Vincerx Pharma Inc (VINC) Exchange: NASDAQ
Data as of May 2, 2025
$0.05 ($0.00) 4.12%
Vincerx Pharma Inc - Daily Information
Click for more stock information on Vincerx Pharma Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.06 |
| Previous Close | $0.05 |
| High | $0.07 |
| Low | $0.05 |
| Adjusted Open | $0.06 |
| Previous Adjusted Close | $0.05 |
| Adjusted High | $0.07 |
| Adjusted Low | $0.05 |
About Vincerx Pharma Inc (VINC)
Vincerx Pharma, Inc. (Vincerx) is a clinical-stage life sciences company focused on leveraging its extensive development and oncology expertise to advance new therapies intended to address unmet medical needs for the treatment of cancer. Vincerx has assembled a management team of biopharmaceutical experts with extensive experience in building and operating organizations that develop and deliver innovative medicines to patients. Vincerx’s current pipeline is derived from an exclusive license agreement with Bayer and includes a clinical-stage and follow-on small molecule drug program and a preclinical stage bioconjugation platform, which includes next-generation antibody-drug conjugates and innovative small molecule drug conjugates.
Invest in Vincerx Pharma Inc (VINC)
Historical Stock Data for Vincerx Pharma Inc (VINC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 77,713 |
| 2025-05-01 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 23,352 |
| 2025-04-30 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 39,394 |
| 2025-04-29 | $0.06 | $0.06 | $0.05 | $0.06 | $0.06 | 70,659 |
| 2025-04-28 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 118,408 |
| 2025-04-25 | $0.07 | $0.08 | $0.05 | $0.06 | $0.06 | 413,419 |
| 2025-04-24 | $0.07 | $0.08 | $0.05 | $0.07 | $0.07 | 176,238 |
| 2025-04-23 | $0.06 | $0.10 | $0.05 | $0.10 | $0.10 | 311,604 |
| 2025-04-22 | $0.13 | $0.13 | $0.08 | $0.10 | $0.10 | 4,482,550 |
| 2025-04-21 | $0.18 | $0.22 | $0.10 | $0.13 | $0.13 | 3,277,415 |
| 2025-04-17 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2025-04-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2025-04-15 | $0.26 | $0.30 | $0.23 | $0.28 | $0.28 | 1,784,710 |
| 2025-04-14 | $0.26 | $0.27 | $0.24 | $0.26 | $0.26 | 734,738 |
| 2025-04-11 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 775,687 |
| 2025-04-10 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 1,053,914 |
| 2025-04-09 | $0.27 | $0.29 | $0.22 | $0.28 | $0.28 | 3,813,961 |
| 2025-04-08 | $0.59 | $0.60 | $0.51 | $0.54 | $0.54 | 1,614,298 |
| 2025-04-07 | $0.63 | $0.67 | $0.52 | $0.59 | $0.59 | 291,913 |
| 2025-04-04 | $0.66 | $0.66 | $0.59 | $0.61 | $0.61 | 274,665 |
| 2025-04-03 | $0.64 | $0.69 | $0.62 | $0.66 | $0.66 | 438,078 |
| 2025-04-02 | $0.56 | $0.65 | $0.54 | $0.63 | $0.63 | 965,357 |
| 2025-04-01 | $0.51 | $0.58 | $0.51 | $0.58 | $0.58 | 225,254 |
| 2025-03-31 | $0.54 | $0.55 | $0.48 | $0.53 | $0.53 | 294,607 |
| 2025-03-28 | $0.55 | $0.57 | $0.52 | $0.54 | $0.54 | 103,591 |
| 2025-03-27 | $0.59 | $0.59 | $0.54 | $0.57 | $0.57 | 317,707 |
| 2025-03-26 | $0.58 | $0.60 | $0.57 | $0.60 | $0.60 | 235,244 |
| 2025-03-25 | $0.60 | $0.60 | $0.53 | $0.58 | $0.58 | 315,794 |
| 2025-03-24 | $0.67 | $0.68 | $0.49 | $0.56 | $0.56 | 725,602 |
| 2025-03-21 | $0.60 | $0.67 | $0.60 | $0.65 | $0.65 | 255,622 |
| 2025-03-20 | $0.63 | $0.66 | $0.61 | $0.62 | $0.62 | 358,076 |
| 2025-03-19 | $0.67 | $0.70 | $0.59 | $0.63 | $0.63 | 995,312 |
| 2025-03-18 | $1.14 | $1.22 | $0.71 | $0.72 | $0.72 | 24,224,351 |
| 2025-03-17 | $0.82 | $0.92 | $0.80 | $0.83 | $0.83 | 38,071 |
| 2025-03-14 | $0.79 | $0.86 | $0.79 | $0.82 | $0.82 | 55,192 |
| 2025-03-13 | $0.81 | $0.88 | $0.75 | $0.81 | $0.81 | 154,041 |
| 2025-03-12 | $0.80 | $0.84 | $0.78 | $0.81 | $0.81 | 57,541 |
| 2025-03-11 | $0.81 | $0.84 | $0.79 | $0.82 | $0.82 | 36,315 |
| 2025-03-10 | $0.81 | $0.88 | $0.79 | $0.83 | $0.83 | 39,633 |
| 2025-03-07 | $0.87 | $0.88 | $0.80 | $0.84 | $0.84 | 148,044 |
| 2025-03-06 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 89,496 |
| 2025-03-05 | $0.80 | $0.91 | $0.77 | $0.85 | $0.85 | 113,986 |
| 2025-03-04 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 139,817 |
| 2025-03-03 | $0.81 | $0.95 | $0.75 | $0.76 | $0.76 | 429,032 |
| 2025-02-28 | $1.15 | $1.20 | $1.06 | $1.09 | $1.09 | 567,487 |
| 2025-02-27 | $1.10 | $1.43 | $1.07 | $1.26 | $1.26 | 4,609,478 |
| 2025-02-26 | $1.10 | $1.13 | $1.07 | $1.09 | $1.09 | 111,984 |
| 2025-02-25 | $1.14 | $1.16 | $1.05 | $1.10 | $1.10 | 202,274 |
| 2025-02-24 | $1.24 | $1.30 | $1.09 | $1.14 | $1.14 | 251,898 |
| 2025-02-21 | $1.25 | $1.29 | $1.22 | $1.24 | $1.24 | 66,173 |
| 2025-02-20 | $1.27 | $1.32 | $1.22 | $1.25 | $1.25 | 78,815 |
| 2025-02-19 | $1.28 | $1.33 | $1.26 | $1.27 | $1.27 | 64,693 |
| 2025-02-18 | $1.35 | $1.38 | $1.28 | $1.29 | $1.29 | 115,247 |
| 2025-02-14 | $1.29 | $1.34 | $1.29 | $1.30 | $1.30 | 73,618 |
| 2025-02-13 | $1.22 | $1.32 | $1.18 | $1.28 | $1.28 | 312,734 |
| 2025-02-12 | $1.38 | $1.38 | $1.24 | $1.25 | $1.25 | 252,546 |
| 2025-02-11 | $1.39 | $1.41 | $1.34 | $1.34 | $1.34 | 78,461 |
| 2025-02-10 | $1.39 | $1.43 | $1.36 | $1.39 | $1.39 | 141,177 |
| 2025-02-07 | $1.36 | $1.41 | $1.31 | $1.40 | $1.40 | 92,785 |
| 2025-02-06 | $1.33 | $1.43 | $1.32 | $1.32 | $1.32 | 179,232 |
| 2025-02-05 | $1.37 | $1.51 | $1.31 | $1.45 | $1.45 | 351,164 |
| 2025-02-04 | $1.60 | $1.60 | $1.41 | $1.43 | $1.43 | 308,615 |
| 2025-02-03 | $1.64 | $1.66 | $1.54 | $1.61 | $1.61 | 322,139 |
| 2025-01-31 | $1.51 | $1.65 | $1.44 | $1.58 | $1.58 | 378,203 |
| 2025-01-30 | $1.51 | $1.65 | $1.40 | $1.50 | $1.50 | 996,706 |
| 2025-01-29 | $1.97 | $2.00 | $1.45 | $1.56 | $1.56 | 18,121,910 |
| 2025-01-28 | $2.00 | $2.00 | $1.62 | $1.65 | $1.65 | 415,740 |
| 2025-01-27 | $0.10 | $0.10 | $0.10 | $0.10 | $1.99 | 125,454 |
| 2025-01-24 | $0.11 | $0.11 | $0.10 | $0.10 | $2.08 | 376,237 |
| 2025-01-23 | $0.12 | $0.13 | $0.11 | $0.13 | $2.58 | 423,481 |
| 2025-01-22 | $0.13 | $0.13 | $0.10 | $0.11 | $2.23 | 432,540 |
| 2025-01-21 | $0.15 | $0.15 | $0.14 | $0.15 | $2.95 | 165,006 |
| 2025-01-17 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 2,709,558 |
| 2025-01-16 | $0.14 | $0.15 | $0.14 | $0.14 | $0.14 | 4,384,797 |
| 2025-01-15 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 3,573,687 |
| 2025-01-14 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,960,021 |
| 2025-01-13 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 1,960,832 |
| 2025-01-10 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 2,240,675 |
| 2025-01-08 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 3,498,780 |
| 2025-01-07 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 6,228,971 |
| 2025-01-06 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 5,386,104 |
| 2025-01-03 | $0.22 | $0.24 | $0.20 | $0.23 | $0.23 | 4,713,452 |
| 2025-01-02 | $0.23 | $0.25 | $0.20 | $0.24 | $0.24 | 7,234,058 |
| 2024-12-31 | $0.32 | $0.33 | $0.26 | $0.26 | $0.26 | 16,333,620 |
| 2024-12-30 | $0.31 | $0.52 | $0.29 | $0.33 | $0.33 | 335,593,081 |
| 2024-12-27 | $0.18 | $0.21 | $0.18 | $0.19 | $0.19 | 23,744,285 |
| 2024-12-26 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 801,338 |
| 2024-12-24 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 1,436,714 |
| 2024-12-23 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 1,357,241 |
| 2024-12-20 | $0.19 | $0.22 | $0.18 | $0.21 | $0.21 | 685,159 |
| 2024-12-19 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 335,032 |
| 2024-12-18 | $0.19 | $0.22 | $0.19 | $0.22 | $0.22 | 837,956 |
| 2024-12-17 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 366,489 |
| 2024-12-16 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 489,483 |
| 2024-12-13 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 703,677 |
| 2024-12-12 | $0.21 | $0.21 | $0.18 | $0.19 | $0.19 | 690,769 |
| 2024-12-11 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 441,325 |
| 2024-12-10 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 568,855 |
| 2024-12-09 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 1,148,984 |
| 2024-12-06 | $0.20 | $0.23 | $0.19 | $0.20 | $0.20 | 1,153,744 |
| 2024-12-05 | $0.23 | $0.25 | $0.21 | $0.21 | $0.21 | 970,926 |
| 2024-12-04 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 1,593,679 |
| 2024-12-03 | $0.28 | $0.29 | $0.26 | $0.26 | $0.26 | 543,431 |
| 2024-12-02 | $0.29 | $0.30 | $0.26 | $0.29 | $0.29 | 598,159 |
| 2024-11-29 | $0.28 | $0.29 | $0.27 | $0.29 | $0.29 | 127,122 |
| 2024-11-27 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 145,319 |
| 2024-11-26 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 174,368 |
| 2024-11-25 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 258,832 |
| 2024-11-22 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 232,514 |
| 2024-11-21 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 320,019 |
| 2024-11-20 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 205,064 |
| 2024-11-19 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 380,912 |
| 2024-11-18 | $0.30 | $0.30 | $0.26 | $0.28 | $0.28 | 493,495 |
| 2024-11-15 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 358,154 |
| 2024-11-14 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 417,399 |
| 2024-11-13 | $0.34 | $0.34 | $0.31 | $0.32 | $0.32 | 201,684 |
| 2024-11-12 | $0.35 | $0.38 | $0.33 | $0.34 | $0.34 | 512,460 |
| 2024-11-11 | $0.33 | $0.36 | $0.33 | $0.35 | $0.35 | 372,893 |
| 2024-11-08 | $0.32 | $0.33 | $0.32 | $0.33 | $0.33 | 291,002 |
| 2024-11-07 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 675,862 |
| 2024-11-06 | $0.34 | $0.36 | $0.32 | $0.33 | $0.33 | 427,129 |
| 2024-11-05 | $0.35 | $0.36 | $0.32 | $0.35 | $0.35 | 511,111 |
| 2024-11-04 | $0.37 | $0.38 | $0.34 | $0.36 | $0.36 | 161,210 |
| 2024-11-01 | $0.35 | $0.37 | $0.33 | $0.37 | $0.37 | 112,860 |
| 2024-10-31 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 299,765 |
| 2024-10-30 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 626,202 |
| 2024-10-29 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 317,357 |
| 2024-10-28 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 373,331 |
| 2024-10-25 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 409,733 |
| 2024-10-24 | $0.36 | $0.39 | $0.36 | $0.39 | $0.39 | 338,916 |
| 2024-10-23 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 265,134 |
| 2024-10-22 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 359,037 |
| 2024-10-21 | $0.38 | $0.38 | $0.36 | $0.38 | $0.38 | 269,575 |
| 2024-10-18 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 232,846 |
| 2024-10-17 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 334,912 |
| 2024-10-16 | $0.38 | $0.40 | $0.36 | $0.40 | $0.40 | 475,435 |
| 2024-10-15 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 578,261 |
| 2024-10-14 | $0.39 | $0.41 | $0.39 | $0.41 | $0.41 | 374,326 |
| 2024-10-11 | $0.39 | $0.43 | $0.39 | $0.39 | $0.39 | 590,714 |
| 2024-10-10 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 675,634 |
| 2024-10-09 | $0.41 | $0.43 | $0.38 | $0.40 | $0.40 | 1,517,799 |
| 2024-10-08 | $0.64 | $0.65 | $0.38 | $0.41 | $0.41 | 10,223,049 |
| 2024-10-07 | $0.76 | $0.76 | $0.67 | $0.70 | $0.70 | 5,346,647 |
| 2024-10-04 | $0.72 | $0.76 | $0.72 | $0.73 | $0.73 | 144,245 |
| 2024-10-03 | $0.72 | $0.72 | $0.69 | $0.72 | $0.72 | 132,792 |
| 2024-10-02 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 171,431 |
| 2024-10-01 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 103,174 |
| 2024-09-30 | $0.72 | $0.73 | $0.68 | $0.72 | $0.72 | 118,382 |
| 2024-09-27 | $0.70 | $0.71 | $0.66 | $0.69 | $0.69 | 309,514 |
| 2024-09-26 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 89,312 |
| 2024-09-25 | $0.77 | $0.77 | $0.68 | $0.69 | $0.69 | 209,894 |
| 2024-09-24 | $0.74 | $0.78 | $0.72 | $0.76 | $0.76 | 212,134 |
| 2024-09-23 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 91,813 |
| 2024-09-20 | $0.73 | $0.73 | $0.70 | $0.73 | $0.73 | 107,994 |
| 2024-09-19 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 79,370 |
| 2024-09-18 | $0.72 | $0.74 | $0.69 | $0.69 | $0.69 | 145,157 |
| 2024-09-17 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 136,376 |
| 2024-09-16 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 123,880 |
| 2024-09-13 | $0.72 | $0.75 | $0.68 | $0.70 | $0.70 | 205,106 |
| 2024-09-12 | $0.69 | $0.73 | $0.68 | $0.71 | $0.71 | 94,389 |
| 2024-09-11 | $0.71 | $0.72 | $0.69 | $0.69 | $0.69 | 96,114 |
| 2024-09-10 | $0.74 | $0.78 | $0.70 | $0.71 | $0.71 | 144,333 |
| 2024-09-09 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 60,690 |
| 2024-09-06 | $0.78 | $0.79 | $0.69 | $0.71 | $0.71 | 220,616 |
| 2024-09-05 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 229,160 |
| 2024-09-04 | $0.78 | $0.79 | $0.76 | $0.78 | $0.78 | 78,074 |
| 2024-09-03 | $0.82 | $0.82 | $0.76 | $0.78 | $0.78 | 127,334 |
| 2024-08-30 | $0.84 | $0.84 | $0.74 | $0.82 | $0.82 | 221,703 |
| 2024-08-29 | $0.77 | $0.85 | $0.77 | $0.84 | $0.84 | 382,819 |
| 2024-08-28 | $0.78 | $0.82 | $0.77 | $0.79 | $0.79 | 202,120 |
| 2024-08-27 | $0.78 | $0.82 | $0.75 | $0.77 | $0.77 | 119,546 |
| 2024-08-26 | $0.76 | $0.82 | $0.74 | $0.77 | $0.77 | 276,669 |
| 2024-08-23 | $0.75 | $0.83 | $0.74 | $0.75 | $0.75 | 468,768 |
| 2024-08-22 | $0.79 | $0.83 | $0.69 | $0.70 | $0.70 | 394,924 |
| 2024-08-21 | $0.75 | $0.83 | $0.74 | $0.77 | $0.77 | 482,660 |
| 2024-08-20 | $0.64 | $0.75 | $0.63 | $0.74 | $0.74 | 340,670 |
| 2024-08-19 | $0.61 | $0.68 | $0.61 | $0.66 | $0.66 | 229,087 |
| 2024-08-16 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 80,842 |
| 2024-08-15 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 105,383 |
| 2024-08-14 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 124,760 |
| 2024-08-13 | $0.57 | $0.61 | $0.53 | $0.60 | $0.60 | 391,641 |
| 2024-08-12 | $0.54 | $0.58 | $0.53 | $0.55 | $0.55 | 161,749 |
| 2024-08-09 | $0.60 | $0.60 | $0.51 | $0.51 | $0.51 | 275,368 |
| 2024-08-08 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 80,343 |
| 2024-08-07 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 66,025 |
| 2024-08-06 | $0.58 | $0.62 | $0.58 | $0.58 | $0.58 | 93,307 |
| 2024-08-05 | $0.57 | $0.61 | $0.55 | $0.60 | $0.60 | 130,867 |
| 2024-08-02 | $0.62 | $0.65 | $0.60 | $0.60 | $0.60 | 139,849 |
| 2024-08-01 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 45,166 |
| 2024-07-31 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 82,946 |
| 2024-07-30 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 81,651 |
| 2024-07-29 | $0.67 | $0.70 | $0.64 | $0.65 | $0.65 | 107,939 |
| 2024-07-26 | $0.67 | $0.70 | $0.66 | $0.68 | $0.68 | 111,814 |
| 2024-07-25 | $0.68 | $0.68 | $0.65 | $0.66 | $0.66 | 46,097 |
| 2024-07-24 | $0.68 | $0.70 | $0.65 | $0.65 | $0.65 | 247,608 |
| 2024-07-23 | $0.68 | $0.68 | $0.64 | $0.65 | $0.65 | 133,280 |
| 2024-07-22 | $0.68 | $0.68 | $0.63 | $0.66 | $0.66 | 71,109 |
| 2024-07-19 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 43,540 |
| 2024-07-18 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 90,815 |
| 2024-07-17 | $0.68 | $0.68 | $0.64 | $0.68 | $0.68 | 60,194 |
| 2024-07-16 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 105,542 |
| 2024-07-15 | $0.72 | $0.72 | $0.66 | $0.70 | $0.70 | 162,091 |
| 2024-07-12 | $0.67 | $0.70 | $0.66 | $0.69 | $0.69 | 148,318 |
| 2024-07-11 | $0.68 | $0.69 | $0.64 | $0.66 | $0.66 | 183,809 |
| 2024-07-10 | $0.71 | $0.71 | $0.64 | $0.65 | $0.65 | 176,160 |
| 2024-07-09 | $0.70 | $0.72 | $0.67 | $0.69 | $0.69 | 122,661 |
| 2024-07-08 | $0.73 | $0.75 | $0.66 | $0.70 | $0.70 | 290,943 |
| 2024-07-05 | $0.79 | $0.79 | $0.71 | $0.75 | $0.75 | 173,980 |
| 2024-07-03 | $0.72 | $0.77 | $0.72 | $0.75 | $0.75 | 38,461 |
| 2024-07-02 | $0.75 | $0.80 | $0.73 | $0.74 | $0.74 | 275,465 |
| 2024-07-01 | $0.81 | $0.86 | $0.71 | $0.76 | $0.76 | 351,654 |
| 2024-06-28 | $0.68 | $0.84 | $0.65 | $0.81 | $0.81 | 658,281 |
| 2024-06-27 | $0.60 | $0.75 | $0.58 | $0.74 | $0.74 | 994,933 |
| 2024-06-26 | $0.59 | $0.59 | $0.58 | $0.59 | $0.59 | 48,488 |
| 2024-06-25 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 96,253 |
| 2024-06-24 | $0.59 | $0.62 | $0.57 | $0.59 | $0.59 | 107,668 |
| 2024-06-21 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 227,233 |
| 2024-06-20 | $0.61 | $0.63 | $0.60 | $0.60 | $0.60 | 138,394 |
| 2024-06-18 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 201,708 |
| 2024-06-17 | $0.67 | $0.68 | $0.63 | $0.65 | $0.65 | 200,940 |
| 2024-06-14 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 120,506 |
| 2024-06-13 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 115,935 |
| 2024-06-12 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 211,846 |
| 2024-06-11 | $0.72 | $0.75 | $0.65 | $0.74 | $0.74 | 229,296 |
| 2024-06-10 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 108,748 |
| 2024-06-07 | $0.71 | $0.73 | $0.68 | $0.71 | $0.71 | 158,725 |
| 2024-06-06 | $0.73 | $0.74 | $0.70 | $0.72 | $0.72 | 165,484 |
| 2024-06-05 | $0.65 | $0.76 | $0.63 | $0.74 | $0.74 | 381,808 |
| 2024-06-04 | $0.63 | $0.66 | $0.62 | $0.63 | $0.63 | 112,741 |
| 2024-06-03 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 110,765 |
| 2024-05-31 | $0.69 | $0.69 | $0.61 | $0.63 | $0.63 | 202,983 |
| 2024-05-30 | $0.65 | $0.70 | $0.64 | $0.69 | $0.69 | 118,147 |
| 2024-05-29 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 205,005 |
| 2024-05-28 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 215,857 |
| 2024-05-24 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 226,709 |
| 2024-05-23 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 141,736 |
| 2024-05-22 | $0.71 | $0.73 | $0.68 | $0.70 | $0.70 | 130,540 |
| 2024-05-21 | $0.70 | $0.74 | $0.68 | $0.72 | $0.72 | 267,458 |
| 2024-05-20 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 206,293 |
| 2024-05-17 | $0.73 | $0.74 | $0.68 | $0.69 | $0.69 | 442,031 |
| 2024-05-16 | $0.75 | $0.76 | $0.72 | $0.72 | $0.72 | 200,415 |
| 2024-05-15 | $0.77 | $0.78 | $0.73 | $0.75 | $0.75 | 295,352 |
| 2024-05-14 | $0.75 | $0.80 | $0.75 | $0.76 | $0.76 | 256,345 |
| 2024-05-13 | $0.81 | $0.82 | $0.74 | $0.76 | $0.76 | 464,942 |
| 2024-05-10 | $0.86 | $0.86 | $0.76 | $0.80 | $0.80 | 434,432 |
| 2024-05-09 | $0.86 | $0.87 | $0.81 | $0.85 | $0.85 | 237,025 |
| 2024-05-08 | $0.84 | $0.84 | $0.79 | $0.83 | $0.83 | 175,486 |
| 2024-05-07 | $0.84 | $0.84 | $0.79 | $0.82 | $0.82 | 286,779 |
| 2024-05-06 | $0.87 | $0.89 | $0.80 | $0.84 | $0.84 | 356,940 |
| 2024-05-03 | $0.93 | $0.94 | $0.85 | $0.88 | $0.88 | 310,181 |
| 2024-05-02 | $0.86 | $0.93 | $0.86 | $0.93 | $0.93 | 252,116 |
| 2024-05-01 | $0.82 | $0.89 | $0.80 | $0.89 | $0.89 | 300,820 |
| 2024-04-30 | $0.86 | $0.90 | $0.82 | $0.83 | $0.83 | 318,867 |
| 2024-04-29 | $0.74 | $0.88 | $0.74 | $0.84 | $0.84 | 728,639 |
| 2024-04-26 | $0.79 | $0.85 | $0.66 | $0.73 | $0.73 | 1,728,731 |
| 2024-04-25 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 609,247 |
| 2024-04-24 | $0.97 | $0.99 | $0.90 | $0.93 | $0.93 | 458,044 |
| 2024-04-23 | $0.87 | $0.99 | $0.87 | $0.95 | $0.95 | 420,864 |
| 2024-04-22 | $0.88 | $0.88 | $0.82 | $0.87 | $0.87 | 325,003 |
| 2024-04-19 | $0.88 | $0.91 | $0.83 | $0.85 | $0.85 | 356,030 |
| 2024-04-18 | $0.95 | $0.95 | $0.85 | $0.90 | $0.90 | 531,361 |
| 2024-04-17 | $0.93 | $0.98 | $0.91 | $0.95 | $0.95 | 358,138 |
| 2024-04-16 | $0.86 | $0.97 | $0.85 | $0.94 | $0.94 | 911,198 |
| 2024-04-15 | $0.95 | $0.97 | $0.75 | $0.87 | $0.87 | 1,265,618 |
| 2024-04-12 | $1.01 | $1.01 | $0.95 | $0.98 | $0.98 | 913,245 |
| 2024-04-11 | $1.00 | $1.04 | $0.91 | $1.00 | $1.00 | 2,300,000 |
| 2024-04-10 | $1.00 | $1.16 | $0.97 | $1.00 | $1.00 | 4,078,401 |
| 2024-04-09 | $1.64 | $1.65 | $1.05 | $1.06 | $1.06 | 14,866,316 |
| 2024-04-08 | $5.56 | $5.67 | $4.69 | $4.78 | $4.78 | 676,588 |
| 2024-04-05 | $5.92 | $6.07 | $4.83 | $5.55 | $5.55 | 686,956 |
| 2024-04-04 | $6.62 | $6.84 | $5.86 | $5.92 | $5.92 | 435,051 |
| 2024-04-03 | $6.42 | $6.84 | $6.01 | $6.60 | $6.60 | 416,686 |
| 2024-04-02 | $5.57 | $6.44 | $5.56 | $6.37 | $6.37 | 706,082 |
| 2024-04-01 | $4.89 | $5.99 | $4.59 | $5.85 | $5.85 | 939,944 |
| 2024-03-28 | $5.99 | $6.08 | $4.95 | $5.06 | $5.06 | 605,800 |
| 2024-03-27 | $5.26 | $6.11 | $5.05 | $6.06 | $6.06 | 708,007 |
| 2024-03-26 | $5.02 | $5.44 | $4.88 | $5.12 | $5.12 | 454,998 |
| 2024-03-25 | $5.02 | $5.30 | $4.67 | $4.96 | $4.96 | 302,600 |
| 2024-03-22 | $5.60 | $5.80 | $5.01 | $5.02 | $5.02 | 375,745 |
| 2024-03-21 | $6.73 | $7.12 | $5.21 | $5.45 | $5.45 | 527,762 |
| 2024-03-20 | $6.27 | $7.59 | $6.27 | $6.70 | $6.70 | 465,118 |
| 2024-03-19 | $4.88 | $6.70 | $4.87 | $6.30 | $6.30 | 821,540 |
| 2024-03-18 | $5.57 | $5.74 | $4.43 | $4.91 | $4.91 | 827,225 |
| 2024-03-15 | $6.05 | $6.33 | $5.45 | $5.58 | $5.58 | 592,640 |
| 2024-03-14 | $6.82 | $6.82 | $5.86 | $5.99 | $5.99 | 407,875 |
| 2024-03-13 | $6.29 | $7.00 | $5.91 | $6.67 | $6.67 | 354,473 |
| 2024-03-12 | $7.99 | $8.00 | $5.67 | $6.45 | $6.45 | 1,601,951 |
| 2024-03-11 | $8.15 | $9.37 | $7.87 | $8.06 | $8.06 | 1,233,721 |
| 2024-03-08 | $7.58 | $8.24 | $7.58 | $7.92 | $7.92 | 665,386 |
| 2024-03-07 | $6.86 | $8.19 | $6.75 | $7.38 | $7.38 | 1,106,123 |
| 2024-03-06 | $6.45 | $7.84 | $6.15 | $7.03 | $7.03 | 2,042,387 |
| 2024-03-05 | $5.08 | $5.58 | $4.70 | $5.53 | $5.53 | 861,399 |
| 2024-03-04 | $4.40 | $5.66 | $4.25 | $5.18 | $5.18 | 1,522,835 |
| 2024-03-01 | $3.79 | $4.44 | $3.73 | $4.33 | $4.33 | 951,447 |
| 2024-02-29 | $3.81 | $3.89 | $3.59 | $3.75 | $3.75 | 257,873 |
| 2024-02-28 | $4.00 | $4.28 | $3.75 | $3.80 | $3.80 | 622,271 |
| 2024-02-27 | $3.84 | $4.08 | $3.59 | $4.05 | $4.05 | 610,326 |
| 2024-02-26 | $3.58 | $4.07 | $3.37 | $3.84 | $3.84 | 496,227 |
| 2024-02-23 | $3.80 | $3.88 | $3.17 | $3.58 | $3.58 | 727,133 |
| 2024-02-22 | $3.12 | $4.14 | $3.11 | $3.83 | $3.83 | 2,069,921 |
| 2024-02-21 | $3.00 | $3.39 | $2.76 | $3.07 | $3.07 | 1,611,237 |
| 2024-02-20 | $1.82 | $3.68 | $1.70 | $3.09 | $3.09 | 12,403,807 |
| 2024-02-16 | $1.69 | $1.82 | $1.68 | $1.81 | $1.81 | 199,168 |
| 2024-02-15 | $1.67 | $1.80 | $1.67 | $1.72 | $1.72 | 154,979 |
| 2024-02-14 | $1.77 | $1.79 | $1.66 | $1.77 | $1.77 | 292,638 |
| 2024-02-13 | $1.65 | $1.77 | $1.52 | $1.74 | $1.74 | 573,806 |
| 2024-02-12 | $1.60 | $1.83 | $1.54 | $1.72 | $1.72 | 646,439 |
| 2024-02-09 | $1.35 | $1.58 | $1.35 | $1.56 | $1.56 | 431,484 |
| 2024-02-08 | $1.40 | $1.46 | $1.28 | $1.35 | $1.35 | 152,151 |
| 2024-02-07 | $1.38 | $1.44 | $1.33 | $1.41 | $1.41 | 185,550 |
| 2024-02-06 | $1.20 | $1.44 | $1.20 | $1.38 | $1.38 | 194,918 |
| 2024-02-05 | $1.18 | $1.22 | $1.15 | $1.19 | $1.19 | 69,018 |
| 2024-02-02 | $1.28 | $1.28 | $1.11 | $1.22 | $1.22 | 106,264 |
| 2024-02-01 | $1.35 | $1.43 | $1.01 | $1.19 | $1.19 | 366,791 |
| 2024-01-31 | $1.23 | $1.34 | $1.23 | $1.31 | $1.31 | 167,603 |
| 2024-01-30 | $1.27 | $1.27 | $1.18 | $1.22 | $1.22 | 71,379 |
| 2024-01-29 | $1.19 | $1.24 | $1.12 | $1.24 | $1.24 | 128,242 |
| 2024-01-26 | $1.13 | $1.19 | $1.13 | $1.15 | $1.15 | 74,563 |
| 2024-01-25 | $1.14 | $1.17 | $1.12 | $1.14 | $1.14 | 54,519 |
| 2024-01-24 | $1.19 | $1.19 | $1.11 | $1.14 | $1.14 | 64,179 |
| 2024-01-23 | $1.16 | $1.19 | $1.12 | $1.15 | $1.15 | 57,221 |
| 2024-01-22 | $1.05 | $1.20 | $1.03 | $1.15 | $1.15 | 113,112 |
| 2024-01-19 | $1.11 | $1.17 | $1.00 | $1.07 | $1.07 | 191,755 |
| 2024-01-18 | $1.15 | $1.17 | $1.06 | $1.15 | $1.15 | 111,801 |
| 2024-01-17 | $1.22 | $1.33 | $1.10 | $1.13 | $1.13 | 216,470 |
| 2024-01-16 | $1.30 | $1.33 | $1.23 | $1.29 | $1.29 | 289,744 |
| 2024-01-12 | $1.40 | $1.42 | $1.29 | $1.37 | $1.37 | 223,869 |
| 2024-01-11 | $1.45 | $1.49 | $1.42 | $1.43 | $1.43 | 290,401 |
| 2024-01-10 | $1.38 | $1.61 | $1.30 | $1.48 | $1.48 | 1,088,979 |
| 2024-01-09 | $1.34 | $1.42 | $1.23 | $1.39 | $1.39 | 1,174,257 |
| 2024-01-08 | $1.64 | $1.71 | $1.20 | $1.36 | $1.36 | 23,303,766 |
| 2024-01-05 | $1.28 | $1.32 | $1.15 | $1.18 | $1.18 | 108,235 |
| 2024-01-04 | $1.25 | $1.32 | $1.19 | $1.29 | $1.29 | 91,141 |
| 2024-01-03 | $1.24 | $1.24 | $1.00 | $1.16 | $1.16 | 94,464 |
| 2024-01-02 | $1.24 | $1.25 | $1.17 | $1.18 | $1.18 | 106,931 |
| 2023-12-29 | $1.02 | $1.24 | $1.02 | $1.18 | $1.18 | 280,318 |
| 2023-12-28 | $0.90 | $1.05 | $0.90 | $1.04 | $1.04 | 228,734 |
| 2023-12-27 | $0.95 | $0.99 | $0.89 | $0.91 | $0.91 | 145,881 |
| 2023-12-26 | $0.88 | $0.95 | $0.88 | $0.92 | $0.92 | 177,154 |
| 2023-12-22 | $0.88 | $0.90 | $0.81 | $0.86 | $0.86 | 151,854 |
| 2023-12-21 | $0.67 | $0.87 | $0.63 | $0.84 | $0.84 | 399,818 |
| 2023-12-20 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 36,748 |
| 2023-12-19 | $0.66 | $0.66 | $0.61 | $0.65 | $0.65 | 121,166 |
| 2023-12-18 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 43,964 |
| 2023-12-15 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 138,581 |
| 2023-12-14 | $0.66 | $0.69 | $0.64 | $0.66 | $0.66 | 138,442 |
| 2023-12-13 | $0.63 | $0.69 | $0.62 | $0.65 | $0.65 | 94,953 |
| 2023-12-12 | $0.65 | $0.70 | $0.64 | $0.64 | $0.64 | 70,083 |
| 2023-12-11 | $0.74 | $0.76 | $0.64 | $0.66 | $0.66 | 74,428 |
| 2023-12-08 | $0.65 | $0.70 | $0.63 | $0.65 | $0.65 | 137,045 |
| 2023-12-07 | $0.69 | $0.69 | $0.63 | $0.63 | $0.63 | 52,840 |
| 2023-12-06 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 51,540 |
| 2023-12-05 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 22,728 |
| 2023-12-04 | $0.69 | $0.70 | $0.64 | $0.65 | $0.65 | 123,404 |
| 2023-12-01 | $0.74 | $0.74 | $0.67 | $0.70 | $0.70 | 115,899 |
| 2023-11-30 | $0.70 | $0.70 | $0.63 | $0.65 | $0.65 | 116,694 |
| 2023-11-29 | $0.66 | $0.67 | $0.63 | $0.63 | $0.63 | 75,161 |
| 2023-11-28 | $0.71 | $0.71 | $0.63 | $0.64 | $0.64 | 155,457 |
| 2023-11-27 | $0.75 | $0.75 | $0.68 | $0.68 | $0.68 | 56,414 |
| 2023-11-24 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 37,496 |
| 2023-11-22 | $0.67 | $0.70 | $0.67 | $0.70 | $0.70 | 24,461 |
| 2023-11-21 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 57,425 |
| 2023-11-20 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 18,062 |
| 2023-11-17 | $0.70 | $0.72 | $0.66 | $0.67 | $0.67 | 118,646 |
| 2023-11-16 | $0.80 | $0.81 | $0.70 | $0.72 | $0.72 | 74,201 |
| 2023-11-15 | $0.82 | $0.83 | $0.78 | $0.78 | $0.78 | 40,124 |
| 2023-11-14 | $0.87 | $0.90 | $0.80 | $0.80 | $0.80 | 27,620 |
| 2023-11-13 | $0.90 | $0.90 | $0.82 | $0.88 | $0.88 | 2,438 |
| 2023-11-10 | $0.87 | $0.88 | $0.83 | $0.83 | $0.83 | 15,190 |
| 2023-11-09 | $0.82 | $0.91 | $0.82 | $0.88 | $0.88 | 13,747 |
| 2023-11-08 | $0.91 | $0.91 | $0.84 | $0.87 | $0.87 | 6,475 |
| 2023-11-07 | $0.92 | $0.96 | $0.85 | $0.87 | $0.87 | 35,226 |
| 2023-11-06 | $0.95 | $0.99 | $0.92 | $0.92 | $0.92 | 15,122 |
| 2023-11-03 | $0.95 | $0.99 | $0.95 | $0.97 | $0.97 | 10,136 |
| 2023-11-02 | $0.95 | $0.97 | $0.91 | $0.93 | $0.93 | 48,658 |
| 2023-11-01 | $0.96 | $0.96 | $0.90 | $0.91 | $0.91 | 17,425 |
| 2023-10-31 | $0.95 | $0.98 | $0.90 | $0.92 | $0.92 | 8,164 |
| 2023-10-30 | $0.94 | $0.98 | $0.94 | $0.95 | $0.95 | 8,222 |
| 2023-10-27 | $0.98 | $0.98 | $0.90 | $0.90 | $0.90 | 32,055 |
| 2023-10-26 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 34,149 |
| 2023-10-25 | $0.96 | $1.00 | $0.96 | $0.98 | $0.98 | 29,593 |
| 2023-10-24 | $1.02 | $1.02 | $0.96 | $0.98 | $0.98 | 17,056 |
| 2023-10-23 | $0.97 | $1.02 | $0.97 | $0.98 | $0.98 | 18,621 |
| 2023-10-20 | $1.04 | $1.05 | $0.98 | $0.99 | $0.99 | 100,480 |
| 2023-10-19 | $1.07 | $1.07 | $1.02 | $1.02 | $1.02 | 70,700 |
| 2023-10-18 | $1.05 | $1.06 | $1.01 | $1.05 | $1.05 | 49,824 |
| 2023-10-17 | $1.03 | $1.07 | $1.01 | $1.03 | $1.03 | 65,006 |
| 2023-10-16 | $1.00 | $1.06 | $0.99 | $1.03 | $1.03 | 87,884 |
| 2023-10-13 | $0.98 | $1.00 | $0.96 | $0.97 | $0.97 | 14,579 |
| 2023-10-12 | $1.00 | $1.00 | $0.91 | $0.91 | $0.91 | 53,024 |
| 2023-10-11 | $1.03 | $1.03 | $0.96 | $0.96 | $0.96 | 39,478 |
| 2023-10-10 | $1.00 | $1.03 | $0.99 | $1.02 | $1.02 | 32,253 |
| 2023-10-09 | $1.00 | $1.03 | $0.97 | $0.99 | $0.99 | 7,506 |
| 2023-10-06 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 57,507 |
| 2023-10-05 | $1.02 | $1.03 | $0.97 | $0.99 | $0.99 | 46,165 |
| 2023-10-04 | $0.98 | $1.03 | $0.96 | $1.00 | $1.00 | 24,413 |
| 2023-10-03 | $1.00 | $1.01 | $0.96 | $1.00 | $1.00 | 52,324 |
| 2023-10-02 | $1.00 | $1.06 | $0.99 | $1.02 | $1.02 | 37,905 |
| 2023-09-29 | $1.05 | $1.09 | $0.98 | $1.01 | $1.01 | 176,982 |
| 2023-09-28 | $0.92 | $1.05 | $0.92 | $1.04 | $1.04 | 210,183 |
| 2023-09-27 | $0.92 | $0.93 | $0.88 | $0.88 | $0.88 | 13,724 |
| 2023-09-26 | $0.87 | $0.92 | $0.84 | $0.92 | $0.92 | 19,840 |
| 2023-09-25 | $0.89 | $0.91 | $0.81 | $0.89 | $0.89 | 35,173 |
| 2023-09-22 | $0.92 | $0.93 | $0.88 | $0.92 | $0.92 | 68,480 |
| 2023-09-21 | $0.83 | $0.92 | $0.83 | $0.91 | $0.91 | 40,570 |
| 2023-09-20 | $0.93 | $0.93 | $0.85 | $0.86 | $0.86 | 49,032 |
| 2023-09-19 | $0.92 | $0.92 | $0.89 | $0.92 | $0.92 | 6,334 |
| 2023-09-18 | $0.92 | $0.92 | $0.85 | $0.89 | $0.89 | 69,461 |
| 2023-09-15 | $0.79 | $0.93 | $0.78 | $0.88 | $0.88 | 77,817 |
| 2023-09-14 | $0.80 | $0.80 | $0.75 | $0.80 | $0.80 | 39,280 |
| 2023-09-13 | $0.73 | $0.77 | $0.72 | $0.75 | $0.75 | 38,609 |
| 2023-09-12 | $0.75 | $0.75 | $0.72 | $0.73 | $0.73 | 19,845 |
| 2023-09-11 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 17,580 |
| 2023-09-08 | $0.74 | $0.75 | $0.71 | $0.71 | $0.71 | 22,555 |
| 2023-09-07 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 27,264 |
| 2023-09-06 | $0.70 | $0.74 | $0.66 | $0.69 | $0.69 | 174,069 |
| 2023-09-05 | $0.71 | $0.75 | $0.69 | $0.69 | $0.69 | 110,762 |
| 2023-09-01 | $0.70 | $0.76 | $0.67 | $0.71 | $0.71 | 173,281 |
| 2023-08-31 | $0.67 | $0.73 | $0.64 | $0.66 | $0.66 | 139,469 |
| 2023-08-30 | $0.71 | $0.76 | $0.66 | $0.69 | $0.69 | 140,991 |
| 2023-08-29 | $0.75 | $0.75 | $0.69 | $0.71 | $0.71 | 105,467 |
| 2023-08-28 | $0.75 | $0.79 | $0.68 | $0.69 | $0.69 | 86,385 |
| 2023-08-25 | $0.80 | $0.86 | $0.72 | $0.72 | $0.72 | 74,689 |
| 2023-08-24 | $0.81 | $0.87 | $0.76 | $0.82 | $0.82 | 138,192 |
| 2023-08-23 | $0.91 | $0.91 | $0.83 | $0.83 | $0.83 | 141,748 |
| 2023-08-22 | $0.94 | $0.97 | $0.82 | $0.92 | $0.92 | 1,745,384 |
| 2023-08-21 | $0.85 | $0.90 | $0.83 | $0.86 | $0.86 | 8,219 |
| 2023-08-18 | $0.85 | $0.89 | $0.82 | $0.83 | $0.83 | 23,859 |
| 2023-08-17 | $0.84 | $0.87 | $0.83 | $0.87 | $0.87 | 32,369 |
| 2023-08-16 | $0.87 | $0.87 | $0.80 | $0.83 | $0.83 | 59,735 |
| 2023-08-15 | $0.89 | $0.93 | $0.86 | $0.86 | $0.86 | 75,360 |
| 2023-08-14 | $0.92 | $0.93 | $0.88 | $0.89 | $0.89 | 42,530 |
| 2023-08-11 | $0.96 | $0.99 | $0.90 | $0.94 | $0.94 | 59,988 |
| 2023-08-10 | $0.95 | $0.96 | $0.89 | $0.96 | $0.96 | 47,824 |
| 2023-08-09 | $0.94 | $0.96 | $0.88 | $0.94 | $0.94 | 183,909 |
| 2023-08-08 | $0.89 | $0.94 | $0.87 | $0.89 | $0.89 | 25,075 |
| 2023-08-07 | $0.95 | $0.95 | $0.88 | $0.88 | $0.88 | 29,194 |
| 2023-08-04 | $0.98 | $0.98 | $0.88 | $0.90 | $0.90 | 1,663,854 |
| 2023-08-03 | $0.96 | $0.97 | $0.90 | $0.94 | $0.94 | 39,293 |
| 2023-08-02 | $1.01 | $1.02 | $0.91 | $0.94 | $0.94 | 165,277 |
| 2023-08-01 | $1.08 | $1.10 | $0.98 | $1.02 | $1.02 | 89,945 |
| 2023-07-31 | $1.06 | $1.10 | $1.02 | $1.08 | $1.08 | 27,904 |
| 2023-07-28 | $1.08 | $1.18 | $1.00 | $1.06 | $1.06 | 325,050 |
| 2023-07-27 | $1.18 | $1.18 | $1.07 | $1.07 | $1.07 | 70,459 |
| 2023-07-26 | $0.99 | $1.29 | $0.99 | $1.15 | $1.15 | 180,371 |
| 2023-07-25 | $1.18 | $1.19 | $1.00 | $1.00 | $1.00 | 167,301 |
| 2023-07-24 | $1.31 | $1.33 | $1.15 | $1.20 | $1.20 | 81,362 |
| 2023-07-21 | $1.31 | $1.33 | $1.28 | $1.29 | $1.29 | 18,780 |
| 2023-07-20 | $1.28 | $1.35 | $1.26 | $1.33 | $1.33 | 64,416 |
| 2023-07-19 | $1.20 | $1.30 | $1.20 | $1.29 | $1.29 | 77,212 |
| 2023-07-18 | $1.20 | $1.27 | $1.20 | $1.27 | $1.27 | 86,745 |
| 2023-07-17 | $1.22 | $1.26 | $1.17 | $1.22 | $1.22 | 27,875 |
| 2023-07-14 | $1.31 | $1.32 | $1.18 | $1.25 | $1.25 | 65,379 |
| 2023-07-13 | $1.23 | $1.36 | $1.23 | $1.30 | $1.30 | 78,483 |
| 2023-07-12 | $1.30 | $1.36 | $1.24 | $1.25 | $1.25 | 41,938 |
| 2023-07-11 | $1.40 | $1.40 | $1.30 | $1.36 | $1.36 | 23,106 |
| 2023-07-10 | $1.39 | $1.42 | $1.35 | $1.36 | $1.36 | 51,141 |
| 2023-07-07 | $1.38 | $1.44 | $1.33 | $1.36 | $1.36 | 620,186 |
| 2023-07-06 | $1.38 | $1.38 | $1.31 | $1.35 | $1.35 | 12,135 |
| 2023-07-05 | $1.31 | $1.42 | $1.31 | $1.38 | $1.38 | 66,271 |
| 2023-07-03 | $1.37 | $1.37 | $1.27 | $1.31 | $1.31 | 49,831 |
| 2023-06-30 | $1.25 | $1.37 | $1.16 | $1.30 | $1.30 | 38,909 |
| 2023-06-29 | $1.33 | $1.33 | $1.23 | $1.25 | $1.25 | 16,245 |
| 2023-06-28 | $1.39 | $1.42 | $1.28 | $1.28 | $1.28 | 48,662 |
| 2023-06-27 | $1.33 | $1.40 | $1.25 | $1.32 | $1.32 | 72,194 |
| 2023-06-26 | $1.20 | $1.38 | $1.18 | $1.30 | $1.30 | 104,686 |
| 2023-06-23 | $1.30 | $1.32 | $1.20 | $1.22 | $1.22 | 45,968 |
| 2023-06-22 | $1.30 | $1.33 | $1.25 | $1.30 | $1.30 | 46,705 |
| 2023-06-21 | $1.46 | $1.46 | $1.32 | $1.33 | $1.33 | 91,816 |
| 2023-06-20 | $1.50 | $1.53 | $1.45 | $1.47 | $1.47 | 21,954 |
| 2023-06-16 | $1.52 | $1.63 | $1.45 | $1.49 | $1.49 | 134,130 |
| 2023-06-15 | $1.55 | $1.66 | $1.50 | $1.53 | $1.53 | 52,026 |
| 2023-06-14 | $1.71 | $1.79 | $1.56 | $1.59 | $1.59 | 66,135 |
| 2023-06-13 | $1.76 | $1.82 | $1.70 | $1.75 | $1.75 | 72,084 |
| 2023-06-12 | $1.82 | $1.94 | $1.71 | $1.76 | $1.76 | 48,647 |
| 2023-06-09 | $1.75 | $1.88 | $1.71 | $1.78 | $1.78 | 102,768 |
| 2023-06-08 | $1.76 | $1.80 | $1.69 | $1.74 | $1.74 | 40,216 |
| 2023-06-07 | $1.89 | $1.95 | $1.71 | $1.71 | $1.71 | 63,453 |
| 2023-06-06 | $1.80 | $1.93 | $1.80 | $1.90 | $1.90 | 87,929 |
| 2023-06-05 | $1.88 | $1.91 | $1.73 | $1.83 | $1.83 | 77,792 |
| 2023-06-02 | $1.87 | $1.90 | $1.78 | $1.87 | $1.87 | 112,717 |
| 2023-06-01 | $1.90 | $1.95 | $1.79 | $1.85 | $1.85 | 168,294 |
| 2023-05-31 | $1.82 | $1.89 | $1.77 | $1.85 | $1.85 | 191,428 |
| 2023-05-30 | $1.77 | $1.83 | $1.71 | $1.82 | $1.82 | 131,934 |
| 2023-05-26 | $1.66 | $1.73 | $1.63 | $1.73 | $1.73 | 77,547 |
| 2023-05-25 | $1.70 | $1.79 | $1.60 | $1.62 | $1.62 | 60,998 |
| 2023-05-24 | $1.82 | $1.82 | $1.60 | $1.72 | $1.72 | 49,465 |
| 2023-05-23 | $1.60 | $1.94 | $1.60 | $1.81 | $1.81 | 221,179 |
| 2023-05-22 | $1.60 | $1.65 | $1.56 | $1.61 | $1.61 | 21,180 |
| 2023-05-19 | $1.60 | $1.64 | $1.58 | $1.58 | $1.58 | 23,159 |
| 2023-05-18 | $1.65 | $1.65 | $1.52 | $1.60 | $1.60 | 49,400 |
| 2023-05-17 | $1.61 | $1.65 | $1.49 | $1.64 | $1.64 | 53,541 |
| 2023-05-16 | $1.59 | $1.63 | $1.50 | $1.55 | $1.55 | 47,005 |
| 2023-05-15 | $1.66 | $1.68 | $1.56 | $1.60 | $1.60 | 50,659 |
| 2023-05-12 | $1.64 | $1.70 | $1.55 | $1.63 | $1.63 | 29,215 |
| 2023-05-11 | $1.57 | $1.70 | $1.54 | $1.66 | $1.66 | 88,866 |
| 2023-05-10 | $1.70 | $1.70 | $1.51 | $1.53 | $1.53 | 49,888 |
| 2023-05-09 | $1.63 | $1.70 | $1.60 | $1.70 | $1.70 | 175,831 |
| 2023-05-08 | $1.58 | $1.65 | $1.57 | $1.64 | $1.64 | 55,341 |
| 2023-05-05 | $1.65 | $1.65 | $1.55 | $1.57 | $1.57 | 80,509 |
| 2023-05-04 | $1.61 | $1.64 | $1.51 | $1.62 | $1.62 | 82,241 |
| 2023-05-03 | $1.57 | $1.64 | $1.28 | $1.58 | $1.58 | 245,045 |
| 2023-05-02 | $1.56 | $1.62 | $1.50 | $1.55 | $1.55 | 129,527 |
| 2023-05-01 | $1.29 | $1.69 | $1.29 | $1.47 | $1.47 | 169,955 |
| 2023-04-28 | $1.55 | $1.59 | $1.29 | $1.31 | $1.31 | 116,772 |
| 2023-04-27 | $1.26 | $1.55 | $1.26 | $1.47 | $1.47 | 200,563 |
| 2023-04-26 | $1.25 | $1.39 | $1.11 | $1.28 | $1.28 | 101,767 |
| 2023-04-25 | $1.06 | $1.40 | $1.03 | $1.23 | $1.23 | 210,646 |
| 2023-04-24 | $0.98 | $1.11 | $0.95 | $1.10 | $1.10 | 102,614 |
| 2023-04-21 | $0.95 | $1.02 | $0.95 | $0.95 | $0.95 | 54,860 |
| 2023-04-20 | $1.01 | $1.01 | $1.00 | $1.00 | $1.00 | 38,297 |
| 2023-04-19 | $1.01 | $1.01 | $0.94 | $0.99 | $0.99 | 82,195 |
| 2023-04-18 | $1.01 | $1.03 | $0.99 | $1.02 | $1.02 | 23,542 |
| 2023-04-17 | $0.98 | $1.06 | $0.98 | $1.01 | $1.01 | 46,387 |
| 2023-04-14 | $0.99 | $1.11 | $0.94 | $0.98 | $0.98 | 32,754 |
| 2023-04-13 | $0.99 | $1.06 | $0.93 | $1.00 | $1.00 | 111,650 |
| 2023-04-12 | $0.90 | $1.00 | $0.87 | $0.96 | $0.96 | 28,263 |
| 2023-04-11 | $0.99 | $0.99 | $0.89 | $0.94 | $0.94 | 38,099 |
| 2023-04-10 | $0.98 | $1.01 | $0.86 | $0.88 | $0.88 | 74,581 |
| 2023-04-06 | $0.96 | $1.01 | $0.94 | $0.97 | $0.97 | 20,487 |
| 2023-04-05 | $1.02 | $1.03 | $0.94 | $0.98 | $0.98 | 10,828 |
| 2023-04-04 | $0.95 | $1.04 | $0.95 | $1.02 | $1.02 | 22,353 |
| 2023-04-03 | $1.05 | $1.07 | $0.94 | $0.97 | $0.97 | 49,855 |
| 2023-03-31 | $1.00 | $1.05 | $0.95 | $1.04 | $1.04 | 37,443 |
| 2023-03-30 | $1.00 | $1.04 | $0.96 | $0.97 | $0.97 | 24,164 |
| 2023-03-29 | $0.95 | $1.08 | $0.94 | $1.02 | $1.02 | 79,993 |
| 2023-03-28 | $0.98 | $1.01 | $0.94 | $0.95 | $0.95 | 8,043 |
| 2023-03-27 | $0.94 | $1.00 | $0.94 | $0.94 | $0.94 | 14,867 |
| 2023-03-24 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 7,871 |
| 2023-03-23 | $0.99 | $1.01 | $0.90 | $0.90 | $0.90 | 23,591 |
| 2023-03-22 | $0.98 | $1.00 | $0.92 | $0.93 | $0.93 | 7,960 |
| 2023-03-21 | $0.98 | $1.00 | $0.96 | $0.96 | $0.96 | 19,463 |
| 2023-03-20 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 9,041 |
| 2023-03-17 | $1.00 | $1.01 | $0.95 | $0.99 | $0.99 | 17,292 |
| 2023-03-16 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 16,054 |
| 2023-03-15 | $0.95 | $1.04 | $0.95 | $0.95 | $0.95 | 48,093 |
| 2023-03-14 | $1.14 | $1.14 | $0.94 | $0.95 | $0.95 | 51,327 |
| 2023-03-13 | $1.04 | $1.06 | $0.96 | $0.96 | $0.96 | 9,892 |
| 2023-03-10 | $1.05 | $1.06 | $0.98 | $1.02 | $1.02 | 48,210 |
| 2023-03-09 | $1.13 | $1.15 | $1.07 | $1.07 | $1.07 | 24,393 |
| 2023-03-08 | $1.17 | $1.17 | $1.11 | $1.14 | $1.14 | 28,258 |
| 2023-03-07 | $1.17 | $1.19 | $1.15 | $1.16 | $1.16 | 13,336 |
| 2023-03-06 | $1.18 | $1.21 | $1.16 | $1.16 | $1.16 | 73,138 |
| 2023-03-03 | $1.17 | $1.23 | $1.17 | $1.21 | $1.21 | 27,525 |
| 2023-03-02 | $1.15 | $1.20 | $1.11 | $1.17 | $1.17 | 61,466 |
| 2023-03-01 | $1.16 | $1.16 | $1.08 | $1.09 | $1.09 | 16,493 |
| 2023-02-28 | $1.10 | $1.17 | $1.09 | $1.16 | $1.16 | 50,389 |
| 2023-02-27 | $1.17 | $1.19 | $1.09 | $1.10 | $1.10 | 21,973 |
| 2023-02-24 | $1.19 | $1.19 | $1.12 | $1.14 | $1.14 | 48,689 |
| 2023-02-23 | $1.17 | $1.21 | $1.16 | $1.17 | $1.17 | 17,606 |
| 2023-02-22 | $1.10 | $1.24 | $1.10 | $1.17 | $1.17 | 89,901 |
| 2023-02-21 | $1.07 | $1.22 | $1.05 | $1.11 | $1.11 | 83,017 |
| 2023-02-17 | $1.11 | $1.11 | $1.04 | $1.07 | $1.07 | 98,252 |
| 2023-02-16 | $1.20 | $1.20 | $1.11 | $1.14 | $1.14 | 28,457 |
| 2023-02-15 | $1.19 | $1.21 | $1.15 | $1.17 | $1.17 | 71,963 |
| 2023-02-14 | $1.19 | $1.29 | $1.13 | $1.20 | $1.20 | 21,351 |
| 2023-02-13 | $1.32 | $1.32 | $1.16 | $1.24 | $1.24 | 16,256 |
| 2023-02-10 | $1.34 | $1.34 | $1.21 | $1.25 | $1.25 | 15,696 |
| 2023-02-09 | $1.27 | $1.35 | $1.27 | $1.30 | $1.30 | 32,593 |
| 2023-02-08 | $1.21 | $1.32 | $1.20 | $1.29 | $1.29 | 103,878 |
| 2023-02-07 | $1.37 | $1.37 | $1.23 | $1.23 | $1.23 | 38,656 |
| 2023-02-06 | $1.37 | $1.40 | $1.31 | $1.31 | $1.31 | 26,202 |
| 2023-02-03 | $1.46 | $1.49 | $1.30 | $1.31 | $1.31 | 88,786 |
| 2023-02-02 | $1.51 | $1.60 | $1.45 | $1.45 | $1.45 | 188,029 |
| 2023-02-01 | $1.52 | $1.52 | $1.45 | $1.51 | $1.51 | 124,645 |
| 2023-01-31 | $1.50 | $1.61 | $1.44 | $1.51 | $1.51 | 181,387 |
| 2023-01-30 | $1.26 | $1.52 | $1.25 | $1.48 | $1.48 | 219,963 |
| 2023-01-27 | $1.30 | $1.34 | $1.24 | $1.28 | $1.28 | 101,851 |
| 2023-01-26 | $1.26 | $1.40 | $1.26 | $1.33 | $1.33 | 82,179 |
| 2023-01-25 | $1.35 | $1.40 | $1.16 | $1.25 | $1.25 | 107,016 |
| 2023-01-24 | $1.12 | $1.34 | $1.09 | $1.32 | $1.32 | 260,274 |
| 2023-01-23 | $1.08 | $1.15 | $1.02 | $1.09 | $1.09 | 72,768 |
| 2023-01-20 | $1.03 | $1.14 | $1.03 | $1.06 | $1.06 | 86,515 |
| 2023-01-19 | $1.07 | $1.07 | $1.00 | $1.04 | $1.04 | 56,602 |
| 2023-01-18 | $1.09 | $1.09 | $1.03 | $1.07 | $1.07 | 80,721 |
| 2023-01-17 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 63,273 |
| 2023-01-13 | $0.98 | $1.08 | $0.96 | $1.06 | $1.06 | 68,340 |
| 2023-01-12 | $1.01 | $1.02 | $0.96 | $1.00 | $1.00 | 40,128 |
| 2023-01-11 | $1.01 | $1.03 | $0.98 | $0.99 | $0.99 | 78,175 |
| 2023-01-10 | $0.99 | $1.05 | $0.99 | $1.00 | $1.00 | 116,920 |
| 2023-01-09 | $1.03 | $1.05 | $0.98 | $1.05 | $1.05 | 27,540 |
| 2023-01-06 | $1.00 | $1.09 | $0.98 | $1.01 | $1.01 | 95,011 |
| 2023-01-05 | $1.05 | $1.05 | $0.94 | $1.03 | $1.03 | 58,526 |
| 2023-01-04 | $0.95 | $1.02 | $0.94 | $0.99 | $0.99 | 69,165 |
| 2023-01-03 | $0.98 | $1.00 | $0.91 | $0.95 | $0.95 | 113,004 |
| 2022-12-30 | $1.04 | $1.09 | $0.95 | $1.02 | $1.02 | 72,377 |
| 2022-12-29 | $0.98 | $1.06 | $0.93 | $1.04 | $1.04 | 137,315 |
| 2022-12-28 | $1.09 | $1.09 | $0.93 | $0.99 | $0.99 | 76,317 |
| 2022-12-27 | $1.02 | $1.09 | $0.98 | $1.05 | $1.05 | 137,578 |
| 2022-12-23 | $0.88 | $1.10 | $0.82 | $0.98 | $0.98 | 407,634 |
| 2022-12-22 | $0.88 | $0.88 | $0.82 | $0.88 | $0.88 | 105,203 |
| 2022-12-21 | $0.82 | $0.92 | $0.82 | $0.85 | $0.85 | 96,050 |
| 2022-12-20 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 89,615 |
| 2022-12-19 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 137,334 |
| 2022-12-16 | $0.78 | $0.86 | $0.78 | $0.83 | $0.83 | 109,159 |
| 2022-12-15 | $0.85 | $0.85 | $0.71 | $0.81 | $0.81 | 572,567 |
| 2022-12-14 | $0.92 | $0.96 | $0.80 | $0.87 | $0.87 | 1,491,945 |
| 2022-12-13 | $0.73 | $1.13 | $0.68 | $1.08 | $1.08 | 4,700,710 |
| 2022-12-12 | $0.67 | $0.70 | $0.63 | $0.68 | $0.68 | 399,728 |
| 2022-12-09 | $0.65 | $0.69 | $0.63 | $0.64 | $0.64 | 159,893 |
| 2022-12-08 | $0.65 | $0.67 | $0.64 | $0.65 | $0.65 | 121,974 |
| 2022-12-07 | $0.66 | $0.69 | $0.65 | $0.68 | $0.68 | 60,415 |
| 2022-12-06 | $0.72 | $0.72 | $0.66 | $0.69 | $0.69 | 31,633 |
| 2022-12-05 | $0.69 | $0.74 | $0.66 | $0.70 | $0.70 | 74,402 |
| 2022-12-02 | $0.75 | $0.75 | $0.68 | $0.72 | $0.72 | 62,571 |
| 2022-12-01 | $0.71 | $0.73 | $0.65 | $0.71 | $0.71 | 531,822 |
| 2022-11-30 | $0.66 | $0.71 | $0.66 | $0.70 | $0.70 | 81,995 |
| 2022-11-29 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 152,947 |
| 2022-11-28 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 89,972 |
| 2022-11-25 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 10,677 |
| 2022-11-23 | $0.76 | $0.76 | $0.68 | $0.71 | $0.71 | 49,715 |
| 2022-11-22 | $0.71 | $0.74 | $0.70 | $0.70 | $0.70 | 74,532 |
| 2022-11-21 | $0.77 | $0.78 | $0.71 | $0.71 | $0.71 | 73,120 |
| 2022-11-18 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 74,251 |
| 2022-11-17 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 62,323 |
| 2022-11-16 | $0.84 | $0.84 | $0.79 | $0.80 | $0.80 | 923,023 |
| 2022-11-15 | $0.86 | $0.87 | $0.80 | $0.82 | $0.82 | 977,227 |
| 2022-11-14 | $0.85 | $0.87 | $0.83 | $0.83 | $0.83 | 137,886 |
| 2022-11-11 | $0.90 | $0.98 | $0.83 | $0.84 | $0.84 | 120,620 |
| 2022-11-10 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 76,523 |
| 2022-11-09 | $0.93 | $0.99 | $0.88 | $0.93 | $0.93 | 187,562 |
| 2022-11-08 | $0.99 | $1.04 | $0.91 | $0.91 | $0.91 | 125,399 |
| 2022-11-07 | $0.98 | $1.01 | $0.96 | $0.99 | $0.99 | 38,236 |
| 2022-11-04 | $1.00 | $1.09 | $0.96 | $0.98 | $0.98 | 163,426 |
| 2022-11-03 | $1.10 | $1.10 | $1.00 | $1.02 | $1.02 | 127,524 |
| 2022-11-02 | $1.09 | $1.13 | $1.05 | $1.07 | $1.07 | 44,605 |
| 2022-11-01 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 43,945 |
| 2022-10-31 | $1.09 | $1.12 | $1.05 | $1.07 | $1.07 | 17,588 |
| 2022-10-28 | $1.07 | $1.15 | $1.06 | $1.07 | $1.07 | 53,374 |
| 2022-10-27 | $1.05 | $1.12 | $1.05 | $1.10 | $1.10 | 43,833 |
| 2022-10-26 | $1.03 | $1.10 | $1.03 | $1.10 | $1.10 | 47,683 |
| 2022-10-25 | $1.05 | $1.09 | $1.03 | $1.05 | $1.05 | 78,581 |
| 2022-10-24 | $1.18 | $1.18 | $1.04 | $1.06 | $1.06 | 36,662 |
| 2022-10-21 | $1.08 | $1.12 | $1.05 | $1.08 | $1.08 | 33,146 |
| 2022-10-20 | $1.08 | $1.15 | $1.08 | $1.08 | $1.08 | 47,966 |
| 2022-10-19 | $1.17 | $1.19 | $1.08 | $1.10 | $1.10 | 41,153 |
| 2022-10-18 | $1.16 | $1.21 | $1.16 | $1.16 | $1.16 | 43,965 |
| 2022-10-17 | $1.22 | $1.22 | $1.15 | $1.15 | $1.15 | 57,580 |
| 2022-10-14 | $1.20 | $1.20 | $1.14 | $1.15 | $1.15 | 138,608 |
| 2022-10-13 | $1.22 | $1.22 | $1.13 | $1.18 | $1.18 | 102,534 |
| 2022-10-12 | $1.13 | $1.56 | $1.01 | $1.21 | $1.21 | 1,257,439 |
| 2022-10-11 | $1.20 | $1.33 | $1.13 | $1.15 | $1.15 | 11,204 |
| 2022-10-10 | $1.25 | $1.29 | $1.14 | $1.14 | $1.14 | 29,628 |
| 2022-10-07 | $1.27 | $1.35 | $1.11 | $1.23 | $1.23 | 12,263 |
| 2022-10-06 | $1.31 | $1.36 | $1.19 | $1.25 | $1.25 | 45,997 |
| 2022-10-05 | $1.28 | $1.36 | $1.22 | $1.33 | $1.33 | 17,817 |
| 2022-10-04 | $1.32 | $1.32 | $1.24 | $1.28 | $1.28 | 17,585 |
| 2022-10-03 | $1.45 | $1.54 | $1.17 | $1.25 | $1.25 | 87,822 |
| 2022-09-30 | $1.15 | $1.40 | $1.08 | $1.38 | $1.38 | 137,762 |
| 2022-09-29 | $1.05 | $1.15 | $1.02 | $1.10 | $1.10 | 27,479 |
| 2022-09-28 | $1.18 | $1.38 | $1.06 | $1.08 | $1.08 | 161,371 |
| 2022-09-27 | $1.03 | $1.09 | $1.01 | $1.03 | $1.03 | 16,743 |
| 2022-09-26 | $1.01 | $1.08 | $1.00 | $1.03 | $1.03 | 27,891 |
| 2022-09-23 | $1.08 | $1.08 | $1.00 | $1.04 | $1.04 | 45,917 |
| 2022-09-22 | $1.11 | $1.14 | $1.03 | $1.08 | $1.08 | 121,049 |
| 2022-09-21 | $1.21 | $1.21 | $1.14 | $1.20 | $1.20 | 47,459 |
| 2022-09-20 | $1.22 | $1.39 | $1.22 | $1.22 | $1.22 | 20,551 |
| 2022-09-19 | $1.35 | $1.35 | $1.21 | $1.25 | $1.25 | 93,786 |
| 2022-09-16 | $1.43 | $1.44 | $1.37 | $1.38 | $1.38 | 28,942 |
| 2022-09-15 | $1.48 | $1.48 | $1.42 | $1.44 | $1.44 | 9,446 |
| 2022-09-14 | $1.47 | $1.50 | $1.42 | $1.42 | $1.42 | 60,554 |
| 2022-09-13 | $1.44 | $1.51 | $1.44 | $1.48 | $1.48 | 10,558 |
| 2022-09-12 | $1.54 | $1.64 | $1.47 | $1.47 | $1.47 | 65,876 |
| 2022-09-09 | $1.48 | $1.63 | $1.43 | $1.51 | $1.51 | 63,527 |
| 2022-09-08 | $1.49 | $1.50 | $1.45 | $1.45 | $1.45 | 31,840 |
| 2022-09-07 | $1.45 | $1.58 | $1.42 | $1.50 | $1.50 | 35,433 |
| 2022-09-06 | $1.42 | $1.44 | $1.38 | $1.42 | $1.42 | 53,907 |
| 2022-09-02 | $1.49 | $1.49 | $1.41 | $1.44 | $1.44 | 27,803 |
| 2022-09-01 | $1.53 | $1.53 | $1.45 | $1.45 | $1.45 | 55,223 |
| 2022-08-31 | $1.59 | $1.61 | $1.52 | $1.52 | $1.52 | 27,027 |
| 2022-08-30 | $1.67 | $1.67 | $1.50 | $1.52 | $1.52 | 78,315 |
| 2022-08-29 | $1.69 | $1.74 | $1.62 | $1.63 | $1.63 | 126,935 |
| 2022-08-26 | $1.68 | $1.73 | $1.64 | $1.67 | $1.67 | 141,063 |
| 2022-08-25 | $1.65 | $1.75 | $1.63 | $1.71 | $1.71 | 141,353 |
| 2022-08-24 | $1.54 | $1.68 | $1.52 | $1.65 | $1.65 | 110,594 |
| 2022-08-23 | $1.59 | $1.62 | $1.55 | $1.55 | $1.55 | 32,374 |
| 2022-08-22 | $1.63 | $1.64 | $1.54 | $1.58 | $1.58 | 118,231 |
| 2022-08-19 | $1.72 | $1.72 | $1.63 | $1.65 | $1.65 | 125,703 |
| 2022-08-18 | $1.66 | $1.74 | $1.63 | $1.72 | $1.72 | 334,259 |
| 2022-08-17 | $1.60 | $1.67 | $1.58 | $1.64 | $1.64 | 352,100 |
| 2022-08-16 | $1.64 | $1.66 | $1.57 | $1.60 | $1.60 | 222,923 |
| 2022-08-15 | $1.61 | $1.66 | $1.58 | $1.63 | $1.63 | 216,381 |
| 2022-08-12 | $1.51 | $1.64 | $1.47 | $1.58 | $1.58 | 247,961 |
| 2022-08-11 | $1.41 | $1.51 | $1.41 | $1.48 | $1.48 | 218,928 |
| 2022-08-10 | $1.41 | $1.43 | $1.33 | $1.36 | $1.36 | 290,844 |
| 2022-08-09 | $1.47 | $1.48 | $1.33 | $1.36 | $1.36 | 74,656 |
| 2022-08-08 | $1.44 | $1.50 | $1.44 | $1.46 | $1.46 | 36,871 |
| 2022-08-05 | $1.41 | $1.44 | $1.40 | $1.43 | $1.43 | 46,241 |
| 2022-08-04 | $1.38 | $1.41 | $1.37 | $1.39 | $1.39 | 22,388 |
| 2022-08-03 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 127,572 |
| 2022-08-02 | $1.39 | $1.41 | $1.34 | $1.34 | $1.34 | 62,240 |
| 2022-08-01 | $1.42 | $1.42 | $1.36 | $1.38 | $1.38 | 47,255 |
| 2022-07-29 | $1.46 | $1.47 | $1.40 | $1.40 | $1.40 | 68,287 |
| 2022-07-28 | $1.48 | $1.48 | $1.45 | $1.46 | $1.46 | 62,148 |
| 2022-07-27 | $1.47 | $1.49 | $1.45 | $1.47 | $1.47 | 31,800 |
| 2022-07-26 | $1.49 | $1.52 | $1.45 | $1.47 | $1.47 | 59,632 |
| 2022-07-25 | $1.50 | $1.51 | $1.46 | $1.49 | $1.49 | 23,312 |
| 2022-07-22 | $1.53 | $1.53 | $1.46 | $1.49 | $1.49 | 65,979 |
| 2022-07-21 | $1.45 | $1.54 | $1.45 | $1.53 | $1.53 | 74,130 |
| 2022-07-20 | $1.41 | $1.54 | $1.41 | $1.47 | $1.47 | 240,952 |
| 2022-07-19 | $1.50 | $1.51 | $1.40 | $1.41 | $1.41 | 144,495 |
| 2022-07-18 | $1.47 | $1.52 | $1.42 | $1.44 | $1.44 | 43,324 |
| 2022-07-15 | $1.54 | $1.54 | $1.45 | $1.46 | $1.46 | 61,181 |
| 2022-07-14 | $1.49 | $1.53 | $1.48 | $1.49 | $1.49 | 61,738 |
| 2022-07-13 | $1.50 | $1.57 | $1.50 | $1.52 | $1.52 | 103,411 |
| 2022-07-12 | $1.48 | $1.54 | $1.47 | $1.54 | $1.54 | 54,222 |
| 2022-07-11 | $1.55 | $1.58 | $1.45 | $1.47 | $1.47 | 91,968 |
| 2022-07-08 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 70,431 |
| 2022-07-07 | $1.48 | $1.57 | $1.48 | $1.52 | $1.52 | 196,513 |
| 2022-07-06 | $1.46 | $1.49 | $1.44 | $1.46 | $1.46 | 64,684 |
| 2022-07-05 | $1.39 | $1.47 | $1.34 | $1.43 | $1.43 | 105,674 |
| 2022-07-01 | $1.31 | $1.42 | $1.29 | $1.40 | $1.40 | 145,863 |
| 2022-06-30 | $1.33 | $1.33 | $1.28 | $1.32 | $1.32 | 223,833 |
| 2022-06-29 | $1.38 | $1.38 | $1.28 | $1.30 | $1.30 | 243,822 |
| 2022-06-28 | $1.43 | $1.46 | $1.36 | $1.37 | $1.37 | 331,535 |
| 2022-06-27 | $1.37 | $1.45 | $1.37 | $1.39 | $1.39 | 386,903 |
| 2022-06-24 | $1.47 | $1.54 | $1.31 | $1.32 | $1.32 | 2,400,596 |
| 2022-06-23 | $1.41 | $1.46 | $1.37 | $1.45 | $1.45 | 347,572 |
| 2022-06-22 | $1.35 | $1.42 | $1.31 | $1.37 | $1.37 | 552,774 |
| 2022-06-21 | $1.32 | $1.42 | $1.26 | $1.36 | $1.36 | 802,260 |
| 2022-06-17 | $1.28 | $1.40 | $1.28 | $1.34 | $1.34 | 469,825 |
| 2022-06-16 | $1.46 | $1.46 | $1.27 | $1.29 | $1.29 | 219,200 |
| 2022-06-15 | $1.50 | $1.60 | $1.45 | $1.47 | $1.47 | 124,803 |
| 2022-06-14 | $1.58 | $1.84 | $1.50 | $1.51 | $1.51 | 108,286 |
| 2022-06-13 | $1.73 | $1.73 | $1.54 | $1.57 | $1.57 | 268,191 |
| 2022-06-10 | $1.80 | $1.88 | $1.67 | $1.75 | $1.75 | 111,539 |
| 2022-06-09 | $1.94 | $1.97 | $1.84 | $1.88 | $1.88 | 128,301 |
| 2022-06-08 | $1.97 | $2.03 | $1.86 | $1.94 | $1.94 | 157,483 |
| 2022-06-07 | $1.84 | $2.10 | $1.79 | $1.97 | $1.97 | 180,000 |
| 2022-06-06 | $1.81 | $1.88 | $1.67 | $1.83 | $1.83 | 145,290 |
| 2022-06-03 | $1.70 | $1.86 | $1.63 | $1.81 | $1.81 | 76,709 |
| 2022-06-02 | $1.73 | $1.78 | $1.65 | $1.68 | $1.68 | 42,250 |
| 2022-06-01 | $1.63 | $1.78 | $1.55 | $1.73 | $1.73 | 82,105 |
| 2022-05-31 | $1.61 | $1.72 | $1.58 | $1.63 | $1.63 | 48,625 |
| 2022-05-27 | $1.64 | $1.67 | $1.54 | $1.64 | $1.64 | 195,053 |
| 2022-05-26 | $1.54 | $1.65 | $1.54 | $1.61 | $1.61 | 64,428 |
| 2022-05-25 | $1.52 | $1.68 | $1.40 | $1.53 | $1.53 | 115,773 |
| 2022-05-24 | $1.65 | $1.72 | $1.50 | $1.53 | $1.53 | 48,424 |
| 2022-05-23 | $1.87 | $1.87 | $1.65 | $1.66 | $1.66 | 68,083 |
| 2022-05-20 | $1.77 | $1.80 | $1.67 | $1.77 | $1.77 | 72,358 |
| 2022-05-19 | $1.86 | $2.03 | $1.73 | $1.77 | $1.77 | 61,111 |
| 2022-05-18 | $1.99 | $1.99 | $1.86 | $1.86 | $1.86 | 46,711 |
| 2022-05-17 | $2.04 | $2.21 | $1.90 | $2.04 | $2.04 | 185,751 |
| 2022-05-16 | $2.12 | $2.15 | $2.01 | $2.01 | $2.01 | 61,423 |
| 2022-05-13 | $2.35 | $2.37 | $2.11 | $2.15 | $2.15 | 117,062 |
| 2022-05-12 | $2.54 | $2.56 | $2.25 | $2.29 | $2.29 | 81,221 |
| 2022-05-11 | $2.53 | $2.64 | $2.45 | $2.55 | $2.55 | 97,849 |
| 2022-05-10 | $2.16 | $2.74 | $2.13 | $2.55 | $2.55 | 170,206 |
| 2022-05-09 | $2.37 | $2.44 | $2.12 | $2.16 | $2.16 | 69,932 |
| 2022-05-06 | $2.50 | $2.51 | $2.30 | $2.36 | $2.36 | 51,081 |
| 2022-05-05 | $2.63 | $2.64 | $2.44 | $2.51 | $2.51 | 55,098 |
| 2022-05-04 | $2.62 | $2.75 | $2.52 | $2.67 | $2.67 | 38,822 |
| 2022-05-03 | $2.63 | $2.73 | $2.59 | $2.64 | $2.64 | 31,907 |
| 2022-05-02 | $2.56 | $2.76 | $2.46 | $2.66 | $2.66 | 92,195 |
| 2022-04-29 | $2.51 | $2.58 | $2.50 | $2.58 | $2.58 | 59,742 |
| 2022-04-28 | $2.50 | $2.58 | $2.40 | $2.54 | $2.54 | 92,906 |
| 2022-04-27 | $2.56 | $2.62 | $2.50 | $2.52 | $2.52 | 55,652 |
| 2022-04-26 | $2.63 | $2.66 | $2.52 | $2.57 | $2.57 | 65,553 |
| 2022-04-25 | $2.58 | $2.72 | $2.53 | $2.65 | $2.65 | 70,544 |
| 2022-04-22 | $2.58 | $2.63 | $2.50 | $2.57 | $2.57 | 57,473 |
| 2022-04-21 | $2.82 | $2.83 | $2.53 | $2.58 | $2.58 | 86,879 |
| 2022-04-20 | $2.97 | $2.97 | $2.72 | $2.80 | $2.80 | 33,646 |
| 2022-04-19 | $2.80 | $2.94 | $2.70 | $2.84 | $2.84 | 63,805 |
| 2022-04-18 | $2.92 | $2.96 | $2.80 | $2.80 | $2.80 | 114,622 |
| 2022-04-14 | $3.10 | $3.10 | $2.86 | $2.89 | $2.89 | 40,454 |
| 2022-04-13 | $3.05 | $3.12 | $2.87 | $3.10 | $3.10 | 94,707 |
| 2022-04-12 | $3.12 | $3.15 | $3.03 | $3.05 | $3.05 | 72,903 |
| 2022-04-11 | $3.60 | $3.72 | $3.06 | $3.14 | $3.14 | 115,995 |
| 2022-04-08 | $3.80 | $3.86 | $3.60 | $3.60 | $3.60 | 94,817 |
| 2022-04-07 | $3.89 | $4.02 | $3.71 | $3.82 | $3.82 | 50,808 |
| 2022-04-06 | $3.81 | $3.96 | $3.70 | $3.90 | $3.90 | 77,367 |
| 2022-04-05 | $3.90 | $3.96 | $3.81 | $3.84 | $3.84 | 76,954 |
| 2022-04-04 | $4.02 | $4.02 | $3.82 | $3.91 | $3.91 | 64,098 |
| 2022-04-01 | $3.98 | $4.07 | $3.89 | $3.93 | $3.93 | 72,454 |
| 2022-03-31 | $3.95 | $4.06 | $3.87 | $4.00 | $4.00 | 91,032 |
| 2022-03-30 | $4.02 | $4.13 | $3.90 | $3.95 | $3.95 | 70,376 |
| 2022-03-29 | $4.22 | $4.34 | $3.94 | $4.00 | $4.00 | 211,486 |
| 2022-03-28 | $4.24 | $4.26 | $4.00 | $4.21 | $4.21 | 155,776 |
| 2022-03-25 | $4.41 | $4.41 | $4.16 | $4.24 | $4.24 | 96,189 |
| 2022-03-24 | $4.22 | $4.49 | $4.10 | $4.35 | $4.35 | 79,985 |
| 2022-03-23 | $4.25 | $4.37 | $4.18 | $4.21 | $4.21 | 43,904 |
| 2022-03-22 | $4.30 | $4.50 | $4.17 | $4.32 | $4.32 | 77,290 |
| 2022-03-21 | $4.54 | $4.60 | $4.23 | $4.28 | $4.28 | 66,798 |
| 2022-03-18 | $4.46 | $4.72 | $4.44 | $4.54 | $4.54 | 145,626 |
| 2022-03-17 | $4.17 | $4.66 | $4.17 | $4.46 | $4.46 | 130,464 |
| 2022-03-16 | $4.12 | $4.40 | $4.09 | $4.26 | $4.26 | 95,905 |
| 2022-03-15 | $4.08 | $4.26 | $3.95 | $4.08 | $4.08 | 100,893 |
| 2022-03-14 | $4.27 | $4.31 | $3.87 | $4.06 | $4.06 | 96,676 |
| 2022-03-11 | $4.59 | $4.60 | $4.26 | $4.27 | $4.27 | 51,048 |
| 2022-03-10 | $4.74 | $4.80 | $4.32 | $4.60 | $4.60 | 93,088 |
| 2022-03-09 | $4.63 | $4.83 | $4.57 | $4.80 | $4.80 | 28,505 |
| 2022-03-08 | $4.57 | $4.74 | $4.35 | $4.56 | $4.56 | 67,549 |
| 2022-03-07 | $4.43 | $4.65 | $4.35 | $4.51 | $4.51 | 79,691 |
| 2022-03-04 | $4.55 | $4.57 | $4.31 | $4.42 | $4.42 | 104,655 |
| 2022-03-03 | $4.92 | $4.98 | $4.47 | $4.55 | $4.55 | 97,464 |
| 2022-03-02 | $4.88 | $5.07 | $4.72 | $4.86 | $4.86 | 85,880 |
| 2022-03-01 | $5.03 | $5.18 | $4.70 | $4.86 | $4.86 | 83,065 |
| 2022-02-28 | $5.35 | $5.48 | $4.93 | $5.07 | $5.07 | 151,635 |
| 2022-02-25 | $5.66 | $5.86 | $5.25 | $5.42 | $5.42 | 58,782 |
| 2022-02-24 | $5.38 | $5.62 | $5.16 | $5.57 | $5.57 | 89,565 |
| 2022-02-23 | $5.76 | $5.87 | $5.66 | $5.66 | $5.66 | 51,371 |
| 2022-02-22 | $5.91 | $6.04 | $5.68 | $5.73 | $5.73 | 82,931 |
| 2022-02-18 | $5.90 | $6.15 | $5.90 | $5.99 | $5.99 | 99,240 |
| 2022-02-17 | $6.21 | $6.29 | $5.93 | $5.96 | $5.96 | 98,386 |
| 2022-02-16 | $6.54 | $6.62 | $6.13 | $6.29 | $6.29 | 66,565 |
| 2022-02-15 | $6.35 | $6.61 | $6.24 | $6.57 | $6.57 | 90,871 |
| 2022-02-14 | $6.26 | $6.52 | $6.07 | $6.26 | $6.26 | 80,078 |
| 2022-02-11 | $6.35 | $6.52 | $6.18 | $6.27 | $6.27 | 81,652 |
| 2022-02-10 | $6.54 | $6.71 | $6.24 | $6.34 | $6.34 | 155,994 |
| 2022-02-09 | $6.81 | $6.88 | $6.40 | $6.61 | $6.61 | 130,421 |
| 2022-02-08 | $6.93 | $6.94 | $6.60 | $6.76 | $6.76 | 50,905 |
| 2022-02-07 | $7.04 | $7.14 | $6.79 | $6.94 | $6.94 | 74,332 |
| 2022-02-04 | $7.06 | $7.11 | $6.75 | $6.96 | $6.96 | 121,784 |
| 2022-02-03 | $7.47 | $7.49 | $7.04 | $7.06 | $7.06 | 100,375 |
| 2022-02-02 | $8.01 | $8.03 | $7.21 | $7.46 | $7.46 | 161,415 |
| 2022-02-01 | $7.30 | $8.00 | $7.29 | $7.91 | $7.91 | 243,921 |
| 2022-01-31 | $7.09 | $7.26 | $6.91 | $7.19 | $7.19 | 766,998 |
| 2022-01-28 | $6.74 | $7.00 | $6.60 | $6.80 | $6.80 | 252,060 |
| 2022-01-27 | $7.00 | $7.05 | $6.61 | $6.77 | $6.77 | 112,588 |
| 2022-01-26 | $7.21 | $7.34 | $6.86 | $6.96 | $6.96 | 188,778 |
| 2022-01-25 | $6.98 | $7.20 | $6.86 | $7.14 | $7.14 | 69,347 |
| 2022-01-24 | $6.77 | $7.20 | $6.23 | $7.18 | $7.18 | 123,976 |
| 2022-01-21 | $6.70 | $7.13 | $6.60 | $6.95 | $6.95 | 157,303 |
| 2022-01-20 | $7.15 | $7.48 | $6.73 | $6.80 | $6.80 | 517,419 |
| 2022-01-19 | $7.63 | $7.88 | $7.07 | $7.16 | $7.16 | 105,293 |
| 2022-01-18 | $7.91 | $8.00 | $7.60 | $7.61 | $7.61 | 60,952 |
| 2022-01-14 | $8.00 | $8.20 | $7.81 | $8.00 | $8.00 | 521,375 |
| 2022-01-13 | $8.39 | $8.49 | $7.88 | $7.90 | $7.90 | 169,920 |
| 2022-01-12 | $8.70 | $9.12 | $8.09 | $8.39 | $8.39 | 176,593 |
| 2022-01-11 | $9.00 | $9.01 | $8.34 | $8.65 | $8.65 | 55,869 |
| 2022-01-10 | $9.40 | $9.91 | $8.85 | $8.98 | $8.98 | 116,629 |
| 2022-01-07 | $9.81 | $10.11 | $9.45 | $9.49 | $9.49 | 39,518 |
| 2022-01-06 | $9.38 | $9.98 | $9.38 | $9.86 | $9.86 | 104,177 |
| 2022-01-05 | $9.97 | $10.28 | $9.24 | $9.38 | $9.38 | 76,982 |
| 2022-01-04 | $10.56 | $10.56 | $9.91 | $10.03 | $10.03 | 51,729 |
| 2022-01-03 | $10.38 | $10.56 | $9.99 | $10.44 | $10.44 | 47,774 |
| 2021-12-31 | $10.00 | $10.43 | $9.82 | $10.19 | $10.19 | 53,756 |
| 2021-12-30 | $10.24 | $10.46 | $9.94 | $10.00 | $10.00 | 66,604 |
| 2021-12-29 | $10.20 | $10.27 | $9.70 | $10.18 | $10.18 | 95,419 |
| 2021-12-28 | $10.52 | $10.52 | $9.69 | $10.11 | $10.11 | 144,285 |
| 2021-12-27 | $9.94 | $9.95 | $9.52 | $9.62 | $9.62 | 62,812 |
| 2021-12-23 | $10.50 | $10.59 | $9.72 | $10.00 | $10.00 | 82,341 |
| 2021-12-22 | $10.00 | $10.50 | $9.88 | $10.30 | $10.30 | 56,876 |
| 2021-12-21 | $10.23 | $10.23 | $9.52 | $10.09 | $10.09 | 99,096 |
| 2021-12-20 | $9.60 | $10.39 | $9.25 | $10.00 | $10.00 | 90,200 |
| 2021-12-17 | $9.91 | $10.51 | $9.54 | $9.77 | $9.77 | 268,947 |
| 2021-12-16 | $10.42 | $10.49 | $9.46 | $9.94 | $9.94 | 87,303 |
| 2021-12-15 | $9.57 | $10.44 | $8.82 | $10.37 | $10.37 | 125,062 |
| 2021-12-14 | $9.41 | $10.30 | $8.97 | $9.48 | $9.48 | 101,259 |
| 2021-12-13 | $10.69 | $10.70 | $9.39 | $9.64 | $9.64 | 189,692 |
| 2021-12-10 | $10.82 | $10.89 | $10.16 | $10.59 | $10.59 | 48,184 |
| 2021-12-09 | $10.65 | $10.89 | $10.29 | $10.37 | $10.37 | 46,968 |
| 2021-12-08 | $10.83 | $11.25 | $10.41 | $10.87 | $10.87 | 120,388 |
| 2021-12-07 | $10.39 | $11.26 | $10.11 | $10.77 | $10.77 | 81,974 |
| 2021-12-06 | $9.93 | $10.09 | $9.14 | $9.89 | $9.89 | 146,866 |
| 2021-12-03 | $10.40 | $10.40 | $9.58 | $9.74 | $9.74 | 61,037 |
| 2021-12-02 | $10.03 | $10.76 | $9.95 | $10.54 | $10.54 | 64,228 |
| 2021-12-01 | $10.70 | $10.97 | $9.96 | $10.00 | $10.00 | 52,564 |
| 2021-11-30 | $10.60 | $10.73 | $10.03 | $10.49 | $10.49 | 83,313 |
| 2021-11-29 | $11.42 | $11.42 | $10.66 | $10.71 | $10.71 | 113,487 |
| 2021-11-26 | $11.40 | $11.97 | $10.75 | $11.14 | $11.14 | 52,982 |
| 2021-11-24 | $11.58 | $11.91 | $11.35 | $11.76 | $11.76 | 65,985 |
| 2021-11-23 | $11.90 | $12.22 | $11.05 | $11.76 | $11.76 | 102,695 |
| 2021-11-22 | $12.63 | $12.85 | $11.81 | $11.94 | $11.94 | 122,792 |
| 2021-11-19 | $12.53 | $12.82 | $12.43 | $12.56 | $12.56 | 61,285 |
| 2021-11-18 | $13.12 | $13.12 | $12.57 | $12.66 | $12.66 | 56,913 |
| 2021-11-17 | $12.60 | $13.13 | $12.50 | $13.03 | $13.03 | 84,934 |
| 2021-11-16 | $12.39 | $12.74 | $12.32 | $12.70 | $12.70 | 80,247 |
| 2021-11-15 | $13.83 | $13.83 | $12.19 | $12.50 | $12.50 | 113,594 |
| 2021-11-12 | $13.63 | $13.88 | $13.17 | $13.66 | $13.66 | 20,915 |
| 2021-11-11 | $13.73 | $13.85 | $13.17 | $13.76 | $13.76 | 37,641 |
| 2021-11-10 | $14.15 | $14.31 | $13.79 | $13.87 | $13.87 | 45,654 |
| 2021-11-09 | $14.54 | $14.79 | $14.00 | $14.34 | $14.34 | 39,644 |
| 2021-11-08 | $14.37 | $15.14 | $14.10 | $14.43 | $14.43 | 32,826 |
| 2021-11-05 | $14.81 | $15.15 | $14.16 | $14.37 | $14.37 | 55,650 |
| 2021-11-04 | $14.68 | $15.01 | $14.46 | $14.62 | $14.62 | 38,704 |
| 2021-11-03 | $14.54 | $14.81 | $14.33 | $14.68 | $14.68 | 46,712 |
| 2021-11-02 | $14.98 | $15.29 | $13.75 | $14.65 | $14.65 | 34,333 |
| 2021-11-01 | $14.20 | $14.91 | $14.16 | $14.78 | $14.78 | 40,816 |
| 2021-10-29 | $13.40 | $14.04 | $13.40 | $13.97 | $13.97 | 44,009 |
| 2021-10-28 | $13.77 | $14.08 | $13.61 | $13.73 | $13.73 | 40,544 |
| 2021-10-27 | $13.84 | $13.87 | $13.19 | $13.44 | $13.44 | 57,988 |
| 2021-10-26 | $14.07 | $14.31 | $13.78 | $13.82 | $13.82 | 33,988 |
| 2021-10-25 | $13.74 | $14.32 | $13.35 | $13.96 | $13.96 | 37,992 |
| 2021-10-22 | $13.90 | $13.97 | $13.37 | $13.72 | $13.72 | 30,508 |
| 2021-10-21 | $13.37 | $14.07 | $13.37 | $14.00 | $14.00 | 42,782 |
| 2021-10-20 | $14.01 | $14.13 | $13.10 | $13.37 | $13.37 | 57,023 |
| 2021-10-19 | $14.03 | $15.23 | $13.89 | $13.93 | $13.93 | 160,467 |
| 2021-10-18 | $14.83 | $15.36 | $13.99 | $14.11 | $14.11 | 74,936 |
| 2021-10-15 | $15.05 | $15.21 | $14.77 | $14.85 | $14.85 | 79,274 |
| 2021-10-14 | $14.50 | $15.00 | $14.43 | $14.75 | $14.75 | 34,227 |
| 2021-10-13 | $13.96 | $14.47 | $13.81 | $14.29 | $14.29 | 21,234 |
| 2021-10-12 | $13.88 | $14.11 | $13.70 | $13.87 | $13.87 | 27,763 |
| 2021-10-11 | $13.99 | $14.00 | $13.61 | $13.77 | $13.77 | 24,016 |
| 2021-10-08 | $14.93 | $14.93 | $13.79 | $13.96 | $13.96 | 47,789 |
| 2021-10-07 | $15.07 | $15.75 | $14.71 | $14.78 | $14.78 | 97,650 |
| 2021-10-06 | $15.33 | $15.76 | $14.90 | $14.99 | $14.99 | 173,698 |
| 2021-10-05 | $16.01 | $16.28 | $15.32 | $15.50 | $15.50 | 374,745 |
| 2021-10-04 | $16.94 | $16.94 | $15.69 | $15.87 | $15.87 | 86,240 |
| 2021-10-01 | $16.17 | $17.49 | $16.16 | $16.95 | $16.95 | 55,466 |
| 2021-09-30 | $16.02 | $16.41 | $15.85 | $16.17 | $16.17 | 78,527 |
| 2021-09-29 | $15.99 | $16.47 | $15.87 | $15.95 | $15.95 | 53,819 |
| 2021-09-28 | $15.35 | $16.23 | $15.05 | $15.87 | $15.87 | 95,689 |
| 2021-09-27 | $14.70 | $15.73 | $14.70 | $15.56 | $15.56 | 49,638 |
| 2021-09-24 | $14.62 | $15.10 | $14.57 | $14.78 | $14.78 | 56,806 |
| 2021-09-23 | $14.65 | $14.89 | $14.54 | $14.89 | $14.89 | 62,175 |
| 2021-09-22 | $14.99 | $15.23 | $14.60 | $14.66 | $14.66 | 48,261 |
| 2021-09-21 | $14.58 | $14.86 | $14.46 | $14.83 | $14.83 | 51,799 |
| 2021-09-20 | $15.27 | $15.27 | $14.07 | $14.54 | $14.54 | 107,670 |
| 2021-09-17 | $16.10 | $17.32 | $15.25 | $15.70 | $15.70 | 1,060,343 |
| 2021-09-16 | $16.23 | $16.45 | $15.51 | $15.94 | $15.94 | 129,192 |
| 2021-09-15 | $16.35 | $16.35 | $15.61 | $15.82 | $15.82 | 69,826 |
| 2021-09-14 | $17.05 | $17.48 | $15.88 | $16.31 | $16.31 | 210,166 |
| 2021-09-13 | $17.57 | $17.69 | $16.63 | $16.89 | $16.89 | 220,238 |
| 2021-09-10 | $17.64 | $18.43 | $16.68 | $17.06 | $17.06 | 215,653 |
| 2021-09-09 | $17.03 | $18.02 | $17.00 | $17.39 | $17.39 | 178,753 |
| 2021-09-08 | $17.15 | $17.90 | $16.70 | $17.00 | $17.00 | 254,726 |
| 2021-09-07 | $16.30 | $17.50 | $16.30 | $17.00 | $17.00 | 228,446 |
| 2021-09-03 | $16.52 | $17.09 | $16.15 | $16.27 | $16.27 | 226,769 |
| 2021-09-02 | $15.85 | $17.25 | $15.62 | $16.73 | $16.73 | 357,621 |
| 2021-09-01 | $15.77 | $16.27 | $15.50 | $15.95 | $15.95 | 179,675 |
| 2021-08-31 | $15.70 | $16.26 | $15.27 | $15.68 | $15.68 | 99,021 |
| 2021-08-30 | $16.22 | $16.48 | $15.35 | $15.53 | $15.53 | 128,563 |
| 2021-08-27 | $15.25 | $16.43 | $15.06 | $16.23 | $16.23 | 122,891 |
| 2021-08-26 | $14.93 | $15.25 | $14.47 | $15.18 | $15.18 | 86,682 |
| 2021-08-25 | $14.95 | $15.41 | $14.10 | $14.69 | $14.69 | 120,622 |
| 2021-08-24 | $13.92 | $14.99 | $13.69 | $14.47 | $14.47 | 551,758 |
| 2021-08-23 | $12.00 | $14.28 | $12.00 | $13.94 | $13.94 | 190,224 |
| 2021-08-20 | $11.50 | $11.97 | $11.50 | $11.86 | $11.86 | 86,202 |
| 2021-08-19 | $11.88 | $11.88 | $11.26 | $11.60 | $11.60 | 52,731 |
| 2021-08-18 | $12.32 | $12.38 | $11.92 | $11.97 | $11.97 | 33,211 |
| 2021-08-17 | $12.21 | $12.58 | $11.71 | $12.33 | $12.33 | 48,273 |
| 2021-08-16 | $12.78 | $12.89 | $12.18 | $12.41 | $12.41 | 54,215 |
| 2021-08-13 | $11.84 | $13.15 | $11.71 | $12.96 | $12.96 | 83,542 |
| 2021-08-12 | $11.81 | $11.91 | $11.55 | $11.73 | $11.73 | 44,100 |
| 2021-08-11 | $12.23 | $12.46 | $11.64 | $11.72 | $11.72 | 47,017 |
| 2021-08-10 | $12.40 | $12.47 | $12.01 | $12.22 | $12.22 | 273,133 |
| 2021-08-09 | $12.42 | $12.59 | $12.24 | $12.45 | $12.45 | 32,555 |
| 2021-08-06 | $12.66 | $12.66 | $12.30 | $12.34 | $12.34 | 38,370 |
| 2021-08-05 | $11.79 | $12.73 | $11.79 | $12.66 | $12.66 | 275,239 |
| 2021-08-04 | $12.35 | $12.45 | $11.51 | $11.74 | $11.74 | 352,147 |
| 2021-08-03 | $12.95 | $13.00 | $12.00 | $12.31 | $12.31 | 74,813 |
| 2021-08-02 | $13.18 | $13.49 | $12.92 | $13.06 | $13.06 | 45,915 |
| 2021-07-30 | $13.82 | $14.10 | $13.18 | $13.25 | $13.25 | 129,256 |
| 2021-07-29 | $15.04 | $15.35 | $13.88 | $13.97 | $13.97 | 86,111 |
| 2021-07-28 | $14.79 | $15.35 | $14.63 | $15.01 | $15.01 | 119,330 |
| 2021-07-27 | $15.43 | $15.43 | $14.19 | $14.77 | $14.77 | 110,390 |
| 2021-07-26 | $15.22 | $15.69 | $14.53 | $15.45 | $15.45 | 114,277 |
| 2021-07-23 | $15.40 | $15.69 | $15.02 | $15.29 | $15.29 | 60,973 |
| 2021-07-22 | $15.13 | $15.25 | $14.95 | $15.19 | $15.19 | 30,960 |
| 2021-07-21 | $15.65 | $15.65 | $14.84 | $15.22 | $15.22 | 148,105 |
| 2021-07-20 | $15.02 | $15.82 | $14.99 | $15.60 | $15.60 | 137,305 |
| 2021-07-19 | $14.32 | $15.02 | $14.00 | $15.02 | $15.02 | 83,624 |
| 2021-07-16 | $14.49 | $14.92 | $14.36 | $14.59 | $14.59 | 84,284 |
| 2021-07-15 | $13.96 | $14.56 | $13.70 | $14.42 | $14.42 | 38,172 |
| 2021-07-14 | $14.50 | $14.75 | $13.87 | $14.17 | $14.17 | 207,697 |
| 2021-07-13 | $14.64 | $14.64 | $14.06 | $14.52 | $14.52 | 93,730 |
| 2021-07-12 | $14.13 | $14.67 | $13.87 | $14.52 | $14.52 | 150,519 |
| 2021-07-09 | $14.15 | $14.58 | $14.10 | $14.28 | $14.28 | 176,811 |
| 2021-07-08 | $14.92 | $14.92 | $13.96 | $14.09 | $14.09 | 157,206 |
| 2021-07-07 | $14.26 | $15.12 | $13.70 | $14.96 | $14.96 | 128,309 |
| 2021-07-06 | $15.40 | $15.40 | $13.56 | $14.24 | $14.24 | 122,849 |
| 2021-07-02 | $15.46 | $15.66 | $14.11 | $15.24 | $15.24 | 152,527 |
| 2021-07-01 | $14.08 | $15.61 | $13.89 | $15.29 | $15.29 | 672,459 |
| 2021-06-30 | $12.66 | $13.33 | $12.41 | $12.99 | $12.99 | 79,122 |
| 2021-06-29 | $12.01 | $12.86 | $11.87 | $12.59 | $12.59 | 172,401 |
| 2021-06-28 | $11.56 | $12.24 | $11.51 | $11.98 | $11.98 | 157,594 |
| 2021-06-25 | $11.29 | $12.26 | $11.00 | $11.53 | $11.53 | 994,638 |
| 2021-06-24 | $12.00 | $12.07 | $11.09 | $11.33 | $11.33 | 340,519 |
| 2021-06-23 | $12.39 | $12.74 | $11.77 | $11.95 | $11.95 | 110,708 |
| 2021-06-22 | $11.85 | $12.51 | $11.75 | $12.43 | $12.43 | 105,753 |
| 2021-06-21 | $12.26 | $12.65 | $11.70 | $11.76 | $11.76 | 128,614 |
| 2021-06-18 | $12.66 | $13.07 | $11.84 | $12.15 | $12.15 | 281,566 |
| 2021-06-17 | $12.04 | $12.73 | $11.87 | $12.26 | $12.26 | 406,188 |
| 2021-06-16 | $12.36 | $12.83 | $12.11 | $12.11 | $12.11 | 140,893 |
| 2021-06-15 | $12.38 | $12.85 | $12.02 | $12.44 | $12.44 | 168,627 |
| 2021-06-14 | $13.36 | $13.36 | $12.36 | $12.48 | $12.48 | 107,510 |
| 2021-06-11 | $13.77 | $13.90 | $13.31 | $13.33 | $13.33 | 49,937 |
| 2021-06-10 | $13.66 | $13.93 | $13.27 | $13.85 | $13.85 | 83,184 |
| 2021-06-09 | $14.01 | $14.79 | $13.48 | $13.61 | $13.61 | 139,972 |
| 2021-06-08 | $13.24 | $14.14 | $13.15 | $13.99 | $13.99 | 106,977 |
| 2021-06-07 | $12.81 | $13.85 | $12.50 | $13.30 | $13.30 | 264,332 |
| 2021-06-04 | $12.87 | $14.00 | $12.55 | $12.72 | $12.72 | 192,486 |
| 2021-06-03 | $13.18 | $13.35 | $12.62 | $12.94 | $12.94 | 255,438 |
| 2021-06-02 | $13.49 | $13.82 | $13.32 | $13.33 | $13.33 | 71,134 |
| 2021-06-01 | $13.72 | $14.01 | $13.15 | $13.60 | $13.60 | 68,073 |
| 2021-05-28 | $14.19 | $14.60 | $13.71 | $13.88 | $13.88 | 72,128 |
| 2021-05-27 | $14.25 | $14.80 | $14.15 | $14.23 | $14.23 | 17,590 |
| 2021-05-26 | $14.13 | $15.19 | $14.13 | $14.41 | $14.41 | 15,726 |
| 2021-05-25 | $14.09 | $14.45 | $14.02 | $14.33 | $14.33 | 41,310 |
| 2021-05-24 | $14.68 | $14.90 | $14.02 | $14.17 | $14.17 | 58,085 |
| 2021-05-21 | $14.88 | $15.43 | $14.78 | $14.89 | $14.89 | 145,120 |
| 2021-05-20 | $15.85 | $16.11 | $14.00 | $14.69 | $14.69 | 503,322 |
| 2021-05-19 | $15.98 | $16.38 | $15.76 | $15.99 | $15.99 | 21,756 |
| 2021-05-18 | $16.24 | $16.91 | $15.92 | $16.37 | $16.37 | 61,607 |
| 2021-05-17 | $16.48 | $16.98 | $16.12 | $16.42 | $16.42 | 42,283 |
| 2021-05-14 | $16.13 | $17.07 | $16.13 | $16.86 | $16.86 | 34,785 |
| 2021-05-13 | $16.24 | $17.03 | $16.04 | $16.34 | $16.34 | 56,398 |
| 2021-05-12 | $16.09 | $17.15 | $16.09 | $16.50 | $16.50 | 84,021 |
| 2021-05-11 | $15.48 | $16.81 | $15.48 | $16.50 | $16.50 | 69,319 |
| 2021-05-10 | $15.70 | $16.46 | $15.47 | $15.96 | $15.96 | 108,808 |
| 2021-05-07 | $14.70 | $15.76 | $14.70 | $15.75 | $15.75 | 166,633 |
| 2021-05-06 | $14.81 | $15.25 | $14.35 | $14.68 | $14.68 | 170,103 |
| 2021-05-05 | $15.77 | $15.91 | $14.67 | $14.81 | $14.81 | 141,551 |
| 2021-05-04 | $15.88 | $16.28 | $15.54 | $15.75 | $15.75 | 87,818 |
| 2021-05-03 | $15.91 | $16.25 | $15.52 | $16.18 | $16.18 | 38,718 |
| 2021-04-30 | $16.10 | $16.44 | $15.84 | $16.00 | $16.00 | 40,703 |
| 2021-04-29 | $16.89 | $16.90 | $16.03 | $16.50 | $16.50 | 64,164 |
| 2021-04-28 | $17.05 | $17.60 | $16.43 | $16.79 | $16.79 | 23,801 |
| 2021-04-27 | $17.11 | $17.72 | $16.46 | $16.70 | $16.70 | 60,603 |
| 2021-04-26 | $16.37 | $17.00 | $16.16 | $16.95 | $16.95 | 58,459 |
| 2021-04-23 | $16.25 | $16.88 | $15.31 | $16.35 | $16.35 | 57,776 |
| 2021-04-22 | $16.24 | $17.16 | $16.12 | $16.20 | $16.20 | 26,056 |
| 2021-04-21 | $16.29 | $16.77 | $16.05 | $16.11 | $16.11 | 69,774 |
| 2021-04-20 | $17.20 | $17.40 | $15.99 | $16.43 | $16.43 | 65,996 |
| 2021-04-19 | $17.65 | $18.10 | $17.13 | $17.22 | $17.22 | 31,950 |
| 2021-04-16 | $18.50 | $18.50 | $17.48 | $17.60 | $17.60 | 68,236 |
| 2021-04-15 | $18.60 | $19.07 | $17.70 | $18.30 | $18.30 | 54,453 |
| 2021-04-14 | $19.06 | $19.70 | $18.82 | $19.05 | $19.05 | 66,751 |
| 2021-04-13 | $18.79 | $19.44 | $18.58 | $18.93 | $18.93 | 55,393 |
| 2021-04-12 | $18.76 | $18.80 | $18.24 | $18.62 | $18.62 | 25,629 |
| 2021-04-09 | $19.58 | $19.58 | $18.85 | $19.06 | $19.06 | 28,643 |
| 2021-04-08 | $18.97 | $19.60 | $18.91 | $19.24 | $19.24 | 34,610 |
| 2021-04-07 | $18.90 | $20.53 | $18.76 | $19.01 | $19.01 | 44,861 |
| 2021-04-06 | $19.28 | $19.74 | $18.63 | $18.80 | $18.80 | 62,048 |
| 2021-04-05 | $18.93 | $19.87 | $18.66 | $19.20 | $19.20 | 63,056 |
| 2021-04-01 | $19.40 | $19.82 | $18.90 | $19.23 | $19.23 | 114,485 |
| 2021-03-31 | $19.14 | $20.02 | $19.12 | $19.30 | $19.30 | 62,881 |
| 2021-03-30 | $18.99 | $20.45 | $18.89 | $19.33 | $19.33 | 19,954 |
| 2021-03-29 | $18.76 | $19.50 | $18.76 | $19.32 | $19.32 | 17,834 |
| 2021-03-26 | $18.85 | $19.87 | $18.47 | $19.02 | $19.02 | 26,057 |
| 2021-03-25 | $19.68 | $20.82 | $18.76 | $18.76 | $18.76 | 64,647 |
| 2021-03-24 | $21.36 | $22.50 | $19.00 | $19.21 | $19.21 | 117,524 |
| 2021-03-23 | $23.53 | $24.11 | $20.38 | $21.25 | $21.25 | 329,996 |
| 2021-03-22 | $24.27 | $25.12 | $23.03 | $23.29 | $23.29 | 191,750 |
| 2021-03-19 | $24.88 | $26.71 | $23.75 | $24.03 | $24.03 | 439,637 |
| 2021-03-18 | $25.51 | $26.75 | $24.32 | $24.63 | $24.63 | 170,640 |
| 2021-03-17 | $25.95 | $26.32 | $24.73 | $25.36 | $25.36 | 182,924 |
| 2021-03-16 | $23.93 | $26.42 | $23.33 | $25.90 | $25.90 | 152,995 |
| 2021-03-15 | $22.50 | $23.80 | $22.25 | $23.75 | $23.75 | 119,258 |
| 2021-03-12 | $21.00 | $22.47 | $20.80 | $22.47 | $22.47 | 84,786 |
| 2021-03-11 | $20.20 | $21.44 | $20.13 | $21.05 | $21.05 | 81,536 |
| 2021-03-10 | $20.58 | $21.15 | $19.78 | $20.16 | $20.16 | 75,231 |
| 2021-03-09 | $19.21 | $20.67 | $18.94 | $20.21 | $20.21 | 56,515 |
| 2021-03-08 | $18.67 | $19.98 | $18.19 | $18.86 | $18.86 | 59,084 |
| 2021-03-05 | $19.29 | $19.29 | $17.89 | $18.93 | $18.93 | 89,068 |
| 2021-03-04 | $20.68 | $20.68 | $18.52 | $19.35 | $19.35 | 136,546 |
| 2021-03-03 | $20.13 | $20.90 | $20.00 | $20.69 | $20.69 | 116,926 |
| 2021-03-02 | $19.39 | $20.65 | $19.39 | $20.65 | $20.65 | 53,045 |
| 2021-03-01 | $19.06 | $19.91 | $18.76 | $19.24 | $19.24 | 177,671 |
| 2021-02-26 | $18.99 | $19.40 | $18.56 | $19.30 | $19.30 | 73,080 |
| 2021-02-25 | $20.49 | $20.49 | $18.50 | $18.90 | $18.90 | 405,433 |
| 2021-02-24 | $19.45 | $20.27 | $19.00 | $20.27 | $20.27 | 208,810 |
| 2021-02-23 | $18.80 | $19.44 | $17.86 | $19.24 | $19.24 | 71,867 |
| 2021-02-22 | $18.28 | $19.50 | $18.20 | $19.03 | $19.03 | 263,380 |
| 2021-02-19 | $18.48 | $18.60 | $16.84 | $18.45 | $18.45 | 57,383 |
| 2021-02-18 | $17.60 | $18.15 | $17.13 | $18.13 | $18.13 | 63,603 |
| 2021-02-17 | $19.22 | $19.22 | $17.36 | $17.84 | $17.84 | 64,959 |
| 2021-02-16 | $17.22 | $18.99 | $17.09 | $18.86 | $18.86 | 90,966 |
| 2021-02-12 | $16.73 | $17.10 | $16.41 | $16.75 | $16.75 | 141,197 |
| 2021-02-11 | $17.50 | $18.06 | $16.81 | $16.98 | $16.98 | 104,032 |
| 2021-02-10 | $17.90 | $18.53 | $17.11 | $17.51 | $17.51 | 131,897 |
| 2021-02-09 | $18.99 | $19.21 | $17.81 | $18.00 | $18.00 | 139,719 |
| 2021-02-08 | $19.75 | $20.34 | $18.25 | $18.76 | $18.76 | 82,492 |
| 2021-02-05 | $20.26 | $20.26 | $19.64 | $19.64 | $19.64 | 56,326 |
| 2021-02-04 | $20.00 | $20.53 | $19.75 | $20.00 | $20.00 | 15,919 |
| 2021-02-03 | $20.01 | $20.44 | $19.74 | $20.00 | $20.00 | 16,351 |
| 2021-02-02 | $21.05 | $21.54 | $19.01 | $19.77 | $19.77 | 52,627 |
| 2021-02-01 | $19.25 | $21.04 | $19.25 | $20.86 | $20.86 | 22,633 |
| 2021-01-29 | $18.95 | $19.69 | $18.56 | $19.09 | $19.09 | 37,812 |
| 2021-01-28 | $18.97 | $19.78 | $18.52 | $18.57 | $18.57 | 59,076 |
| 2021-01-27 | $19.77 | $20.72 | $17.81 | $18.73 | $18.73 | 157,566 |
| 2021-01-26 | $20.50 | $21.17 | $19.83 | $20.37 | $20.37 | 35,100 |
| 2021-01-25 | $20.37 | $21.80 | $19.71 | $20.93 | $20.93 | 24,919 |
| 2021-01-22 | $22.00 | $22.00 | $20.60 | $20.81 | $20.81 | 82,382 |
| 2021-01-21 | $22.10 | $22.82 | $21.02 | $21.47 | $21.47 | 50,297 |
| 2021-01-20 | $21.00 | $22.73 | $20.05 | $21.67 | $21.67 | 125,405 |
| 2021-01-19 | $21.15 | $21.25 | $20.00 | $21.00 | $21.00 | 112,259 |
| 2021-01-15 | $20.01 | $21.04 | $19.85 | $21.00 | $21.00 | 160,027 |
| 2021-01-14 | $20.48 | $20.50 | $19.50 | $20.20 | $20.20 | 86,742 |
| 2021-01-13 | $19.93 | $20.82 | $19.65 | $20.21 | $20.21 | 25,603 |
| 2021-01-12 | $21.00 | $21.00 | $19.48 | $19.82 | $19.82 | 63,880 |
| 2021-01-11 | $20.42 | $21.25 | $20.42 | $21.00 | $21.00 | 22,745 |
| 2021-01-08 | $21.29 | $21.71 | $19.45 | $21.40 | $21.40 | 83,297 |
| 2021-01-07 | $20.93 | $22.94 | $20.71 | $21.24 | $21.24 | 68,542 |
| 2021-01-06 | $19.71 | $21.30 | $19.71 | $20.35 | $20.35 | 73,849 |
| 2021-01-05 | $20.00 | $20.51 | $19.00 | $19.45 | $19.45 | 71,061 |
| 2021-01-04 | $22.27 | $22.27 | $19.13 | $20.00 | $20.00 | 82,438 |
| 2020-12-31 | $18.78 | $22.28 | $18.78 | $20.91 | $20.91 | 69,739 |
| 2020-12-30 | $20.00 | $20.15 | $18.69 | $20.00 | $20.00 | 20,466 |
| 2020-12-29 | $19.50 | $20.50 | $18.59 | $20.50 | $20.50 | 30,301 |
| 2020-12-28 | $20.12 | $20.12 | $17.55 | $19.95 | $19.95 | 16,311 |
| 2020-12-24 | $20.00 | $21.01 | $18.93 | $19.56 | $19.56 | 16,390 |
| 2020-12-23 | $18.00 | $19.44 | $16.35 | $19.00 | $19.00 | 61,200 |
| 2020-12-22 | $19.00 | $19.70 | $16.94 | $17.70 | $17.70 | 35,497 |
| 2020-12-21 | $17.00 | $19.85 | $16.00 | $18.60 | $18.60 | 45,356 |
| 2020-12-18 | $16.01 | $16.74 | $15.90 | $16.74 | $16.74 | 16,086 |
| 2020-12-17 | $16.00 | $16.27 | $16.00 | $16.15 | $16.15 | 58,163 |
| 2020-12-16 | $16.05 | $16.31 | $15.51 | $16.31 | $16.31 | 17,881 |
| 2020-12-15 | $16.00 | $16.46 | $15.75 | $16.00 | $16.00 | 36,369 |
| 2020-12-14 | $14.96 | $16.75 | $14.50 | $15.99 | $15.99 | 42,388 |
| 2020-12-11 | $15.20 | $15.21 | $15.20 | $15.21 | $15.21 | 495 |
| 2020-12-10 | $15.40 | $15.45 | $15.20 | $15.20 | $15.20 | 1,607 |
| 2020-12-09 | $15.58 | $15.95 | $14.79 | $15.50 | $15.50 | 5,026 |
| 2020-12-08 | $15.70 | $16.49 | $14.64 | $15.85 | $15.85 | 11,406 |
| 2020-12-07 | $16.46 | $16.46 | $15.60 | $15.98 | $15.98 | 4,459 |
| 2020-12-04 | $16.16 | $17.00 | $16.16 | $16.31 | $16.31 | 5,305 |
| 2020-12-03 | $16.47 | $16.47 | $16.47 | $16.47 | $16.47 | 423 |
| 2020-12-02 | $16.44 | $16.50 | $16.44 | $16.44 | $16.44 | 1,369 |
| 2020-12-01 | $16.40 | $16.90 | $16.32 | $16.40 | $16.40 | 4,348 |
| 2020-11-30 | $16.42 | $16.90 | $16.10 | $16.50 | $16.50 | 21,150 |
| 2020-11-27 | $16.05 | $16.53 | $16.00 | $16.42 | $16.42 | 7,723 |
| 2020-11-25 | $16.65 | $16.90 | $16.16 | $16.39 | $16.39 | 6,898 |
| 2020-11-24 | $16.71 | $16.95 | $16.30 | $16.31 | $16.31 | 4,970 |
| 2020-11-23 | $16.70 | $16.86 | $16.14 | $16.78 | $16.78 | 4,070 |
| 2020-11-20 | $16.01 | $16.67 | $16.01 | $16.40 | $16.40 | 6,767 |
| 2020-11-19 | $16.25 | $16.41 | $16.00 | $16.40 | $16.40 | 17,933 |
| 2020-11-18 | $16.25 | $16.25 | $16.00 | $16.20 | $16.20 | 29,012 |
| 2020-11-17 | $16.23 | $16.25 | $15.94 | $16.25 | $16.25 | 4,634 |
| 2020-11-16 | $15.74 | $16.40 | $15.74 | $16.00 | $16.00 | 17,131 |
| 2020-11-13 | $16.00 | $16.25 | $15.94 | $16.25 | $16.25 | 6,141 |
| 2020-11-12 | $16.06 | $16.20 | $15.51 | $16.20 | $16.20 | 8,922 |
| 2020-11-11 | $16.45 | $16.50 | $16.00 | $16.07 | $16.07 | 6,336 |
| 2020-11-10 | $15.84 | $16.74 | $15.75 | $16.32 | $16.32 | 10,198 |
| 2020-11-09 | $16.13 | $16.67 | $15.44 | $15.80 | $15.80 | 9,566 |
| 2020-11-06 | $15.75 | $15.75 | $15.55 | $15.63 | $15.63 | 4,594 |
| 2020-11-05 | $15.55 | $15.55 | $15.46 | $15.49 | $15.49 | 7,235 |
| 2020-11-04 | $15.50 | $15.76 | $15.26 | $15.50 | $15.50 | 12,584 |
| 2020-11-03 | $15.10 | $15.79 | $15.10 | $15.54 | $15.54 | 7,200 |
| 2020-11-02 | $15.50 | $15.50 | $15.38 | $15.50 | $15.50 | 33,070 |
| 2020-10-30 | $15.31 | $15.50 | $15.21 | $15.48 | $15.48 | 18,223 |
| 2020-10-29 | $14.62 | $15.50 | $14.62 | $15.50 | $15.50 | 37,529 |
| 2020-10-28 | $14.76 | $14.98 | $14.66 | $14.75 | $14.75 | 17,667 |
| 2020-10-27 | $14.56 | $14.98 | $14.50 | $14.81 | $14.81 | 26,307 |
| 2020-10-26 | $14.48 | $14.85 | $14.35 | $14.55 | $14.55 | 29,994 |
| 2020-10-23 | $14.23 | $14.59 | $14.20 | $14.20 | $14.20 | 3,289 |
| 2020-10-22 | $14.50 | $14.50 | $14.00 | $14.50 | $14.50 | 18,866 |
| 2020-10-21 | $14.19 | $14.20 | $13.73 | $14.20 | $14.20 | 9,519 |
| 2020-10-20 | $13.48 | $14.05 | $13.48 | $13.96 | $13.96 | 25,131 |
| 2020-10-19 | $13.48 | $13.54 | $13.25 | $13.40 | $13.40 | 6,171 |
| 2020-10-16 | $13.25 | $13.40 | $13.23 | $13.40 | $13.40 | 23,252 |
| 2020-10-15 | $13.20 | $13.40 | $13.00 | $13.38 | $13.38 | 19,906 |
| 2020-10-14 | $13.38 | $13.40 | $13.00 | $13.36 | $13.36 | 12,512 |
| 2020-10-13 | $13.40 | $13.40 | $13.20 | $13.33 | $13.33 | 45,793 |
| 2020-10-12 | $13.06 | $13.50 | $13.06 | $13.33 | $13.33 | 123,654 |
| 2020-10-09 | $13.41 | $13.90 | $13.20 | $13.50 | $13.50 | 27,227 |
| 2020-10-08 | $13.59 | $13.60 | $13.40 | $13.45 | $13.45 | 96,707 |
| 2020-10-07 | $13.65 | $13.90 | $13.49 | $13.55 | $13.55 | 180,904 |
| 2020-10-06 | $13.50 | $14.25 | $13.35 | $13.50 | $13.50 | 48,133 |
| 2020-10-05 | $13.00 | $14.72 | $13.00 | $13.50 | $13.50 | 97,238 |
| 2020-10-02 | $12.69 | $12.90 | $12.68 | $12.85 | $12.85 | 150,412 |
| 2020-10-01 | $12.50 | $12.90 | $12.28 | $12.90 | $12.90 | 239,357 |
| 2020-09-30 | $12.70 | $12.85 | $12.09 | $12.40 | $12.40 | 69,748 |
| 2020-09-29 | $11.75 | $12.74 | $11.50 | $12.60 | $12.60 | 928,346 |
| 2020-09-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 599 |
| 2020-09-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2020-09-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 98 |
| 2020-09-23 | $10.10 | $10.19 | $10.10 | $10.10 | $10.10 | 2,300 |
| 2020-09-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2020-09-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2020-09-18 | $10.31 | $10.31 | $10.25 | $10.25 | $10.25 | 1,934 |
| 2020-09-17 | $10.10 | $10.22 | $10.00 | $10.22 | $10.22 | 10,498 |
| 2020-09-16 | $10.12 | $10.16 | $10.10 | $10.16 | $10.16 | 3,602 |
| 2020-09-15 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 4,502 |
| 2020-09-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 121 |
| 2020-09-11 | $10.12 | $10.13 | $10.07 | $10.07 | $10.07 | 1,000 |
| 2020-09-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2020-09-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2 |
| 2020-09-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 404 |
| 2020-09-04 | $10.14 | $10.14 | $10.09 | $10.09 | $10.09 | 902 |
| 2020-09-03 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 20,333 |
| 2020-09-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-09-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2020-08-31 | $10.00 | $10.05 | $9.97 | $10.05 | $10.05 | 10,612 |
| 2020-08-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-08-27 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-08-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 541 |
| 2020-08-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 400 |
| 2020-08-24 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 100 |
| 2020-08-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-08-20 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 32,566 |
| 2020-08-19 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 1,118 |
| 2020-08-18 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200 |
| 2020-08-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20 |
| 2020-08-14 | $10.01 | $10.04 | $10.01 | $10.01 | $10.01 | 3,500 |
| 2020-08-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 47,399 |
| 2020-08-12 | $10.39 | $10.39 | $10.00 | $10.00 | $10.00 | 1,696 |
| 2020-08-11 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 700 |
| 2020-08-10 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 1,100 |
| 2020-08-07 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 2,401 |
| 2020-08-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2020-08-05 | $10.04 | $10.09 | $10.01 | $10.01 | $10.01 | 1,204 |
| 2020-08-04 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 2,601 |
| 2020-08-03 | $10.02 | $10.08 | $10.00 | $10.02 | $10.02 | 16,927 |
| 2020-07-31 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1 |
| 2020-07-30 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,000 |
| 2020-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10 |
| 2020-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 120 |
| 2020-07-24 | $10.10 | $10.12 | $10.02 | $10.02 | $10.02 | 1,450 |
| 2020-07-23 | $10.11 | $10.16 | $9.80 | $9.80 | $9.80 | 2,061 |
| 2020-07-22 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 1,701 |
| 2020-07-21 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 9,520 |
| 2020-07-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 101 |
| 2020-07-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-07-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 40 |
| 2020-07-15 | $10.13 | $10.20 | $10.12 | $10.12 | $10.12 | 60,000 |
| 2020-07-14 | $9.95 | $10.10 | $9.94 | $10.10 | $10.10 | 650 |
| 2020-07-13 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 15,400 |
| 2020-07-10 | $9.85 | $10.10 | $9.85 | $10.10 | $10.10 | 43,700 |
| 2020-07-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 110 |
| 2020-07-08 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 3,000 |
| 2020-07-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-07-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 260 |
| 2020-07-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100 |
| 2020-07-01 | $10.08 | $10.12 | $10.08 | $10.12 | $10.13 | 1,200 |
| 2020-06-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2020-06-29 | $10.70 | $10.70 | $9.96 | $9.96 | $9.96 | 320 |
| 2020-06-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-06-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-06-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-06-23 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,401 |
| 2020-06-22 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 2,019 |
| 2020-06-19 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 1 |
| 2020-06-18 | $9.75 | $10.68 | $9.75 | $10.68 | $10.68 | 4,635 |
| 2020-06-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 47 |
| 2020-06-16 | $9.75 | $9.75 | $9.73 | $9.74 | $9.74 | 353 |
| 2020-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 20,220 |
| 2020-06-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,356 |
| 2020-06-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 200 |
| 2020-06-10 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 338 |
| 2020-06-09 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2020-06-08 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2020-06-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 13 |
| 2020-06-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 70 |
| 2020-06-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 25 |
| 2020-06-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 205 |
| 2020-06-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 70 |
| 2020-05-29 | $11.00 | $11.00 | $10.69 | $10.69 | $10.69 | 334 |
| 2020-05-28 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 56 |
| 2020-05-27 | $9.35 | $9.35 | $9.35 | $9.35 | $9.35 | 9,100 |
Vincerx Pharma Inc (VINC) News Headlines
Recent Vincerx Pharma Inc (VINC) News
Similar Companies to Vincerx Pharma Inc (VINC) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |