Tyra Biosciences Inc (TYRA) Exchange: NASDAQ
Data as of Oct. 10, 2024
$20.98 ($-0.31) -1.46%
Tyra Biosciences Inc - Daily Information
Click for more stock information on Tyra Biosciences Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $20.96 |
| Previous Close | $20.98 |
| High | $21.35 |
| Low | $20.30 |
| Adjusted Open | $20.96 |
| Previous Adjusted Close | $20.98 |
| Adjusted High | $21.35 |
| Adjusted Low | $20.30 |
Invest in Tyra Biosciences Inc (TYRA)
Key People Tyra Biosciences Inc
| Employee | Position |
|---|---|
| Robert J. More | Chairman |
| Todd J. Harris | President, CEO, Secretary, Treasurer & Director |
| Daniel Bensen | Chief Operating Officer |
| Esther van den Boom | Chief Financial Officer |
| Ronald V. Swanson | Chief Scientific Officer |
| Robert L. Hudkins | Chief Technology Officer |
| Isan Chen | Director & Chief Medical Advisor |
| Piyush Patel | Chief Development Officer |
| Nina Sofia Kjellson | Independent Director |
| Sid Subramony | Independent Director |
| Gilla Kaplan | Independent Director |
| Jake Simson | Independent Director |
| Melissa McCracken | Independent Director |
| Rehan Verjee | Independent Director |
Historical Stock Data for Tyra Biosciences Inc (TYRA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $20.96 | $21.35 | $20.30 | $20.98 | $20.98 | 178,684 |
| 2024-10-09 | $21.60 | $21.60 | $20.50 | $21.29 | $21.29 | 185,016 |
| 2024-10-08 | $20.89 | $22.21 | $20.52 | $21.64 | $21.64 | 106,014 |
| 2024-10-07 | $22.19 | $22.19 | $20.82 | $20.84 | $20.84 | 122,682 |
| 2024-10-04 | $21.97 | $22.47 | $21.58 | $22.04 | $22.04 | 115,419 |
| 2024-10-03 | $22.22 | $22.23 | $21.15 | $21.58 | $21.58 | 142,474 |
| 2024-10-02 | $23.52 | $23.97 | $21.66 | $22.38 | $22.38 | 146,353 |
| 2024-10-01 | $23.49 | $23.49 | $22.23 | $22.84 | $22.84 | 188,763 |
| 2024-09-30 | $23.35 | $24.06 | $22.89 | $23.51 | $23.51 | 193,324 |
| 2024-09-27 | $23.74 | $23.90 | $22.92 | $23.34 | $23.34 | 91,777 |
| 2024-09-26 | $23.49 | $23.70 | $22.85 | $23.40 | $23.40 | 189,641 |
| 2024-09-25 | $23.45 | $24.12 | $23.05 | $23.28 | $23.28 | 67,337 |
| 2024-09-24 | $23.44 | $24.20 | $23.15 | $23.67 | $23.67 | 86,399 |
| 2024-09-23 | $24.24 | $24.32 | $23.26 | $23.64 | $23.64 | 286,010 |
| 2024-09-20 | $24.00 | $25.00 | $23.62 | $24.36 | $24.36 | 249,499 |
| 2024-09-19 | $24.00 | $25.14 | $22.41 | $23.99 | $23.99 | 369,534 |
| 2024-09-18 | $22.43 | $24.08 | $21.77 | $23.20 | $23.20 | 347,012 |
| 2024-09-17 | $20.46 | $22.84 | $20.21 | $22.36 | $22.36 | 255,955 |
| 2024-09-16 | $21.24 | $21.24 | $19.75 | $20.15 | $20.15 | 259,137 |
| 2024-09-13 | $20.89 | $21.43 | $20.30 | $21.24 | $21.24 | 77,040 |
| 2024-09-12 | $20.33 | $20.70 | $20.07 | $20.55 | $20.55 | 70,680 |
| 2024-09-11 | $21.03 | $21.69 | $19.75 | $20.33 | $20.33 | 96,837 |
| 2024-09-10 | $21.66 | $21.79 | $20.89 | $21.45 | $21.45 | 122,983 |
| 2024-09-09 | $20.85 | $21.54 | $20.67 | $21.51 | $21.51 | 82,378 |
| 2024-09-06 | $21.11 | $21.11 | $20.22 | $20.59 | $20.59 | 66,986 |
| 2024-09-05 | $21.38 | $21.63 | $20.58 | $21.10 | $21.10 | 131,213 |
| 2024-09-04 | $21.31 | $21.96 | $21.05 | $21.30 | $21.30 | 72,977 |
| 2024-09-03 | $22.81 | $23.63 | $21.44 | $21.44 | $21.44 | 134,899 |
| 2024-08-30 | $22.43 | $23.05 | $21.85 | $22.76 | $22.76 | 404,494 |
| 2024-08-29 | $21.52 | $22.23 | $21.51 | $22.13 | $22.13 | 99,580 |
| 2024-08-28 | $21.86 | $22.11 | $21.16 | $21.33 | $21.33 | 83,834 |
| 2024-08-27 | $22.18 | $22.22 | $21.25 | $21.66 | $21.66 | 86,203 |
| 2024-08-26 | $22.36 | $22.57 | $21.65 | $22.30 | $22.30 | 96,282 |
| 2024-08-23 | $21.94 | $22.37 | $21.45 | $22.06 | $22.06 | 105,255 |
| 2024-08-22 | $22.75 | $23.19 | $21.26 | $21.77 | $21.77 | 296,623 |
| 2024-08-21 | $22.16 | $23.02 | $21.72 | $22.68 | $22.68 | 140,107 |
| 2024-08-20 | $21.83 | $22.26 | $21.22 | $21.96 | $21.96 | 96,349 |
| 2024-08-19 | $21.64 | $22.03 | $20.40 | $22.00 | $22.00 | 147,997 |
| 2024-08-16 | $21.97 | $22.35 | $21.60 | $21.74 | $21.74 | 102,552 |
| 2024-08-15 | $23.96 | $24.25 | $21.73 | $22.00 | $22.00 | 153,575 |
| 2024-08-14 | $21.63 | $21.65 | $21.16 | $21.57 | $21.57 | 61,424 |
| 2024-08-13 | $20.43 | $22.05 | $20.43 | $21.49 | $21.49 | 124,901 |
| 2024-08-12 | $20.12 | $20.67 | $19.69 | $20.22 | $20.22 | 269,743 |
| 2024-08-09 | $20.27 | $20.56 | $20.05 | $20.08 | $20.08 | 47,670 |
| 2024-08-08 | $20.12 | $20.85 | $19.70 | $20.34 | $20.34 | 348,897 |
| 2024-08-07 | $20.66 | $20.66 | $19.13 | $19.50 | $19.50 | 440,563 |
| 2024-08-06 | $19.78 | $20.72 | $19.56 | $20.20 | $20.20 | 193,671 |
| 2024-08-05 | $19.00 | $20.08 | $18.50 | $19.82 | $19.82 | 138,653 |
| 2024-08-02 | $20.65 | $20.80 | $19.21 | $20.12 | $20.12 | 204,993 |
| 2024-08-01 | $22.03 | $22.04 | $20.14 | $21.51 | $21.51 | 204,968 |
| 2024-07-31 | $21.69 | $23.12 | $21.50 | $22.16 | $22.16 | 164,000 |
| 2024-07-30 | $20.51 | $21.58 | $20.06 | $21.57 | $21.57 | 130,478 |
| 2024-07-29 | $20.09 | $20.53 | $19.58 | $20.35 | $20.35 | 71,211 |
| 2024-07-26 | $20.78 | $21.50 | $20.09 | $20.09 | $20.09 | 174,181 |
| 2024-07-25 | $21.18 | $22.14 | $20.34 | $20.35 | $20.35 | 175,549 |
| 2024-07-24 | $21.81 | $22.20 | $20.87 | $20.98 | $20.98 | 102,215 |
| 2024-07-23 | $20.95 | $22.16 | $19.51 | $21.81 | $21.81 | 188,042 |
| 2024-07-22 | $19.72 | $20.86 | $19.56 | $20.78 | $20.78 | 58,722 |
| 2024-07-19 | $19.59 | $19.96 | $19.42 | $19.73 | $19.73 | 43,801 |
| 2024-07-18 | $19.95 | $21.13 | $19.11 | $19.39 | $19.39 | 114,849 |
| 2024-07-17 | $21.33 | $21.41 | $19.51 | $20.10 | $20.10 | 125,348 |
| 2024-07-16 | $20.42 | $21.64 | $20.38 | $21.55 | $21.55 | 115,293 |
| 2024-07-15 | $19.84 | $20.34 | $19.03 | $20.07 | $20.07 | 123,599 |
| 2024-07-12 | $19.35 | $20.77 | $19.30 | $19.81 | $19.81 | 112,173 |
| 2024-07-11 | $18.59 | $20.36 | $18.59 | $18.99 | $18.99 | 164,677 |
| 2024-07-10 | $18.38 | $18.80 | $17.79 | $18.11 | $18.11 | 86,543 |
| 2024-07-09 | $17.70 | $18.29 | $17.39 | $18.20 | $18.20 | 68,171 |
| 2024-07-08 | $17.24 | $18.69 | $16.75 | $17.78 | $17.78 | 168,765 |
| 2024-07-05 | $16.97 | $17.16 | $16.55 | $17.10 | $17.10 | 60,075 |
| 2024-07-03 | $16.83 | $17.06 | $16.21 | $16.97 | $16.97 | 54,004 |
| 2024-07-02 | $17.23 | $18.11 | $16.69 | $16.70 | $16.70 | 127,705 |
| 2024-07-01 | $15.99 | $17.62 | $15.53 | $17.28 | $17.28 | 149,178 |
| 2024-06-28 | $15.54 | $16.06 | $15.25 | $15.99 | $15.99 | 1,391,162 |
| 2024-06-27 | $15.80 | $16.07 | $15.28 | $15.45 | $15.45 | 150,221 |
| 2024-06-26 | $16.96 | $16.96 | $15.32 | $15.80 | $15.80 | 303,815 |
| 2024-06-25 | $17.16 | $17.47 | $16.83 | $16.98 | $16.98 | 140,574 |
| 2024-06-24 | $17.20 | $17.26 | $16.73 | $17.13 | $17.13 | 163,717 |
| 2024-06-21 | $17.10 | $17.35 | $16.79 | $17.07 | $17.07 | 270,677 |
| 2024-06-20 | $17.11 | $17.33 | $16.88 | $16.99 | $16.99 | 131,850 |
| 2024-06-18 | $17.68 | $18.02 | $17.13 | $17.20 | $17.20 | 127,225 |
| 2024-06-17 | $19.21 | $19.27 | $17.60 | $17.75 | $17.75 | 71,015 |
| 2024-06-14 | $19.65 | $19.72 | $19.20 | $19.44 | $19.44 | 103,766 |
| 2024-06-13 | $19.01 | $20.15 | $19.01 | $19.85 | $19.85 | 122,189 |
| 2024-06-12 | $20.68 | $21.14 | $18.89 | $19.13 | $19.13 | 198,632 |
| 2024-06-11 | $19.80 | $20.70 | $19.38 | $20.22 | $20.22 | 201,325 |
| 2024-06-10 | $19.62 | $20.21 | $19.39 | $20.00 | $20.00 | 108,732 |
| 2024-06-07 | $19.57 | $20.00 | $19.17 | $19.78 | $19.78 | 129,682 |
| 2024-06-06 | $18.69 | $19.97 | $18.69 | $19.80 | $19.80 | 353,174 |
| 2024-06-05 | $17.97 | $19.14 | $17.33 | $19.03 | $19.03 | 176,362 |
| 2024-06-04 | $15.93 | $18.05 | $15.82 | $17.75 | $17.75 | 402,455 |
| 2024-06-03 | $16.32 | $17.39 | $15.97 | $16.14 | $16.14 | 115,295 |
| 2024-05-31 | $15.86 | $16.28 | $15.61 | $16.22 | $16.22 | 107,175 |
| 2024-05-30 | $15.32 | $16.17 | $15.32 | $15.75 | $15.75 | 200,374 |
| 2024-05-29 | $16.27 | $16.38 | $15.87 | $15.94 | $15.94 | 88,894 |
| 2024-05-28 | $17.48 | $17.48 | $16.15 | $16.43 | $16.43 | 121,291 |
| 2024-05-24 | $17.16 | $17.47 | $16.68 | $17.32 | $17.32 | 60,394 |
| 2024-05-23 | $17.65 | $17.73 | $16.93 | $17.00 | $17.00 | 63,837 |
| 2024-05-22 | $18.45 | $18.61 | $17.60 | $17.69 | $17.69 | 69,142 |
| 2024-05-21 | $18.67 | $19.13 | $18.14 | $18.45 | $18.45 | 134,233 |
| 2024-05-20 | $18.21 | $19.21 | $17.85 | $18.72 | $18.72 | 183,282 |
| 2024-05-17 | $19.28 | $19.48 | $18.15 | $18.26 | $18.26 | 111,291 |
| 2024-05-16 | $18.37 | $19.46 | $18.30 | $19.10 | $19.10 | 128,643 |
| 2024-05-15 | $18.50 | $18.80 | $17.44 | $18.44 | $18.44 | 129,976 |
| 2024-05-14 | $18.80 | $19.39 | $16.88 | $18.58 | $18.58 | 184,771 |
| 2024-05-13 | $17.61 | $18.66 | $17.61 | $18.50 | $18.50 | 86,080 |
| 2024-05-10 | $18.24 | $18.24 | $17.15 | $17.35 | $17.35 | 61,461 |
| 2024-05-09 | $18.14 | $18.41 | $17.76 | $17.76 | $17.76 | 39,824 |
| 2024-05-08 | $17.25 | $18.26 | $17.25 | $18.03 | $18.03 | 68,770 |
| 2024-05-07 | $18.46 | $19.08 | $17.75 | $17.94 | $17.94 | 308,869 |
| 2024-05-06 | $17.83 | $18.44 | $17.50 | $18.35 | $18.35 | 129,789 |
| 2024-05-03 | $19.29 | $19.29 | $17.44 | $17.85 | $17.85 | 115,867 |
| 2024-05-02 | $18.35 | $18.59 | $17.82 | $18.53 | $18.53 | 105,103 |
| 2024-05-01 | $17.03 | $18.45 | $17.01 | $18.29 | $18.29 | 245,073 |
| 2024-04-30 | $16.19 | $17.23 | $15.92 | $17.10 | $17.10 | 71,806 |
| 2024-04-29 | $15.77 | $16.78 | $15.66 | $16.45 | $16.45 | 117,434 |
| 2024-04-26 | $15.09 | $15.83 | $15.09 | $15.67 | $15.67 | 77,292 |
| 2024-04-25 | $15.72 | $16.15 | $14.79 | $15.11 | $15.11 | 137,545 |
| 2024-04-24 | $16.30 | $16.48 | $15.90 | $16.00 | $16.00 | 61,728 |
| 2024-04-23 | $15.53 | $17.59 | $15.53 | $16.38 | $16.38 | 147,897 |
| 2024-04-22 | $15.25 | $15.92 | $15.13 | $15.50 | $15.50 | 68,498 |
| 2024-04-19 | $14.60 | $14.99 | $14.35 | $14.98 | $14.98 | 216,072 |
| 2024-04-18 | $14.39 | $14.75 | $14.12 | $14.66 | $14.66 | 192,278 |
| 2024-04-17 | $14.75 | $14.90 | $14.40 | $14.45 | $14.45 | 110,710 |
| 2024-04-16 | $14.76 | $14.85 | $14.37 | $14.67 | $14.67 | 133,228 |
| 2024-04-15 | $15.00 | $15.00 | $14.60 | $14.75 | $14.75 | 70,864 |
| 2024-04-12 | $14.98 | $15.14 | $14.62 | $14.89 | $14.89 | 79,037 |
| 2024-04-11 | $15.37 | $15.47 | $14.94 | $15.07 | $15.07 | 146,254 |
| 2024-04-10 | $16.51 | $17.01 | $15.20 | $15.34 | $15.34 | 224,078 |
| 2024-04-09 | $17.31 | $17.44 | $16.68 | $17.05 | $17.05 | 119,374 |
| 2024-04-08 | $18.15 | $18.15 | $17.05 | $17.10 | $17.10 | 51,035 |
| 2024-04-05 | $18.09 | $18.25 | $17.74 | $18.00 | $18.00 | 126,673 |
| 2024-04-04 | $17.92 | $18.23 | $17.69 | $18.00 | $18.00 | 133,528 |
| 2024-04-03 | $16.72 | $17.68 | $16.50 | $17.60 | $17.60 | 155,207 |
| 2024-04-02 | $16.58 | $16.96 | $16.39 | $16.78 | $16.78 | 134,607 |
| 2024-04-01 | $16.43 | $16.96 | $15.76 | $16.88 | $16.88 | 161,524 |
| 2024-03-28 | $16.34 | $16.78 | $15.84 | $16.40 | $16.40 | 128,535 |
| 2024-03-27 | $17.76 | $17.76 | $16.19 | $16.30 | $16.30 | 339,576 |
| 2024-03-26 | $16.78 | $16.91 | $15.96 | $16.15 | $16.15 | 111,784 |
| 2024-03-25 | $16.88 | $17.43 | $16.36 | $16.47 | $16.47 | 160,240 |
| 2024-03-22 | $16.77 | $17.59 | $16.61 | $16.72 | $16.72 | 258,825 |
| 2024-03-21 | $17.45 | $17.65 | $16.70 | $16.73 | $16.73 | 122,747 |
| 2024-03-20 | $17.61 | $17.61 | $16.39 | $17.37 | $17.37 | 206,666 |
| 2024-03-19 | $16.22 | $16.51 | $15.83 | $16.10 | $16.10 | 152,630 |
| 2024-03-18 | $17.52 | $17.52 | $16.05 | $16.23 | $16.23 | 151,088 |
| 2024-03-15 | $17.51 | $17.73 | $17.16 | $17.50 | $17.50 | 614,682 |
| 2024-03-14 | $18.66 | $19.28 | $17.45 | $17.75 | $17.75 | 89,586 |
| 2024-03-13 | $18.88 | $19.24 | $18.38 | $18.74 | $18.74 | 137,613 |
| 2024-03-12 | $19.33 | $19.58 | $18.56 | $18.91 | $18.91 | 91,497 |
| 2024-03-11 | $19.65 | $20.00 | $19.33 | $19.50 | $19.50 | 107,654 |
| 2024-03-08 | $19.77 | $19.97 | $19.18 | $19.67 | $19.67 | 76,582 |
| 2024-03-07 | $19.91 | $19.96 | $19.42 | $19.50 | $19.50 | 191,572 |
| 2024-03-06 | $19.79 | $20.38 | $19.66 | $19.72 | $19.72 | 38,998 |
| 2024-03-05 | $19.85 | $20.44 | $19.29 | $19.41 | $19.41 | 60,197 |
| 2024-03-04 | $20.00 | $20.48 | $19.27 | $20.00 | $20.00 | 84,306 |
| 2024-03-01 | $20.00 | $20.26 | $19.62 | $19.93 | $19.93 | 42,028 |
| 2024-02-29 | $20.00 | $20.24 | $19.65 | $19.99 | $19.99 | 62,552 |
| 2024-02-28 | $19.68 | $20.67 | $19.00 | $19.90 | $19.90 | 104,959 |
| 2024-02-27 | $19.45 | $20.00 | $19.18 | $19.67 | $19.67 | 111,308 |
| 2024-02-26 | $19.06 | $19.84 | $19.06 | $19.37 | $19.37 | 30,303 |
| 2024-02-23 | $18.86 | $19.37 | $18.86 | $19.27 | $19.27 | 62,340 |
| 2024-02-22 | $19.14 | $19.69 | $18.77 | $18.87 | $18.87 | 52,425 |
| 2024-02-21 | $18.77 | $19.58 | $18.40 | $19.23 | $19.23 | 68,530 |
| 2024-02-20 | $19.05 | $19.54 | $18.54 | $18.83 | $18.83 | 69,136 |
| 2024-02-16 | $19.07 | $19.94 | $18.46 | $19.40 | $19.40 | 100,856 |
| 2024-02-15 | $19.17 | $19.50 | $17.92 | $19.00 | $19.00 | 103,067 |
| 2024-02-14 | $19.32 | $19.63 | $19.13 | $19.27 | $19.27 | 62,632 |
| 2024-02-13 | $18.53 | $20.03 | $18.33 | $19.00 | $19.00 | 85,059 |
| 2024-02-12 | $18.42 | $20.00 | $18.40 | $19.38 | $19.38 | 293,391 |
| 2024-02-09 | $18.07 | $18.62 | $17.53 | $18.42 | $18.42 | 71,615 |
| 2024-02-08 | $17.92 | $19.42 | $17.56 | $18.26 | $18.26 | 85,361 |
| 2024-02-07 | $17.96 | $18.48 | $17.75 | $18.00 | $18.00 | 162,693 |
| 2024-02-06 | $17.26 | $18.48 | $16.90 | $18.00 | $18.00 | 285,315 |
| 2024-02-05 | $17.12 | $17.35 | $16.51 | $17.25 | $17.25 | 250,281 |
| 2024-02-02 | $14.65 | $17.20 | $14.55 | $16.82 | $16.82 | 1,175,890 |
| 2024-02-01 | $12.92 | $13.45 | $12.49 | $13.01 | $13.01 | 30,055 |
| 2024-01-31 | $13.54 | $13.95 | $13.21 | $13.40 | $13.40 | 78,458 |
| 2024-01-30 | $13.75 | $13.82 | $13.06 | $13.51 | $13.51 | 20,305 |
| 2024-01-29 | $13.57 | $13.88 | $13.05 | $13.85 | $13.85 | 36,925 |
| 2024-01-26 | $13.11 | $13.37 | $12.95 | $12.95 | $12.95 | 21,134 |
| 2024-01-25 | $13.06 | $13.95 | $12.34 | $13.35 | $13.35 | 38,984 |
| 2024-01-24 | $13.52 | $13.52 | $12.49 | $12.68 | $12.68 | 19,405 |
| 2024-01-23 | $13.45 | $13.80 | $13.03 | $13.37 | $13.37 | 79,357 |
| 2024-01-22 | $13.24 | $13.49 | $12.79 | $13.23 | $13.23 | 24,257 |
| 2024-01-19 | $12.89 | $13.44 | $12.61 | $13.13 | $13.13 | 27,535 |
| 2024-01-18 | $13.00 | $13.31 | $12.46 | $12.75 | $12.75 | 118,043 |
| 2024-01-17 | $12.34 | $13.45 | $12.17 | $12.56 | $12.56 | 52,008 |
| 2024-01-16 | $12.60 | $12.90 | $12.35 | $12.67 | $12.67 | 23,162 |
| 2024-01-12 | $13.31 | $14.00 | $12.59 | $12.81 | $12.81 | 196,425 |
| 2024-01-11 | $12.75 | $13.19 | $12.41 | $13.09 | $13.09 | 41,795 |
| 2024-01-10 | $11.65 | $12.94 | $11.58 | $12.88 | $12.88 | 237,694 |
| 2024-01-09 | $11.73 | $12.06 | $11.32 | $11.73 | $11.73 | 265,830 |
| 2024-01-08 | $11.50 | $12.06 | $11.50 | $11.99 | $11.99 | 50,655 |
| 2024-01-05 | $12.01 | $12.12 | $11.24 | $11.61 | $11.61 | 89,148 |
| 2024-01-04 | $12.70 | $12.99 | $12.00 | $12.15 | $12.15 | 47,244 |
| 2024-01-03 | $14.03 | $14.03 | $12.27 | $12.65 | $12.65 | 61,265 |
| 2024-01-02 | $13.62 | $14.06 | $13.00 | $14.04 | $14.04 | 35,369 |
| 2023-12-29 | $14.58 | $14.75 | $12.78 | $13.85 | $13.85 | 164,016 |
| 2023-12-28 | $14.39 | $14.76 | $13.40 | $13.90 | $13.90 | 53,019 |
| 2023-12-27 | $14.86 | $14.86 | $13.77 | $14.00 | $14.00 | 86,819 |
| 2023-12-26 | $13.96 | $15.00 | $13.00 | $14.57 | $14.57 | 254,353 |
| 2023-12-22 | $13.87 | $14.24 | $13.30 | $13.45 | $13.45 | 71,727 |
| 2023-12-21 | $13.72 | $13.99 | $12.88 | $13.68 | $13.68 | 37,120 |
| 2023-12-20 | $14.24 | $15.00 | $13.59 | $13.72 | $13.72 | 487,524 |
| 2023-12-19 | $13.19 | $14.45 | $13.18 | $14.21 | $14.21 | 30,140 |
| 2023-12-18 | $13.65 | $13.85 | $12.85 | $12.99 | $12.99 | 27,769 |
| 2023-12-15 | $14.61 | $14.61 | $13.36 | $13.50 | $13.50 | 104,605 |
| 2023-12-14 | $14.90 | $15.83 | $14.30 | $14.78 | $14.78 | 75,168 |
| 2023-12-13 | $13.00 | $14.61 | $12.94 | $14.57 | $14.57 | 211,986 |
| 2023-12-12 | $13.00 | $13.93 | $12.50 | $13.05 | $13.05 | 60,326 |
| 2023-12-11 | $13.75 | $14.21 | $13.01 | $13.20 | $13.20 | 58,403 |
| 2023-12-08 | $13.00 | $14.29 | $12.82 | $13.95 | $13.95 | 96,188 |
| 2023-12-07 | $13.00 | $13.39 | $12.73 | $13.12 | $13.12 | 33,591 |
| 2023-12-06 | $12.99 | $13.43 | $12.44 | $13.28 | $13.28 | 48,419 |
| 2023-12-05 | $13.52 | $13.52 | $12.24 | $12.81 | $12.81 | 43,495 |
| 2023-12-04 | $11.63 | $12.74 | $11.30 | $12.67 | $12.67 | 21,899 |
| 2023-12-01 | $11.59 | $11.87 | $11.12 | $11.61 | $11.61 | 54,062 |
| 2023-11-30 | $11.04 | $11.86 | $10.91 | $11.71 | $11.71 | 24,230 |
| 2023-11-29 | $11.32 | $11.44 | $10.60 | $11.05 | $11.05 | 84,545 |
| 2023-11-28 | $11.01 | $12.00 | $10.99 | $11.29 | $11.29 | 30,939 |
| 2023-11-27 | $11.27 | $11.66 | $11.18 | $11.21 | $11.21 | 25,814 |
| 2023-11-24 | $11.43 | $11.95 | $11.18 | $11.18 | $11.18 | 5,981 |
| 2023-11-22 | $11.09 | $11.68 | $10.96 | $11.41 | $11.41 | 35,817 |
| 2023-11-21 | $11.45 | $11.45 | $10.91 | $11.06 | $11.06 | 34,003 |
| 2023-11-20 | $11.02 | $11.44 | $10.61 | $11.27 | $11.27 | 141,310 |
| 2023-11-17 | $11.87 | $11.91 | $11.00 | $11.41 | $11.41 | 60,820 |
| 2023-11-16 | $12.02 | $12.50 | $11.68 | $11.75 | $11.75 | 42,661 |
| 2023-11-15 | $12.30 | $12.75 | $12.30 | $12.37 | $12.37 | 18,754 |
| 2023-11-14 | $12.18 | $12.51 | $11.74 | $12.33 | $12.33 | 52,541 |
| 2023-11-13 | $11.81 | $11.87 | $11.50 | $11.69 | $11.69 | 61,218 |
| 2023-11-10 | $11.81 | $11.91 | $11.31 | $11.76 | $11.76 | 45,874 |
| 2023-11-09 | $12.18 | $12.50 | $11.64 | $11.64 | $11.64 | 61,067 |
| 2023-11-08 | $11.80 | $12.18 | $11.65 | $12.00 | $12.00 | 75,407 |
| 2023-11-07 | $12.76 | $13.07 | $11.58 | $12.16 | $12.16 | 39,441 |
| 2023-11-06 | $13.40 | $13.40 | $12.75 | $12.80 | $12.80 | 49,888 |
| 2023-11-03 | $13.14 | $13.81 | $12.27 | $13.58 | $13.58 | 60,733 |
| 2023-11-02 | $12.19 | $13.42 | $11.65 | $12.75 | $12.75 | 33,553 |
| 2023-11-01 | $11.48 | $11.93 | $11.16 | $11.87 | $11.87 | 67,216 |
| 2023-10-31 | $11.52 | $11.99 | $11.07 | $11.60 | $11.60 | 39,340 |
| 2023-10-30 | $11.17 | $12.57 | $10.81 | $11.43 | $11.43 | 57,323 |
| 2023-10-27 | $11.00 | $11.50 | $10.38 | $11.03 | $11.03 | 75,364 |
| 2023-10-26 | $11.25 | $11.31 | $10.62 | $11.01 | $11.01 | 143,804 |
| 2023-10-25 | $12.22 | $12.22 | $11.12 | $11.40 | $11.40 | 175,374 |
| 2023-10-24 | $13.00 | $13.10 | $12.06 | $12.38 | $12.38 | 99,957 |
| 2023-10-23 | $13.90 | $14.01 | $12.61 | $12.83 | $12.83 | 150,552 |
| 2023-10-20 | $14.36 | $14.85 | $13.91 | $14.05 | $14.05 | 42,684 |
| 2023-10-19 | $14.38 | $14.76 | $13.78 | $14.29 | $14.29 | 44,707 |
| 2023-10-18 | $14.85 | $14.85 | $14.08 | $14.50 | $14.50 | 53,157 |
| 2023-10-17 | $14.46 | $15.18 | $14.28 | $14.71 | $14.71 | 82,727 |
| 2023-10-16 | $14.25 | $14.83 | $13.82 | $14.74 | $14.74 | 76,669 |
| 2023-10-13 | $13.83 | $14.19 | $13.01 | $14.14 | $14.14 | 134,236 |
| 2023-10-12 | $14.95 | $15.00 | $13.63 | $14.10 | $14.10 | 37,278 |
| 2023-10-11 | $14.71 | $15.13 | $14.19 | $14.95 | $14.95 | 28,003 |
| 2023-10-10 | $14.55 | $15.78 | $14.38 | $14.75 | $14.75 | 34,651 |
| 2023-10-09 | $14.30 | $14.94 | $14.06 | $14.79 | $14.79 | 36,072 |
| 2023-10-06 | $14.50 | $14.80 | $14.04 | $14.36 | $14.36 | 174,448 |
| 2023-10-05 | $14.10 | $14.65 | $13.83 | $14.51 | $14.51 | 66,574 |
| 2023-10-04 | $13.65 | $14.45 | $13.59 | $13.89 | $13.89 | 55,155 |
| 2023-10-03 | $12.88 | $14.02 | $12.78 | $13.86 | $13.86 | 229,972 |
| 2023-10-02 | $13.58 | $13.62 | $12.85 | $13.09 | $13.09 | 70,617 |
| 2023-09-29 | $13.67 | $14.06 | $13.54 | $13.77 | $13.77 | 92,544 |
| 2023-09-28 | $13.76 | $13.98 | $13.33 | $13.65 | $13.65 | 38,950 |
| 2023-09-27 | $13.65 | $14.36 | $13.59 | $14.01 | $14.01 | 49,207 |
| 2023-09-26 | $13.73 | $14.00 | $13.19 | $13.46 | $13.46 | 57,472 |
| 2023-09-25 | $14.40 | $14.60 | $13.76 | $13.84 | $13.84 | 62,256 |
| 2023-09-22 | $13.97 | $14.55 | $13.43 | $14.24 | $14.24 | 26,867 |
| 2023-09-21 | $13.79 | $14.00 | $13.29 | $13.84 | $13.84 | 30,750 |
| 2023-09-20 | $15.00 | $15.07 | $13.76 | $13.89 | $13.89 | 45,899 |
| 2023-09-19 | $14.71 | $14.86 | $14.60 | $14.69 | $14.69 | 39,461 |
| 2023-09-18 | $14.75 | $15.28 | $14.30 | $14.68 | $14.68 | 52,955 |
| 2023-09-15 | $14.80 | $14.80 | $14.17 | $14.71 | $14.71 | 88,267 |
| 2023-09-14 | $14.59 | $14.87 | $13.84 | $14.87 | $14.87 | 67,771 |
| 2023-09-13 | $14.65 | $15.20 | $14.40 | $14.77 | $14.77 | 53,506 |
| 2023-09-12 | $15.07 | $15.21 | $14.59 | $14.64 | $14.64 | 41,502 |
| 2023-09-11 | $14.11 | $15.22 | $14.11 | $14.98 | $14.98 | 46,258 |
| 2023-09-08 | $15.20 | $15.25 | $14.46 | $14.73 | $14.73 | 33,001 |
| 2023-09-07 | $14.84 | $15.20 | $14.82 | $15.17 | $15.17 | 21,188 |
| 2023-09-06 | $14.42 | $14.77 | $13.97 | $14.65 | $14.65 | 17,479 |
| 2023-09-05 | $15.00 | $15.31 | $14.66 | $14.72 | $14.72 | 36,579 |
| 2023-09-01 | $15.51 | $15.75 | $14.95 | $15.00 | $15.00 | 40,262 |
| 2023-08-31 | $15.33 | $15.75 | $14.84 | $15.23 | $15.23 | 39,970 |
| 2023-08-30 | $15.17 | $15.54 | $14.92 | $15.48 | $15.48 | 9,879 |
| 2023-08-29 | $15.13 | $15.52 | $15.07 | $15.36 | $15.36 | 28,938 |
| 2023-08-28 | $14.01 | $15.40 | $14.01 | $14.91 | $14.91 | 37,979 |
| 2023-08-25 | $15.06 | $15.33 | $13.69 | $14.14 | $14.14 | 124,124 |
| 2023-08-24 | $15.39 | $15.51 | $14.82 | $14.95 | $14.95 | 34,535 |
| 2023-08-23 | $15.31 | $15.39 | $14.91 | $15.33 | $15.33 | 27,194 |
| 2023-08-22 | $15.20 | $15.53 | $14.79 | $15.25 | $15.25 | 53,681 |
| 2023-08-21 | $14.86 | $15.49 | $14.51 | $15.09 | $15.09 | 42,327 |
| 2023-08-18 | $13.97 | $15.61 | $13.97 | $14.57 | $14.57 | 36,986 |
| 2023-08-17 | $14.90 | $14.90 | $14.04 | $14.21 | $14.21 | 30,279 |
| 2023-08-16 | $15.50 | $15.51 | $14.84 | $14.89 | $14.89 | 24,567 |
| 2023-08-15 | $15.40 | $15.67 | $15.25 | $15.50 | $15.50 | 28,279 |
| 2023-08-14 | $15.35 | $15.87 | $15.35 | $15.50 | $15.50 | 38,623 |
| 2023-08-11 | $15.11 | $15.75 | $14.96 | $15.39 | $15.39 | 30,277 |
| 2023-08-10 | $15.20 | $15.50 | $14.90 | $15.11 | $15.11 | 26,172 |
| 2023-08-09 | $15.13 | $15.48 | $14.56 | $15.25 | $15.25 | 79,843 |
| 2023-08-08 | $14.45 | $15.06 | $14.45 | $14.76 | $14.76 | 27,040 |
| 2023-08-07 | $14.21 | $14.33 | $13.33 | $14.00 | $14.00 | 49,481 |
| 2023-08-04 | $14.88 | $14.98 | $14.23 | $14.31 | $14.31 | 32,362 |
| 2023-08-03 | $14.45 | $14.81 | $14.04 | $14.80 | $14.80 | 43,824 |
| 2023-08-02 | $14.24 | $14.80 | $14.00 | $14.60 | $14.60 | 42,279 |
| 2023-08-01 | $14.81 | $15.02 | $14.40 | $14.40 | $14.40 | 40,699 |
| 2023-07-31 | $14.29 | $15.44 | $14.29 | $14.82 | $14.82 | 27,345 |
| 2023-07-28 | $13.38 | $15.09 | $13.21 | $14.35 | $14.35 | 59,169 |
| 2023-07-27 | $14.56 | $14.56 | $13.12 | $13.15 | $13.15 | 70,684 |
| 2023-07-26 | $15.30 | $15.50 | $14.26 | $14.32 | $14.32 | 58,010 |
| 2023-07-25 | $15.69 | $15.69 | $14.79 | $15.28 | $15.28 | 51,013 |
| 2023-07-24 | $16.27 | $16.27 | $15.25 | $15.68 | $15.68 | 32,687 |
| 2023-07-21 | $15.24 | $16.26 | $15.13 | $16.08 | $16.08 | 44,304 |
| 2023-07-20 | $14.67 | $15.53 | $14.67 | $15.23 | $15.23 | 37,233 |
| 2023-07-19 | $14.80 | $16.13 | $14.68 | $14.78 | $14.78 | 56,907 |
| 2023-07-18 | $15.95 | $15.98 | $14.20 | $14.80 | $14.80 | 40,329 |
| 2023-07-17 | $14.82 | $16.20 | $14.82 | $15.98 | $15.98 | 66,430 |
| 2023-07-14 | $15.36 | $15.36 | $13.87 | $14.62 | $14.62 | 56,029 |
| 2023-07-13 | $16.03 | $16.38 | $15.09 | $15.44 | $15.44 | 65,450 |
| 2023-07-12 | $16.39 | $16.44 | $15.38 | $15.95 | $15.95 | 49,864 |
| 2023-07-11 | $15.85 | $16.08 | $15.76 | $16.03 | $16.03 | 66,329 |
| 2023-07-10 | $14.75 | $16.02 | $14.75 | $15.94 | $15.94 | 65,856 |
| 2023-07-07 | $14.59 | $15.01 | $14.40 | $14.83 | $14.83 | 69,917 |
| 2023-07-06 | $15.10 | $15.10 | $13.75 | $14.78 | $14.78 | 145,977 |
| 2023-07-05 | $15.52 | $15.78 | $15.06 | $15.46 | $15.46 | 56,492 |
| 2023-07-03 | $17.00 | $17.25 | $15.11 | $15.36 | $15.36 | 75,626 |
| 2023-06-30 | $17.08 | $17.13 | $16.34 | $17.03 | $17.03 | 103,261 |
| 2023-06-29 | $16.77 | $17.10 | $16.09 | $16.53 | $16.53 | 600,614 |
| 2023-06-28 | $16.88 | $17.20 | $16.32 | $16.69 | $16.69 | 81,055 |
| 2023-06-27 | $16.31 | $17.24 | $15.41 | $16.97 | $16.97 | 73,951 |
| 2023-06-26 | $17.34 | $17.69 | $15.61 | $16.26 | $16.26 | 373,021 |
| 2023-06-23 | $16.17 | $17.97 | $16.02 | $17.51 | $17.51 | 386,477 |
| 2023-06-22 | $17.34 | $17.87 | $15.89 | $16.28 | $16.28 | 147,603 |
| 2023-06-21 | $16.00 | $18.46 | $15.73 | $17.42 | $17.42 | 135,545 |
| 2023-06-20 | $16.66 | $17.00 | $15.78 | $16.74 | $16.74 | 70,584 |
| 2023-06-16 | $16.00 | $19.74 | $15.95 | $17.00 | $17.00 | 369,923 |
| 2023-06-15 | $16.28 | $16.64 | $15.83 | $16.00 | $16.00 | 93,103 |
| 2023-06-14 | $16.48 | $16.48 | $14.94 | $15.39 | $15.39 | 143,394 |
| 2023-06-13 | $15.52 | $16.38 | $15.05 | $16.03 | $16.03 | 68,137 |
| 2023-06-12 | $15.15 | $15.95 | $14.82 | $15.47 | $15.47 | 80,596 |
| 2023-06-09 | $14.23 | $15.04 | $14.10 | $14.81 | $14.81 | 25,089 |
| 2023-06-08 | $14.48 | $14.77 | $14.12 | $14.52 | $14.52 | 36,031 |
| 2023-06-07 | $14.99 | $15.29 | $13.98 | $14.26 | $14.26 | 34,016 |
| 2023-06-06 | $13.35 | $15.96 | $13.35 | $15.11 | $15.11 | 84,058 |
| 2023-06-05 | $14.07 | $15.00 | $13.06 | $13.68 | $13.68 | 31,513 |
| 2023-06-02 | $13.05 | $14.54 | $13.01 | $14.53 | $14.53 | 23,925 |
| 2023-06-01 | $14.10 | $14.78 | $13.53 | $13.76 | $13.76 | 33,821 |
| 2023-05-31 | $14.25 | $15.23 | $13.80 | $14.47 | $14.47 | 27,843 |
| 2023-05-30 | $14.22 | $14.48 | $13.13 | $14.02 | $14.02 | 97,377 |
| 2023-05-26 | $12.53 | $13.95 | $12.53 | $13.95 | $13.95 | 7,406 |
| 2023-05-25 | $12.31 | $13.00 | $12.31 | $13.00 | $13.00 | 8,020 |
| 2023-05-24 | $13.81 | $14.01 | $12.53 | $12.59 | $12.59 | 69,790 |
| 2023-05-23 | $14.05 | $14.64 | $13.56 | $13.80 | $13.80 | 14,391 |
| 2023-05-22 | $12.65 | $14.90 | $12.65 | $14.49 | $14.49 | 37,424 |
| 2023-05-19 | $13.50 | $14.95 | $13.15 | $14.45 | $14.45 | 62,049 |
| 2023-05-18 | $12.86 | $13.27 | $12.52 | $13.27 | $13.27 | 6,546 |
| 2023-05-17 | $13.04 | $13.30 | $12.50 | $12.65 | $12.65 | 19,374 |
| 2023-05-16 | $12.77 | $13.37 | $12.50 | $12.75 | $12.75 | 8,560 |
| 2023-05-15 | $12.05 | $13.49 | $11.79 | $13.18 | $13.18 | 10,704 |
| 2023-05-12 | $12.25 | $12.69 | $12.25 | $12.40 | $12.40 | 12,835 |
| 2023-05-11 | $12.74 | $13.10 | $12.25 | $12.28 | $12.28 | 17,686 |
| 2023-05-10 | $14.07 | $14.07 | $12.14 | $12.81 | $12.81 | 20,446 |
| 2023-05-09 | $13.23 | $13.78 | $13.23 | $13.75 | $13.75 | 4,271 |
| 2023-05-08 | $12.14 | $13.56 | $11.40 | $13.50 | $13.50 | 16,656 |
| 2023-05-05 | $13.48 | $13.48 | $12.07 | $12.42 | $12.42 | 10,956 |
| 2023-05-04 | $12.71 | $13.00 | $12.35 | $12.78 | $12.78 | 11,122 |
| 2023-05-03 | $12.01 | $13.74 | $12.01 | $12.85 | $12.85 | 20,887 |
| 2023-05-02 | $14.18 | $14.20 | $11.79 | $12.07 | $12.07 | 35,218 |
| 2023-05-01 | $14.13 | $14.64 | $13.95 | $14.18 | $14.18 | 8,453 |
| 2023-04-28 | $13.75 | $14.50 | $13.75 | $14.17 | $14.17 | 50,720 |
| 2023-04-27 | $12.00 | $14.74 | $12.00 | $13.75 | $13.75 | 22,617 |
| 2023-04-26 | $12.50 | $12.50 | $11.70 | $11.99 | $11.99 | 27,302 |
| 2023-04-25 | $12.52 | $12.75 | $12.42 | $12.53 | $12.53 | 6,300 |
| 2023-04-24 | $14.27 | $14.27 | $12.60 | $12.61 | $12.61 | 18,396 |
| 2023-04-21 | $15.14 | $15.18 | $14.23 | $14.40 | $14.40 | 19,839 |
| 2023-04-20 | $14.95 | $15.28 | $14.95 | $15.28 | $15.28 | 8,616 |
| 2023-04-19 | $14.59 | $15.18 | $14.59 | $15.17 | $15.17 | 7,664 |
| 2023-04-18 | $14.89 | $15.37 | $14.65 | $14.86 | $14.86 | 19,626 |
| 2023-04-17 | $14.65 | $15.09 | $14.12 | $14.88 | $14.88 | 23,005 |
| 2023-04-14 | $15.49 | $15.89 | $14.58 | $14.74 | $14.74 | 20,766 |
| 2023-04-13 | $14.13 | $16.84 | $14.13 | $15.49 | $15.49 | 36,433 |
| 2023-04-12 | $14.58 | $14.58 | $13.76 | $13.88 | $13.88 | 11,420 |
| 2023-04-11 | $14.88 | $14.88 | $14.03 | $14.48 | $14.48 | 11,892 |
| 2023-04-10 | $15.57 | $15.57 | $14.65 | $14.65 | $14.65 | 16,726 |
| 2023-04-06 | $15.76 | $15.82 | $15.37 | $15.57 | $15.57 | 6,727 |
| 2023-04-05 | $14.66 | $15.89 | $14.66 | $15.57 | $15.57 | 18,659 |
| 2023-04-04 | $16.00 | $16.00 | $15.52 | $15.67 | $15.67 | 9,410 |
| 2023-04-03 | $15.95 | $16.66 | $15.76 | $16.00 | $16.00 | 43,095 |
| 2023-03-31 | $15.73 | $16.86 | $15.73 | $16.07 | $16.07 | 28,167 |
| 2023-03-30 | $16.22 | $16.59 | $15.54 | $15.70 | $15.70 | 45,659 |
| 2023-03-29 | $16.00 | $16.64 | $15.02 | $16.22 | $16.22 | 42,136 |
| 2023-03-28 | $15.91 | $16.00 | $14.53 | $15.95 | $15.95 | 45,626 |
| 2023-03-27 | $15.80 | $16.00 | $15.45 | $15.97 | $15.97 | 52,467 |
| 2023-03-24 | $15.15 | $16.00 | $14.73 | $15.95 | $15.95 | 29,178 |
| 2023-03-23 | $15.50 | $16.00 | $14.98 | $15.45 | $15.45 | 69,644 |
| 2023-03-22 | $15.89 | $16.00 | $15.00 | $15.17 | $15.17 | 58,416 |
| 2023-03-21 | $15.89 | $16.00 | $15.50 | $15.97 | $15.97 | 83,316 |
| 2023-03-20 | $14.80 | $16.00 | $14.21 | $15.85 | $15.85 | 53,714 |
| 2023-03-17 | $14.35 | $15.29 | $13.10 | $15.29 | $15.29 | 110,731 |
| 2023-03-16 | $14.35 | $14.77 | $13.66 | $14.77 | $14.77 | 20,932 |
| 2023-03-15 | $13.30 | $14.36 | $12.90 | $14.21 | $14.21 | 17,754 |
| 2023-03-14 | $13.44 | $14.18 | $12.10 | $13.71 | $13.71 | 67,468 |
| 2023-03-13 | $11.77 | $14.29 | $11.45 | $13.02 | $13.02 | 27,846 |
| 2023-03-10 | $14.94 | $15.37 | $9.82 | $12.08 | $12.08 | 65,926 |
| 2023-03-09 | $15.02 | $15.17 | $14.59 | $15.09 | $15.09 | 37,495 |
| 2023-03-08 | $15.00 | $15.19 | $14.27 | $15.18 | $15.18 | 43,387 |
| 2023-03-07 | $14.36 | $15.25 | $13.46 | $15.00 | $15.00 | 203,433 |
| 2023-03-06 | $13.05 | $14.25 | $13.05 | $13.60 | $13.60 | 127,883 |
| 2023-03-03 | $12.07 | $12.24 | $10.85 | $12.13 | $12.13 | 26,855 |
| 2023-03-02 | $13.11 | $13.11 | $11.95 | $12.22 | $12.22 | 8,251 |
| 2023-03-01 | $13.44 | $13.74 | $12.60 | $12.77 | $12.77 | 24,645 |
| 2023-02-28 | $12.12 | $13.49 | $11.68 | $13.21 | $13.21 | 30,531 |
| 2023-02-27 | $10.73 | $12.16 | $10.73 | $11.94 | $11.94 | 18,165 |
| 2023-02-24 | $9.94 | $10.89 | $9.70 | $10.52 | $10.52 | 32,622 |
| 2023-02-23 | $11.51 | $11.51 | $10.26 | $10.26 | $10.26 | 27,627 |
| 2023-02-22 | $12.03 | $12.10 | $11.15 | $11.28 | $11.28 | 80,547 |
| 2023-02-21 | $12.68 | $13.80 | $11.78 | $12.26 | $12.26 | 50,140 |
| 2023-02-17 | $13.57 | $13.57 | $12.55 | $13.10 | $13.10 | 42,707 |
| 2023-02-16 | $12.78 | $13.91 | $12.51 | $13.45 | $13.45 | 40,991 |
| 2023-02-15 | $12.50 | $12.88 | $12.17 | $12.48 | $12.48 | 18,474 |
| 2023-02-14 | $13.47 | $13.70 | $12.52 | $12.52 | $12.52 | 28,811 |
| 2023-02-13 | $13.60 | $13.74 | $13.07 | $13.61 | $13.61 | 17,576 |
| 2023-02-10 | $14.17 | $14.22 | $13.28 | $13.60 | $13.60 | 816,997 |
| 2023-02-09 | $13.08 | $14.56 | $13.03 | $14.04 | $14.04 | 245,310 |
| 2023-02-08 | $13.53 | $13.76 | $13.00 | $13.07 | $13.07 | 17,768 |
| 2023-02-07 | $13.47 | $13.80 | $13.01 | $13.53 | $13.53 | 30,891 |
| 2023-02-06 | $13.02 | $13.52 | $12.92 | $13.44 | $13.44 | 18,174 |
| 2023-02-03 | $13.75 | $13.75 | $12.83 | $13.18 | $13.18 | 36,571 |
| 2023-02-02 | $14.35 | $14.35 | $11.35 | $13.30 | $13.30 | 89,983 |
| 2023-02-01 | $10.62 | $14.61 | $10.62 | $13.20 | $13.20 | 134,425 |
| 2023-01-31 | $9.33 | $10.62 | $9.15 | $10.62 | $10.62 | 26,422 |
| 2023-01-30 | $8.50 | $8.92 | $8.28 | $8.67 | $8.67 | 11,814 |
| 2023-01-27 | $8.00 | $9.08 | $8.00 | $8.58 | $8.58 | 6,780 |
| 2023-01-26 | $8.37 | $8.50 | $7.55 | $8.50 | $8.50 | 13,689 |
| 2023-01-25 | $7.67 | $8.39 | $7.67 | $8.30 | $8.30 | 5,862 |
| 2023-01-24 | $7.86 | $7.99 | $7.40 | $7.77 | $7.77 | 5,248 |
| 2023-01-23 | $7.87 | $8.09 | $7.18 | $7.87 | $7.87 | 9,593 |
| 2023-01-20 | $7.85 | $8.11 | $7.38 | $7.94 | $7.94 | 15,693 |
| 2023-01-19 | $8.12 | $8.12 | $7.43 | $7.73 | $7.73 | 8,031 |
| 2023-01-18 | $8.22 | $8.35 | $8.05 | $8.11 | $8.11 | 11,740 |
| 2023-01-17 | $8.41 | $8.96 | $7.99 | $8.32 | $8.32 | 38,030 |
| 2023-01-13 | $7.76 | $8.46 | $7.76 | $8.39 | $8.39 | 13,446 |
| 2023-01-12 | $6.98 | $8.19 | $6.98 | $7.94 | $7.94 | 19,617 |
| 2023-01-11 | $7.27 | $7.32 | $7.00 | $7.12 | $7.12 | 5,935 |
| 2023-01-10 | $7.00 | $7.47 | $6.55 | $7.37 | $7.37 | 37,883 |
| 2023-01-09 | $7.00 | $7.37 | $7.00 | $7.01 | $7.01 | 14,556 |
| 2023-01-06 | $7.11 | $7.40 | $6.79 | $6.85 | $6.85 | 22,754 |
| 2023-01-05 | $7.00 | $7.10 | $6.98 | $7.02 | $7.02 | 12,032 |
| 2023-01-04 | $7.10 | $7.15 | $6.85 | $6.91 | $6.91 | 7,206 |
| 2023-01-03 | $7.73 | $8.02 | $6.79 | $7.07 | $7.07 | 31,409 |
| 2022-12-30 | $7.74 | $7.80 | $7.53 | $7.60 | $7.60 | 11,541 |
| 2022-12-29 | $7.48 | $8.11 | $7.46 | $7.87 | $7.87 | 9,649 |
| 2022-12-28 | $8.66 | $8.66 | $7.36 | $7.59 | $7.59 | 27,252 |
| 2022-12-27 | $8.88 | $9.02 | $8.25 | $8.57 | $8.57 | 14,393 |
| 2022-12-23 | $8.61 | $9.19 | $8.09 | $8.81 | $8.81 | 32,455 |
| 2022-12-22 | $8.58 | $8.91 | $7.87 | $8.78 | $8.78 | 18,909 |
| 2022-12-21 | $7.30 | $8.50 | $7.00 | $8.50 | $8.50 | 17,433 |
| 2022-12-20 | $7.07 | $7.34 | $7.07 | $7.13 | $7.13 | 5,208 |
| 2022-12-19 | $6.95 | $7.34 | $6.74 | $7.02 | $7.02 | 14,552 |
| 2022-12-16 | $6.25 | $7.05 | $6.25 | $7.01 | $7.01 | 60,614 |
| 2022-12-15 | $6.57 | $7.00 | $6.32 | $6.32 | $6.32 | 29,497 |
| 2022-12-14 | $6.76 | $7.00 | $6.70 | $6.75 | $6.75 | 244,467 |
| 2022-12-13 | $6.80 | $7.07 | $6.32 | $6.69 | $6.69 | 54,342 |
| 2022-12-12 | $6.60 | $6.80 | $6.36 | $6.55 | $6.55 | 48,581 |
| 2022-12-09 | $6.84 | $6.84 | $6.48 | $6.60 | $6.60 | 21,883 |
| 2022-12-08 | $7.01 | $7.09 | $6.67 | $6.93 | $6.93 | 23,118 |
| 2022-12-07 | $6.81 | $6.99 | $6.54 | $6.98 | $6.98 | 11,933 |
| 2022-12-06 | $6.85 | $6.99 | $6.51 | $6.76 | $6.76 | 17,007 |
| 2022-12-05 | $6.63 | $7.06 | $6.47 | $6.89 | $6.89 | 28,340 |
| 2022-12-02 | $6.90 | $7.00 | $6.55 | $6.78 | $6.78 | 21,706 |
| 2022-12-01 | $7.09 | $7.09 | $6.59 | $6.95 | $6.95 | 22,362 |
| 2022-11-30 | $6.86 | $7.12 | $6.74 | $7.01 | $7.01 | 37,224 |
| 2022-11-29 | $6.66 | $6.87 | $6.62 | $6.77 | $6.77 | 29,584 |
| 2022-11-28 | $6.65 | $6.76 | $6.46 | $6.46 | $6.46 | 8,931 |
| 2022-11-25 | $6.95 | $7.09 | $6.75 | $6.75 | $6.75 | 2,300 |
| 2022-11-23 | $6.73 | $7.04 | $6.60 | $7.04 | $7.04 | 10,345 |
| 2022-11-22 | $7.15 | $7.16 | $6.53 | $6.78 | $6.78 | 774,582 |
| 2022-11-21 | $7.11 | $7.42 | $6.88 | $6.95 | $6.95 | 146,419 |
| 2022-11-18 | $7.54 | $7.75 | $7.13 | $7.13 | $7.13 | 16,280 |
| 2022-11-17 | $7.62 | $7.88 | $6.58 | $7.33 | $7.33 | 35,353 |
| 2022-11-16 | $7.49 | $7.76 | $7.48 | $7.57 | $7.57 | 8,391 |
| 2022-11-15 | $7.57 | $7.71 | $7.08 | $7.49 | $7.49 | 8,107 |
| 2022-11-14 | $8.06 | $8.11 | $7.27 | $7.28 | $7.28 | 58,390 |
| 2022-11-11 | $7.57 | $8.29 | $7.44 | $8.07 | $8.07 | 26,858 |
| 2022-11-10 | $7.75 | $8.08 | $7.20 | $7.71 | $7.71 | 32,660 |
| 2022-11-09 | $8.12 | $8.60 | $7.48 | $7.48 | $7.48 | 34,569 |
| 2022-11-08 | $7.53 | $8.14 | $7.42 | $7.90 | $7.90 | 39,380 |
| 2022-11-07 | $6.67 | $7.64 | $6.50 | $7.54 | $7.54 | 46,429 |
| 2022-11-04 | $6.45 | $6.73 | $6.33 | $6.50 | $6.50 | 29,596 |
| 2022-11-03 | $6.93 | $7.31 | $6.45 | $6.51 | $6.51 | 102,390 |
| 2022-11-02 | $7.10 | $7.16 | $6.86 | $7.00 | $7.00 | 116,121 |
| 2022-11-01 | $7.07 | $7.39 | $6.55 | $7.06 | $7.06 | 65,621 |
| 2022-10-31 | $7.09 | $7.27 | $6.55 | $6.92 | $6.92 | 29,034 |
| 2022-10-28 | $7.16 | $7.27 | $6.99 | $7.05 | $7.05 | 41,455 |
| 2022-10-27 | $7.12 | $7.31 | $6.89 | $7.00 | $7.00 | 93,345 |
| 2022-10-26 | $7.13 | $7.58 | $6.61 | $7.01 | $7.01 | 32,892 |
| 2022-10-25 | $6.85 | $7.59 | $6.83 | $6.98 | $6.98 | 35,748 |
| 2022-10-24 | $6.87 | $7.04 | $6.60 | $6.98 | $6.98 | 45,919 |
| 2022-10-21 | $6.99 | $7.12 | $6.39 | $6.90 | $6.90 | 76,327 |
| 2022-10-20 | $6.70 | $7.10 | $6.49 | $6.57 | $6.57 | 23,830 |
| 2022-10-19 | $6.26 | $6.74 | $6.26 | $6.55 | $6.55 | 11,035 |
| 2022-10-18 | $6.50 | $6.87 | $6.44 | $6.44 | $6.44 | 9,154 |
| 2022-10-17 | $6.83 | $6.93 | $6.33 | $6.46 | $6.46 | 20,185 |
| 2022-10-14 | $6.96 | $8.25 | $5.50 | $6.73 | $6.73 | 132,112 |
| 2022-10-13 | $5.87 | $6.58 | $5.87 | $6.37 | $6.37 | 18,499 |
| 2022-10-12 | $6.16 | $6.21 | $5.87 | $6.04 | $6.04 | 15,837 |
| 2022-10-11 | $5.68 | $6.22 | $5.68 | $6.06 | $6.06 | 12,765 |
| 2022-10-10 | $6.14 | $7.08 | $5.52 | $5.68 | $5.68 | 19,632 |
| 2022-10-07 | $6.99 | $7.07 | $6.11 | $6.25 | $6.25 | 48,469 |
| 2022-10-06 | $7.40 | $7.50 | $6.67 | $7.08 | $7.08 | 12,379 |
| 2022-10-05 | $7.40 | $8.46 | $7.01 | $7.45 | $7.45 | 22,800 |
| 2022-10-04 | $7.94 | $8.65 | $6.99 | $7.75 | $7.75 | 61,804 |
| 2022-10-03 | $8.87 | $8.87 | $7.05 | $7.86 | $7.86 | 37,722 |
| 2022-09-30 | $9.27 | $11.66 | $8.67 | $8.79 | $8.79 | 147,360 |
| 2022-09-29 | $7.84 | $9.77 | $7.75 | $8.78 | $8.78 | 43,701 |
| 2022-09-28 | $7.26 | $7.88 | $7.07 | $7.75 | $7.75 | 17,001 |
| 2022-09-27 | $7.48 | $7.70 | $7.01 | $7.16 | $7.16 | 23,298 |
| 2022-09-26 | $7.00 | $7.83 | $6.98 | $7.47 | $7.47 | 11,811 |
| 2022-09-23 | $6.99 | $7.55 | $6.91 | $7.32 | $7.32 | 20,051 |
| 2022-09-22 | $7.35 | $7.49 | $6.56 | $7.00 | $7.00 | 63,812 |
| 2022-09-21 | $7.36 | $7.37 | $7.18 | $7.27 | $7.27 | 7,939 |
| 2022-09-20 | $7.27 | $7.61 | $7.00 | $7.36 | $7.36 | 10,075 |
| 2022-09-19 | $8.09 | $8.09 | $7.49 | $7.62 | $7.62 | 10,512 |
| 2022-09-16 | $8.68 | $9.01 | $7.69 | $7.74 | $7.74 | 97,596 |
| 2022-09-15 | $8.91 | $9.20 | $8.02 | $9.01 | $9.01 | 27,457 |
| 2022-09-14 | $8.79 | $9.12 | $8.65 | $9.00 | $9.00 | 32,715 |
| 2022-09-13 | $8.89 | $9.73 | $8.12 | $8.35 | $8.35 | 63,910 |
| 2022-09-12 | $7.63 | $9.00 | $7.63 | $8.90 | $8.90 | 23,933 |
| 2022-09-09 | $7.71 | $8.24 | $7.37 | $8.14 | $8.14 | 35,454 |
| 2022-09-08 | $7.49 | $7.72 | $7.23 | $7.52 | $7.52 | 47,145 |
| 2022-09-07 | $7.16 | $7.53 | $7.16 | $7.53 | $7.53 | 13,287 |
| 2022-09-06 | $7.41 | $7.50 | $6.79 | $7.14 | $7.14 | 71,818 |
| 2022-09-02 | $6.69 | $7.48 | $6.42 | $7.09 | $7.09 | 34,947 |
| 2022-09-01 | $6.74 | $6.85 | $6.33 | $6.82 | $6.82 | 23,703 |
| 2022-08-31 | $7.24 | $7.24 | $5.83 | $6.61 | $6.61 | 87,534 |
| 2022-08-30 | $7.51 | $7.87 | $7.18 | $7.27 | $7.27 | 39,984 |
| 2022-08-29 | $7.90 | $7.90 | $7.30 | $7.36 | $7.36 | 18,313 |
| 2022-08-26 | $9.97 | $9.99 | $7.67 | $7.77 | $7.77 | 99,046 |
| 2022-08-25 | $10.54 | $10.54 | $9.91 | $10.08 | $10.08 | 30,757 |
| 2022-08-24 | $9.08 | $10.61 | $9.08 | $10.33 | $10.33 | 32,089 |
| 2022-08-23 | $9.26 | $9.40 | $8.69 | $9.16 | $9.16 | 13,233 |
| 2022-08-22 | $10.11 | $10.11 | $9.30 | $9.31 | $9.31 | 22,097 |
| 2022-08-19 | $10.55 | $10.64 | $10.33 | $10.41 | $10.41 | 13,785 |
| 2022-08-18 | $11.17 | $11.22 | $10.35 | $10.79 | $10.79 | 15,726 |
| 2022-08-17 | $12.10 | $12.10 | $11.36 | $11.38 | $11.38 | 40,505 |
| 2022-08-16 | $11.76 | $12.29 | $11.51 | $12.14 | $12.14 | 60,306 |
| 2022-08-15 | $12.24 | $12.31 | $11.40 | $11.95 | $11.95 | 93,052 |
| 2022-08-12 | $10.92 | $12.47 | $10.69 | $12.42 | $12.42 | 76,132 |
| 2022-08-11 | $11.00 | $11.32 | $10.26 | $11.07 | $11.07 | 22,380 |
| 2022-08-10 | $10.88 | $11.11 | $10.01 | $10.96 | $10.96 | 19,415 |
| 2022-08-09 | $11.04 | $11.04 | $10.17 | $10.70 | $10.70 | 23,775 |
| 2022-08-08 | $10.31 | $11.44 | $10.02 | $11.03 | $11.03 | 40,170 |
| 2022-08-05 | $8.88 | $10.83 | $8.69 | $10.37 | $10.37 | 41,865 |
| 2022-08-04 | $8.83 | $9.29 | $8.83 | $9.02 | $9.02 | 52,316 |
| 2022-08-03 | $9.53 | $9.79 | $9.09 | $9.33 | $9.33 | 36,375 |
| 2022-08-02 | $9.70 | $9.89 | $9.42 | $9.49 | $9.49 | 12,132 |
| 2022-08-01 | $10.15 | $10.31 | $9.51 | $9.89 | $9.89 | 48,811 |
| 2022-07-29 | $10.49 | $10.76 | $10.02 | $10.65 | $10.65 | 45,287 |
| 2022-07-28 | $10.31 | $11.01 | $9.85 | $10.59 | $10.59 | 49,488 |
| 2022-07-27 | $10.12 | $10.37 | $9.71 | $10.28 | $10.28 | 35,438 |
| 2022-07-26 | $9.09 | $9.85 | $9.07 | $9.85 | $9.85 | 46,428 |
| 2022-07-25 | $9.17 | $9.57 | $8.99 | $9.28 | $9.28 | 35,517 |
| 2022-07-22 | $9.26 | $10.01 | $9.11 | $9.12 | $9.12 | 44,242 |
| 2022-07-21 | $9.14 | $9.25 | $8.98 | $9.14 | $9.14 | 23,144 |
| 2022-07-20 | $9.32 | $9.81 | $8.27 | $9.21 | $9.21 | 51,250 |
| 2022-07-19 | $9.44 | $9.80 | $9.08 | $9.35 | $9.35 | 51,229 |
| 2022-07-18 | $9.65 | $10.03 | $9.13 | $9.21 | $9.21 | 50,164 |
| 2022-07-15 | $9.95 | $10.28 | $9.24 | $9.65 | $9.65 | 72,750 |
| 2022-07-14 | $10.37 | $10.73 | $9.36 | $9.63 | $9.63 | 35,627 |
| 2022-07-13 | $9.68 | $11.58 | $9.66 | $10.55 | $10.55 | 95,055 |
| 2022-07-12 | $9.44 | $9.98 | $9.20 | $9.80 | $9.80 | 74,331 |
| 2022-07-11 | $10.26 | $10.26 | $9.01 | $9.46 | $9.46 | 55,893 |
| 2022-07-08 | $10.18 | $10.70 | $9.81 | $10.51 | $10.51 | 36,728 |
| 2022-07-07 | $9.30 | $10.25 | $9.20 | $10.25 | $10.25 | 71,581 |
| 2022-07-06 | $8.72 | $9.39 | $7.76 | $9.13 | $9.13 | 37,984 |
| 2022-07-05 | $8.37 | $8.78 | $8.00 | $8.76 | $8.76 | 61,623 |
| 2022-07-01 | $6.85 | $9.99 | $6.22 | $8.38 | $8.38 | 200,330 |
| 2022-06-30 | $7.99 | $9.29 | $7.08 | $7.15 | $7.15 | 101,750 |
| 2022-06-29 | $7.25 | $8.31 | $6.79 | $8.13 | $8.13 | 72,265 |
| 2022-06-28 | $6.52 | $7.98 | $6.52 | $7.27 | $7.27 | 88,977 |
| 2022-06-27 | $7.17 | $7.27 | $6.45 | $6.56 | $6.56 | 46,297 |
| 2022-06-24 | $6.96 | $7.46 | $6.21 | $7.15 | $7.15 | 272,678 |
| 2022-06-23 | $6.88 | $7.92 | $6.49 | $6.98 | $6.98 | 81,382 |
| 2022-06-22 | $6.13 | $6.89 | $6.06 | $6.27 | $6.27 | 39,150 |
| 2022-06-21 | $5.29 | $6.54 | $4.93 | $6.10 | $6.10 | 60,457 |
| 2022-06-17 | $5.76 | $6.30 | $5.14 | $5.26 | $5.26 | 54,602 |
| 2022-06-16 | $5.69 | $5.91 | $5.40 | $5.72 | $5.72 | 35,724 |
| 2022-06-15 | $5.75 | $6.08 | $5.61 | $5.88 | $5.88 | 112,630 |
| 2022-06-14 | $5.03 | $5.91 | $5.02 | $5.60 | $5.60 | 34,290 |
| 2022-06-13 | $5.70 | $5.70 | $5.16 | $5.38 | $5.38 | 27,400 |
| 2022-06-10 | $6.10 | $6.49 | $5.58 | $5.90 | $5.90 | 47,094 |
| 2022-06-09 | $6.91 | $6.97 | $6.20 | $6.27 | $6.27 | 23,801 |
| 2022-06-08 | $6.99 | $7.20 | $6.47 | $6.89 | $6.89 | 19,271 |
| 2022-06-07 | $6.90 | $7.30 | $6.84 | $7.23 | $7.23 | 28,304 |
| 2022-06-06 | $7.25 | $7.80 | $6.09 | $6.81 | $6.81 | 135,395 |
| 2022-06-03 | $6.95 | $7.40 | $6.76 | $7.35 | $7.35 | 32,862 |
| 2022-06-02 | $6.24 | $6.94 | $6.19 | $6.83 | $6.83 | 36,083 |
| 2022-06-01 | $6.93 | $6.93 | $6.16 | $6.31 | $6.31 | 108,673 |
| 2022-05-31 | $7.74 | $7.74 | $6.45 | $6.83 | $6.83 | 75,957 |
| 2022-05-27 | $7.63 | $8.15 | $7.45 | $7.92 | $7.92 | 48,794 |
| 2022-05-26 | $8.69 | $9.11 | $7.56 | $7.67 | $7.67 | 91,892 |
| 2022-05-25 | $7.98 | $8.85 | $7.89 | $8.39 | $8.39 | 70,966 |
| 2022-05-24 | $8.21 | $8.28 | $7.89 | $7.97 | $7.97 | 20,186 |
| 2022-05-23 | $9.50 | $9.59 | $8.31 | $8.45 | $8.45 | 56,563 |
| 2022-05-20 | $9.25 | $9.57 | $8.77 | $9.46 | $9.46 | 61,701 |
| 2022-05-19 | $8.22 | $9.07 | $8.01 | $9.00 | $9.00 | 77,141 |
| 2022-05-18 | $8.07 | $8.66 | $8.07 | $8.18 | $8.18 | 33,660 |
| 2022-05-17 | $7.91 | $8.81 | $7.84 | $8.32 | $8.32 | 41,942 |
| 2022-05-16 | $7.69 | $8.10 | $7.34 | $7.68 | $7.68 | 49,214 |
| 2022-05-13 | $7.94 | $8.13 | $7.65 | $7.74 | $7.74 | 49,863 |
| 2022-05-12 | $7.48 | $8.05 | $7.31 | $7.73 | $7.73 | 48,762 |
| 2022-05-11 | $8.16 | $8.47 | $7.23 | $7.61 | $7.61 | 48,919 |
| 2022-05-10 | $8.39 | $8.87 | $7.74 | $8.41 | $8.41 | 42,549 |
| 2022-05-09 | $8.81 | $8.93 | $7.94 | $8.19 | $8.19 | 42,277 |
| 2022-05-06 | $8.27 | $9.25 | $8.27 | $8.95 | $8.95 | 33,764 |
| 2022-05-05 | $8.69 | $8.94 | $8.47 | $8.53 | $8.53 | 52,335 |
| 2022-05-04 | $8.34 | $9.02 | $8.15 | $8.94 | $8.94 | 53,928 |
| 2022-05-03 | $8.27 | $9.48 | $8.27 | $8.52 | $8.52 | 66,845 |
| 2022-05-02 | $7.37 | $8.41 | $7.25 | $8.40 | $8.40 | 98,612 |
| 2022-04-29 | $6.94 | $7.68 | $6.25 | $7.47 | $7.47 | 101,695 |
| 2022-04-28 | $7.77 | $8.65 | $6.92 | $7.10 | $7.10 | 110,875 |
| 2022-04-27 | $8.11 | $8.65 | $7.66 | $7.73 | $7.73 | 67,558 |
| 2022-04-26 | $8.34 | $8.92 | $7.51 | $8.22 | $8.22 | 80,246 |
| 2022-04-25 | $8.53 | $8.89 | $8.24 | $8.30 | $8.30 | 59,968 |
| 2022-04-22 | $8.00 | $8.74 | $7.60 | $8.45 | $8.45 | 108,265 |
| 2022-04-21 | $8.93 | $9.03 | $7.93 | $8.01 | $8.01 | 77,588 |
| 2022-04-20 | $9.31 | $9.39 | $8.65 | $8.74 | $8.74 | 55,498 |
| 2022-04-19 | $9.25 | $9.75 | $9.02 | $9.25 | $9.25 | 64,240 |
| 2022-04-18 | $9.72 | $9.92 | $8.92 | $9.08 | $9.08 | 56,925 |
| 2022-04-14 | $9.78 | $10.49 | $9.55 | $9.88 | $9.88 | 187,031 |
| 2022-04-13 | $9.04 | $9.72 | $9.04 | $9.62 | $9.62 | 54,334 |
| 2022-04-12 | $9.77 | $9.77 | $9.30 | $9.42 | $9.42 | 37,035 |
| 2022-04-11 | $9.51 | $9.75 | $9.14 | $9.57 | $9.57 | 30,733 |
| 2022-04-08 | $9.94 | $10.86 | $9.25 | $9.54 | $9.54 | 42,407 |
| 2022-04-07 | $10.23 | $11.14 | $9.16 | $9.93 | $9.93 | 65,036 |
| 2022-04-06 | $10.57 | $11.02 | $10.01 | $10.52 | $10.52 | 35,451 |
| 2022-04-05 | $11.16 | $11.55 | $10.51 | $10.66 | $10.66 | 28,427 |
| 2022-04-04 | $11.19 | $11.32 | $10.77 | $11.09 | $11.09 | 32,044 |
| 2022-04-01 | $11.12 | $11.36 | $10.90 | $11.19 | $11.19 | 26,609 |
| 2022-03-31 | $10.29 | $10.77 | $10.01 | $10.70 | $10.70 | 123,206 |
| 2022-03-30 | $10.97 | $11.12 | $10.29 | $10.31 | $10.31 | 257,131 |
| 2022-03-29 | $11.15 | $11.52 | $11.15 | $11.23 | $11.23 | 114,516 |
| 2022-03-28 | $11.43 | $11.90 | $10.72 | $11.05 | $11.05 | 92,020 |
| 2022-03-25 | $12.05 | $12.06 | $11.45 | $11.56 | $11.56 | 92,490 |
| 2022-03-24 | $11.84 | $12.74 | $11.63 | $12.09 | $12.09 | 160,661 |
| 2022-03-23 | $11.82 | $12.28 | $11.11 | $11.81 | $11.81 | 49,187 |
| 2022-03-22 | $11.83 | $12.21 | $11.53 | $11.88 | $11.88 | 55,380 |
| 2022-03-21 | $12.34 | $12.68 | $11.70 | $11.74 | $11.74 | 50,745 |
| 2022-03-18 | $12.00 | $12.90 | $11.51 | $12.72 | $12.72 | 116,614 |
| 2022-03-17 | $10.85 | $12.72 | $10.71 | $12.06 | $12.06 | 97,777 |
| 2022-03-16 | $10.22 | $11.14 | $9.74 | $11.03 | $11.03 | 87,778 |
| 2022-03-15 | $10.71 | $10.71 | $9.87 | $10.03 | $10.03 | 228,054 |
| 2022-03-14 | $10.95 | $12.70 | $10.00 | $10.56 | $10.56 | 616,512 |
| 2022-03-11 | $11.18 | $11.34 | $10.81 | $10.99 | $10.99 | 153,452 |
| 2022-03-10 | $11.78 | $12.28 | $10.70 | $11.18 | $11.18 | 109,678 |
| 2022-03-09 | $11.65 | $12.82 | $11.41 | $12.09 | $12.09 | 135,094 |
| 2022-03-08 | $11.93 | $12.85 | $10.96 | $11.32 | $11.32 | 338,877 |
| 2022-03-07 | $10.79 | $11.37 | $10.43 | $10.96 | $10.96 | 59,030 |
| 2022-03-04 | $10.89 | $11.22 | $10.10 | $10.57 | $10.57 | 113,559 |
| 2022-03-03 | $11.65 | $11.75 | $10.57 | $10.73 | $10.73 | 146,230 |
| 2022-03-02 | $11.34 | $12.14 | $11.01 | $11.95 | $11.95 | 147,455 |
| 2022-03-01 | $11.73 | $12.06 | $11.01 | $11.11 | $11.11 | 77,322 |
| 2022-02-28 | $11.81 | $12.58 | $11.40 | $11.85 | $11.85 | 72,735 |
| 2022-02-25 | $12.22 | $13.40 | $11.60 | $11.99 | $11.99 | 181,039 |
| 2022-02-24 | $10.90 | $12.25 | $10.87 | $12.07 | $12.07 | 45,723 |
| 2022-02-23 | $11.88 | $12.03 | $11.03 | $11.11 | $11.11 | 43,949 |
| 2022-02-22 | $11.05 | $12.03 | $10.81 | $11.65 | $11.65 | 102,662 |
| 2022-02-18 | $11.87 | $12.88 | $10.91 | $11.27 | $11.27 | 212,583 |
| 2022-02-17 | $12.63 | $12.79 | $12.03 | $12.05 | $12.05 | 64,327 |
| 2022-02-16 | $12.54 | $13.32 | $12.01 | $12.69 | $12.69 | 59,131 |
| 2022-02-15 | $12.45 | $12.91 | $12.28 | $12.57 | $12.57 | 47,471 |
| 2022-02-14 | $12.32 | $12.54 | $11.92 | $12.14 | $12.14 | 109,073 |
| 2022-02-11 | $12.56 | $12.81 | $11.99 | $12.26 | $12.26 | 72,154 |
| 2022-02-10 | $12.35 | $13.27 | $12.20 | $12.31 | $12.31 | 80,855 |
| 2022-02-09 | $12.79 | $13.03 | $12.50 | $12.77 | $12.77 | 62,844 |
| 2022-02-08 | $13.14 | $13.16 | $12.03 | $12.43 | $12.43 | 61,650 |
| 2022-02-07 | $13.29 | $13.49 | $12.98 | $13.28 | $13.28 | 49,691 |
| 2022-02-04 | $11.99 | $13.74 | $11.92 | $13.37 | $13.37 | 121,678 |
| 2022-02-03 | $12.52 | $13.38 | $11.96 | $12.23 | $12.23 | 62,609 |
| 2022-02-02 | $13.56 | $13.78 | $12.44 | $12.58 | $12.58 | 117,621 |
| 2022-02-01 | $13.18 | $14.27 | $13.12 | $13.54 | $13.54 | 124,107 |
| 2022-01-31 | $12.02 | $13.21 | $11.75 | $13.11 | $13.11 | 71,293 |
| 2022-01-28 | $11.28 | $13.07 | $10.99 | $12.20 | $12.20 | 266,383 |
| 2022-01-27 | $11.49 | $11.69 | $11.03 | $11.35 | $11.35 | 227,522 |
| 2022-01-26 | $11.97 | $12.00 | $11.24 | $11.45 | $11.45 | 125,830 |
| 2022-01-25 | $11.14 | $12.46 | $11.10 | $11.86 | $11.86 | 78,094 |
| 2022-01-24 | $11.29 | $12.04 | $11.07 | $11.56 | $11.56 | 151,188 |
| 2022-01-21 | $11.97 | $12.02 | $11.35 | $11.55 | $11.55 | 118,662 |
| 2022-01-20 | $11.95 | $12.15 | $11.31 | $11.81 | $11.81 | 169,389 |
| 2022-01-19 | $11.47 | $12.30 | $11.41 | $11.87 | $11.87 | 103,309 |
| 2022-01-18 | $12.13 | $12.35 | $11.40 | $11.50 | $11.50 | 212,938 |
| 2022-01-14 | $11.96 | $12.52 | $11.83 | $12.46 | $12.46 | 96,032 |
| 2022-01-13 | $11.83 | $12.51 | $11.75 | $12.22 | $12.22 | 79,845 |
| 2022-01-12 | $12.37 | $12.37 | $11.53 | $11.90 | $11.90 | 118,365 |
| 2022-01-11 | $12.11 | $12.98 | $11.90 | $12.07 | $12.07 | 126,458 |
| 2022-01-10 | $12.24 | $12.26 | $11.55 | $12.18 | $12.18 | 92,044 |
| 2022-01-07 | $12.26 | $12.49 | $12.01 | $12.05 | $12.05 | 64,587 |
| 2022-01-06 | $11.68 | $12.42 | $11.06 | $12.18 | $12.18 | 117,220 |
| 2022-01-05 | $12.48 | $12.82 | $11.83 | $12.01 | $12.01 | 226,959 |
| 2022-01-04 | $14.09 | $14.11 | $12.32 | $12.69 | $12.69 | 147,423 |
| 2022-01-03 | $14.18 | $14.18 | $13.41 | $14.09 | $14.09 | 110,767 |
| 2021-12-31 | $13.89 | $14.28 | $13.64 | $14.07 | $14.07 | 115,688 |
| 2021-12-30 | $13.81 | $14.56 | $13.60 | $13.93 | $13.93 | 73,601 |
| 2021-12-29 | $13.60 | $13.99 | $13.18 | $13.78 | $13.78 | 160,956 |
| 2021-12-28 | $14.55 | $14.80 | $13.34 | $13.69 | $13.69 | 203,591 |
| 2021-12-27 | $15.00 | $15.18 | $14.23 | $14.51 | $14.51 | 232,347 |
| 2021-12-23 | $14.36 | $15.03 | $13.92 | $14.83 | $14.83 | 125,924 |
| 2021-12-22 | $13.95 | $14.38 | $12.78 | $14.23 | $14.23 | 250,048 |
| 2021-12-21 | $12.24 | $12.59 | $11.85 | $12.43 | $12.43 | 388,418 |
| 2021-12-20 | $12.10 | $13.18 | $11.37 | $12.23 | $12.23 | 500,939 |
| 2021-12-17 | $12.98 | $13.96 | $11.96 | $12.51 | $12.51 | 2,490,756 |
| 2021-12-16 | $15.23 | $16.41 | $13.15 | $13.74 | $13.74 | 376,626 |
| 2021-12-15 | $14.67 | $16.56 | $13.56 | $15.29 | $15.29 | 336,067 |
| 2021-12-14 | $16.22 | $16.60 | $14.51 | $15.05 | $15.05 | 191,751 |
| 2021-12-13 | $17.89 | $19.46 | $14.56 | $16.08 | $16.08 | 418,057 |
| 2021-12-10 | $18.05 | $19.00 | $17.40 | $17.63 | $17.63 | 201,521 |
| 2021-12-09 | $17.44 | $18.48 | $17.37 | $17.99 | $17.99 | 272,536 |
| 2021-12-08 | $19.76 | $20.52 | $17.10 | $17.26 | $17.26 | 176,160 |
| 2021-12-07 | $18.07 | $20.27 | $18.07 | $19.98 | $19.98 | 157,880 |
| 2021-12-06 | $17.96 | $18.49 | $17.40 | $18.04 | $18.04 | 249,152 |
| 2021-12-03 | $18.83 | $19.00 | $16.01 | $17.73 | $17.73 | 285,924 |
| 2021-12-02 | $20.05 | $21.31 | $19.02 | $19.09 | $19.09 | 184,960 |
| 2021-12-01 | $24.89 | $25.55 | $19.70 | $21.00 | $21.00 | 183,475 |
| 2021-11-30 | $24.98 | $27.17 | $24.08 | $25.09 | $25.09 | 99,633 |
| 2021-11-29 | $24.14 | $25.78 | $21.81 | $24.98 | $24.98 | 151,502 |
| 2021-11-26 | $19.92 | $24.78 | $19.55 | $23.87 | $23.87 | 105,191 |
| 2021-11-24 | $18.93 | $20.49 | $18.20 | $20.21 | $20.21 | 153,225 |
| 2021-11-23 | $22.52 | $22.89 | $18.92 | $19.34 | $19.34 | 152,624 |
| 2021-11-22 | $23.58 | $25.91 | $22.58 | $22.88 | $22.88 | 123,662 |
| 2021-11-19 | $22.94 | $25.42 | $22.94 | $24.00 | $24.00 | 145,108 |
| 2021-11-18 | $26.60 | $27.29 | $23.68 | $23.83 | $23.83 | 109,706 |
| 2021-11-17 | $27.31 | $28.11 | $25.82 | $26.79 | $26.79 | 120,993 |
| 2021-11-16 | $28.01 | $29.35 | $27.00 | $27.60 | $27.60 | 108,162 |
| 2021-11-15 | $27.79 | $29.62 | $27.25 | $28.37 | $28.37 | 159,003 |
| 2021-11-12 | $28.01 | $29.12 | $27.00 | $27.57 | $27.57 | 45,223 |
| 2021-11-11 | $27.90 | $28.70 | $27.32 | $28.22 | $28.22 | 132,280 |
| 2021-11-10 | $28.33 | $30.90 | $26.34 | $27.74 | $27.74 | 82,444 |
| 2021-11-09 | $28.62 | $30.00 | $26.98 | $28.19 | $28.19 | 97,642 |
| 2021-11-08 | $28.95 | $29.96 | $27.35 | $29.05 | $29.05 | 100,400 |
| 2021-11-05 | $30.91 | $31.31 | $28.07 | $28.39 | $28.39 | 104,510 |
| 2021-11-04 | $28.96 | $31.36 | $27.35 | $31.35 | $31.35 | 95,733 |
| 2021-11-03 | $23.90 | $29.00 | $23.63 | $28.96 | $28.96 | 103,903 |
| 2021-11-02 | $23.00 | $25.00 | $22.76 | $24.15 | $24.15 | 139,909 |
| 2021-11-01 | $21.93 | $23.51 | $21.18 | $23.00 | $23.00 | 241,338 |
| 2021-10-29 | $23.36 | $23.90 | $22.02 | $22.39 | $22.39 | 192,225 |
| 2021-10-28 | $22.27 | $24.51 | $21.66 | $23.76 | $23.76 | 217,715 |
| 2021-10-27 | $21.10 | $22.84 | $20.08 | $22.47 | $22.47 | 198,797 |
| 2021-10-26 | $20.19 | $23.44 | $20.19 | $20.96 | $20.96 | 178,695 |
| 2021-10-25 | $23.00 | $23.82 | $20.20 | $20.21 | $20.21 | 163,273 |
| 2021-10-22 | $21.80 | $23.77 | $21.09 | $22.98 | $22.98 | 184,842 |
| 2021-10-21 | $20.45 | $21.56 | $20.18 | $21.47 | $21.47 | 229,646 |
| 2021-10-20 | $18.99 | $21.74 | $18.02 | $21.23 | $21.23 | 119,050 |
| 2021-10-19 | $18.07 | $19.34 | $18.02 | $18.64 | $18.64 | 69,118 |
| 2021-10-18 | $16.23 | $18.25 | $15.84 | $18.23 | $18.23 | 67,743 |
| 2021-10-15 | $16.35 | $16.93 | $15.87 | $16.34 | $16.34 | 36,219 |
| 2021-10-14 | $16.23 | $16.96 | $16.06 | $16.27 | $16.27 | 57,281 |
| 2021-10-13 | $15.54 | $16.42 | $15.35 | $16.38 | $16.38 | 69,265 |
| 2021-10-12 | $15.41 | $15.82 | $14.75 | $15.66 | $15.66 | 446,442 |
| 2021-10-11 | $15.95 | $16.85 | $15.11 | $15.40 | $15.40 | 351,861 |
| 2021-10-08 | $15.13 | $16.50 | $14.56 | $16.26 | $16.26 | 303,474 |
| 2021-10-07 | $13.50 | $15.51 | $13.24 | $15.10 | $15.10 | 819,529 |
| 2021-10-06 | $13.46 | $14.83 | $13.46 | $13.74 | $13.74 | 74,070 |
| 2021-10-05 | $14.70 | $14.76 | $12.70 | $13.46 | $13.46 | 791,403 |
| 2021-10-04 | $17.01 | $17.01 | $14.56 | $14.75 | $14.75 | 492,778 |
| 2021-10-01 | $17.59 | $18.00 | $16.25 | $17.17 | $17.17 | 586,647 |
| 2021-09-30 | $16.71 | $18.19 | $15.85 | $17.59 | $17.59 | 443,382 |
| 2021-09-29 | $17.57 | $18.67 | $16.50 | $16.91 | $16.91 | 688,082 |
| 2021-09-28 | $17.83 | $18.69 | $17.01 | $17.78 | $17.78 | 375,341 |
| 2021-09-27 | $18.09 | $18.65 | $16.80 | $17.95 | $17.95 | 423,065 |
| 2021-09-24 | $17.96 | $20.60 | $15.58 | $17.61 | $17.61 | 381,854 |
| 2021-09-23 | $18.28 | $19.05 | $16.70 | $18.02 | $18.02 | 237,772 |
| 2021-09-22 | $19.62 | $22.10 | $18.01 | $18.41 | $18.41 | 339,405 |
| 2021-09-21 | $18.27 | $24.50 | $18.00 | $19.82 | $19.82 | 686,953 |
| 2021-09-20 | $18.96 | $21.50 | $17.51 | $18.55 | $18.55 | 401,295 |
| 2021-09-17 | $21.02 | $21.93 | $19.19 | $19.91 | $19.91 | 549,210 |
| 2021-09-16 | $25.83 | $26.64 | $20.63 | $20.81 | $20.81 | 696,489 |
| 2021-09-15 | $29.90 | $29.90 | $22.00 | $26.00 | $26.00 | 1,505,989 |