Theseus Pharmaceuticals Inc (THRX) Exchange: NASDAQ
Data as of Aug. 18, 2025
$4.06 ($0.00) 0.00%
Theseus Pharmaceuticals Inc - Daily Information
Click for more stock information on Theseus Pharmaceuticals Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $4.06 |
| Previous Close | $4.06 |
| High | $4.06 |
| Low | $4.06 |
| Adjusted Open | $4.06 |
| Previous Adjusted Close | $4.06 |
| Adjusted High | $4.06 |
| Adjusted Low | $4.06 |
Invest in Theseus Pharmaceuticals Inc (THRX)
Historical Stock Data for Theseus Pharmaceuticals Inc (THRX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | $4.06 | $4.06 | $4.06 | $4.06 | $4.06 | 0 |
| 2024-02-13 | $4.06 | $4.07 | $4.06 | $4.06 | $4.06 | 3,123,140 |
| 2024-02-12 | $4.07 | $4.08 | $4.06 | $4.06 | $4.06 | 231,099 |
| 2024-02-09 | $4.07 | $4.09 | $4.07 | $4.07 | $4.07 | 121,983 |
| 2024-02-08 | $4.09 | $4.09 | $4.06 | $4.06 | $4.06 | 327,404 |
| 2024-02-07 | $4.08 | $4.11 | $4.07 | $4.08 | $4.08 | 1,848,711 |
| 2024-02-06 | $4.07 | $4.08 | $4.07 | $4.08 | $4.08 | 149,460 |
| 2024-02-05 | $4.06 | $4.07 | $4.05 | $4.07 | $4.07 | 610,101 |
| 2024-02-02 | $4.06 | $4.08 | $4.06 | $4.06 | $4.06 | 187,714 |
| 2024-02-01 | $4.08 | $4.09 | $4.06 | $4.08 | $4.08 | 824,644 |
| 2024-01-31 | $4.08 | $4.08 | $4.05 | $4.06 | $4.06 | 541,654 |
| 2024-01-30 | $4.08 | $4.10 | $4.06 | $4.06 | $4.06 | 578,958 |
| 2024-01-29 | $4.01 | $4.04 | $3.99 | $4.03 | $4.03 | 264,348 |
| 2024-01-26 | $4.01 | $4.02 | $3.99 | $4.00 | $4.00 | 176,861 |
| 2024-01-25 | $4.02 | $4.03 | $3.99 | $3.99 | $3.99 | 292,075 |
| 2024-01-24 | $4.00 | $4.03 | $4.00 | $4.00 | $4.00 | 165,670 |
| 2024-01-23 | $3.99 | $4.02 | $3.99 | $4.00 | $4.00 | 261,982 |
| 2024-01-22 | $4.02 | $4.02 | $3.98 | $3.99 | $3.99 | 441,783 |
| 2024-01-19 | $4.01 | $4.01 | $3.98 | $4.00 | $4.00 | 513,574 |
| 2024-01-18 | $4.01 | $4.03 | $3.98 | $4.00 | $4.00 | 378,233 |
| 2024-01-17 | $3.99 | $4.02 | $3.98 | $4.01 | $4.01 | 530,569 |
| 2024-01-16 | $4.04 | $4.04 | $3.98 | $3.99 | $3.99 | 379,679 |
| 2024-01-12 | $4.01 | $4.04 | $4.00 | $4.03 | $4.03 | 264,848 |
| 2024-01-11 | $4.00 | $4.02 | $3.98 | $3.99 | $3.99 | 426,540 |
| 2024-01-10 | $4.01 | $4.02 | $3.98 | $3.98 | $3.98 | 211,268 |
| 2024-01-09 | $4.00 | $4.02 | $3.99 | $3.99 | $3.99 | 241,020 |
| 2024-01-08 | $3.98 | $4.03 | $3.98 | $4.00 | $4.00 | 679,138 |
| 2024-01-05 | $3.99 | $4.00 | $3.97 | $3.97 | $3.97 | 345,237 |
| 2024-01-04 | $3.99 | $4.01 | $3.97 | $3.99 | $3.99 | 1,440,153 |
| 2024-01-03 | $4.03 | $4.03 | $3.95 | $3.98 | $3.98 | 1,081,883 |
| 2024-01-02 | $4.05 | $4.13 | $3.97 | $4.00 | $4.00 | 1,126,885 |
| 2023-12-29 | $4.16 | $4.16 | $4.05 | $4.05 | $4.05 | 197,630 |
| 2023-12-28 | $4.13 | $4.19 | $4.12 | $4.18 | $4.18 | 192,112 |
| 2023-12-27 | $4.15 | $4.20 | $4.11 | $4.16 | $4.16 | 94,268 |
| 2023-12-26 | $4.06 | $4.16 | $4.04 | $4.14 | $4.14 | 251,260 |
| 2023-12-22 | $3.99 | $4.15 | $3.97 | $4.10 | $4.10 | 1,683,550 |
| 2023-12-21 | $3.72 | $3.83 | $3.69 | $3.70 | $3.70 | 188,204 |
| 2023-12-20 | $3.79 | $3.85 | $3.65 | $3.65 | $3.65 | 301,912 |
| 2023-12-19 | $3.73 | $3.82 | $3.72 | $3.79 | $3.79 | 100,370 |
| 2023-12-18 | $3.77 | $3.77 | $3.68 | $3.69 | $3.69 | 88,886 |
| 2023-12-15 | $3.85 | $3.86 | $3.69 | $3.75 | $3.75 | 255,415 |
| 2023-12-14 | $3.83 | $3.92 | $3.79 | $3.81 | $3.81 | 138,823 |
| 2023-12-13 | $3.70 | $3.89 | $3.69 | $3.79 | $3.79 | 326,011 |
| 2023-12-12 | $3.73 | $3.76 | $3.65 | $3.71 | $3.71 | 484,006 |
| 2023-12-11 | $3.77 | $3.78 | $3.72 | $3.73 | $3.73 | 144,807 |
| 2023-12-08 | $3.73 | $3.82 | $3.73 | $3.78 | $3.78 | 153,705 |
| 2023-12-07 | $3.78 | $3.82 | $3.75 | $3.77 | $3.77 | 114,339 |
| 2023-12-06 | $3.79 | $3.90 | $3.73 | $3.82 | $3.82 | 146,643 |
| 2023-12-05 | $3.86 | $3.87 | $3.72 | $3.76 | $3.76 | 160,705 |
| 2023-12-04 | $3.79 | $3.96 | $3.79 | $3.86 | $3.86 | 221,133 |
| 2023-12-01 | $3.82 | $3.89 | $3.76 | $3.86 | $3.86 | 189,146 |
| 2023-11-30 | $3.84 | $3.93 | $3.77 | $3.81 | $3.81 | 166,210 |
| 2023-11-29 | $3.76 | $3.82 | $3.68 | $3.78 | $3.78 | 574,644 |
| 2023-11-28 | $3.78 | $3.88 | $3.61 | $3.72 | $3.72 | 1,402,596 |
| 2023-11-27 | $3.80 | $3.91 | $3.71 | $3.80 | $3.80 | 1,349,374 |
| 2023-11-24 | $3.50 | $3.63 | $3.46 | $3.62 | $3.62 | 196,509 |
| 2023-11-22 | $3.42 | $3.52 | $3.39 | $3.45 | $3.45 | 112,869 |
| 2023-11-21 | $3.40 | $3.47 | $3.36 | $3.40 | $3.40 | 140,193 |
| 2023-11-20 | $3.34 | $3.52 | $3.32 | $3.37 | $3.37 | 383,769 |
| 2023-11-17 | $3.43 | $3.48 | $3.32 | $3.47 | $3.47 | 439,480 |
| 2023-11-16 | $3.32 | $3.55 | $3.26 | $3.43 | $3.43 | 1,062,178 |
| 2023-11-15 | $3.26 | $3.50 | $3.19 | $3.30 | $3.30 | 2,145,745 |
| 2023-11-14 | $3.05 | $3.40 | $2.92 | $3.21 | $3.21 | 23,763,742 |
| 2023-11-13 | $2.05 | $2.23 | $2.05 | $2.14 | $2.14 | 441,425 |
| 2023-11-10 | $2.20 | $2.20 | $2.08 | $2.12 | $2.12 | 86,878 |
| 2023-11-09 | $2.22 | $2.22 | $2.11 | $2.15 | $2.15 | 109,559 |
| 2023-11-08 | $2.32 | $2.32 | $2.17 | $2.21 | $2.21 | 46,140 |
| 2023-11-07 | $2.30 | $2.37 | $2.21 | $2.29 | $2.29 | 31,464 |
| 2023-11-06 | $2.48 | $2.64 | $2.30 | $2.31 | $2.31 | 139,910 |
| 2023-11-03 | $2.28 | $2.45 | $2.22 | $2.44 | $2.44 | 106,723 |
| 2023-11-02 | $2.20 | $2.29 | $2.16 | $2.25 | $2.25 | 338,395 |
| 2023-11-01 | $2.24 | $2.26 | $2.15 | $2.20 | $2.20 | 77,147 |
| 2023-10-31 | $2.29 | $2.45 | $2.27 | $2.30 | $2.30 | 105,787 |
| 2023-10-30 | $2.18 | $2.33 | $2.16 | $2.31 | $2.31 | 41,766 |
| 2023-10-27 | $2.26 | $2.30 | $2.12 | $2.15 | $2.15 | 51,459 |
| 2023-10-26 | $2.20 | $2.29 | $2.18 | $2.24 | $2.24 | 50,915 |
| 2023-10-25 | $2.33 | $2.33 | $2.20 | $2.21 | $2.21 | 107,442 |
| 2023-10-24 | $2.36 | $2.49 | $2.29 | $2.34 | $2.34 | 99,742 |
| 2023-10-23 | $2.32 | $2.39 | $2.28 | $2.34 | $2.34 | 41,719 |
| 2023-10-20 | $2.34 | $2.39 | $2.28 | $2.33 | $2.33 | 75,524 |
| 2023-10-19 | $2.45 | $2.45 | $2.30 | $2.32 | $2.32 | 57,580 |
| 2023-10-18 | $2.55 | $2.55 | $2.41 | $2.44 | $2.44 | 97,652 |
| 2023-10-17 | $2.43 | $2.58 | $2.43 | $2.54 | $2.54 | 64,507 |
| 2023-10-16 | $2.34 | $2.50 | $2.30 | $2.43 | $2.43 | 93,488 |
| 2023-10-13 | $2.35 | $2.42 | $2.30 | $2.35 | $2.35 | 52,728 |
| 2023-10-12 | $2.44 | $2.44 | $2.28 | $2.35 | $2.35 | 145,558 |
| 2023-10-11 | $2.41 | $2.56 | $2.38 | $2.43 | $2.43 | 73,249 |
| 2023-10-10 | $2.51 | $2.61 | $2.39 | $2.41 | $2.41 | 173,377 |
| 2023-10-09 | $2.51 | $2.52 | $2.46 | $2.50 | $2.50 | 42,443 |
| 2023-10-06 | $2.55 | $2.63 | $2.46 | $2.52 | $2.52 | 37,517 |
| 2023-10-05 | $2.41 | $2.61 | $2.41 | $2.59 | $2.59 | 78,217 |
| 2023-10-04 | $2.55 | $2.55 | $2.41 | $2.47 | $2.47 | 43,889 |
| 2023-10-03 | $2.56 | $2.57 | $2.40 | $2.50 | $2.50 | 101,249 |
| 2023-10-02 | $2.68 | $2.68 | $2.56 | $2.57 | $2.57 | 91,717 |
| 2023-09-29 | $2.71 | $2.73 | $2.60 | $2.69 | $2.69 | 232,212 |
| 2023-09-28 | $2.71 | $2.71 | $2.62 | $2.68 | $2.68 | 33,621 |
| 2023-09-27 | $2.75 | $2.76 | $2.65 | $2.71 | $2.71 | 91,433 |
| 2023-09-26 | $2.82 | $2.84 | $2.71 | $2.72 | $2.72 | 42,496 |
| 2023-09-25 | $2.79 | $2.80 | $2.71 | $2.74 | $2.74 | 168,416 |
| 2023-09-22 | $2.85 | $2.88 | $2.79 | $2.80 | $2.80 | 57,916 |
| 2023-09-21 | $2.85 | $2.86 | $2.79 | $2.81 | $2.81 | 125,811 |
| 2023-09-20 | $2.86 | $2.93 | $2.83 | $2.84 | $2.84 | 75,031 |
| 2023-09-19 | $2.95 | $2.95 | $2.83 | $2.86 | $2.86 | 74,866 |
| 2023-09-18 | $2.92 | $2.93 | $2.83 | $2.91 | $2.91 | 88,120 |
| 2023-09-15 | $2.93 | $2.93 | $2.87 | $2.89 | $2.89 | 184,541 |
| 2023-09-14 | $2.92 | $2.97 | $2.89 | $2.93 | $2.93 | 62,799 |
| 2023-09-13 | $2.97 | $2.99 | $2.89 | $2.92 | $2.92 | 80,829 |
| 2023-09-12 | $2.95 | $2.97 | $2.90 | $2.96 | $2.96 | 80,471 |
| 2023-09-11 | $3.02 | $3.06 | $2.98 | $3.00 | $3.00 | 44,665 |
| 2023-09-08 | $3.00 | $3.04 | $2.97 | $3.00 | $3.00 | 77,702 |
| 2023-09-07 | $3.05 | $3.05 | $2.95 | $3.00 | $3.00 | 161,317 |
| 2023-09-06 | $3.12 | $3.19 | $2.92 | $3.09 | $3.09 | 77,523 |
| 2023-09-05 | $3.16 | $3.28 | $3.06 | $3.10 | $3.10 | 145,607 |
| 2023-09-01 | $3.17 | $3.23 | $3.14 | $3.22 | $3.22 | 70,840 |
| 2023-08-31 | $3.15 | $3.19 | $3.12 | $3.14 | $3.14 | 62,609 |
| 2023-08-30 | $3.16 | $3.20 | $3.11 | $3.15 | $3.15 | 38,771 |
| 2023-08-29 | $3.18 | $3.27 | $3.12 | $3.17 | $3.17 | 80,684 |
| 2023-08-28 | $3.13 | $3.23 | $3.10 | $3.19 | $3.19 | 75,806 |
| 2023-08-25 | $3.13 | $3.21 | $3.04 | $3.12 | $3.12 | 115,265 |
| 2023-08-24 | $3.13 | $3.17 | $2.97 | $3.11 | $3.11 | 302,654 |
| 2023-08-23 | $2.86 | $3.20 | $2.85 | $3.15 | $3.15 | 210,778 |
| 2023-08-22 | $2.82 | $2.92 | $2.72 | $2.82 | $2.82 | 270,268 |
| 2023-08-21 | $2.94 | $2.94 | $2.77 | $2.83 | $2.83 | 362,951 |
| 2023-08-18 | $2.80 | $2.94 | $2.71 | $2.92 | $2.92 | 376,448 |
| 2023-08-17 | $2.96 | $2.97 | $2.82 | $2.85 | $2.85 | 218,554 |
| 2023-08-16 | $3.04 | $3.05 | $2.93 | $2.96 | $2.96 | 195,864 |
| 2023-08-15 | $3.07 | $3.12 | $3.04 | $3.06 | $3.06 | 165,518 |
| 2023-08-14 | $3.11 | $3.14 | $2.96 | $3.10 | $3.10 | 286,991 |
| 2023-08-11 | $3.27 | $3.27 | $3.06 | $3.12 | $3.12 | 194,729 |
| 2023-08-10 | $3.19 | $3.39 | $3.14 | $3.27 | $3.27 | 437,080 |
| 2023-08-09 | $3.25 | $3.28 | $3.16 | $3.19 | $3.19 | 219,376 |
| 2023-08-08 | $3.29 | $3.35 | $3.20 | $3.23 | $3.23 | 310,951 |
| 2023-08-07 | $3.29 | $3.34 | $3.24 | $3.31 | $3.31 | 257,117 |
| 2023-08-04 | $3.28 | $3.42 | $3.25 | $3.32 | $3.32 | 292,947 |
| 2023-08-03 | $3.27 | $3.35 | $3.24 | $3.28 | $3.28 | 245,659 |
| 2023-08-02 | $3.41 | $3.41 | $3.24 | $3.27 | $3.27 | 365,983 |
| 2023-08-01 | $3.36 | $3.46 | $3.28 | $3.43 | $3.43 | 426,412 |
| 2023-07-31 | $3.36 | $3.43 | $3.25 | $3.37 | $3.37 | 528,300 |
| 2023-07-28 | $3.39 | $3.48 | $3.30 | $3.34 | $3.34 | 352,303 |
| 2023-07-27 | $3.44 | $3.44 | $3.24 | $3.37 | $3.37 | 750,074 |
| 2023-07-26 | $3.34 | $3.53 | $3.32 | $3.46 | $3.46 | 531,208 |
| 2023-07-25 | $3.68 | $3.70 | $3.28 | $3.35 | $3.35 | 847,011 |
| 2023-07-24 | $3.57 | $3.87 | $3.52 | $3.71 | $3.71 | 955,033 |
| 2023-07-21 | $3.35 | $3.66 | $3.16 | $3.59 | $3.59 | 1,234,908 |
| 2023-07-20 | $3.32 | $3.67 | $3.32 | $3.45 | $3.45 | 3,218,754 |
| 2023-07-19 | $2.82 | $3.24 | $2.82 | $3.17 | $3.17 | 2,492,016 |
| 2023-07-18 | $3.08 | $3.10 | $2.77 | $2.82 | $2.82 | 1,856,347 |
| 2023-07-17 | $2.78 | $3.15 | $2.75 | $3.07 | $3.07 | 4,802,243 |
| 2023-07-14 | $3.20 | $3.27 | $2.62 | $2.66 | $2.66 | 11,350,496 |
| 2023-07-13 | $9.94 | $9.94 | $9.42 | $9.52 | $9.52 | 3,661,087 |
| 2023-07-12 | $10.22 | $10.23 | $9.83 | $9.89 | $9.89 | 37,610 |
| 2023-07-11 | $9.97 | $10.26 | $9.61 | $10.04 | $10.04 | 78,289 |
| 2023-07-10 | $9.67 | $10.06 | $9.64 | $9.97 | $9.97 | 153,063 |
| 2023-07-07 | $9.67 | $9.74 | $9.34 | $9.68 | $9.68 | 92,377 |
| 2023-07-06 | $9.57 | $9.98 | $9.26 | $9.69 | $9.69 | 132,183 |
| 2023-07-05 | $9.28 | $9.87 | $9.13 | $9.62 | $9.62 | 171,894 |
| 2023-07-03 | $9.19 | $9.58 | $8.99 | $9.29 | $9.29 | 66,606 |
| 2023-06-30 | $9.40 | $9.58 | $9.18 | $9.33 | $9.33 | 94,953 |
| 2023-06-29 | $10.07 | $10.87 | $9.34 | $9.39 | $9.39 | 70,909 |
| 2023-06-28 | $9.20 | $10.35 | $9.12 | $10.27 | $10.27 | 240,327 |
| 2023-06-27 | $9.30 | $9.42 | $8.92 | $9.19 | $9.19 | 146,154 |
| 2023-06-26 | $9.41 | $9.64 | $9.11 | $9.20 | $9.20 | 214,100 |
| 2023-06-23 | $9.15 | $9.57 | $9.00 | $9.52 | $9.52 | 660,150 |
| 2023-06-22 | $9.23 | $9.41 | $9.08 | $9.32 | $9.32 | 121,348 |
| 2023-06-21 | $9.60 | $9.88 | $9.21 | $9.24 | $9.24 | 82,233 |
| 2023-06-20 | $10.00 | $10.00 | $9.28 | $9.69 | $9.69 | 113,441 |
| 2023-06-16 | $9.35 | $10.15 | $8.95 | $10.09 | $10.09 | 666,859 |
| 2023-06-15 | $8.90 | $9.31 | $8.68 | $9.03 | $9.03 | 78,979 |
| 2023-06-14 | $9.47 | $9.76 | $8.81 | $8.94 | $8.94 | 103,222 |
| 2023-06-13 | $9.06 | $9.95 | $8.99 | $9.61 | $9.61 | 80,287 |
| 2023-06-12 | $8.92 | $9.32 | $8.88 | $8.94 | $8.94 | 56,085 |
| 2023-06-09 | $9.19 | $9.47 | $8.79 | $8.87 | $8.87 | 54,283 |
| 2023-06-08 | $9.80 | $9.92 | $9.22 | $9.28 | $9.28 | 61,851 |
| 2023-06-07 | $9.75 | $10.17 | $9.59 | $9.82 | $9.82 | 104,760 |
| 2023-06-06 | $9.07 | $9.71 | $9.01 | $9.53 | $9.53 | 123,807 |
| 2023-06-05 | $8.78 | $9.44 | $8.78 | $9.08 | $9.08 | 109,354 |
| 2023-06-02 | $8.71 | $8.84 | $8.33 | $8.78 | $8.78 | 73,166 |
| 2023-06-01 | $7.27 | $8.80 | $7.01 | $8.61 | $8.61 | 360,027 |
| 2023-05-31 | $7.31 | $8.11 | $6.83 | $7.28 | $7.28 | 179,002 |
| 2023-05-30 | $7.74 | $7.81 | $7.16 | $7.31 | $7.31 | 182,703 |
| 2023-05-26 | $7.40 | $8.75 | $7.20 | $7.74 | $7.74 | 2,228,519 |
| 2023-05-25 | $8.88 | $9.14 | $8.44 | $8.72 | $8.72 | 145,339 |
| 2023-05-24 | $9.35 | $9.38 | $8.94 | $9.01 | $9.01 | 102,322 |
| 2023-05-23 | $10.47 | $10.56 | $9.28 | $9.32 | $9.32 | 172,359 |
| 2023-05-22 | $11.10 | $11.23 | $10.30 | $10.41 | $10.41 | 211,627 |
| 2023-05-19 | $11.00 | $11.07 | $10.47 | $11.00 | $11.00 | 138,392 |
| 2023-05-18 | $10.89 | $11.23 | $10.44 | $10.80 | $10.80 | 46,655 |
| 2023-05-17 | $10.84 | $10.98 | $10.59 | $10.90 | $10.90 | 77,880 |
| 2023-05-16 | $10.60 | $11.06 | $10.59 | $10.77 | $10.77 | 54,974 |
| 2023-05-15 | $10.58 | $11.14 | $10.57 | $10.82 | $10.82 | 95,262 |
| 2023-05-12 | $10.80 | $11.15 | $10.15 | $10.58 | $10.58 | 58,651 |
| 2023-05-11 | $11.52 | $11.52 | $9.91 | $10.67 | $10.67 | 89,182 |
| 2023-05-10 | $11.68 | $11.68 | $11.01 | $11.51 | $11.51 | 114,966 |
| 2023-05-09 | $11.28 | $11.71 | $11.07 | $11.42 | $11.42 | 89,944 |
| 2023-05-08 | $11.90 | $11.91 | $11.28 | $11.48 | $11.48 | 59,028 |
| 2023-05-05 | $11.85 | $12.02 | $11.59 | $11.81 | $11.81 | 66,699 |
| 2023-05-04 | $11.31 | $11.92 | $11.04 | $11.82 | $11.82 | 103,563 |
| 2023-05-03 | $11.79 | $12.08 | $11.29 | $11.35 | $11.35 | 124,854 |
| 2023-05-02 | $11.24 | $12.37 | $10.87 | $11.70 | $11.70 | 211,919 |
| 2023-05-01 | $10.12 | $11.88 | $10.12 | $11.34 | $11.34 | 206,232 |
| 2023-04-28 | $9.75 | $10.34 | $9.69 | $10.24 | $10.24 | 61,643 |
| 2023-04-27 | $10.65 | $10.70 | $9.48 | $9.70 | $9.70 | 92,392 |
| 2023-04-26 | $9.66 | $10.74 | $9.59 | $10.60 | $10.60 | 174,549 |
| 2023-04-25 | $9.44 | $9.80 | $9.25 | $9.72 | $9.72 | 315,317 |
| 2023-04-24 | $9.55 | $9.70 | $9.25 | $9.53 | $9.53 | 24,720 |
| 2023-04-21 | $9.77 | $9.80 | $9.50 | $9.58 | $9.58 | 42,740 |
| 2023-04-20 | $10.38 | $10.45 | $9.71 | $9.83 | $9.83 | 69,793 |
| 2023-04-19 | $9.97 | $10.40 | $9.97 | $10.34 | $10.34 | 45,169 |
| 2023-04-18 | $10.25 | $10.37 | $9.91 | $10.06 | $10.06 | 24,061 |
| 2023-04-17 | $9.45 | $10.31 | $9.03 | $10.23 | $10.23 | 56,447 |
| 2023-04-14 | $9.57 | $9.65 | $9.15 | $9.47 | $9.47 | 112,531 |
| 2023-04-13 | $9.68 | $9.88 | $9.33 | $9.62 | $9.62 | 73,160 |
| 2023-04-12 | $10.03 | $10.03 | $9.54 | $9.58 | $9.58 | 32,178 |
| 2023-04-11 | $9.68 | $10.10 | $9.68 | $10.00 | $10.00 | 41,867 |
| 2023-04-10 | $10.37 | $10.50 | $9.22 | $9.64 | $9.64 | 115,841 |
| 2023-04-06 | $9.84 | $10.45 | $9.74 | $10.35 | $10.35 | 68,821 |
| 2023-04-05 | $9.74 | $10.02 | $9.54 | $9.78 | $9.78 | 108,128 |
| 2023-04-04 | $9.41 | $9.97 | $8.91 | $9.75 | $9.75 | 213,754 |
| 2023-04-03 | $8.96 | $10.15 | $8.76 | $9.47 | $9.47 | 269,741 |
| 2023-03-31 | $7.81 | $8.95 | $7.81 | $8.88 | $8.88 | 270,092 |
| 2023-03-30 | $8.16 | $8.42 | $7.45 | $7.72 | $7.72 | 110,611 |
| 2023-03-29 | $7.66 | $8.29 | $7.54 | $8.06 | $8.06 | 62,139 |
| 2023-03-28 | $7.32 | $7.75 | $7.31 | $7.55 | $7.55 | 69,597 |
| 2023-03-27 | $7.39 | $7.55 | $7.29 | $7.35 | $7.35 | 146,651 |
| 2023-03-24 | $7.50 | $7.68 | $7.22 | $7.43 | $7.43 | 104,345 |
| 2023-03-23 | $7.63 | $7.81 | $7.45 | $7.64 | $7.64 | 77,969 |
| 2023-03-22 | $8.09 | $8.09 | $7.52 | $7.57 | $7.57 | 84,279 |
| 2023-03-21 | $8.22 | $8.26 | $7.84 | $8.10 | $8.10 | 79,979 |
| 2023-03-20 | $8.21 | $8.27 | $7.85 | $8.08 | $8.08 | 87,319 |
| 2023-03-17 | $7.67 | $8.29 | $7.67 | $8.09 | $8.09 | 145,181 |
| 2023-03-16 | $8.06 | $8.38 | $7.50 | $7.80 | $7.80 | 275,993 |
| 2023-03-15 | $7.58 | $7.88 | $7.12 | $7.35 | $7.35 | 326,570 |
| 2023-03-14 | $7.98 | $7.98 | $7.41 | $7.81 | $7.81 | 171,280 |
| 2023-03-13 | $7.28 | $7.96 | $7.28 | $7.72 | $7.72 | 135,177 |
| 2023-03-10 | $8.52 | $8.52 | $7.25 | $7.61 | $7.61 | 169,304 |
| 2023-03-09 | $8.61 | $9.11 | $8.48 | $8.54 | $8.54 | 64,506 |
| 2023-03-08 | $8.85 | $9.03 | $8.29 | $8.49 | $8.49 | 56,981 |
| 2023-03-07 | $8.63 | $9.23 | $8.63 | $8.83 | $8.83 | 53,529 |
| 2023-03-06 | $9.44 | $9.44 | $8.70 | $8.74 | $8.74 | 50,884 |
| 2023-03-03 | $9.12 | $9.46 | $8.83 | $9.39 | $9.39 | 60,983 |
| 2023-03-02 | $8.89 | $9.40 | $8.55 | $9.06 | $9.06 | 171,887 |
| 2023-03-01 | $9.28 | $10.02 | $8.82 | $8.84 | $8.84 | 186,761 |
| 2023-02-28 | $9.54 | $9.88 | $9.24 | $9.28 | $9.28 | 120,560 |
| 2023-02-27 | $9.13 | $9.83 | $9.11 | $9.54 | $9.54 | 128,885 |
| 2023-02-24 | $9.10 | $9.38 | $8.93 | $9.06 | $9.06 | 114,473 |
| 2023-02-23 | $9.88 | $9.91 | $9.22 | $9.34 | $9.34 | 124,374 |
| 2023-02-22 | $10.15 | $10.50 | $9.31 | $9.79 | $9.79 | 140,276 |
| 2023-02-21 | $11.05 | $11.05 | $9.85 | $10.13 | $10.13 | 119,152 |
| 2023-02-17 | $10.70 | $11.57 | $10.30 | $11.42 | $11.42 | 187,457 |
| 2023-02-16 | $10.93 | $11.14 | $10.54 | $10.68 | $10.68 | 159,998 |
| 2023-02-15 | $11.03 | $11.58 | $10.18 | $11.10 | $11.10 | 162,095 |
| 2023-02-14 | $10.99 | $11.81 | $10.80 | $11.25 | $11.25 | 133,957 |
| 2023-02-13 | $12.24 | $12.34 | $10.71 | $11.25 | $11.25 | 156,989 |
| 2023-02-10 | $12.98 | $13.20 | $11.65 | $12.31 | $12.31 | 123,625 |
| 2023-02-09 | $13.43 | $13.94 | $12.83 | $13.04 | $13.04 | 70,766 |
| 2023-02-08 | $13.62 | $13.90 | $13.28 | $13.33 | $13.33 | 79,661 |
| 2023-02-07 | $12.98 | $13.97 | $12.63 | $13.76 | $13.76 | 74,560 |
| 2023-02-06 | $13.84 | $14.77 | $12.52 | $13.04 | $13.04 | 189,812 |
| 2023-02-03 | $13.12 | $14.50 | $13.01 | $13.69 | $13.69 | 939,454 |
| 2023-02-02 | $14.10 | $14.10 | $12.63 | $13.39 | $13.39 | 148,963 |
| 2023-02-01 | $13.77 | $14.39 | $13.37 | $14.05 | $14.05 | 168,927 |
| 2023-01-31 | $12.60 | $14.21 | $11.90 | $13.99 | $13.99 | 441,640 |
| 2023-01-30 | $11.95 | $12.79 | $11.64 | $12.61 | $12.61 | 134,688 |
| 2023-01-27 | $11.65 | $12.54 | $11.60 | $12.13 | $12.13 | 95,543 |
| 2023-01-26 | $11.58 | $12.73 | $11.20 | $11.80 | $11.80 | 581,100 |
| 2023-01-25 | $12.39 | $12.45 | $11.36 | $11.45 | $11.45 | 229,145 |
| 2023-01-24 | $10.99 | $12.85 | $10.74 | $12.35 | $12.35 | 279,565 |
| 2023-01-23 | $10.99 | $11.56 | $10.31 | $11.00 | $11.00 | 2,553,530 |
| 2023-01-20 | $12.02 | $12.18 | $10.76 | $11.05 | $11.05 | 116,718 |
| 2023-01-19 | $11.42 | $12.15 | $11.35 | $11.79 | $11.79 | 100,393 |
| 2023-01-18 | $12.21 | $12.70 | $10.72 | $11.52 | $11.52 | 233,400 |
| 2023-01-17 | $9.67 | $13.01 | $9.67 | $12.30 | $12.30 | 895,560 |
| 2023-01-13 | $8.16 | $10.40 | $8.00 | $9.60 | $9.60 | 1,455,768 |
| 2023-01-12 | $8.19 | $8.19 | $7.77 | $8.10 | $8.10 | 149,069 |
| 2023-01-11 | $7.99 | $8.19 | $7.83 | $8.13 | $8.13 | 1,366,151 |
| 2023-01-10 | $7.85 | $8.20 | $7.79 | $8.04 | $8.04 | 212,050 |
| 2023-01-09 | $8.35 | $8.35 | $7.50 | $7.95 | $7.95 | 157,144 |
| 2023-01-06 | $7.95 | $8.30 | $7.75 | $8.30 | $8.30 | 357,257 |
| 2023-01-05 | $7.45 | $8.30 | $7.20 | $7.99 | $7.99 | 336,629 |
| 2023-01-04 | $5.39 | $7.19 | $5.39 | $7.10 | $7.10 | 880,825 |
| 2023-01-03 | $5.03 | $5.31 | $5.03 | $5.21 | $5.21 | 24,894 |
| 2022-12-30 | $4.99 | $5.05 | $4.95 | $4.98 | $4.98 | 175,110 |
| 2022-12-29 | $4.98 | $5.16 | $4.91 | $5.06 | $5.06 | 762,357 |
| 2022-12-28 | $4.95 | $5.08 | $4.81 | $4.96 | $4.96 | 203,348 |
| 2022-12-27 | $5.32 | $5.39 | $4.93 | $4.98 | $4.98 | 30,026 |
| 2022-12-23 | $5.40 | $5.53 | $5.20 | $5.40 | $5.40 | 34,347 |
| 2022-12-22 | $5.45 | $5.70 | $5.31 | $5.36 | $5.36 | 15,623 |
| 2022-12-21 | $5.29 | $5.76 | $5.16 | $5.45 | $5.45 | 40,116 |
| 2022-12-20 | $5.20 | $5.72 | $5.19 | $5.39 | $5.39 | 40,620 |
| 2022-12-19 | $5.49 | $5.60 | $5.11 | $5.25 | $5.25 | 47,452 |
| 2022-12-16 | $5.88 | $6.18 | $5.27 | $5.40 | $5.40 | 236,055 |
| 2022-12-15 | $6.44 | $6.50 | $5.87 | $5.88 | $5.88 | 86,810 |
| 2022-12-14 | $5.75 | $6.50 | $5.72 | $5.87 | $5.87 | 56,669 |
| 2022-12-13 | $5.58 | $5.88 | $5.25 | $5.50 | $5.50 | 29,583 |
| 2022-12-12 | $5.67 | $5.88 | $5.25 | $5.34 | $5.34 | 37,135 |
| 2022-12-09 | $5.82 | $6.11 | $5.65 | $5.66 | $5.66 | 34,999 |
| 2022-12-08 | $5.83 | $6.05 | $5.55 | $5.98 | $5.98 | 10,761 |
| 2022-12-07 | $5.69 | $6.06 | $5.55 | $5.80 | $5.80 | 11,889 |
| 2022-12-06 | $5.96 | $6.16 | $5.50 | $5.51 | $5.51 | 40,835 |
| 2022-12-05 | $6.39 | $6.57 | $5.88 | $6.03 | $6.03 | 17,226 |
| 2022-12-02 | $6.58 | $6.88 | $6.22 | $6.52 | $6.52 | 27,302 |
| 2022-12-01 | $6.54 | $6.92 | $6.48 | $6.67 | $6.67 | 17,572 |
| 2022-11-30 | $6.29 | $6.89 | $6.21 | $6.59 | $6.59 | 52,751 |
| 2022-11-29 | $6.75 | $6.76 | $6.21 | $6.25 | $6.25 | 13,988 |
| 2022-11-28 | $6.50 | $6.62 | $6.17 | $6.40 | $6.40 | 29,823 |
| 2022-11-25 | $6.61 | $6.96 | $6.47 | $6.52 | $6.52 | 12,517 |
| 2022-11-23 | $6.54 | $7.00 | $6.25 | $6.70 | $6.70 | 31,099 |
| 2022-11-22 | $6.66 | $6.91 | $6.18 | $6.62 | $6.62 | 52,100 |
| 2022-11-21 | $6.53 | $6.97 | $6.38 | $6.56 | $6.56 | 27,324 |
| 2022-11-18 | $6.63 | $6.99 | $6.31 | $6.53 | $6.53 | 28,711 |
| 2022-11-17 | $6.63 | $6.80 | $6.20 | $6.36 | $6.36 | 33,462 |
| 2022-11-16 | $6.66 | $6.79 | $6.22 | $6.47 | $6.47 | 37,190 |
| 2022-11-15 | $6.46 | $6.86 | $6.42 | $6.72 | $6.72 | 22,930 |
| 2022-11-14 | $6.40 | $6.85 | $6.20 | $6.28 | $6.28 | 36,772 |
| 2022-11-11 | $8.31 | $8.58 | $6.06 | $6.38 | $6.38 | 130,542 |
| 2022-11-10 | $6.99 | $8.46 | $6.65 | $8.36 | $8.36 | 68,678 |
| 2022-11-09 | $6.64 | $6.71 | $6.43 | $6.45 | $6.45 | 24,045 |
| 2022-11-08 | $5.99 | $6.63 | $5.99 | $6.56 | $6.56 | 33,821 |
| 2022-11-07 | $4.91 | $5.82 | $4.82 | $5.82 | $5.82 | 512,525 |
| 2022-11-04 | $5.29 | $5.89 | $4.01 | $4.92 | $4.92 | 1,190,527 |
| 2022-11-03 | $5.15 | $5.30 | $5.05 | $5.23 | $5.23 | 30,563 |
| 2022-11-02 | $5.39 | $5.52 | $5.25 | $5.25 | $5.25 | 29,462 |
| 2022-11-01 | $5.36 | $5.55 | $5.32 | $5.46 | $5.46 | 50,846 |
| 2022-10-31 | $5.48 | $5.81 | $5.33 | $5.38 | $5.38 | 46,960 |
| 2022-10-28 | $5.27 | $5.56 | $5.27 | $5.50 | $5.50 | 256,277 |
| 2022-10-27 | $5.73 | $5.73 | $5.25 | $5.28 | $5.28 | 31,796 |
| 2022-10-26 | $5.72 | $6.10 | $5.42 | $5.77 | $5.77 | 80,341 |
| 2022-10-25 | $5.62 | $5.89 | $5.39 | $5.62 | $5.62 | 41,042 |
| 2022-10-24 | $5.89 | $5.94 | $5.54 | $5.77 | $5.77 | 42,982 |
| 2022-10-21 | $6.00 | $6.00 | $5.78 | $6.00 | $6.00 | 45,172 |
| 2022-10-20 | $5.75 | $6.02 | $5.70 | $5.94 | $5.94 | 72,263 |
| 2022-10-19 | $5.78 | $5.91 | $5.62 | $5.80 | $5.80 | 57,746 |
| 2022-10-18 | $6.11 | $6.36 | $5.64 | $5.76 | $5.76 | 149,633 |
| 2022-10-17 | $5.90 | $6.04 | $5.79 | $5.97 | $5.97 | 32,146 |
| 2022-10-14 | $5.86 | $6.05 | $5.64 | $5.85 | $5.85 | 26,150 |
| 2022-10-13 | $5.67 | $5.90 | $5.67 | $5.90 | $5.90 | 27,277 |
| 2022-10-12 | $5.66 | $5.84 | $5.66 | $5.74 | $5.74 | 22,462 |
| 2022-10-11 | $5.35 | $5.94 | $5.34 | $5.65 | $5.65 | 47,525 |
| 2022-10-10 | $5.31 | $5.48 | $5.11 | $5.39 | $5.39 | 34,217 |
| 2022-10-07 | $5.58 | $5.61 | $5.06 | $5.24 | $5.24 | 80,512 |
| 2022-10-06 | $5.69 | $5.86 | $5.29 | $5.38 | $5.38 | 147,104 |
| 2022-10-05 | $5.76 | $5.99 | $5.65 | $5.75 | $5.75 | 23,678 |
| 2022-10-04 | $6.17 | $6.17 | $5.77 | $5.90 | $5.90 | 61,131 |
| 2022-10-03 | $5.80 | $6.20 | $5.80 | $5.90 | $5.90 | 52,183 |
| 2022-09-30 | $5.91 | $6.35 | $5.62 | $5.80 | $5.80 | 66,187 |
| 2022-09-29 | $6.07 | $6.31 | $5.57 | $6.10 | $6.10 | 40,885 |
| 2022-09-28 | $5.63 | $6.83 | $5.58 | $6.21 | $6.21 | 97,281 |
| 2022-09-27 | $5.80 | $6.21 | $5.42 | $5.77 | $5.77 | 85,633 |
| 2022-09-26 | $6.23 | $6.23 | $5.31 | $5.78 | $5.78 | 40,419 |
| 2022-09-23 | $6.13 | $6.23 | $5.91 | $6.04 | $6.04 | 16,774 |
| 2022-09-22 | $6.45 | $6.62 | $5.72 | $6.03 | $6.03 | 31,766 |
| 2022-09-21 | $6.48 | $6.69 | $6.36 | $6.53 | $6.53 | 18,500 |
| 2022-09-20 | $6.68 | $6.87 | $6.31 | $6.51 | $6.51 | 28,593 |
| 2022-09-19 | $6.83 | $7.01 | $6.28 | $6.62 | $6.62 | 39,004 |
| 2022-09-16 | $6.69 | $7.04 | $6.62 | $6.92 | $6.92 | 161,579 |
| 2022-09-15 | $6.97 | $7.26 | $6.60 | $6.84 | $6.84 | 49,444 |
| 2022-09-14 | $7.40 | $7.95 | $6.96 | $7.00 | $7.00 | 51,826 |
| 2022-09-13 | $7.43 | $8.13 | $7.10 | $7.38 | $7.38 | 41,784 |
| 2022-09-12 | $7.58 | $8.12 | $7.12 | $7.59 | $7.59 | 33,151 |
| 2022-09-09 | $7.63 | $7.92 | $7.40 | $7.53 | $7.53 | 44,300 |
| 2022-09-08 | $7.40 | $8.03 | $7.24 | $7.65 | $7.65 | 49,687 |
| 2022-09-07 | $7.30 | $7.79 | $6.89 | $7.54 | $7.54 | 50,890 |
| 2022-09-06 | $7.13 | $7.45 | $6.90 | $7.39 | $7.39 | 66,488 |
| 2022-09-02 | $6.86 | $7.40 | $6.64 | $6.91 | $6.91 | 20,272 |
| 2022-09-01 | $6.87 | $7.17 | $6.50 | $6.84 | $6.84 | 24,082 |
| 2022-08-31 | $6.60 | $7.07 | $6.45 | $6.82 | $6.82 | 30,716 |
| 2022-08-30 | $6.69 | $7.16 | $6.51 | $6.55 | $6.55 | 22,354 |
| 2022-08-29 | $6.85 | $7.00 | $6.54 | $6.61 | $6.61 | 40,766 |
| 2022-08-26 | $7.48 | $7.50 | $6.74 | $6.83 | $6.83 | 11,685 |
| 2022-08-25 | $7.85 | $8.00 | $7.32 | $7.48 | $7.48 | 20,515 |
| 2022-08-24 | $7.70 | $7.92 | $7.62 | $7.76 | $7.76 | 17,391 |
| 2022-08-23 | $7.49 | $8.12 | $7.39 | $7.61 | $7.61 | 14,650 |
| 2022-08-22 | $7.51 | $8.26 | $7.38 | $7.53 | $7.53 | 49,950 |
| 2022-08-19 | $7.72 | $7.72 | $7.41 | $7.59 | $7.59 | 21,439 |
| 2022-08-18 | $7.90 | $8.65 | $7.79 | $7.90 | $7.90 | 31,201 |
| 2022-08-17 | $8.21 | $8.54 | $7.64 | $7.78 | $7.78 | 11,122 |
| 2022-08-16 | $8.17 | $8.39 | $7.89 | $8.34 | $8.34 | 13,200 |
| 2022-08-15 | $8.25 | $8.42 | $7.89 | $8.10 | $8.10 | 27,795 |
| 2022-08-12 | $7.97 | $8.10 | $7.85 | $8.00 | $8.00 | 18,069 |
| 2022-08-11 | $8.29 | $8.29 | $7.71 | $7.80 | $7.80 | 25,222 |
| 2022-08-10 | $9.08 | $9.08 | $8.12 | $8.38 | $8.38 | 29,878 |
| 2022-08-09 | $8.43 | $9.35 | $8.37 | $8.68 | $8.68 | 60,726 |
| 2022-08-08 | $8.49 | $8.85 | $8.10 | $8.43 | $8.43 | 53,258 |
| 2022-08-05 | $8.01 | $9.12 | $8.01 | $8.38 | $8.38 | 46,358 |
| 2022-08-04 | $7.26 | $8.62 | $7.26 | $8.00 | $8.00 | 57,620 |
| 2022-08-03 | $7.37 | $7.44 | $7.11 | $7.17 | $7.17 | 23,802 |
| 2022-08-02 | $7.03 | $7.37 | $6.95 | $7.07 | $7.07 | 29,770 |
| 2022-08-01 | $7.33 | $7.33 | $6.61 | $7.01 | $7.01 | 41,262 |
| 2022-07-29 | $7.28 | $7.45 | $7.01 | $7.21 | $7.21 | 52,172 |
| 2022-07-28 | $7.14 | $7.37 | $7.13 | $7.34 | $7.34 | 36,089 |
| 2022-07-27 | $6.99 | $7.26 | $6.85 | $7.21 | $7.21 | 42,202 |
| 2022-07-26 | $6.61 | $7.15 | $6.61 | $6.82 | $6.82 | 78,285 |
| 2022-07-25 | $6.55 | $6.66 | $6.36 | $6.59 | $6.59 | 36,421 |
| 2022-07-22 | $7.50 | $7.52 | $6.54 | $6.58 | $6.58 | 59,110 |
| 2022-07-21 | $7.67 | $7.68 | $7.36 | $7.40 | $7.40 | 25,881 |
| 2022-07-20 | $6.75 | $7.93 | $6.75 | $7.54 | $7.54 | 90,819 |
| 2022-07-19 | $6.79 | $6.80 | $6.60 | $6.72 | $6.72 | 35,434 |
| 2022-07-18 | $6.78 | $6.82 | $6.59 | $6.62 | $6.62 | 62,235 |
| 2022-07-15 | $6.86 | $7.02 | $6.58 | $6.87 | $6.87 | 52,084 |
| 2022-07-14 | $6.50 | $6.78 | $6.46 | $6.65 | $6.65 | 40,327 |
| 2022-07-13 | $6.55 | $6.86 | $6.45 | $6.55 | $6.55 | 86,261 |
| 2022-07-12 | $6.73 | $6.79 | $6.36 | $6.68 | $6.68 | 81,110 |
| 2022-07-11 | $6.81 | $7.10 | $6.56 | $6.60 | $6.60 | 105,116 |
| 2022-07-08 | $6.78 | $7.00 | $6.60 | $6.84 | $6.84 | 105,140 |
| 2022-07-07 | $6.41 | $7.20 | $6.41 | $6.94 | $6.94 | 156,908 |
| 2022-07-06 | $5.95 | $6.70 | $5.95 | $6.58 | $6.58 | 184,800 |
| 2022-07-05 | $5.68 | $6.05 | $5.47 | $5.98 | $5.98 | 89,647 |
| 2022-07-01 | $5.48 | $5.79 | $5.22 | $5.70 | $5.70 | 89,521 |
| 2022-06-30 | $5.66 | $5.79 | $5.39 | $5.53 | $5.53 | 74,959 |
| 2022-06-29 | $5.43 | $5.86 | $4.95 | $5.20 | $5.20 | 149,784 |
| 2022-06-28 | $5.64 | $6.04 | $5.21 | $5.32 | $5.32 | 79,434 |
| 2022-06-27 | $5.92 | $6.37 | $5.64 | $5.69 | $5.69 | 103,550 |
| 2022-06-24 | $6.46 | $6.56 | $5.76 | $6.02 | $6.02 | 678,473 |
| 2022-06-23 | $6.05 | $6.49 | $6.00 | $6.44 | $6.44 | 119,774 |
| 2022-06-22 | $5.98 | $6.37 | $5.97 | $6.08 | $6.08 | 98,106 |
| 2022-06-21 | $5.95 | $6.49 | $5.90 | $6.02 | $6.02 | 121,210 |
| 2022-06-17 | $5.75 | $5.87 | $5.48 | $5.77 | $5.77 | 146,856 |
| 2022-06-16 | $5.45 | $5.67 | $5.22 | $5.57 | $5.57 | 92,694 |
| 2022-06-15 | $4.88 | $5.62 | $4.88 | $5.52 | $5.52 | 117,600 |
| 2022-06-14 | $5.11 | $5.18 | $4.86 | $5.11 | $5.11 | 113,116 |
| 2022-06-13 | $5.55 | $5.75 | $5.00 | $5.04 | $5.04 | 119,437 |
| 2022-06-10 | $5.91 | $6.14 | $5.55 | $5.75 | $5.75 | 85,746 |
| 2022-06-09 | $5.75 | $6.03 | $5.59 | $6.01 | $6.01 | 725,481 |
| 2022-06-08 | $5.76 | $6.15 | $5.56 | $5.68 | $5.68 | 190,419 |
| 2022-06-07 | $5.84 | $6.04 | $5.56 | $5.90 | $5.90 | 135,261 |
| 2022-06-06 | $6.05 | $6.05 | $5.66 | $5.90 | $5.90 | 56,301 |
| 2022-06-03 | $6.12 | $6.18 | $5.71 | $6.01 | $6.01 | 166,284 |
| 2022-06-02 | $6.36 | $6.36 | $5.84 | $5.92 | $5.92 | 96,896 |
| 2022-06-01 | $6.85 | $6.94 | $6.44 | $6.51 | $6.51 | 81,689 |
| 2022-05-31 | $7.05 | $7.05 | $6.53 | $6.75 | $6.75 | 103,634 |
| 2022-05-27 | $7.10 | $7.20 | $6.94 | $6.99 | $6.99 | 70,428 |
| 2022-05-26 | $7.60 | $7.87 | $7.10 | $7.17 | $7.17 | 72,003 |
| 2022-05-25 | $6.75 | $8.04 | $6.73 | $7.54 | $7.54 | 60,302 |
| 2022-05-24 | $7.04 | $7.23 | $6.84 | $6.95 | $6.95 | 68,909 |
| 2022-05-23 | $7.20 | $8.05 | $7.03 | $7.26 | $7.26 | 73,949 |
| 2022-05-20 | $7.19 | $7.65 | $6.73 | $7.16 | $7.16 | 91,542 |
| 2022-05-19 | $7.36 | $7.67 | $6.95 | $6.99 | $6.99 | 106,502 |
| 2022-05-18 | $7.89 | $8.10 | $7.35 | $7.35 | $7.35 | 24,713 |
| 2022-05-17 | $7.70 | $8.10 | $7.67 | $8.02 | $8.02 | 57,588 |
| 2022-05-16 | $7.64 | $7.78 | $7.43 | $7.43 | $7.43 | 26,640 |
| 2022-05-13 | $8.28 | $8.28 | $7.38 | $7.59 | $7.59 | 235,512 |
| 2022-05-12 | $7.19 | $8.51 | $7.19 | $8.00 | $8.00 | 39,991 |
| 2022-05-11 | $7.83 | $7.83 | $7.00 | $7.47 | $7.47 | 90,345 |
| 2022-05-10 | $7.93 | $9.00 | $7.22 | $7.79 | $7.79 | 39,090 |
| 2022-05-09 | $7.90 | $8.50 | $7.22 | $7.48 | $7.48 | 52,346 |
| 2022-05-06 | $7.53 | $8.10 | $7.21 | $7.85 | $7.85 | 19,828 |
| 2022-05-05 | $8.68 | $8.72 | $7.60 | $7.64 | $7.64 | 26,635 |
| 2022-05-04 | $8.25 | $8.99 | $7.50 | $8.63 | $8.63 | 60,973 |
| 2022-05-03 | $8.66 | $9.43 | $8.22 | $8.36 | $8.36 | 78,672 |
| 2022-05-02 | $8.05 | $8.76 | $7.96 | $8.50 | $8.50 | 66,776 |
| 2022-04-29 | $8.39 | $8.74 | $8.03 | $8.17 | $8.17 | 32,103 |
| 2022-04-28 | $8.45 | $8.67 | $8.00 | $8.40 | $8.40 | 28,714 |
| 2022-04-27 | $8.50 | $8.64 | $8.11 | $8.26 | $8.26 | 30,045 |
| 2022-04-26 | $10.62 | $10.98 | $8.06 | $8.26 | $8.26 | 76,066 |
| 2022-04-25 | $10.37 | $11.49 | $10.34 | $10.84 | $10.84 | 40,618 |
| 2022-04-22 | $10.32 | $10.54 | $9.15 | $10.36 | $10.36 | 31,197 |
| 2022-04-21 | $11.03 | $11.19 | $10.34 | $10.49 | $10.49 | 67,694 |
| 2022-04-20 | $11.57 | $11.62 | $10.98 | $11.04 | $11.04 | 33,151 |
| 2022-04-19 | $11.20 | $12.19 | $11.08 | $11.63 | $11.63 | 44,124 |
| 2022-04-18 | $12.09 | $12.57 | $11.07 | $11.40 | $11.40 | 61,073 |
| 2022-04-14 | $13.04 | $13.04 | $11.86 | $12.40 | $12.40 | 74,054 |
| 2022-04-13 | $13.18 | $14.23 | $12.62 | $12.85 | $12.85 | 57,598 |
| 2022-04-12 | $14.15 | $14.42 | $12.84 | $13.02 | $13.02 | 74,833 |
| 2022-04-11 | $13.32 | $14.57 | $13.32 | $14.05 | $14.05 | 29,830 |
| 2022-04-08 | $13.84 | $14.11 | $13.21 | $13.74 | $13.74 | 30,504 |
| 2022-04-07 | $14.21 | $14.60 | $13.40 | $13.95 | $13.95 | 35,364 |
| 2022-04-06 | $14.07 | $14.42 | $13.04 | $13.96 | $13.96 | 20,220 |
| 2022-04-05 | $12.72 | $14.29 | $12.36 | $13.97 | $13.97 | 26,133 |
| 2022-04-04 | $12.69 | $13.21 | $12.66 | $12.95 | $12.95 | 9,009 |
| 2022-04-01 | $11.77 | $12.93 | $11.53 | $12.38 | $12.38 | 23,623 |
| 2022-03-31 | $11.40 | $11.97 | $11.32 | $11.53 | $11.53 | 57,296 |
| 2022-03-30 | $11.99 | $12.80 | $11.72 | $11.72 | $11.72 | 19,989 |
| 2022-03-29 | $12.23 | $12.65 | $11.78 | $12.37 | $12.37 | 38,776 |
| 2022-03-28 | $13.21 | $13.47 | $11.77 | $12.28 | $12.28 | 79,143 |
| 2022-03-25 | $14.29 | $14.52 | $13.33 | $13.47 | $13.47 | 24,192 |
| 2022-03-24 | $14.22 | $14.44 | $13.74 | $14.32 | $14.32 | 11,450 |
| 2022-03-23 | $14.00 | $14.87 | $13.85 | $14.18 | $14.18 | 27,549 |
| 2022-03-22 | $13.18 | $14.63 | $13.14 | $14.16 | $14.16 | 50,964 |
| 2022-03-21 | $14.69 | $15.21 | $13.39 | $13.44 | $13.44 | 52,200 |
| 2022-03-18 | $11.24 | $14.67 | $11.03 | $14.51 | $14.51 | 115,568 |
| 2022-03-17 | $10.12 | $11.28 | $10.12 | $11.24 | $11.24 | 34,099 |
| 2022-03-16 | $9.63 | $10.45 | $9.35 | $10.33 | $10.33 | 26,350 |
| 2022-03-15 | $9.77 | $9.77 | $9.31 | $9.54 | $9.54 | 18,783 |
| 2022-03-14 | $9.72 | $9.84 | $9.38 | $9.50 | $9.50 | 24,031 |
| 2022-03-11 | $10.04 | $10.36 | $9.26 | $9.71 | $9.71 | 30,208 |
| 2022-03-10 | $10.16 | $10.16 | $9.69 | $9.72 | $9.72 | 18,582 |
| 2022-03-09 | $9.82 | $10.68 | $9.82 | $10.28 | $10.28 | 31,073 |
| 2022-03-08 | $9.60 | $10.66 | $9.10 | $9.59 | $9.59 | 46,985 |
| 2022-03-07 | $9.75 | $10.08 | $9.34 | $9.35 | $9.35 | 38,488 |
| 2022-03-04 | $9.35 | $9.85 | $9.35 | $9.58 | $9.58 | 25,467 |
| 2022-03-03 | $9.78 | $9.90 | $9.38 | $9.47 | $9.47 | 34,048 |
| 2022-03-02 | $10.24 | $10.32 | $9.07 | $9.61 | $9.61 | 65,820 |
| 2022-03-01 | $10.09 | $10.20 | $9.61 | $9.99 | $9.99 | 30,042 |
| 2022-02-28 | $10.02 | $10.65 | $9.89 | $10.10 | $10.10 | 34,743 |
| 2022-02-25 | $10.26 | $10.72 | $9.92 | $9.98 | $9.98 | 27,503 |
| 2022-02-24 | $9.63 | $10.35 | $9.02 | $10.34 | $10.34 | 70,662 |
| 2022-02-23 | $10.67 | $10.96 | $9.67 | $9.89 | $9.89 | 43,960 |
| 2022-02-22 | $10.99 | $11.41 | $10.48 | $10.55 | $10.55 | 34,290 |
| 2022-02-18 | $11.26 | $11.53 | $11.09 | $11.21 | $11.21 | 25,941 |
| 2022-02-17 | $12.62 | $12.81 | $11.01 | $11.22 | $11.22 | 51,009 |
| 2022-02-16 | $12.10 | $12.90 | $11.94 | $12.90 | $12.90 | 59,495 |
| 2022-02-15 | $11.44 | $12.30 | $11.05 | $12.30 | $12.30 | 63,587 |
| 2022-02-14 | $10.51 | $11.37 | $10.51 | $11.20 | $11.20 | 39,743 |
| 2022-02-11 | $10.67 | $11.09 | $10.24 | $10.67 | $10.67 | 64,893 |
| 2022-02-10 | $10.30 | $11.17 | $10.30 | $10.63 | $10.63 | 35,410 |
| 2022-02-09 | $10.71 | $11.06 | $10.45 | $10.72 | $10.72 | 66,187 |
| 2022-02-08 | $10.82 | $11.19 | $9.99 | $10.58 | $10.58 | 50,872 |
| 2022-02-07 | $10.07 | $11.63 | $9.68 | $11.06 | $11.06 | 104,129 |
| 2022-02-04 | $9.93 | $10.35 | $9.48 | $10.14 | $10.14 | 48,784 |
| 2022-02-03 | $9.93 | $10.94 | $9.52 | $10.00 | $10.00 | 53,922 |
| 2022-02-02 | $10.19 | $10.38 | $9.47 | $10.21 | $10.21 | 98,444 |
| 2022-02-01 | $9.34 | $9.99 | $9.09 | $9.73 | $9.73 | 212,102 |
| 2022-01-31 | $9.02 | $9.41 | $8.78 | $9.23 | $9.23 | 118,597 |
| 2022-01-28 | $8.83 | $9.73 | $7.95 | $8.99 | $8.99 | 98,828 |
| 2022-01-27 | $8.90 | $8.99 | $8.17 | $8.75 | $8.75 | 71,281 |
| 2022-01-26 | $9.60 | $9.77 | $8.72 | $8.75 | $8.75 | 78,632 |
| 2022-01-25 | $9.73 | $10.00 | $9.24 | $9.47 | $9.47 | 53,528 |
| 2022-01-24 | $10.30 | $10.59 | $9.16 | $10.09 | $10.09 | 195,909 |
| 2022-01-21 | $9.71 | $10.28 | $9.46 | $9.96 | $9.96 | 217,105 |
| 2022-01-20 | $10.20 | $10.69 | $9.71 | $9.91 | $9.91 | 191,269 |
| 2022-01-19 | $10.27 | $10.54 | $9.87 | $9.94 | $9.94 | 125,672 |
| 2022-01-18 | $11.45 | $11.45 | $10.22 | $10.31 | $10.31 | 115,947 |
| 2022-01-14 | $9.90 | $11.75 | $9.90 | $11.73 | $11.73 | 288,326 |
| 2022-01-13 | $10.06 | $10.06 | $9.01 | $9.52 | $9.52 | 70,439 |
| 2022-01-12 | $10.45 | $10.78 | $9.96 | $10.06 | $10.06 | 119,443 |
| 2022-01-11 | $9.75 | $10.90 | $9.70 | $10.52 | $10.52 | 113,602 |
| 2022-01-10 | $9.67 | $10.04 | $9.10 | $9.85 | $9.85 | 123,930 |
| 2022-01-07 | $9.69 | $10.04 | $9.16 | $9.83 | $9.83 | 141,869 |
| 2022-01-06 | $10.09 | $10.22 | $9.25 | $9.77 | $9.77 | 158,023 |
| 2022-01-05 | $10.86 | $11.86 | $10.06 | $10.09 | $10.09 | 195,847 |
| 2022-01-04 | $11.73 | $11.73 | $10.05 | $11.01 | $11.01 | 126,275 |
| 2022-01-03 | $12.62 | $12.62 | $10.85 | $11.66 | $11.66 | 172,082 |
| 2021-12-31 | $12.27 | $13.00 | $11.97 | $12.68 | $12.68 | 130,449 |
| 2021-12-30 | $11.08 | $12.57 | $11.08 | $12.28 | $12.28 | 102,505 |
| 2021-12-29 | $10.71 | $11.16 | $10.21 | $11.09 | $11.09 | 168,571 |
| 2021-12-28 | $12.55 | $13.14 | $10.38 | $10.75 | $10.75 | 313,008 |
| 2021-12-27 | $11.02 | $13.40 | $10.69 | $12.88 | $12.88 | 298,146 |
| 2021-12-23 | $9.49 | $12.15 | $9.39 | $11.14 | $11.14 | 484,460 |
| 2021-12-22 | $9.49 | $9.69 | $8.65 | $8.98 | $8.98 | 217,677 |
| 2021-12-21 | $9.88 | $10.59 | $9.42 | $9.50 | $9.50 | 196,145 |
| 2021-12-20 | $9.08 | $10.15 | $9.00 | $10.04 | $10.04 | 482,942 |
| 2021-12-17 | $9.89 | $10.17 | $8.68 | $9.13 | $9.13 | 1,936,173 |
| 2021-12-16 | $12.66 | $12.76 | $9.51 | $9.94 | $9.94 | 592,098 |
| 2021-12-15 | $9.21 | $13.50 | $9.01 | $12.58 | $12.58 | 745,137 |
| 2021-12-14 | $11.49 | $11.57 | $8.72 | $9.38 | $9.38 | 186,792 |
| 2021-12-13 | $11.93 | $12.72 | $11.15 | $11.58 | $11.58 | 97,030 |
| 2021-12-10 | $13.30 | $13.81 | $11.62 | $11.84 | $11.84 | 102,211 |
| 2021-12-09 | $13.33 | $14.03 | $13.27 | $13.41 | $13.41 | 86,128 |
| 2021-12-08 | $15.06 | $16.10 | $13.12 | $13.33 | $13.33 | 129,436 |
| 2021-12-07 | $15.13 | $16.40 | $14.71 | $15.19 | $15.19 | 143,010 |
| 2021-12-06 | $16.01 | $17.13 | $14.84 | $15.08 | $15.08 | 164,124 |
| 2021-12-03 | $15.48 | $16.59 | $14.11 | $15.80 | $15.80 | 162,743 |
| 2021-12-02 | $15.10 | $16.03 | $14.18 | $15.64 | $15.64 | 115,297 |
| 2021-12-01 | $14.86 | $15.43 | $14.12 | $15.29 | $15.29 | 133,668 |
| 2021-11-30 | $14.64 | $15.01 | $12.75 | $14.31 | $14.31 | 124,691 |
| 2021-11-29 | $18.37 | $18.37 | $14.13 | $14.49 | $14.49 | 608,914 |
| 2021-11-26 | $18.17 | $18.93 | $17.01 | $18.30 | $18.30 | 197,162 |
| 2021-11-24 | $16.80 | $18.53 | $16.55 | $18.00 | $18.00 | 99,975 |
| 2021-11-23 | $17.61 | $17.83 | $16.05 | $16.93 | $16.93 | 196,899 |
| 2021-11-22 | $20.52 | $20.78 | $16.51 | $17.65 | $17.65 | 218,124 |
| 2021-11-19 | $19.25 | $20.55 | $19.10 | $20.09 | $20.09 | 290,295 |
| 2021-11-18 | $18.54 | $19.37 | $17.68 | $19.04 | $19.04 | 330,074 |
| 2021-11-17 | $17.13 | $18.71 | $16.86 | $18.55 | $18.55 | 153,421 |
| 2021-11-16 | $16.91 | $17.35 | $16.76 | $17.28 | $17.28 | 87,786 |
| 2021-11-15 | $17.01 | $17.60 | $16.77 | $17.00 | $17.00 | 156,714 |
| 2021-11-12 | $16.93 | $17.24 | $16.81 | $17.19 | $17.19 | 122,680 |
| 2021-11-11 | $16.65 | $17.34 | $16.53 | $17.09 | $17.09 | 115,580 |
| 2021-11-10 | $16.47 | $16.84 | $16.39 | $16.83 | $16.83 | 236,453 |
| 2021-11-09 | $16.25 | $16.83 | $15.92 | $16.29 | $16.29 | 246,292 |
| 2021-11-08 | $16.50 | $17.04 | $15.92 | $16.11 | $16.11 | 323,466 |
| 2021-11-05 | $19.68 | $19.68 | $16.09 | $16.29 | $16.29 | 292,831 |
| 2021-11-04 | $17.57 | $19.93 | $17.36 | $19.68 | $19.68 | 163,454 |
| 2021-11-03 | $17.28 | $17.62 | $17.26 | $17.46 | $17.46 | 74,125 |
| 2021-11-02 | $17.15 | $17.86 | $17.15 | $17.25 | $17.25 | 128,581 |
| 2021-11-01 | $17.30 | $17.75 | $16.93 | $17.13 | $17.13 | 126,517 |
| 2021-10-29 | $16.10 | $17.41 | $15.97 | $17.12 | $17.12 | 162,730 |
| 2021-10-28 | $16.00 | $16.11 | $15.91 | $16.07 | $16.07 | 108,728 |
| 2021-10-27 | $16.00 | $16.14 | $15.86 | $16.00 | $16.00 | 192,673 |
| 2021-10-26 | $16.00 | $16.14 | $15.85 | $16.06 | $16.06 | 121,282 |
| 2021-10-25 | $16.10 | $16.26 | $15.80 | $15.99 | $15.99 | 195,895 |
| 2021-10-22 | $16.00 | $16.19 | $15.84 | $16.08 | $16.08 | 61,491 |
| 2021-10-21 | $16.00 | $16.10 | $15.64 | $16.08 | $16.08 | 198,882 |
| 2021-10-20 | $16.09 | $16.29 | $15.75 | $15.75 | $15.75 | 273,289 |
| 2021-10-19 | $15.99 | $16.36 | $15.70 | $16.00 | $16.00 | 103,853 |
| 2021-10-18 | $16.10 | $16.15 | $15.54 | $16.00 | $16.00 | 159,947 |
| 2021-10-15 | $16.00 | $16.46 | $15.35 | $16.01 | $16.01 | 266,298 |
| 2021-10-14 | $15.80 | $16.01 | $13.71 | $15.85 | $15.85 | 305,419 |
| 2021-10-13 | $15.40 | $15.74 | $14.79 | $15.59 | $15.59 | 169,206 |
| 2021-10-12 | $16.00 | $16.35 | $15.25 | $15.50 | $15.50 | 166,944 |
| 2021-10-11 | $16.15 | $17.35 | $16.00 | $16.00 | $16.00 | 507,528 |
| 2021-10-08 | $19.25 | $20.05 | $15.07 | $16.80 | $16.80 | 1,616,673 |
| 2021-10-07 | $20.80 | $24.54 | $16.88 | $18.58 | $18.58 | 3,888,746 |