 29,454 |
| 2021-07-27 | $7.89 | $8.08 | $7.38 | $7.54 | $7.54 | 40,218 |
| 2021-07-26 | $8.19 | $8.32 | $7.69 | $7.88 | $7.88 | 35,657 |
| 2021-07-23 | $8.62 | $8.62 | $7.86 | $8.16 | $8.16 | 66,537 |
| 2021-07-22 | $9.16 | $9.27 | $8.54 | $8.56 | $8.56 | 43,657 |
| 2021-07-21 | $9.53 | $9.72 | $9.13 | $9.18 | $9.18 | 41,027 |
| 2021-07-20 | $9.13 | $9.68 | $9.13 | $9.43 | $9.43 | 39,835 |
| 2021-07-19 | $8.93 | $9.64 | $8.93 | $9.11 | $9.11 | 42,680 |
| 2021-07-16 | $8.97 | $9.45 | $8.85 | $9.04 | $9.04 | 98,370 |
| 2021-07-15 | $9.00 | $9.23 | $8.39 | $8.84 | $8.84 | 105,847 |
| 2021-07-14 | $9.51 | $9.54 | $8.79 | $9.00 | $9.00 | 87,539 |
| 2021-07-13 | $9.93 | $10.06 | $9.36 | $9.46 | $9.46 | 51,952 |
| 2021-07-12 | $10.43 | $10.51 | $9.95 | $10.06 | $10.06 | 54,908 |
| 2021-07-09 | $10.43 | $10.64 | $10.23 | $10.38 | $10.38 | 31,033 |
| 2021-07-08 | $10.12 | $10.63 | $10.11 | $10.37 | $10.37 | 31,919 |
| 2021-07-07 | $10.86 | $11.01 | $10.05 | $10.51 | $10.51 | 41,471 |
| 2021-07-06 | $11.70 | $12.04 | $10.70 | $10.89 | $10.89 | 40,699 |
| 2021-07-02 | $12.30 | $12.30 | $11.55 | $11.62 | $11.62 | 44,421 |
| 2021-07-01 | $12.36 | $12.36 | $12.11 | $12.31 | $12.31 | 23,412 |
| 2021-06-30 | $12.39 | $12.52 | $12.02 | $12.26 | $12.26 | 96,257 |
| 2021-06-29 | $12.91 | $13.01 | $12.25 | $12.43 | $12.43 | 72,081 |
| 2021-06-28 | $13.66 | $13.68 | $12.68 | $12.84 | $12.84 | 112,519 |
| 2021-06-25 | $13.37 | $13.66 | $13.07 | $13.44 | $13.44 | 176,365 |
| 2021-06-24 | $14.78 | $14.82 | $13.18 | $13.39 | $13.39 | 135,689 |
| 2021-06-23 | $15.15 | $15.35 | $14.53 | $14.75 | $14.75 | 82,905 |
| 2021-06-22 | $15.39 | $15.53 | $14.70 | $15.15 | $15.15 | 158,491 |
| 2021-06-21 | $15.61 | $15.96 | $15.25 | $15.25 | $15.25 | 214,672 |
| 2021-06-18 | $15.85 | $16.44 | $15.60 | $15.60 | $15.60 | 121,105 |
| 2021-06-17 | $15.68 | $16.82 | $15.35 | $16.25 | $16.25 | 185,786 |
| 2021-06-16 | $15.21 | $16.15 | $14.59 | $15.71 | $15.71 | 226,046 |
| 2021-06-15 | $15.61 | $15.84 | $14.36 | $15.50 | $15.50 | 173,127 |
| 2021-06-14 | $18.10 | $18.39 | $15.00 | $15.25 | $15.25 | 156,788 |
| 2021-06-11 | $18.92 | $18.92 | $17.22 | $17.42 | $17.42 | 40,283 |
| 2021-06-10 | $16.70 | $19.97 | $16.50 | $19.34 | $19.34 | 181,589 |
| 2021-06-09 | $16.25 | $16.82 | $16.17 | $16.45 | $16.45 | 37,451 |
| 2021-06-08 | $16.27 | $16.42 | $15.34 | $16.34 | $16.34 | 53,643 |
| 2021-06-07 | $16.16 | $16.54 | $15.56 | $16.06 | $16.06 | 55,130 |
| 2021-06-04 | $16.08 | $16.20 | $15.72 | $16.02 | $16.02 | 42,182 |
| 2021-06-03 | $15.94 | $16.04 | $15.35 | $15.91 | $15.91 | 18,381 |
| 2021-06-02 | $17.21 | $17.29 | $15.49 | $16.16 | $16.16 | 44,601 |
| 2021-06-01 | $16.96 | $17.46 | $16.09 | $17.16 | $17.16 | 82,452 |
| 2021-05-28 | $16.03 | $17.11 | $16.00 | $17.11 | $17.11 | 75,328 |
| 2021-05-27 | $15.62 | $15.94 | $15.25 | $15.73 | $15.73 | 19,397 |
| 2021-05-26 | $15.75 | $15.92 | $15.17 | $15.57 | $15.57 | 29,809 |
| 2021-05-25 | $15.77 | $16.05 | $15.00 | $15.39 | $15.39 | 69,003 |
| 2021-05-24 | $15.86 | $16.35 | $15.64 | $15.81 | $15.81 | 28,622 |
| 2021-05-21 | $16.55 | $16.55 | $15.81 | $15.92 | $15.92 | 36,850 |
| 2021-05-20 | $15.89 | $16.62 | $15.47 | $16.16 | $16.16 | 50,212 |
| 2021-05-19 | $15.92 | $16.56 | $15.08 | $15.92 | $15.92 | 39,177 |
| 2021-05-18 | $16.73 | $17.00 | $16.05 | $16.21 | $16.21 | 36,132 |
| 2021-05-17 | $15.54 | $17.29 | $15.48 | $16.37 | $16.37 | 32,052 |
| 2021-05-14 | $14.91 | $16.69 | $14.91 | $15.91 | $15.91 | 25,524 |
| 2021-05-13 | $15.62 | $15.99 | $14.88 | $15.16 | $15.16 | 35,520 |
| 2021-05-12 | $15.07 | $15.97 | $14.92 | $15.35 | $15.35 | 30,396 |
| 2021-05-11 | $14.72 | $15.96 | $14.58 | $15.37 | $15.37 | 34,668 |
| 2021-05-10 | $16.60 | $17.02 | $14.84 | $15.01 | $15.01 | 106,238 |
| 2021-05-07 | $16.10 | $17.13 | $16.10 | $16.62 | $16.62 | 31,474 |
| 2021-05-06 | $16.97 | $17.38 | $15.15 | $16.06 | $16.06 | 52,567 |
| 2021-05-05 | $18.51 | $18.51 | $16.82 | $17.05 | $17.05 | 52,039 |
| 2021-05-04 | $20.00 | $20.32 | $18.50 | $18.52 | $18.52 | 24,767 |
| 2021-05-03 | $21.83 | $21.83 | $19.48 | $20.28 | $20.28 | 33,705 |
| 2021-04-30 | $20.90 | $22.24 | $20.73 | $22.00 | $22.00 | 82,625 |
| 2021-04-29 | $21.42 | $21.60 | $20.82 | $21.04 | $21.04 | 28,463 |
| 2021-04-28 | $21.07 | $21.80 | $20.87 | $21.51 | $21.51 | 32,990 |
| 2021-04-27 | $21.11 | $21.85 | $21.10 | $21.45 | $21.45 | 25,026 |
| 2021-04-26 | $19.07 | $21.74 | $18.11 | $21.12 | $21.12 | 48,275 |
| 2021-04-23 | $20.01 | $20.10 | $18.23 | $18.93 | $18.93 | 48,594 |
| 2021-04-22 | $18.25 | $20.91 | $17.67 | $20.31 | $20.31 | 65,522 |
| 2021-04-21 | $16.95 | $18.32 | $16.39 | $18.12 | $18.12 | 47,101 |
| 2021-04-20 | $17.05 | $17.50 | $16.21 | $16.78 | $16.78 | 35,452 |
| 2021-04-19 | $17.85 | $18.54 | $16.95 | $17.10 | $17.10 | 69,898 |
| 2021-04-16 | $17.17 | $18.53 | $17.05 | $17.91 | $17.91 | 241,095 |
| 2021-04-15 | $21.17 | $21.37 | $17.44 | $17.71 | $17.71 | 485,160 |
| 2021-04-14 | $17.65 | $22.21 | $17.65 | $21.65 | $21.65 | 188,276 |
| 2021-04-13 | $17.75 | $18.24 | $17.43 | $17.80 | $17.80 | 34,040 |
| 2021-04-12 | $18.99 | $19.00 | $17.00 | $17.74 | $17.74 | 75,438 |
| 2021-04-09 | $18.00 | $19.44 | $17.50 | $18.93 | $18.93 | 44,694 |
| 2021-04-08 | $18.42 | $19.30 | $17.77 | $18.38 | $18.38 | 85,144 |
| 2021-04-07 | $20.65 | $20.75 | $17.80 | $18.26 | $18.26 | 111,512 |
| 2021-04-06 | $20.71 | $21.93 | $20.30 | $20.70 | $20.70 | 189,336 |
| 2021-04-05 | $20.44 | $21.15 | $19.80 | $20.83 | $20.83 | 89,638 |
| 2021-04-01 | $22.09 | $22.45 | $19.86 | $20.61 | $20.61 | 307,836 |
| 2021-03-31 | $21.48 | $22.40 | $20.16 | $22.00 | $22.00 | 196,661 |
| 2021-03-30 | $21.13 | $22.20 | $20.02 | $21.99 | $21.99 | 90,420 |
| 2021-03-29 | $20.14 | $21.74 | $19.66 | $20.80 | $20.80 | 37,779 |
| 2021-03-26 | $22.13 | $22.61 | $19.75 | $20.16 | $20.16 | 74,878 |
| 2021-03-25 | $21.10 | $22.75 | $20.84 | $21.82 | $21.82 | 114,253 |
| 2021-03-24 | $20.51 | $22.10 | $20.25 | $21.17 | $21.17 | 216,635 |
| 2021-03-23 | $22.33 | $22.70 | $20.21 | $20.65 | $20.65 | 178,129 |
| 2021-03-22 | $26.66 | $27.09 | $21.95 | $22.55 | $22.55 | 267,545 |
| 2021-03-19 | $26.35 | $28.36 | $26.16 | $27.25 | $27.25 | 1,416,744 |
| 2021-03-18 | $26.36 | $27.67 | $25.70 | $26.34 | $26.34 | 344,889 |
| 2021-03-17 | $25.50 | $26.88 | $24.73 | $25.87 | $25.87 | 152,771 |
| 2021-03-16 | $24.91 | $26.76 | $24.40 | $25.49 | $25.49 | 113,436 |
| 2021-03-15 | $26.00 | $27.09 | $24.54 | $24.85 | $24.85 | 98,919 |
| 2021-03-12 | $23.50 | $26.02 | $23.50 | $25.91 | $25.91 | 280,093 |
| 2021-03-11 | $23.00 | $23.78 | $22.30 | $23.46 | $23.46 | 192,281 |
| 2021-03-10 | $22.82 | $23.78 | $21.75 | $22.81 | $22.81 | 140,437 |
| 2021-03-09 | $19.56 | $23.87 | $19.56 | $22.90 | $22.90 | 120,652 |
| 2021-03-08 | $17.01 | $20.00 | $17.00 | $19.26 | $19.26 | 111,270 |
| 2021-03-05 | $19.89 | $21.00 | $15.73 | $17.13 | $17.13 | 167,072 |
| 2021-03-04 | $25.17 | $26.39 | $17.51 | $18.54 | $18.54 | 263,636 |
| 2021-03-03 | $24.43 | $26.56 | $23.53 | $25.20 | $25.20 | 110,556 |
| 2021-03-02 | $24.70 | $27.44 | $23.52 | $24.08 | $24.08 | 218,205 |
| 2021-03-01 | $23.00 | $25.95 | $21.23 | $24.64 | $24.64 | 310,092 |
| 2021-02-26 | $22.27 | $23.00 | $21.56 | $22.65 | $22.65 | 91,064 |
| 2021-02-25 | $22.40 | $22.94 | $21.30 | $22.68 | $22.68 | 66,243 |
| 2021-02-24 | $19.26 | $22.50 | $19.26 | $22.06 | $22.06 | 208,210 |
| 2021-02-23 | $19.94 | $19.94 | $18.25 | $19.03 | $19.03 | 244,999 |
| 2021-02-22 | $20.92 | $21.12 | $20.36 | $20.36 | $20.36 | 123,635 |
| 2021-02-19 | $20.36 | $21.15 | $20.02 | $20.70 | $20.70 | 122,183 |
| 2021-02-18 | $20.57 | $20.88 | $19.75 | $20.36 | $20.36 | 145,821 |
| 2021-02-17 | $19.30 | $21.22 | $19.30 | $20.89 | $20.89 | 170,984 |
| 2021-02-16 | $18.54 | $21.85 | $18.54 | $20.98 | $20.98 | 203,014 |
| 2021-02-12 | $19.75 | $19.95 | $18.04 | $18.09 | $18.09 | 162,724 |
| 2021-02-11 | $21.29 | $21.50 | $19.02 | $19.66 | $19.66 | 225,735 |
| 2021-02-10 | $22.24 | $22.91 | $20.81 | $21.57 | $21.57 | 259,523 |
| 2021-02-09 | $19.51 | $23.68 | $19.51 | $20.81 | $20.81 | 440,232 |
| 2021-02-08 | $16.60 | $19.89 | $16.60 | $19.79 | $19.79 | 443,010 |
| 2021-02-05 | $16.95 | $19.12 | $14.83 | $18.39 | $18.39 | 3,012,941 |