Aligos Therapeutics Inc (ALGS) Exchange: NASDAQ
Data as of May 2, 2025
$5.60 ($-0.44) -7.21%
Aligos Therapeutics Inc - Daily Information
Click for more stock information on Aligos Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.12 |
| Previous Close | $5.60 |
| High | $6.35 |
| Low | $5.57 |
| Adjusted Open | $6.12 |
| Previous Adjusted Close | $5.60 |
| Adjusted High | $6.35 |
| Adjusted Low | $5.57 |
About Aligos Therapeutics Inc (ALGS)
Aligos Therapeutics Inc
Invest in Aligos Therapeutics Inc (ALGS)
Historical Stock Data for Aligos Therapeutics Inc (ALGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $6.12 | $6.35 | $5.57 | $5.60 | $5.60 | 164,497 |
| 2025-05-01 | $5.76 | $6.32 | $5.46 | $6.04 | $6.04 | 124,708 |
| 2025-04-30 | $5.10 | $5.58 | $4.77 | $5.58 | $5.58 | 67,519 |
| 2025-04-29 | $5.24 | $5.55 | $5.17 | $5.25 | $5.25 | 56,025 |
| 2025-04-28 | $5.43 | $5.59 | $5.10 | $5.30 | $5.30 | 69,543 |
| 2025-04-25 | $5.87 | $6.00 | $5.38 | $5.45 | $5.45 | 124,251 |
| 2025-04-24 | $5.32 | $5.90 | $5.28 | $5.83 | $5.83 | 144,246 |
| 2025-04-23 | $5.57 | $5.94 | $5.21 | $5.36 | $5.36 | 155,774 |
| 2025-04-22 | $4.71 | $5.19 | $4.55 | $5.14 | $5.14 | 97,931 |
| 2025-04-21 | $4.54 | $4.83 | $4.43 | $4.62 | $4.62 | 111,358 |
| 2025-04-17 | $4.61 | $4.79 | $4.42 | $4.68 | $4.68 | 79,751 |
| 2025-04-16 | $4.63 | $4.97 | $4.33 | $4.57 | $4.57 | 99,057 |
| 2025-04-15 | $4.60 | $5.67 | $4.60 | $4.72 | $4.72 | 267,651 |
| 2025-04-14 | $4.28 | $4.77 | $4.13 | $4.61 | $4.61 | 126,024 |
| 2025-04-11 | $3.98 | $4.35 | $3.76 | $4.08 | $4.08 | 257,744 |
| 2025-04-10 | $4.80 | $4.98 | $3.92 | $3.99 | $3.99 | 309,543 |
| 2025-04-09 | $4.46 | $5.19 | $4.27 | $5.03 | $5.03 | 259,095 |
| 2025-04-08 | $5.57 | $5.79 | $4.51 | $4.71 | $4.71 | 210,943 |
| 2025-04-07 | $5.59 | $5.73 | $4.81 | $5.05 | $5.05 | 428,309 |
| 2025-04-04 | $6.10 | $6.10 | $5.05 | $5.95 | $5.95 | 542,873 |
| 2025-04-03 | $6.92 | $6.99 | $6.42 | $6.48 | $6.48 | 122,571 |
| 2025-04-02 | $6.97 | $7.91 | $6.96 | $7.58 | $7.58 | 84,476 |
| 2025-04-01 | $8.20 | $8.61 | $7.03 | $7.14 | $7.14 | 116,839 |
| 2025-03-31 | $8.70 | $8.79 | $7.62 | $8.25 | $8.25 | 93,627 |
| 2025-03-28 | $9.53 | $9.76 | $8.88 | $9.12 | $9.12 | 59,348 |
| 2025-03-27 | $9.39 | $9.74 | $9.14 | $9.66 | $9.66 | 99,721 |
| 2025-03-26 | $11.22 | $11.22 | $9.51 | $9.66 | $9.66 | 198,919 |
| 2025-03-25 | $11.63 | $11.83 | $10.50 | $10.75 | $10.75 | 197,390 |
| 2025-03-24 | $11.03 | $11.64 | $10.45 | $11.63 | $11.63 | 126,684 |
| 2025-03-21 | $11.18 | $11.89 | $10.64 | $10.75 | $10.75 | 96,625 |
| 2025-03-20 | $11.45 | $12.19 | $11.28 | $11.52 | $11.52 | 63,796 |
| 2025-03-19 | $10.88 | $11.90 | $10.81 | $11.75 | $11.75 | 128,479 |
| 2025-03-18 | $11.04 | $11.44 | $10.68 | $10.76 | $10.76 | 108,716 |
| 2025-03-17 | $11.49 | $12.12 | $11.39 | $11.67 | $11.67 | 98,157 |
| 2025-03-14 | $10.75 | $11.76 | $10.62 | $11.44 | $11.44 | 137,755 |
| 2025-03-13 | $10.85 | $10.85 | $9.70 | $10.28 | $10.28 | 138,861 |
| 2025-03-12 | $10.98 | $11.17 | $10.19 | $10.81 | $10.81 | 171,870 |
| 2025-03-11 | $10.30 | $10.80 | $9.67 | $10.51 | $10.51 | 153,465 |
| 2025-03-10 | $12.16 | $12.49 | $9.51 | $10.41 | $10.41 | 347,563 |
| 2025-03-07 | $13.21 | $13.41 | $11.91 | $12.94 | $12.94 | 260,431 |
| 2025-03-06 | $14.20 | $14.43 | $13.39 | $13.48 | $13.48 | 119,482 |
| 2025-03-05 | $14.11 | $14.52 | $13.71 | $14.40 | $14.40 | 116,609 |
| 2025-03-04 | $13.54 | $14.60 | $12.76 | $14.34 | $14.34 | 251,178 |
| 2025-03-03 | $17.18 | $17.25 | $14.17 | $14.50 | $14.50 | 207,222 |
| 2025-02-28 | $16.08 | $17.39 | $15.88 | $16.87 | $16.87 | 134,170 |
| 2025-02-27 | $18.21 | $18.61 | $16.60 | $16.76 | $16.76 | 184,191 |
| 2025-02-26 | $17.63 | $18.75 | $17.39 | $17.75 | $17.75 | 268,698 |
| 2025-02-25 | $17.70 | $17.89 | $16.02 | $17.33 | $17.33 | 272,724 |
| 2025-02-24 | $18.76 | $18.99 | $17.17 | $17.82 | $17.82 | 294,465 |
| 2025-02-21 | $21.47 | $21.88 | $18.13 | $18.63 | $18.63 | 337,592 |
| 2025-02-20 | $22.26 | $22.40 | $20.51 | $20.85 | $20.85 | 140,675 |
| 2025-02-19 | $22.38 | $23.13 | $21.61 | $22.27 | $22.27 | 114,530 |
| 2025-02-18 | $24.11 | $24.33 | $22.48 | $22.79 | $22.79 | 130,646 |
| 2025-02-14 | $21.13 | $23.73 | $20.54 | $23.67 | $23.67 | 307,013 |
| 2025-02-13 | $21.02 | $21.95 | $20.12 | $21.01 | $21.01 | 262,047 |
| 2025-02-12 | $25.54 | $26.38 | $20.16 | $21.01 | $21.01 | 723,399 |
| 2025-02-11 | $27.00 | $27.30 | $25.54 | $26.02 | $26.02 | 151,048 |
| 2025-02-10 | $28.18 | $29.54 | $27.44 | $27.70 | $27.70 | 192,188 |
| 2025-02-07 | $27.64 | $28.91 | $26.61 | $27.53 | $27.53 | 247,828 |
| 2025-02-06 | $25.52 | $28.10 | $25.02 | $27.50 | $27.50 | 261,561 |
| 2025-02-05 | $26.00 | $26.70 | $24.70 | $25.32 | $25.32 | 226,167 |
| 2025-02-04 | $23.01 | $26.15 | $22.90 | $26.03 | $26.03 | 206,859 |
| 2025-02-03 | $23.40 | $25.24 | $22.56 | $22.57 | $22.57 | 201,348 |
| 2025-01-31 | $24.35 | $27.61 | $24.10 | $25.80 | $25.80 | 375,065 |
| 2025-01-30 | $24.20 | $24.99 | $23.24 | $23.74 | $23.74 | 267,162 |
| 2025-01-29 | $24.83 | $26.40 | $23.95 | $23.95 | $23.95 | 161,757 |
| 2025-01-28 | $26.01 | $26.84 | $21.65 | $24.76 | $24.76 | 595,135 |
| 2025-01-27 | $29.41 | $30.02 | $25.45 | $25.67 | $25.67 | 308,524 |
| 2025-01-24 | $32.27 | $33.04 | $30.22 | $30.43 | $30.43 | 148,861 |
| 2025-01-23 | $32.65 | $33.45 | $31.08 | $32.00 | $32.00 | 183,102 |
| 2025-01-22 | $34.14 | $34.37 | $32.00 | $32.86 | $32.86 | 174,264 |
| 2025-01-21 | $34.28 | $34.28 | $32.50 | $33.79 | $33.79 | 158,747 |
| 2025-01-17 | $32.89 | $34.34 | $31.50 | $34.24 | $34.24 | 222,939 |
| 2025-01-16 | $32.01 | $32.43 | $30.31 | $31.61 | $31.61 | 194,322 |
| 2025-01-15 | $30.84 | $33.44 | $30.84 | $31.73 | $31.73 | 263,272 |
| 2025-01-14 | $35.04 | $35.30 | $29.35 | $30.05 | $30.05 | 346,942 |
| 2025-01-13 | $32.08 | $35.00 | $31.00 | $34.34 | $34.34 | 319,356 |
| 2025-01-10 | $36.09 | $37.12 | $28.10 | $33.71 | $33.71 | 670,094 |
| 2025-01-08 | $40.13 | $40.81 | $36.36 | $38.39 | $38.39 | 373,695 |
| 2025-01-07 | $46.25 | $46.32 | $40.56 | $40.92 | $40.92 | 509,969 |
| 2025-01-06 | $44.50 | $46.80 | $42.50 | $45.62 | $45.62 | 555,736 |
| 2025-01-03 | $40.35 | $44.30 | $40.30 | $43.42 | $43.42 | 377,187 |
| 2025-01-02 | $40.45 | $42.25 | $38.00 | $39.82 | $39.82 | 457,700 |
| 2024-12-31 | $41.15 | $41.30 | $34.53 | $39.84 | $39.84 | 617,482 |
| 2024-12-30 | $39.88 | $41.14 | $37.06 | $40.47 | $40.47 | 352,573 |
| 2024-12-27 | $43.00 | $44.39 | $39.54 | $41.15 | $41.15 | 464,971 |
| 2024-12-26 | $40.00 | $43.94 | $38.13 | $43.37 | $43.37 | 787,957 |
| 2024-12-24 | $40.98 | $42.42 | $38.90 | $39.34 | $39.34 | 290,741 |
| 2024-12-23 | $42.10 | $42.95 | $38.61 | $38.85 | $38.85 | 407,161 |
| 2024-12-20 | $36.78 | $41.64 | $36.35 | $39.84 | $39.84 | 469,153 |
| 2024-12-19 | $35.00 | $39.30 | $34.60 | $38.35 | $38.35 | 449,674 |
| 2024-12-18 | $35.51 | $38.30 | $31.11 | $33.01 | $33.01 | 570,821 |
| 2024-12-17 | $33.93 | $34.99 | $28.00 | $34.47 | $34.47 | 642,342 |
| 2024-12-16 | $34.08 | $35.89 | $33.01 | $33.66 | $33.66 | 324,213 |
| 2024-12-13 | $35.33 | $35.45 | $32.00 | $34.07 | $34.07 | 317,478 |
| 2024-12-12 | $34.26 | $35.30 | $32.20 | $33.11 | $33.11 | 311,247 |
| 2024-12-11 | $32.00 | $34.70 | $30.41 | $34.53 | $34.53 | 537,957 |
| 2024-12-10 | $28.52 | $31.80 | $27.10 | $30.82 | $30.82 | 546,267 |
| 2024-12-09 | $28.67 | $28.67 | $25.52 | $27.56 | $27.56 | 364,668 |
| 2024-12-06 | $28.82 | $30.43 | $27.41 | $28.67 | $28.67 | 465,632 |
| 2024-12-05 | $25.79 | $28.80 | $25.35 | $27.97 | $27.97 | 370,134 |
| 2024-12-04 | $26.05 | $27.31 | $25.78 | $25.78 | $25.78 | 356,646 |
| 2024-12-03 | $25.72 | $27.03 | $24.04 | $26.75 | $26.75 | 369,602 |
| 2024-12-02 | $26.28 | $27.89 | $25.06 | $25.72 | $25.72 | 557,506 |
| 2024-11-29 | $23.43 | $25.51 | $23.00 | $25.51 | $25.51 | 399,639 |
| 2024-11-27 | $22.61 | $23.70 | $21.51 | $22.99 | $22.99 | 278,654 |
| 2024-11-26 | $20.48 | $22.46 | $19.50 | $21.35 | $21.35 | 371,657 |
| 2024-11-25 | $20.30 | $21.89 | $19.50 | $20.46 | $20.46 | 435,758 |
| 2024-11-22 | $20.01 | $20.44 | $18.75 | $20.04 | $20.04 | 437,712 |
| 2024-11-21 | $18.17 | $19.98 | $17.26 | $19.79 | $19.79 | 638,852 |
| 2024-11-20 | $18.51 | $19.85 | $17.88 | $18.20 | $18.20 | 496,495 |
| 2024-11-19 | $19.79 | $24.84 | $14.65 | $18.50 | $18.50 | 1,525,221 |
| 2024-11-18 | $19.45 | $20.15 | $17.85 | $20.12 | $20.12 | 389,815 |
| 2024-11-15 | $19.91 | $20.59 | $17.26 | $19.17 | $19.17 | 420,765 |
| 2024-11-14 | $19.43 | $20.44 | $15.66 | $19.46 | $19.46 | 673,683 |
| 2024-11-13 | $18.80 | $21.89 | $18.20 | $19.58 | $19.58 | 1,221,804 |
| 2024-11-12 | $15.46 | $18.00 | $14.09 | $17.85 | $17.85 | 1,489,976 |
| 2024-11-11 | $10.32 | $17.70 | $10.32 | $13.99 | $13.99 | 3,161,531 |
| 2024-11-08 | $9.87 | $10.41 | $9.68 | $10.19 | $10.19 | 108,249 |
| 2024-11-07 | $9.08 | $10.45 | $9.02 | $9.92 | $9.92 | 174,545 |
| 2024-11-06 | $10.00 | $10.00 | $9.20 | $9.35 | $9.35 | 75,675 |
| 2024-11-05 | $9.51 | $9.88 | $9.32 | $9.83 | $9.83 | 78,825 |
| 2024-11-04 | $9.58 | $9.89 | $9.35 | $9.48 | $9.48 | 52,362 |
| 2024-11-01 | $9.81 | $10.30 | $9.33 | $9.55 | $9.55 | 61,571 |
| 2024-10-31 | $10.05 | $10.05 | $8.88 | $9.78 | $9.78 | 147,994 |
| 2024-10-30 | $9.37 | $10.39 | $9.12 | $9.77 | $9.77 | 360,494 |
| 2024-10-29 | $8.82 | $9.40 | $8.43 | $9.36 | $9.36 | 124,147 |
| 2024-10-28 | $8.41 | $9.27 | $8.18 | $8.87 | $8.87 | 181,168 |
| 2024-10-25 | $9.14 | $9.20 | $8.10 | $8.40 | $8.40 | 201,203 |
| 2024-10-24 | $7.16 | $10.35 | $7.10 | $9.03 | $9.03 | 921,026 |
| 2024-10-23 | $7.37 | $7.45 | $7.16 | $7.21 | $7.21 | 21,261 |
| 2024-10-22 | $7.36 | $7.55 | $7.10 | $7.34 | $7.34 | 44,650 |
| 2024-10-21 | $7.38 | $7.38 | $7.09 | $7.29 | $7.29 | 10,061 |
| 2024-10-18 | $7.28 | $7.43 | $7.19 | $7.25 | $7.25 | 9,720 |
| 2024-10-17 | $7.19 | $7.39 | $7.16 | $7.21 | $7.21 | 17,386 |
| 2024-10-16 | $7.32 | $7.43 | $7.15 | $7.38 | $7.38 | 28,771 |
| 2024-10-15 | $7.45 | $7.45 | $7.04 | $7.27 | $7.27 | 15,761 |
| 2024-10-14 | $7.60 | $7.60 | $6.98 | $7.23 | $7.23 | 80,942 |
| 2024-10-11 | $6.85 | $7.70 | $6.85 | $7.62 | $7.62 | 62,684 |
| 2024-10-10 | $7.61 | $7.75 | $6.84 | $6.89 | $6.89 | 83,602 |
| 2024-10-09 | $7.22 | $7.85 | $7.21 | $7.76 | $7.76 | 31,585 |
| 2024-10-08 | $7.57 | $7.72 | $6.76 | $7.32 | $7.32 | 69,605 |
| 2024-10-07 | $8.06 | $8.17 | $7.50 | $7.50 | $7.50 | 49,359 |
| 2024-10-04 | $8.23 | $8.48 | $7.93 | $8.16 | $8.16 | 37,959 |
| 2024-10-03 | $8.44 | $8.67 | $8.01 | $8.19 | $8.19 | 36,196 |
| 2024-10-02 | $8.49 | $8.82 | $8.37 | $8.59 | $8.59 | 28,949 |
| 2024-10-01 | $8.57 | $9.19 | $8.36 | $8.62 | $8.62 | 31,939 |
| 2024-09-30 | $7.96 | $9.77 | $7.96 | $8.66 | $8.66 | 77,736 |
| 2024-09-27 | $8.02 | $8.17 | $7.83 | $8.04 | $8.04 | 51,462 |
| 2024-09-26 | $8.22 | $8.37 | $7.82 | $8.02 | $8.02 | 29,175 |
| 2024-09-25 | $8.15 | $8.48 | $8.02 | $8.22 | $8.22 | 33,217 |
| 2024-09-24 | $8.50 | $8.50 | $7.35 | $8.15 | $8.15 | 129,014 |
| 2024-09-23 | $9.09 | $9.35 | $7.80 | $8.10 | $8.10 | 114,094 |
| 2024-09-20 | $10.60 | $10.95 | $9.14 | $9.14 | $9.14 | 239,384 |
| 2024-09-19 | $12.81 | $13.11 | $9.90 | $10.18 | $10.18 | 875,500 |
| 2024-09-18 | $14.34 | $15.25 | $14.00 | $14.16 | $14.16 | 75,508 |
| 2024-09-17 | $14.41 | $14.90 | $13.68 | $14.39 | $14.39 | 30,616 |
| 2024-09-16 | $14.67 | $15.07 | $14.06 | $14.22 | $14.22 | 31,670 |
| 2024-09-13 | $13.87 | $15.30 | $13.82 | $14.80 | $14.80 | 41,535 |
| 2024-09-12 | $14.38 | $16.24 | $13.30 | $14.03 | $14.03 | 95,027 |
| 2024-09-11 | $14.17 | $14.75 | $13.35 | $13.80 | $13.80 | 101,944 |
| 2024-09-10 | $18.52 | $18.52 | $12.86 | $13.79 | $13.79 | 259,945 |
| 2024-09-09 | $13.15 | $19.50 | $12.46 | $19.43 | $19.43 | 487,537 |
| 2024-09-06 | $11.70 | $12.57 | $11.35 | $12.51 | $12.51 | 26,972 |
| 2024-09-05 | $11.50 | $11.98 | $11.17 | $11.94 | $11.94 | 29,488 |
| 2024-09-04 | $11.04 | $12.56 | $11.04 | $11.74 | $11.74 | 18,125 |
| 2024-09-03 | $12.66 | $12.68 | $11.69 | $11.97 | $11.97 | 37,588 |
| 2024-08-30 | $12.83 | $12.89 | $12.46 | $12.68 | $12.68 | 11,179 |
| 2024-08-29 | $13.03 | $13.58 | $12.94 | $13.16 | $13.16 | 36,892 |
| 2024-08-28 | $13.05 | $13.21 | $12.81 | $13.05 | $13.05 | 40,054 |
| 2024-08-27 | $13.26 | $13.64 | $12.73 | $13.10 | $13.10 | 21,860 |
| 2024-08-26 | $13.72 | $13.76 | $13.14 | $13.36 | $13.36 | 17,323 |
| 2024-08-23 | $13.67 | $14.00 | $13.54 | $13.83 | $13.83 | 19,716 |
| 2024-08-22 | $13.79 | $14.15 | $13.42 | $13.84 | $13.84 | 48,148 |
| 2024-08-21 | $14.25 | $14.25 | $13.50 | $13.75 | $13.75 | 40,742 |
| 2024-08-20 | $14.22 | $14.90 | $13.93 | $14.48 | $14.48 | 21,977 |
| 2024-08-19 | $15.05 | $15.49 | $13.51 | $14.25 | $14.25 | 50,362 |
| 2024-08-16 | $0.48 | $0.55 | $0.47 | $0.53 | $0.53 | 508,904 |
| 2024-08-15 | $0.43 | $0.50 | $0.42 | $0.48 | $0.48 | 1,048,189 |
| 2024-08-14 | $0.54 | $0.55 | $0.49 | $0.49 | $0.49 | 260,987 |
| 2024-08-13 | $0.56 | $0.61 | $0.51 | $0.54 | $0.54 | 120,405 |
| 2024-08-12 | $0.57 | $0.62 | $0.53 | $0.54 | $0.54 | 634,879 |
| 2024-08-09 | $0.55 | $0.58 | $0.53 | $0.55 | $0.55 | 210,926 |
| 2024-08-08 | $0.55 | $0.55 | $0.53 | $0.55 | $0.55 | 76,250 |
| 2024-08-07 | $0.46 | $0.58 | $0.46 | $0.55 | $0.55 | 1,487,914 |
| 2024-08-06 | $0.46 | $0.50 | $0.44 | $0.45 | $0.45 | 909,668 |
| 2024-08-05 | $0.45 | $0.50 | $0.43 | $0.46 | $0.46 | 1,057,616 |
| 2024-08-02 | $0.53 | $0.53 | $0.46 | $0.49 | $0.49 | 137,239 |
| 2024-08-01 | $0.52 | $0.55 | $0.50 | $0.53 | $0.53 | 79,242 |
| 2024-07-31 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 41,119 |
| 2024-07-30 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 81,479 |
| 2024-07-29 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 36,358 |
| 2024-07-26 | $0.54 | $0.55 | $0.51 | $0.54 | $0.54 | 55,068 |
| 2024-07-25 | $0.52 | $0.55 | $0.50 | $0.54 | $0.54 | 435,765 |
| 2024-07-24 | $0.55 | $0.55 | $0.51 | $0.54 | $0.54 | 88,495 |
| 2024-07-23 | $0.56 | $0.56 | $0.53 | $0.55 | $0.55 | 201,352 |
| 2024-07-22 | $0.52 | $0.57 | $0.50 | $0.56 | $0.56 | 404,295 |
| 2024-07-19 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 147,198 |
| 2024-07-18 | $0.51 | $0.52 | $0.48 | $0.49 | $0.49 | 540,111 |
| 2024-07-17 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 239,706 |
| 2024-07-16 | $0.51 | $0.54 | $0.49 | $0.53 | $0.53 | 291,435 |
| 2024-07-15 | $0.50 | $0.53 | $0.49 | $0.51 | $0.51 | 166,997 |
| 2024-07-12 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 310,424 |
| 2024-07-11 | $0.51 | $0.56 | $0.50 | $0.51 | $0.51 | 785,031 |
| 2024-07-10 | $0.50 | $0.54 | $0.49 | $0.51 | $0.51 | 1,159,205 |
| 2024-07-09 | $0.42 | $0.48 | $0.41 | $0.47 | $0.47 | 1,086,968 |
| 2024-07-08 | $0.41 | $0.43 | $0.38 | $0.41 | $0.41 | 587,432 |
| 2024-07-05 | $0.43 | $0.44 | $0.37 | $0.40 | $0.40 | 656,560 |
| 2024-07-03 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 923,779 |
| 2024-07-02 | $0.37 | $0.42 | $0.37 | $0.40 | $0.40 | 377,226 |
| 2024-07-01 | $0.35 | $0.40 | $0.35 | $0.37 | $0.37 | 1,791,409 |
| 2024-06-28 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 2,508,754 |
| 2024-06-27 | $0.41 | $0.43 | $0.37 | $0.38 | $0.38 | 455,708 |
| 2024-06-26 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 266,393 |
| 2024-06-25 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 277,149 |
| 2024-06-24 | $0.45 | $0.50 | $0.42 | $0.43 | $0.43 | 1,794,202 |
| 2024-06-21 | $0.42 | $0.50 | $0.42 | $0.45 | $0.45 | 474,661 |
| 2024-06-20 | $0.41 | $0.44 | $0.41 | $0.42 | $0.42 | 417,190 |
| 2024-06-18 | $0.47 | $0.50 | $0.42 | $0.42 | $0.42 | 380,656 |
| 2024-06-17 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 155,204 |
| 2024-06-14 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 174,768 |
| 2024-06-13 | $0.51 | $0.54 | $0.51 | $0.51 | $0.51 | 164,019 |
| 2024-06-12 | $0.53 | $0.54 | $0.51 | $0.51 | $0.51 | 152,491 |
| 2024-06-11 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 137,778 |
| 2024-06-10 | $0.55 | $0.57 | $0.51 | $0.54 | $0.54 | 236,238 |
| 2024-06-07 | $0.57 | $0.60 | $0.53 | $0.54 | $0.54 | 236,610 |
| 2024-06-06 | $0.57 | $0.61 | $0.55 | $0.58 | $0.58 | 217,278 |
| 2024-06-05 | $0.62 | $0.64 | $0.59 | $0.60 | $0.60 | 850,973 |
| 2024-06-04 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 94,821 |
| 2024-06-03 | $0.61 | $0.62 | $0.57 | $0.62 | $0.62 | 121,467 |
| 2024-05-31 | $0.61 | $0.65 | $0.58 | $0.59 | $0.59 | 46,765 |
| 2024-05-30 | $0.59 | $0.62 | $0.59 | $0.60 | $0.60 | 56,425 |
| 2024-05-29 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 46,047 |
| 2024-05-28 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 132,541 |
| 2024-05-24 | $0.61 | $0.65 | $0.57 | $0.58 | $0.58 | 420,686 |
| 2024-05-23 | $0.65 | $0.69 | $0.60 | $0.60 | $0.60 | 638,326 |
| 2024-05-22 | $0.64 | $0.68 | $0.63 | $0.66 | $0.66 | 307,202 |
| 2024-05-21 | $0.68 | $0.71 | $0.60 | $0.64 | $0.64 | 375,029 |
| 2024-05-20 | $0.72 | $0.72 | $0.66 | $0.67 | $0.67 | 158,991 |
| 2024-05-17 | $0.66 | $0.75 | $0.66 | $0.69 | $0.69 | 884,261 |
| 2024-05-16 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 108,873 |
| 2024-05-15 | $0.70 | $0.71 | $0.67 | $0.68 | $0.68 | 91,776 |
| 2024-05-14 | $0.68 | $0.72 | $0.67 | $0.69 | $0.69 | 192,037 |
| 2024-05-13 | $0.73 | $0.74 | $0.67 | $0.68 | $0.68 | 250,664 |
| 2024-05-10 | $0.78 | $0.78 | $0.72 | $0.73 | $0.73 | 184,447 |
| 2024-05-09 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 146,040 |
| 2024-05-08 | $0.79 | $0.82 | $0.77 | $0.78 | $0.78 | 162,965 |
| 2024-05-07 | $0.81 | $0.84 | $0.79 | $0.79 | $0.79 | 127,125 |
| 2024-05-06 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 158,428 |
| 2024-05-03 | $0.83 | $0.85 | $0.78 | $0.81 | $0.81 | 185,552 |
| 2024-05-02 | $0.75 | $0.87 | $0.75 | $0.85 | $0.85 | 326,243 |
| 2024-05-01 | $0.75 | $0.79 | $0.75 | $0.77 | $0.77 | 84,266 |
| 2024-04-30 | $0.74 | $0.79 | $0.74 | $0.77 | $0.77 | 181,103 |
| 2024-04-29 | $0.78 | $0.82 | $0.73 | $0.73 | $0.73 | 139,465 |
| 2024-04-26 | $0.82 | $0.83 | $0.77 | $0.78 | $0.78 | 110,840 |
| 2024-04-25 | $0.81 | $0.83 | $0.78 | $0.82 | $0.82 | 133,487 |
| 2024-04-24 | $0.82 | $0.87 | $0.79 | $0.83 | $0.83 | 644,254 |
| 2024-04-23 | $0.80 | $0.90 | $0.80 | $0.82 | $0.82 | 96,855 |
| 2024-04-22 | $0.76 | $0.81 | $0.74 | $0.80 | $0.80 | 470,064 |
| 2024-04-19 | $0.77 | $0.80 | $0.73 | $0.75 | $0.75 | 141,291 |
| 2024-04-18 | $0.79 | $0.83 | $0.76 | $0.79 | $0.79 | 239,328 |
| 2024-04-17 | $0.81 | $0.85 | $0.79 | $0.79 | $0.79 | 124,541 |
| 2024-04-16 | $0.89 | $0.91 | $0.80 | $0.84 | $0.84 | 247,328 |
| 2024-04-15 | $1.01 | $1.02 | $0.87 | $0.89 | $0.89 | 329,067 |
| 2024-04-12 | $1.05 | $1.08 | $1.00 | $1.00 | $1.00 | 294,101 |
| 2024-04-11 | $1.02 | $1.09 | $1.02 | $1.06 | $1.06 | 356,580 |
| 2024-04-10 | $1.05 | $1.08 | $0.99 | $1.04 | $1.04 | 347,862 |
| 2024-04-09 | $1.03 | $1.10 | $1.02 | $1.06 | $1.06 | 237,400 |
| 2024-04-08 | $1.02 | $1.09 | $1.02 | $1.07 | $1.07 | 336,768 |
| 2024-04-05 | $0.99 | $1.04 | $0.97 | $1.04 | $1.04 | 291,068 |
| 2024-04-04 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 356,994 |
| 2024-04-03 | $1.00 | $1.04 | $0.97 | $1.01 | $1.01 | 407,571 |
| 2024-04-02 | $0.92 | $1.00 | $0.92 | $0.98 | $0.98 | 324,550 |
| 2024-04-01 | $0.99 | $1.04 | $0.94 | $0.95 | $0.95 | 667,085 |
| 2024-03-28 | $0.95 | $1.00 | $0.92 | $0.98 | $0.98 | 312,472 |
| 2024-03-27 | $1.00 | $1.02 | $0.94 | $0.98 | $0.98 | 646,945 |
| 2024-03-26 | $0.95 | $1.03 | $0.90 | $1.02 | $1.02 | 373,012 |
| 2024-03-25 | $1.00 | $1.01 | $0.93 | $0.94 | $0.94 | 354,395 |
| 2024-03-22 | $0.92 | $0.99 | $0.92 | $0.99 | $0.99 | 235,636 |
| 2024-03-21 | $0.92 | $0.97 | $0.92 | $0.95 | $0.95 | 299,561 |
| 2024-03-20 | $0.93 | $0.96 | $0.90 | $0.95 | $0.95 | 461,588 |
| 2024-03-19 | $0.91 | $0.94 | $0.90 | $0.93 | $0.93 | 262,345 |
| 2024-03-18 | $0.91 | $0.95 | $0.90 | $0.92 | $0.92 | 253,529 |
| 2024-03-15 | $0.87 | $0.97 | $0.84 | $0.92 | $0.92 | 1,051,053 |
| 2024-03-14 | $0.88 | $0.89 | $0.78 | $0.87 | $0.87 | 687,681 |
| 2024-03-13 | $0.87 | $0.96 | $0.83 | $0.87 | $0.87 | 1,289,687 |
| 2024-03-12 | $0.89 | $0.90 | $0.81 | $0.87 | $0.87 | 261,498 |
| 2024-03-11 | $0.82 | $0.88 | $0.80 | $0.88 | $0.88 | 218,978 |
| 2024-03-08 | $0.90 | $0.93 | $0.82 | $0.84 | $0.84 | 435,722 |
| 2024-03-07 | $1.02 | $1.05 | $0.86 | $0.93 | $0.93 | 376,495 |
| 2024-03-06 | $1.01 | $1.06 | $0.97 | $0.98 | $0.98 | 530,296 |
| 2024-03-05 | $0.98 | $1.01 | $0.96 | $1.00 | $1.00 | 457,041 |
| 2024-03-04 | $1.15 | $1.20 | $0.90 | $0.99 | $0.99 | 902,831 |
| 2024-03-01 | $1.00 | $1.15 | $0.98 | $1.13 | $1.13 | 690,128 |
| 2024-02-29 | $0.96 | $0.99 | $0.94 | $0.99 | $0.99 | 250,843 |
| 2024-02-28 | $0.97 | $0.98 | $0.91 | $0.96 | $0.96 | 411,576 |
| 2024-02-27 | $0.95 | $0.99 | $0.91 | $0.95 | $0.95 | 831,361 |
| 2024-02-26 | $0.76 | $0.95 | $0.76 | $0.91 | $0.91 | 1,357,762 |
| 2024-02-23 | $0.81 | $0.83 | $0.75 | $0.75 | $0.75 | 787,588 |
| 2024-02-22 | $0.66 | $0.85 | $0.65 | $0.80 | $0.80 | 1,680,788 |
| 2024-02-21 | $0.65 | $0.70 | $0.64 | $0.67 | $0.67 | 693,959 |
| 2024-02-20 | $0.67 | $0.71 | $0.63 | $0.64 | $0.64 | 329,210 |
| 2024-02-16 | $0.65 | $0.66 | $0.63 | $0.65 | $0.65 | 123,423 |
| 2024-02-15 | $0.64 | $0.67 | $0.62 | $0.64 | $0.64 | 310,241 |
| 2024-02-14 | $0.65 | $0.65 | $0.64 | $0.65 | $0.65 | 177,250 |
| 2024-02-13 | $0.69 | $0.70 | $0.63 | $0.64 | $0.64 | 184,262 |
| 2024-02-12 | $0.69 | $0.69 | $0.67 | $0.68 | $0.68 | 48,072 |
| 2024-02-09 | $0.68 | $0.69 | $0.67 | $0.69 | $0.69 | 40,405 |
| 2024-02-08 | $0.69 | $0.72 | $0.68 | $0.68 | $0.68 | 166,952 |
| 2024-02-07 | $0.69 | $0.70 | $0.69 | $0.69 | $0.69 | 62,855 |
| 2024-02-06 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 90,868 |
| 2024-02-05 | $0.72 | $0.75 | $0.69 | $0.69 | $0.69 | 370,807 |
| 2024-02-02 | $0.69 | $0.72 | $0.66 | $0.72 | $0.72 | 132,629 |
| 2024-02-01 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 98,229 |
| 2024-01-31 | $0.67 | $0.73 | $0.67 | $0.69 | $0.69 | 89,187 |
| 2024-01-30 | $0.69 | $0.71 | $0.65 | $0.69 | $0.69 | 133,314 |
| 2024-01-29 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 356,507 |
| 2024-01-26 | $0.70 | $0.73 | $0.68 | $0.69 | $0.69 | 126,753 |
| 2024-01-25 | $0.71 | $0.73 | $0.66 | $0.70 | $0.70 | 128,776 |
| 2024-01-24 | $0.68 | $0.70 | $0.65 | $0.69 | $0.69 | 116,905 |
| 2024-01-23 | $0.69 | $0.71 | $0.68 | $0.68 | $0.68 | 79,418 |
| 2024-01-22 | $0.68 | $0.71 | $0.68 | $0.68 | $0.68 | 184,019 |
| 2024-01-19 | $0.71 | $0.71 | $0.65 | $0.68 | $0.68 | 93,934 |
| 2024-01-18 | $0.69 | $0.73 | $0.67 | $0.69 | $0.69 | 573,661 |
| 2024-01-17 | $0.72 | $0.73 | $0.65 | $0.69 | $0.69 | 171,257 |
| 2024-01-16 | $0.73 | $0.75 | $0.70 | $0.71 | $0.71 | 263,600 |
| 2024-01-12 | $0.73 | $0.76 | $0.73 | $0.74 | $0.74 | 305,779 |
| 2024-01-11 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 275,055 |
| 2024-01-10 | $0.75 | $0.76 | $0.70 | $0.72 | $0.72 | 247,048 |
| 2024-01-09 | $0.75 | $0.75 | $0.70 | $0.75 | $0.75 | 214,725 |
| 2024-01-08 | $0.67 | $0.75 | $0.67 | $0.74 | $0.74 | 173,901 |
| 2024-01-05 | $0.74 | $0.74 | $0.69 | $0.71 | $0.71 | 29,951 |
| 2024-01-04 | $0.73 | $0.75 | $0.69 | $0.74 | $0.74 | 184,353 |
| 2024-01-03 | $0.67 | $0.74 | $0.67 | $0.74 | $0.74 | 85,318 |
| 2024-01-02 | $0.66 | $0.72 | $0.66 | $0.71 | $0.71 | 190,223 |
| 2023-12-29 | $0.74 | $0.74 | $0.65 | $0.66 | $0.66 | 1,749,365 |
| 2023-12-28 | $0.74 | $0.74 | $0.65 | $0.66 | $0.66 | 1,887,209 |
| 2023-12-27 | $0.75 | $0.77 | $0.69 | $0.74 | $0.74 | 398,540 |
| 2023-12-26 | $0.74 | $0.74 | $0.70 | $0.74 | $0.74 | 444,110 |
| 2023-12-22 | $0.67 | $0.73 | $0.67 | $0.70 | $0.70 | 282,556 |
| 2023-12-21 | $0.62 | $0.70 | $0.61 | $0.70 | $0.70 | 318,857 |
| 2023-12-20 | $0.58 | $0.63 | $0.58 | $0.61 | $0.61 | 173,065 |
| 2023-12-19 | $0.60 | $0.63 | $0.59 | $0.59 | $0.59 | 117,186 |
| 2023-12-18 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 266,788 |
| 2023-12-15 | $0.59 | $0.63 | $0.59 | $0.59 | $0.59 | 606,443 |
| 2023-12-14 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 235,281 |
| 2023-12-13 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 213,170 |
| 2023-12-12 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 398,450 |
| 2023-12-11 | $0.58 | $0.60 | $0.54 | $0.56 | $0.56 | 304,396 |
| 2023-12-08 | $0.68 | $0.72 | $0.55 | $0.58 | $0.58 | 2,633,978 |
| 2023-12-07 | $0.64 | $0.69 | $0.64 | $0.65 | $0.65 | 2,656,868 |
| 2023-12-06 | $0.69 | $0.70 | $0.64 | $0.68 | $0.68 | 106,512 |
| 2023-12-05 | $0.70 | $0.75 | $0.67 | $0.67 | $0.67 | 44,454 |
| 2023-12-04 | $0.70 | $0.74 | $0.68 | $0.68 | $0.68 | 65,840 |
| 2023-12-01 | $0.70 | $0.80 | $0.69 | $0.70 | $0.70 | 55,318 |
| 2023-11-30 | $0.73 | $0.76 | $0.69 | $0.70 | $0.70 | 46,263 |
| 2023-11-29 | $0.69 | $0.75 | $0.68 | $0.69 | $0.69 | 62,194 |
| 2023-11-28 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 67,464 |
| 2023-11-27 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 49,995 |
| 2023-11-24 | $0.65 | $0.75 | $0.65 | $0.72 | $0.72 | 123,222 |
| 2023-11-22 | $0.68 | $0.75 | $0.68 | $0.68 | $0.68 | 23,771 |
| 2023-11-21 | $0.68 | $0.71 | $0.65 | $0.65 | $0.65 | 6,657 |
| 2023-11-20 | $0.65 | $0.74 | $0.65 | $0.72 | $0.72 | 34,817 |
| 2023-11-17 | $0.68 | $0.76 | $0.66 | $0.69 | $0.69 | 36,492 |
| 2023-11-16 | $0.65 | $0.69 | $0.61 | $0.62 | $0.62 | 51,931 |
| 2023-11-15 | $0.60 | $0.68 | $0.60 | $0.64 | $0.64 | 52,950 |
| 2023-11-14 | $0.58 | $0.65 | $0.56 | $0.59 | $0.59 | 62,217 |
| 2023-11-13 | $0.75 | $0.75 | $0.55 | $0.60 | $0.60 | 164,435 |
| 2023-11-10 | $0.77 | $0.78 | $0.65 | $0.70 | $0.70 | 185,092 |
| 2023-11-09 | $0.75 | $0.82 | $0.74 | $0.77 | $0.77 | 84,752 |
| 2023-11-08 | $0.73 | $0.80 | $0.65 | $0.74 | $0.74 | 93,309 |
| 2023-11-07 | $0.80 | $0.80 | $0.72 | $0.74 | $0.74 | 46,323 |
| 2023-11-06 | $0.80 | $0.83 | $0.75 | $0.76 | $0.76 | 74,426 |
| 2023-11-03 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 99,483 |
| 2023-11-02 | $0.75 | $0.77 | $0.66 | $0.75 | $0.75 | 176,025 |
| 2023-11-01 | $0.64 | $0.83 | $0.60 | $0.75 | $0.75 | 375,121 |
| 2023-10-31 | $0.65 | $0.68 | $0.58 | $0.60 | $0.60 | 273,942 |
| 2023-10-30 | $0.72 | $0.72 | $0.62 | $0.64 | $0.64 | 173,776 |
| 2023-10-27 | $0.65 | $0.65 | $0.59 | $0.62 | $0.62 | 108,078 |
| 2023-10-26 | $0.61 | $0.64 | $0.60 | $0.64 | $0.64 | 40,152 |
| 2023-10-25 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 27,581 |
| 2023-10-24 | $0.60 | $0.61 | $0.54 | $0.61 | $0.61 | 171,440 |
| 2023-10-23 | $0.76 | $0.76 | $0.59 | $0.60 | $0.60 | 689,663 |
| 2023-10-20 | $0.75 | $0.79 | $0.64 | $0.76 | $0.76 | 131,824 |
| 2023-10-19 | $0.75 | $0.78 | $0.75 | $0.75 | $0.75 | 7,577 |
| 2023-10-18 | $0.73 | $0.80 | $0.72 | $0.77 | $0.77 | 17,208 |
| 2023-10-17 | $0.77 | $0.79 | $0.70 | $0.73 | $0.73 | 38,028 |
| 2023-10-16 | $0.76 | $0.78 | $0.72 | $0.77 | $0.77 | 17,459 |
| 2023-10-13 | $0.75 | $0.76 | $0.70 | $0.74 | $0.74 | 19,831 |
| 2023-10-12 | $0.76 | $0.78 | $0.75 | $0.76 | $0.76 | 44,484 |
| 2023-10-11 | $0.78 | $0.81 | $0.75 | $0.77 | $0.77 | 25,704 |
| 2023-10-10 | $0.73 | $0.79 | $0.73 | $0.75 | $0.75 | 40,088 |
| 2023-10-09 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 22,728 |
| 2023-10-06 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 44,148 |
| 2023-10-05 | $0.82 | $0.82 | $0.78 | $0.78 | $0.78 | 46,056 |
| 2023-10-04 | $0.80 | $0.84 | $0.80 | $0.80 | $0.80 | 49,713 |
| 2023-10-03 | $0.80 | $0.84 | $0.77 | $0.80 | $0.80 | 84,966 |
| 2023-10-02 | $0.75 | $0.86 | $0.72 | $0.80 | $0.80 | 208,451 |
| 2023-09-29 | $0.73 | $0.75 | $0.72 | $0.75 | $0.75 | 25,382 |
| 2023-09-28 | $0.73 | $0.76 | $0.73 | $0.73 | $0.73 | 34,002 |
| 2023-09-27 | $0.74 | $0.76 | $0.70 | $0.71 | $0.71 | 28,544 |
| 2023-09-26 | $0.76 | $0.79 | $0.73 | $0.73 | $0.73 | 13,956 |
| 2023-09-25 | $0.80 | $0.80 | $0.71 | $0.73 | $0.73 | 55,870 |
| 2023-09-22 | $0.77 | $0.79 | $0.75 | $0.76 | $0.76 | 98,631 |
| 2023-09-21 | $0.80 | $0.83 | $0.77 | $0.80 | $0.80 | 67,662 |
| 2023-09-20 | $0.80 | $0.82 | $0.79 | $0.79 | $0.79 | 8,229 |
| 2023-09-19 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 48,560 |
| 2023-09-18 | $0.80 | $0.83 | $0.78 | $0.80 | $0.80 | 74,769 |
| 2023-09-15 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 29,513 |
| 2023-09-14 | $0.83 | $0.83 | $0.80 | $0.81 | $0.81 | 10,528 |
| 2023-09-13 | $0.82 | $0.83 | $0.78 | $0.80 | $0.80 | 76,230 |
| 2023-09-12 | $0.84 | $0.86 | $0.80 | $0.80 | $0.80 | 12,732 |
| 2023-09-11 | $0.85 | $0.85 | $0.83 | $0.84 | $0.84 | 22,974 |
| 2023-09-08 | $0.86 | $0.86 | $0.83 | $0.84 | $0.84 | 32,963 |
| 2023-09-07 | $0.87 | $0.90 | $0.83 | $0.86 | $0.86 | 101,032 |
| 2023-09-06 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 27,686 |
| 2023-09-05 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 13,128 |
| 2023-09-01 | $0.88 | $0.92 | $0.84 | $0.87 | $0.87 | 160,857 |
| 2023-08-31 | $0.86 | $0.88 | $0.85 | $0.86 | $0.86 | 35,652 |
| 2023-08-30 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 19,162 |
| 2023-08-29 | $0.88 | $0.89 | $0.84 | $0.87 | $0.87 | 52,292 |
| 2023-08-28 | $0.87 | $0.88 | $0.86 | $0.88 | $0.88 | 9,104 |
| 2023-08-25 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 28,168 |
| 2023-08-24 | $0.90 | $0.90 | $0.86 | $0.87 | $0.87 | 30,990 |
| 2023-08-23 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 12,844 |
| 2023-08-22 | $0.88 | $0.90 | $0.86 | $0.87 | $0.87 | 26,076 |
| 2023-08-21 | $0.87 | $0.96 | $0.87 | $0.90 | $0.90 | 34,598 |
| 2023-08-18 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 92,414 |
| 2023-08-17 | $0.91 | $0.96 | $0.88 | $0.90 | $0.90 | 78,906 |
| 2023-08-16 | $0.94 | $1.00 | $0.92 | $0.93 | $0.93 | 41,835 |
| 2023-08-15 | $0.93 | $0.98 | $0.92 | $0.94 | $0.94 | 28,926 |
| 2023-08-14 | $0.97 | $0.99 | $0.94 | $0.94 | $0.94 | 10,371 |
| 2023-08-11 | $0.99 | $0.99 | $0.95 | $0.96 | $0.96 | 30,279 |
| 2023-08-10 | $0.96 | $0.98 | $0.94 | $0.97 | $0.97 | 67,283 |
| 2023-08-09 | $0.94 | $0.98 | $0.94 | $0.97 | $0.97 | 20,320 |
| 2023-08-08 | $0.97 | $0.98 | $0.90 | $0.94 | $0.94 | 154,776 |
| 2023-08-07 | $0.91 | $0.97 | $0.88 | $0.90 | $0.90 | 443,904 |
| 2023-08-04 | $0.94 | $0.94 | $0.87 | $0.89 | $0.89 | 26,005 |
| 2023-08-03 | $0.91 | $0.94 | $0.88 | $0.89 | $0.89 | 51,253 |
| 2023-08-02 | $0.89 | $0.90 | $0.86 | $0.90 | $0.90 | 87,576 |
| 2023-08-01 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 80,869 |
| 2023-07-31 | $0.90 | $0.92 | $0.86 | $0.89 | $0.89 | 140,940 |
| 2023-07-28 | $0.88 | $0.92 | $0.87 | $0.88 | $0.88 | 66,083 |
| 2023-07-27 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 66,889 |
| 2023-07-26 | $0.92 | $0.94 | $0.88 | $0.90 | $0.90 | 229,772 |
| 2023-07-25 | $0.92 | $0.99 | $0.92 | $0.93 | $0.93 | 25,767 |
| 2023-07-24 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 40,733 |
| 2023-07-21 | $0.96 | $1.05 | $0.96 | $0.96 | $0.96 | 62,663 |
| 2023-07-20 | $1.01 | $1.02 | $1.00 | $1.00 | $1.00 | 22,048 |
| 2023-07-19 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 46,270 |
| 2023-07-18 | $1.05 | $1.06 | $1.00 | $1.04 | $1.04 | 42,142 |
| 2023-07-17 | $1.06 | $1.10 | $1.03 | $1.06 | $1.06 | 169,602 |
| 2023-07-14 | $0.98 | $1.08 | $0.93 | $1.03 | $1.03 | 372,608 |
| 2023-07-13 | $0.91 | $0.98 | $0.91 | $0.96 | $0.96 | 129,744 |
| 2023-07-12 | $0.92 | $0.97 | $0.91 | $0.93 | $0.93 | 23,551 |
| 2023-07-11 | $0.93 | $0.96 | $0.89 | $0.90 | $0.90 | 228,137 |
| 2023-07-10 | $0.98 | $0.99 | $0.93 | $0.93 | $0.93 | 75,115 |
| 2023-07-07 | $1.06 | $1.06 | $0.96 | $0.97 | $0.97 | 20,750 |
| 2023-07-06 | $1.00 | $1.02 | $0.94 | $0.99 | $0.99 | 9,647 |
| 2023-07-05 | $0.98 | $1.03 | $0.97 | $0.98 | $0.98 | 69,067 |
| 2023-07-03 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 84,147 |
| 2023-06-30 | $0.92 | $0.99 | $0.92 | $0.97 | $0.97 | 90,837 |
| 2023-06-29 | $0.97 | $0.98 | $0.91 | $0.93 | $0.93 | 49,730 |
| 2023-06-28 | $0.91 | $1.05 | $0.87 | $0.93 | $0.93 | 372,337 |
| 2023-06-27 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 113,775 |
| 2023-06-26 | $0.98 | $1.02 | $0.93 | $0.94 | $0.94 | 59,109 |
| 2023-06-23 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 91,818 |
| 2023-06-22 | $1.00 | $1.05 | $0.92 | $0.97 | $0.97 | 108,959 |
| 2023-06-21 | $1.08 | $1.08 | $1.00 | $1.01 | $1.01 | 72,541 |
| 2023-06-20 | $1.10 | $1.12 | $1.04 | $1.04 | $1.04 | 42,966 |
| 2023-06-16 | $1.10 | $1.11 | $0.95 | $1.10 | $1.10 | 1,295,600 |
| 2023-06-15 | $1.12 | $1.16 | $1.08 | $1.10 | $1.10 | 184,547 |
| 2023-06-14 | $1.10 | $1.14 | $1.09 | $1.10 | $1.10 | 42,653 |
| 2023-06-13 | $1.15 | $1.17 | $1.09 | $1.12 | $1.12 | 44,489 |
| 2023-06-12 | $1.12 | $1.18 | $1.09 | $1.13 | $1.13 | 25,390 |
| 2023-06-09 | $1.12 | $1.16 | $1.08 | $1.12 | $1.12 | 35,262 |
| 2023-06-08 | $1.19 | $1.19 | $1.10 | $1.10 | $1.10 | 87,854 |
| 2023-06-07 | $1.16 | $1.21 | $1.08 | $1.13 | $1.13 | 149,495 |
| 2023-06-06 | $1.12 | $1.19 | $1.10 | $1.18 | $1.18 | 32,740 |
| 2023-06-05 | $1.20 | $1.20 | $1.14 | $1.14 | $1.14 | 31,242 |
| 2023-06-02 | $1.19 | $1.21 | $1.12 | $1.19 | $1.19 | 124,890 |
| 2023-06-01 | $1.15 | $1.22 | $1.10 | $1.19 | $1.19 | 161,486 |
| 2023-05-31 | $1.10 | $1.16 | $1.07 | $1.13 | $1.13 | 30,897 |
| 2023-05-30 | $1.11 | $1.14 | $1.09 | $1.14 | $1.14 | 46,004 |
| 2023-05-26 | $1.11 | $1.12 | $1.09 | $1.12 | $1.12 | 32,583 |
| 2023-05-25 | $1.11 | $1.12 | $1.08 | $1.10 | $1.10 | 71,332 |
| 2023-05-24 | $1.07 | $1.12 | $1.05 | $1.11 | $1.11 | 98,780 |
| 2023-05-23 | $1.06 | $1.18 | $1.06 | $1.07 | $1.07 | 208,333 |
| 2023-05-22 | $1.13 | $1.17 | $1.02 | $1.06 | $1.06 | 258,511 |
| 2023-05-19 | $1.10 | $1.13 | $1.03 | $1.03 | $1.03 | 187,909 |
| 2023-05-18 | $1.16 | $1.20 | $1.10 | $1.11 | $1.11 | 200,950 |
| 2023-05-17 | $1.10 | $1.25 | $1.10 | $1.19 | $1.19 | 261,039 |
| 2023-05-16 | $1.22 | $1.27 | $1.10 | $1.15 | $1.15 | 501,062 |
| 2023-05-15 | $1.30 | $1.34 | $1.15 | $1.30 | $1.30 | 5,531,479 |
| 2023-05-12 | $1.09 | $1.14 | $1.03 | $1.09 | $1.09 | 862,942 |
| 2023-05-11 | $1.25 | $1.25 | $1.12 | $1.12 | $1.12 | 32,890 |
| 2023-05-10 | $1.23 | $1.25 | $1.20 | $1.20 | $1.20 | 25,001 |
| 2023-05-09 | $1.24 | $1.25 | $1.20 | $1.23 | $1.23 | 45,884 |
| 2023-05-08 | $1.24 | $1.25 | $1.19 | $1.23 | $1.23 | 44,070 |
| 2023-05-05 | $1.29 | $1.34 | $1.22 | $1.24 | $1.24 | 115,465 |
| 2023-05-04 | $1.27 | $1.38 | $1.21 | $1.36 | $1.36 | 80,654 |
| 2023-05-03 | $1.25 | $1.36 | $1.20 | $1.31 | $1.31 | 74,052 |
| 2023-05-02 | $1.29 | $1.29 | $1.17 | $1.21 | $1.21 | 90,250 |
| 2023-05-01 | $1.21 | $1.34 | $1.18 | $1.27 | $1.27 | 77,307 |
| 2023-04-28 | $1.03 | $1.22 | $1.03 | $1.16 | $1.16 | 74,260 |
| 2023-04-27 | $1.03 | $1.11 | $1.01 | $1.07 | $1.07 | 70,333 |
| 2023-04-26 | $1.03 | $1.08 | $1.03 | $1.04 | $1.04 | 10,676 |
| 2023-04-25 | $1.01 | $1.08 | $0.99 | $1.03 | $1.03 | 32,299 |
| 2023-04-24 | $1.03 | $1.06 | $0.99 | $1.01 | $1.01 | 110,287 |
| 2023-04-21 | $1.07 | $1.10 | $1.00 | $1.01 | $1.01 | 60,180 |
| 2023-04-20 | $0.99 | $1.24 | $0.99 | $1.10 | $1.10 | 296,598 |
| 2023-04-19 | $0.96 | $0.99 | $0.94 | $0.99 | $0.99 | 68,738 |
| 2023-04-18 | $0.96 | $0.99 | $0.93 | $0.95 | $0.95 | 37,894 |
| 2023-04-17 | $0.91 | $0.99 | $0.90 | $0.92 | $0.92 | 95,883 |
| 2023-04-14 | $0.97 | $1.03 | $0.90 | $0.93 | $0.93 | 65,472 |
| 2023-04-13 | $0.95 | $0.99 | $0.91 | $0.96 | $0.96 | 74,150 |
| 2023-04-12 | $0.90 | $0.97 | $0.90 | $0.91 | $0.91 | 41,989 |
| 2023-04-11 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 54,239 |
| 2023-04-10 | $0.92 | $0.94 | $0.87 | $0.89 | $0.89 | 58,157 |
| 2023-04-06 | $0.88 | $0.94 | $0.86 | $0.90 | $0.90 | 26,632 |
| 2023-04-05 | $0.92 | $0.98 | $0.86 | $0.91 | $0.91 | 24,319 |
| 2023-04-04 | $0.90 | $0.92 | $0.89 | $0.91 | $0.91 | 23,155 |
| 2023-04-03 | $0.90 | $0.98 | $0.89 | $0.89 | $0.89 | 153,474 |
| 2023-03-31 | $1.04 | $1.13 | $0.87 | $0.87 | $0.87 | 599,256 |
| 2023-03-30 | $1.12 | $1.18 | $1.00 | $1.04 | $1.04 | 56,381 |
| 2023-03-29 | $1.14 | $1.19 | $1.06 | $1.12 | $1.12 | 44,056 |
| 2023-03-28 | $1.13 | $1.19 | $1.10 | $1.11 | $1.11 | 65,145 |
| 2023-03-27 | $1.12 | $1.27 | $1.06 | $1.16 | $1.16 | 74,805 |
| 2023-03-24 | $1.13 | $1.16 | $1.09 | $1.13 | $1.13 | 34,537 |
| 2023-03-23 | $1.20 | $1.24 | $1.13 | $1.13 | $1.13 | 63,768 |
| 2023-03-22 | $1.19 | $1.27 | $1.16 | $1.16 | $1.16 | 86,071 |
| 2023-03-21 | $1.27 | $1.27 | $1.17 | $1.20 | $1.20 | 76,435 |
| 2023-03-20 | $1.36 | $1.36 | $1.25 | $1.26 | $1.26 | 37,420 |
| 2023-03-17 | $1.30 | $1.35 | $1.23 | $1.32 | $1.32 | 124,352 |
| 2023-03-16 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 38,409 |
| 2023-03-15 | $1.31 | $1.40 | $1.30 | $1.34 | $1.34 | 41,576 |
| 2023-03-14 | $1.30 | $1.40 | $1.30 | $1.36 | $1.36 | 99,525 |
| 2023-03-13 | $1.29 | $1.51 | $1.21 | $1.30 | $1.30 | 677,752 |
| 2023-03-10 | $1.31 | $1.49 | $1.28 | $1.32 | $1.32 | 161,039 |
| 2023-03-09 | $1.44 | $1.45 | $1.21 | $1.36 | $1.36 | 132,067 |
| 2023-03-08 | $1.51 | $1.51 | $1.41 | $1.45 | $1.45 | 35,322 |
| 2023-03-07 | $1.52 | $1.55 | $1.41 | $1.48 | $1.48 | 57,232 |
| 2023-03-06 | $1.51 | $1.53 | $1.46 | $1.50 | $1.50 | 40,917 |
| 2023-03-03 | $1.45 | $1.57 | $1.42 | $1.51 | $1.51 | 109,833 |
| 2023-03-02 | $1.46 | $1.56 | $1.45 | $1.48 | $1.48 | 56,402 |
| 2023-03-01 | $1.45 | $1.72 | $1.45 | $1.51 | $1.51 | 140,067 |
| 2023-02-28 | $1.58 | $1.58 | $1.46 | $1.46 | $1.46 | 67,487 |
| 2023-02-27 | $1.57 | $1.64 | $1.50 | $1.57 | $1.57 | 50,045 |
| 2023-02-24 | $1.59 | $1.76 | $1.50 | $1.56 | $1.56 | 61,051 |
| 2023-02-23 | $1.63 | $1.71 | $1.55 | $1.64 | $1.64 | 193,672 |
| 2023-02-22 | $1.64 | $1.70 | $1.54 | $1.65 | $1.65 | 101,562 |
| 2023-02-21 | $1.70 | $1.70 | $1.60 | $1.66 | $1.66 | 46,138 |
| 2023-02-17 | $1.64 | $1.79 | $1.60 | $1.70 | $1.70 | 135,301 |
| 2023-02-16 | $1.63 | $1.84 | $1.61 | $1.68 | $1.68 | 156,079 |
| 2023-02-15 | $1.61 | $1.62 | $1.50 | $1.62 | $1.62 | 42,448 |
| 2023-02-14 | $1.49 | $1.63 | $1.48 | $1.63 | $1.63 | 59,173 |
| 2023-02-13 | $1.55 | $1.56 | $1.42 | $1.52 | $1.52 | 162,972 |
| 2023-02-10 | $1.68 | $1.72 | $1.51 | $1.52 | $1.52 | 251,422 |
| 2023-02-09 | $1.90 | $1.90 | $1.68 | $1.71 | $1.71 | 109,201 |
| 2023-02-08 | $1.80 | $1.94 | $1.78 | $1.86 | $1.86 | 86,975 |
| 2023-02-07 | $1.77 | $1.90 | $1.76 | $1.85 | $1.85 | 141,334 |
| 2023-02-06 | $1.82 | $1.82 | $1.70 | $1.76 | $1.76 | 105,092 |
| 2023-02-03 | $1.88 | $1.91 | $1.75 | $1.75 | $1.75 | 184,461 |
| 2023-02-02 | $2.06 | $2.06 | $1.80 | $1.92 | $1.92 | 440,419 |
| 2023-02-01 | $1.94 | $2.10 | $1.89 | $2.05 | $2.05 | 361,820 |
| 2023-01-31 | $1.87 | $1.98 | $1.86 | $1.94 | $1.94 | 142,076 |
| 2023-01-30 | $1.85 | $1.98 | $1.83 | $1.87 | $1.87 | 131,749 |
| 2023-01-27 | $1.93 | $1.98 | $1.84 | $1.89 | $1.89 | 125,297 |
| 2023-01-26 | $1.89 | $1.91 | $1.84 | $1.89 | $1.89 | 110,022 |
| 2023-01-25 | $1.79 | $1.92 | $1.78 | $1.88 | $1.88 | 125,072 |
| 2023-01-24 | $1.94 | $2.01 | $1.75 | $1.81 | $1.81 | 560,242 |
| 2023-01-23 | $2.03 | $2.08 | $1.90 | $1.93 | $1.93 | 423,731 |
| 2023-01-20 | $1.99 | $2.10 | $1.97 | $2.06 | $2.06 | 237,235 |
| 2023-01-19 | $2.06 | $2.13 | $1.96 | $2.03 | $2.03 | 446,237 |
| 2023-01-18 | $2.05 | $2.15 | $1.96 | $2.11 | $2.11 | 1,388,933 |
| 2023-01-17 | $1.79 | $2.41 | $1.77 | $2.02 | $2.02 | 4,777,939 |
| 2023-01-13 | $1.42 | $1.70 | $1.25 | $1.64 | $1.64 | 765,040 |
| 2023-01-12 | $1.68 | $1.70 | $1.44 | $1.44 | $1.44 | 848,887 |
| 2023-01-11 | $1.59 | $1.66 | $1.40 | $1.64 | $1.64 | 1,214,744 |
| 2023-01-10 | $1.31 | $1.60 | $1.27 | $1.58 | $1.58 | 968,759 |
| 2023-01-09 | $1.35 | $1.43 | $1.19 | $1.30 | $1.30 | 1,011,583 |
| 2023-01-06 | $1.18 | $1.38 | $1.08 | $1.31 | $1.31 | 4,261,108 |
| 2023-01-05 | $0.96 | $1.03 | $0.96 | $0.99 | $0.99 | 264,284 |
| 2023-01-04 | $0.92 | $0.96 | $0.88 | $0.94 | $0.94 | 65,904 |
| 2023-01-03 | $0.98 | $0.98 | $0.88 | $0.94 | $0.94 | 234,302 |
| 2022-12-30 | $0.93 | $0.96 | $0.85 | $0.95 | $0.95 | 680,999 |
| 2022-12-29 | $0.87 | $1.00 | $0.84 | $1.00 | $1.00 | 368,694 |
| 2022-12-28 | $0.96 | $0.97 | $0.86 | $0.90 | $0.90 | 889,087 |
| 2022-12-27 | $0.90 | $0.98 | $0.87 | $0.96 | $0.96 | 595,214 |
| 2022-12-23 | $0.93 | $0.94 | $0.88 | $0.91 | $0.91 | 145,924 |
| 2022-12-22 | $0.93 | $1.00 | $0.88 | $0.95 | $0.95 | 195,854 |
| 2022-12-21 | $1.00 | $1.03 | $0.91 | $0.94 | $0.94 | 277,013 |
| 2022-12-20 | $1.01 | $1.07 | $0.96 | $1.01 | $1.01 | 99,728 |
| 2022-12-19 | $1.00 | $1.08 | $0.94 | $1.01 | $1.01 | 269,339 |
| 2022-12-16 | $0.97 | $1.02 | $0.89 | $0.89 | $0.89 | 492,337 |
| 2022-12-15 | $1.00 | $1.07 | $0.92 | $0.95 | $0.95 | 142,418 |
| 2022-12-14 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 45,884 |
| 2022-12-13 | $0.98 | $1.05 | $0.94 | $1.05 | $1.05 | 127,737 |
| 2022-12-12 | $0.96 | $0.96 | $0.90 | $0.93 | $0.93 | 68,957 |
| 2022-12-09 | $0.93 | $0.95 | $0.92 | $0.94 | $0.94 | 80,464 |
| 2022-12-08 | $0.98 | $0.98 | $0.90 | $0.91 | $0.91 | 123,812 |
| 2022-12-07 | $0.98 | $0.98 | $0.92 | $0.92 | $0.92 | 20,463 |
| 2022-12-06 | $0.96 | $1.00 | $0.87 | $0.90 | $0.90 | 113,229 |
| 2022-12-05 | $0.97 | $1.03 | $0.92 | $0.92 | $0.92 | 76,525 |
| 2022-12-02 | $0.98 | $0.98 | $0.93 | $0.96 | $0.96 | 55,075 |
| 2022-12-01 | $0.97 | $1.04 | $0.94 | $0.97 | $0.97 | 21,404 |
| 2022-11-30 | $1.00 | $1.00 | $0.94 | $1.00 | $1.00 | 43,619 |
| 2022-11-29 | $0.98 | $1.03 | $0.93 | $0.95 | $0.95 | 56,534 |
| 2022-11-28 | $0.99 | $1.04 | $0.95 | $0.96 | $0.96 | 62,612 |
| 2022-11-25 | $1.03 | $1.03 | $0.96 | $0.99 | $0.99 | 40,217 |
| 2022-11-23 | $1.00 | $1.04 | $0.92 | $1.04 | $1.04 | 74,781 |
| 2022-11-22 | $0.96 | $1.00 | $0.94 | $0.95 | $0.95 | 46,849 |
| 2022-11-21 | $0.96 | $1.02 | $0.95 | $0.95 | $0.95 | 39,919 |
| 2022-11-18 | $1.05 | $1.09 | $0.95 | $1.01 | $1.01 | 74,841 |
| 2022-11-17 | $1.03 | $1.08 | $0.97 | $1.04 | $1.04 | 51,884 |
| 2022-11-16 | $1.01 | $1.05 | $0.90 | $0.97 | $0.97 | 66,527 |
| 2022-11-15 | $1.12 | $1.12 | $1.01 | $1.02 | $1.02 | 129,000 |
| 2022-11-14 | $1.05 | $1.11 | $1.00 | $1.07 | $1.07 | 58,359 |
| 2022-11-11 | $0.97 | $1.10 | $0.92 | $1.08 | $1.08 | 242,737 |
| 2022-11-10 | $0.98 | $0.99 | $0.89 | $0.93 | $0.93 | 57,181 |
| 2022-11-09 | $0.93 | $0.93 | $0.86 | $0.89 | $0.89 | 88,437 |
| 2022-11-08 | $0.97 | $1.00 | $0.92 | $0.94 | $0.94 | 82,458 |
| 2022-11-07 | $1.02 | $1.02 | $0.97 | $0.99 | $0.99 | 46,861 |
| 2022-11-04 | $1.07 | $1.11 | $0.95 | $0.99 | $0.99 | 253,875 |
| 2022-11-03 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 20,997 |
| 2022-11-02 | $1.08 | $1.11 | $1.03 | $1.07 | $1.07 | 69,052 |
| 2022-11-01 | $1.08 | $1.09 | $1.04 | $1.05 | $1.05 | 41,128 |
| 2022-10-31 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 23,051 |
| 2022-10-28 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 57,372 |
| 2022-10-27 | $1.05 | $1.09 | $1.04 | $1.05 | $1.05 | 19,481 |
| 2022-10-26 | $1.05 | $1.09 | $1.02 | $1.06 | $1.06 | 59,731 |
| 2022-10-25 | $1.07 | $1.07 | $1.01 | $1.01 | $1.01 | 28,736 |
| 2022-10-24 | $1.04 | $1.06 | $1.01 | $1.03 | $1.03 | 59,001 |
| 2022-10-21 | $1.07 | $1.11 | $1.04 | $1.04 | $1.04 | 49,082 |
| 2022-10-20 | $1.07 | $1.10 | $1.05 | $1.09 | $1.09 | 35,739 |
| 2022-10-19 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 28,271 |
| 2022-10-18 | $1.07 | $1.10 | $1.07 | $1.10 | $1.10 | 51,685 |
| 2022-10-17 | $1.16 | $1.16 | $1.07 | $1.07 | $1.07 | 63,518 |
| 2022-10-14 | $1.16 | $1.16 | $1.09 | $1.10 | $1.10 | 55,475 |
| 2022-10-13 | $1.10 | $1.15 | $1.08 | $1.12 | $1.12 | 92,783 |
| 2022-10-12 | $1.07 | $1.14 | $1.05 | $1.11 | $1.11 | 145,827 |
| 2022-10-11 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 49,262 |
| 2022-10-10 | $1.13 | $1.15 | $1.07 | $1.12 | $1.12 | 117,611 |
| 2022-10-07 | $1.15 | $1.15 | $1.05 | $1.08 | $1.08 | 58,828 |
| 2022-10-06 | $1.14 | $1.14 | $1.08 | $1.11 | $1.11 | 32,430 |
| 2022-10-05 | $1.08 | $1.11 | $1.06 | $1.09 | $1.09 | 88,899 |
| 2022-10-04 | $1.13 | $1.14 | $1.08 | $1.10 | $1.10 | 51,448 |
| 2022-10-03 | $1.15 | $1.15 | $1.07 | $1.08 | $1.08 | 51,877 |
| 2022-09-30 | $1.10 | $1.12 | $1.07 | $1.10 | $1.10 | 34,657 |
| 2022-09-29 | $1.10 | $1.12 | $1.06 | $1.06 | $1.06 | 53,149 |
| 2022-09-28 | $1.06 | $1.14 | $1.06 | $1.10 | $1.10 | 65,443 |
| 2022-09-27 | $1.08 | $1.15 | $1.02 | $1.06 | $1.06 | 39,446 |
| 2022-09-26 | $1.09 | $1.10 | $0.98 | $1.00 | $1.00 | 125,965 |
| 2022-09-23 | $1.12 | $1.15 | $1.03 | $1.06 | $1.06 | 132,740 |
| 2022-09-22 | $1.14 | $1.14 | $1.07 | $1.10 | $1.10 | 57,398 |
| 2022-09-21 | $1.15 | $1.17 | $1.12 | $1.13 | $1.13 | 63,305 |
| 2022-09-20 | $1.16 | $1.17 | $1.12 | $1.14 | $1.14 | 81,077 |
| 2022-09-19 | $1.19 | $1.21 | $1.13 | $1.16 | $1.16 | 102,843 |
| 2022-09-16 | $1.30 | $1.31 | $1.15 | $1.17 | $1.17 | 331,266 |
| 2022-09-15 | $1.34 | $1.34 | $1.29 | $1.33 | $1.33 | 31,133 |
| 2022-09-14 | $1.37 | $1.37 | $1.31 | $1.34 | $1.34 | 40,772 |
| 2022-09-13 | $1.30 | $1.40 | $1.22 | $1.39 | $1.39 | 99,388 |
| 2022-09-12 | $1.30 | $1.37 | $1.26 | $1.35 | $1.35 | 73,421 |
| 2022-09-09 | $1.28 | $1.36 | $1.23 | $1.32 | $1.32 | 135,616 |
| 2022-09-08 | $1.17 | $1.35 | $1.17 | $1.30 | $1.30 | 78,245 |
| 2022-09-07 | $1.19 | $1.22 | $1.17 | $1.19 | $1.19 | 84,680 |
| 2022-09-06 | $1.19 | $1.27 | $1.19 | $1.21 | $1.21 | 63,091 |
| 2022-09-02 | $1.20 | $1.24 | $1.16 | $1.22 | $1.22 | 101,681 |
| 2022-09-01 | $1.26 | $1.26 | $1.15 | $1.22 | $1.22 | 76,496 |
| 2022-08-31 | $1.27 | $1.27 | $1.20 | $1.25 | $1.25 | 44,259 |
| 2022-08-30 | $1.30 | $1.35 | $1.20 | $1.22 | $1.22 | 50,991 |
| 2022-08-29 | $1.31 | $1.33 | $1.26 | $1.30 | $1.30 | 42,206 |
| 2022-08-26 | $1.39 | $1.39 | $1.30 | $1.31 | $1.31 | 36,006 |
| 2022-08-25 | $1.40 | $1.42 | $1.36 | $1.39 | $1.39 | 34,906 |
| 2022-08-24 | $1.35 | $1.43 | $1.35 | $1.41 | $1.41 | 17,854 |
| 2022-08-23 | $1.36 | $1.37 | $1.33 | $1.37 | $1.37 | 44,046 |
| 2022-08-22 | $1.40 | $1.46 | $1.35 | $1.38 | $1.38 | 54,958 |
| 2022-08-19 | $1.47 | $1.47 | $1.30 | $1.38 | $1.38 | 113,035 |
| 2022-08-18 | $1.42 | $1.52 | $1.39 | $1.48 | $1.48 | 59,399 |
| 2022-08-17 | $1.49 | $1.52 | $1.42 | $1.43 | $1.43 | 69,385 |
| 2022-08-16 | $1.51 | $1.56 | $1.48 | $1.48 | $1.48 | 92,229 |
| 2022-08-15 | $1.44 | $1.59 | $1.41 | $1.56 | $1.56 | 220,109 |
| 2022-08-12 | $1.41 | $1.45 | $1.40 | $1.43 | $1.43 | 92,884 |
| 2022-08-11 | $1.40 | $1.41 | $1.34 | $1.40 | $1.40 | 131,723 |
| 2022-08-10 | $1.38 | $1.40 | $1.32 | $1.33 | $1.33 | 70,864 |
| 2022-08-09 | $1.39 | $1.40 | $1.30 | $1.33 | $1.33 | 85,298 |
| 2022-08-08 | $1.49 | $1.54 | $1.40 | $1.45 | $1.45 | 89,148 |
| 2022-08-05 | $1.50 | $1.54 | $1.43 | $1.50 | $1.50 | 127,989 |
| 2022-08-04 | $1.36 | $1.47 | $1.36 | $1.39 | $1.39 | 134,271 |
| 2022-08-03 | $1.37 | $1.39 | $1.27 | $1.33 | $1.33 | 87,150 |
| 2022-08-02 | $1.24 | $1.30 | $1.23 | $1.27 | $1.27 | 70,981 |
| 2022-08-01 | $1.24 | $1.25 | $1.20 | $1.24 | $1.24 | 104,598 |
| 2022-07-29 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 78,435 |
| 2022-07-28 | $1.30 | $1.30 | $1.22 | $1.22 | $1.22 | 76,606 |
| 2022-07-27 | $1.34 | $1.34 | $1.25 | $1.29 | $1.29 | 79,257 |
| 2022-07-26 | $1.38 | $1.38 | $1.29 | $1.33 | $1.33 | 53,981 |
| 2022-07-25 | $1.45 | $1.45 | $1.33 | $1.38 | $1.38 | 87,850 |
| 2022-07-22 | $1.52 | $1.52 | $1.40 | $1.43 | $1.43 | 57,238 |
| 2022-07-21 | $1.60 | $1.61 | $1.47 | $1.50 | $1.50 | 63,214 |
| 2022-07-20 | $1.58 | $1.62 | $1.56 | $1.60 | $1.60 | 75,944 |
| 2022-07-19 | $1.54 | $1.60 | $1.52 | $1.57 | $1.57 | 34,761 |
| 2022-07-18 | $1.56 | $1.60 | $1.51 | $1.55 | $1.55 | 58,342 |
| 2022-07-15 | $1.54 | $1.57 | $1.49 | $1.57 | $1.57 | 59,842 |
| 2022-07-14 | $1.60 | $1.60 | $1.50 | $1.53 | $1.53 | 209,569 |
| 2022-07-13 | $1.37 | $1.57 | $1.37 | $1.57 | $1.57 | 547,077 |
| 2022-07-12 | $1.40 | $1.43 | $1.36 | $1.41 | $1.41 | 360,278 |
| 2022-07-11 | $1.43 | $1.44 | $1.37 | $1.37 | $1.37 | 444,631 |
| 2022-07-08 | $1.40 | $1.46 | $1.37 | $1.43 | $1.43 | 180,542 |
| 2022-07-07 | $1.38 | $1.41 | $1.36 | $1.41 | $1.41 | 219,324 |
| 2022-07-06 | $1.42 | $1.42 | $1.35 | $1.38 | $1.38 | 100,775 |
| 2022-07-05 | $1.26 | $1.42 | $1.24 | $1.40 | $1.40 | 299,678 |
| 2022-07-01 | $1.21 | $1.28 | $1.20 | $1.25 | $1.25 | 203,567 |
| 2022-06-30 | $1.25 | $1.27 | $1.20 | $1.21 | $1.21 | 94,152 |
| 2022-06-29 | $1.34 | $1.34 | $1.23 | $1.27 | $1.27 | 125,733 |
| 2022-06-28 | $1.35 | $1.42 | $1.26 | $1.31 | $1.31 | 80,685 |
| 2022-06-27 | $1.30 | $1.42 | $1.21 | $1.35 | $1.35 | 186,437 |
| 2022-06-24 | $1.38 | $1.38 | $1.28 | $1.31 | $1.31 | 2,388,922 |
| 2022-06-23 | $1.22 | $1.34 | $1.22 | $1.34 | $1.34 | 272,694 |
| 2022-06-22 | $1.17 | $1.27 | $1.17 | $1.21 | $1.21 | 242,661 |
| 2022-06-21 | $1.17 | $1.19 | $1.13 | $1.19 | $1.19 | 238,555 |
| 2022-06-17 | $1.21 | $1.25 | $1.11 | $1.11 | $1.11 | 442,807 |
| 2022-06-16 | $1.29 | $1.30 | $1.20 | $1.21 | $1.21 | 134,531 |
| 2022-06-15 | $1.30 | $1.36 | $1.29 | $1.31 | $1.31 | 112,809 |
| 2022-06-14 | $1.31 | $1.39 | $1.25 | $1.33 | $1.33 | 166,114 |
| 2022-06-13 | $1.35 | $1.36 | $1.28 | $1.32 | $1.32 | 209,441 |
| 2022-06-10 | $1.45 | $1.47 | $1.35 | $1.39 | $1.39 | 132,638 |
| 2022-06-09 | $1.50 | $1.53 | $1.46 | $1.48 | $1.48 | 133,003 |
| 2022-06-08 | $1.60 | $1.60 | $1.50 | $1.54 | $1.54 | 244,928 |
| 2022-06-07 | $1.43 | $1.65 | $1.43 | $1.60 | $1.60 | 323,692 |
| 2022-06-06 | $1.32 | $1.50 | $1.28 | $1.43 | $1.43 | 503,114 |
| 2022-06-03 | $1.26 | $1.34 | $1.23 | $1.31 | $1.31 | 148,452 |
| 2022-06-02 | $1.22 | $1.23 | $1.16 | $1.23 | $1.23 | 82,969 |
| 2022-06-01 | $1.29 | $1.31 | $1.21 | $1.22 | $1.22 | 126,629 |
| 2022-05-31 | $1.24 | $1.42 | $1.21 | $1.29 | $1.29 | 664,123 |
| 2022-05-27 | $1.20 | $1.27 | $1.11 | $1.25 | $1.25 | 246,074 |
| 2022-05-26 | $1.20 | $1.24 | $1.18 | $1.19 | $1.19 | 87,735 |
| 2022-05-25 | $1.13 | $1.21 | $1.12 | $1.19 | $1.19 | 181,243 |
| 2022-05-24 | $1.14 | $1.19 | $1.10 | $1.15 | $1.15 | 271,468 |
| 2022-05-23 | $1.09 | $1.18 | $1.03 | $1.17 | $1.17 | 641,142 |
| 2022-05-20 | $1.10 | $1.18 | $1.06 | $1.08 | $1.08 | 539,389 |
| 2022-05-19 | $1.12 | $1.17 | $1.07 | $1.10 | $1.10 | 542,746 |
| 2022-05-18 | $1.14 | $1.19 | $1.08 | $1.13 | $1.13 | 735,141 |
| 2022-05-17 | $1.12 | $1.19 | $1.08 | $1.15 | $1.15 | 578,018 |
| 2022-05-16 | $1.14 | $1.23 | $1.08 | $1.09 | $1.09 | 514,626 |
| 2022-05-13 | $1.19 | $1.25 | $1.15 | $1.17 | $1.17 | 581,297 |
| 2022-05-12 | $1.13 | $1.21 | $1.04 | $1.17 | $1.17 | 581,848 |
| 2022-05-11 | $1.15 | $1.23 | $1.04 | $1.09 | $1.09 | 820,411 |
| 2022-05-10 | $1.10 | $1.31 | $1.10 | $1.16 | $1.16 | 883,445 |
| 2022-05-09 | $1.06 | $1.13 | $1.04 | $1.10 | $1.10 | 811,067 |
| 2022-05-06 | $1.11 | $1.11 | $1.03 | $1.04 | $1.04 | 211,119 |
| 2022-05-05 | $1.14 | $1.16 | $1.07 | $1.10 | $1.10 | 441,211 |
| 2022-05-04 | $1.23 | $1.25 | $1.16 | $1.24 | $1.24 | 255,900 |
| 2022-05-03 | $1.29 | $1.29 | $1.19 | $1.25 | $1.25 | 182,120 |
| 2022-05-02 | $1.18 | $1.30 | $1.17 | $1.29 | $1.29 | 284,736 |
| 2022-04-29 | $1.23 | $1.29 | $1.17 | $1.18 | $1.18 | 188,795 |
| 2022-04-28 | $1.28 | $1.28 | $1.17 | $1.23 | $1.23 | 185,676 |
| 2022-04-27 | $1.28 | $1.36 | $1.25 | $1.26 | $1.26 | 216,097 |
| 2022-04-26 | $1.38 | $1.39 | $1.28 | $1.29 | $1.29 | 143,419 |
| 2022-04-25 | $1.39 | $1.45 | $1.35 | $1.39 | $1.39 | 174,542 |
| 2022-04-22 | $1.44 | $1.46 | $1.38 | $1.40 | $1.40 | 218,151 |
| 2022-04-21 | $1.50 | $1.52 | $1.33 | $1.39 | $1.39 | 262,918 |
| 2022-04-20 | $1.49 | $1.51 | $1.42 | $1.49 | $1.49 | 156,979 |
| 2022-04-19 | $1.46 | $1.53 | $1.46 | $1.47 | $1.47 | 271,160 |
| 2022-04-18 | $1.54 | $1.59 | $1.42 | $1.46 | $1.46 | 206,157 |
| 2022-04-14 | $1.68 | $1.68 | $1.55 | $1.55 | $1.55 | 151,799 |
| 2022-04-13 | $1.65 | $1.72 | $1.63 | $1.65 | $1.65 | 200,984 |
| 2022-04-12 | $1.77 | $1.80 | $1.64 | $1.67 | $1.67 | 256,537 |
| 2022-04-11 | $1.80 | $1.81 | $1.73 | $1.74 | $1.74 | 183,713 |
| 2022-04-08 | $1.99 | $2.00 | $1.80 | $1.80 | $1.80 | 252,278 |
| 2022-04-07 | $2.03 | $2.06 | $1.95 | $1.97 | $1.97 | 167,314 |
| 2022-04-06 | $2.11 | $2.11 | $2.02 | $2.03 | $2.03 | 269,946 |
| 2022-04-05 | $2.08 | $2.24 | $2.08 | $2.14 | $2.14 | 438,153 |
| 2022-04-04 | $2.00 | $2.16 | $2.00 | $2.07 | $2.07 | 829,886 |
| 2022-04-01 | $2.13 | $2.17 | $1.99 | $1.99 | $1.99 | 591,537 |
| 2022-03-31 | $2.09 | $2.21 | $2.01 | $2.15 | $2.15 | 437,860 |
| 2022-03-30 | $2.12 | $2.30 | $2.08 | $2.08 | $2.08 | 258,422 |
| 2022-03-29 | $2.16 | $2.24 | $2.11 | $2.14 | $2.14 | 171,556 |
| 2022-03-28 | $2.24 | $2.28 | $2.05 | $2.11 | $2.11 | 214,811 |
| 2022-03-25 | $2.43 | $2.46 | $2.20 | $2.28 | $2.28 | 753,741 |
| 2022-03-24 | $2.80 | $2.80 | $2.35 | $2.36 | $2.36 | 351,410 |
| 2022-03-23 | $2.67 | $2.99 | $2.67 | $2.79 | $2.79 | 380,126 |
| 2022-03-22 | $2.80 | $2.95 | $2.80 | $2.90 | $2.90 | 213,190 |
| 2022-03-21 | $2.79 | $2.92 | $2.74 | $2.85 | $2.85 | 214,125 |
| 2022-03-18 | $2.74 | $2.96 | $2.74 | $2.85 | $2.85 | 419,495 |
| 2022-03-17 | $2.58 | $2.85 | $2.50 | $2.75 | $2.75 | 288,234 |
| 2022-03-16 | $2.35 | $2.59 | $2.34 | $2.58 | $2.58 | 149,044 |
| 2022-03-15 | $2.46 | $2.46 | $2.30 | $2.36 | $2.36 | 160,150 |
| 2022-03-14 | $2.58 | $2.65 | $2.43 | $2.45 | $2.45 | 225,956 |
| 2022-03-11 | $2.53 | $2.76 | $2.49 | $2.59 | $2.59 | 259,823 |
| 2022-03-10 | $2.53 | $2.55 | $2.39 | $2.45 | $2.45 | 83,064 |
| 2022-03-09 | $2.60 | $2.70 | $2.53 | $2.57 | $2.57 | 229,120 |
| 2022-03-08 | $2.48 | $2.62 | $2.34 | $2.55 | $2.55 | 208,266 |
| 2022-03-07 | $2.25 | $2.54 | $2.25 | $2.46 | $2.46 | 801,186 |
| 2022-03-04 | $2.39 | $2.49 | $2.26 | $2.29 | $2.29 | 158,454 |
| 2022-03-03 | $2.48 | $2.62 | $2.43 | $2.45 | $2.45 | 542,961 |
| 2022-03-02 | $2.59 | $2.59 | $2.39 | $2.49 | $2.49 | 370,614 |
| 2022-03-01 | $2.42 | $2.62 | $2.39 | $2.60 | $2.60 | 369,195 |
| 2022-02-28 | $2.43 | $2.54 | $2.37 | $2.42 | $2.42 | 318,694 |
| 2022-02-25 | $2.47 | $2.49 | $2.35 | $2.47 | $2.47 | 189,533 |
| 2022-02-24 | $2.13 | $2.45 | $2.11 | $2.44 | $2.44 | 236,489 |
| 2022-02-23 | $2.40 | $2.46 | $2.19 | $2.21 | $2.21 | 604,974 |
| 2022-02-22 | $2.37 | $2.50 | $2.35 | $2.39 | $2.39 | 153,831 |
| 2022-02-18 | $2.42 | $2.49 | $2.32 | $2.42 | $2.42 | 192,878 |
| 2022-02-17 | $2.46 | $2.54 | $2.38 | $2.38 | $2.38 | 237,658 |
| 2022-02-16 | $2.67 | $2.68 | $2.47 | $2.53 | $2.53 | 207,676 |
| 2022-02-15 | $2.54 | $2.71 | $2.50 | $2.64 | $2.64 | 183,941 |
| 2022-02-14 | $2.58 | $2.64 | $2.47 | $2.48 | $2.48 | 197,204 |
| 2022-02-11 | $2.69 | $2.76 | $2.55 | $2.58 | $2.58 | 348,253 |
| 2022-02-10 | $2.78 | $2.88 | $2.66 | $2.71 | $2.71 | 249,413 |
| 2022-02-09 | $2.75 | $2.98 | $2.62 | $2.86 | $2.86 | 785,614 |
| 2022-02-08 | $2.91 | $2.91 | $2.66 | $2.71 | $2.71 | 438,835 |
| 2022-02-07 | $3.08 | $3.17 | $2.89 | $2.91 | $2.91 | 344,351 |
| 2022-02-04 | $2.93 | $3.13 | $2.81 | $3.06 | $3.06 | 1,994,534 |
| 2022-02-03 | $2.87 | $3.03 | $2.78 | $2.94 | $2.94 | 834,325 |
| 2022-02-02 | $3.30 | $3.30 | $2.93 | $2.95 | $2.95 | 830,694 |
| 2022-02-01 | $3.25 | $3.32 | $3.13 | $3.27 | $3.27 | 644,601 |
| 2022-01-31 | $2.80 | $3.21 | $2.76 | $3.19 | $3.19 | 1,953,679 |
| 2022-01-28 | $2.74 | $2.88 | $2.67 | $2.76 | $2.76 | 861,176 |
| 2022-01-27 | $2.85 | $2.94 | $2.71 | $2.75 | $2.75 | 356,358 |
| 2022-01-26 | $3.00 | $3.18 | $2.82 | $2.84 | $2.84 | 468,522 |
| 2022-01-25 | $2.99 | $3.10 | $2.85 | $2.91 | $2.91 | 578,001 |
| 2022-01-24 | $2.96 | $3.18 | $2.84 | $3.10 | $3.10 | 743,534 |
| 2022-01-21 | $3.03 | $3.19 | $2.96 | $3.03 | $3.03 | 552,104 |
| 2022-01-20 | $3.05 | $3.20 | $3.00 | $3.05 | $3.05 | 635,350 |
| 2022-01-19 | $3.18 | $3.38 | $3.01 | $3.04 | $3.04 | 854,570 |
| 2022-01-18 | $3.30 | $3.39 | $3.11 | $3.16 | $3.16 | 558,357 |
| 2022-01-14 | $3.27 | $3.41 | $3.15 | $3.40 | $3.40 | 653,802 |
| 2022-01-13 | $3.82 | $3.84 | $3.33 | $3.33 | $3.33 | 937,496 |
| 2022-01-12 | $3.98 | $4.02 | $3.71 | $3.76 | $3.76 | 518,254 |
| 2022-01-11 | $3.82 | $4.14 | $3.60 | $3.97 | $3.97 | 1,287,979 |
| 2022-01-10 | $3.60 | $3.95 | $3.55 | $3.73 | $3.73 | 660,085 |
| 2022-01-07 | $4.45 | $4.46 | $3.88 | $3.91 | $3.91 | 1,739,555 |
| 2022-01-06 | $6.70 | $6.70 | $4.34 | $4.59 | $4.59 | 3,551,518 |
| 2022-01-05 | $11.70 | $11.82 | $10.32 | $10.61 | $10.61 | 116,586 |
| 2022-01-04 | $12.18 | $12.18 | $11.52 | $11.80 | $11.80 | 71,337 |
| 2022-01-03 | $11.93 | $12.48 | $11.77 | $12.20 | $12.20 | 64,401 |
| 2021-12-31 | $12.03 | $12.27 | $11.75 | $11.87 | $11.87 | 182,075 |
| 2021-12-30 | $11.98 | $12.59 | $11.92 | $11.97 | $11.97 | 178,598 |
| 2021-12-29 | $12.16 | $12.44 | $11.89 | $12.05 | $12.05 | 49,195 |
| 2021-12-28 | $12.13 | $12.74 | $12.09 | $12.17 | $12.17 | 75,137 |
| 2021-12-27 | $11.58 | $12.48 | $11.58 | $12.36 | $12.36 | 76,165 |
| 2021-12-23 | $11.58 | $12.11 | $11.47 | $11.86 | $11.86 | 155,801 |
| 2021-12-22 | $11.81 | $12.01 | $11.26 | $11.48 | $11.48 | 414,750 |
| 2021-12-21 | $11.84 | $12.50 | $11.66 | $11.87 | $11.87 | 98,960 |
| 2021-12-20 | $11.78 | $12.39 | $11.48 | $11.75 | $11.75 | 1,206,223 |
| 2021-12-17 | $11.83 | $12.33 | $11.59 | $12.02 | $12.02 | 677,705 |
| 2021-12-16 | $12.44 | $12.63 | $11.51 | $11.77 | $11.77 | 108,584 |
| 2021-12-15 | $11.57 | $12.74 | $11.11 | $12.45 | $12.45 | 191,486 |
| 2021-12-14 | $11.71 | $12.20 | $11.37 | $11.56 | $11.56 | 102,027 |
| 2021-12-13 | $11.89 | $13.09 | $11.36 | $11.83 | $11.83 | 133,240 |
| 2021-12-10 | $11.67 | $12.47 | $11.31 | $11.90 | $11.90 | 172,940 |
| 2021-12-09 | $12.51 | $13.11 | $11.51 | $11.58 | $11.58 | 98,575 |
| 2021-12-08 | $12.18 | $13.18 | $12.00 | $12.75 | $12.75 | 254,893 |
| 2021-12-07 | $12.95 | $13.78 | $12.05 | $12.23 | $12.23 | 369,424 |
| 2021-12-06 | $13.27 | $13.39 | $12.38 | $12.69 | $12.69 | 52,698 |
| 2021-12-03 | $13.70 | $13.70 | $12.72 | $13.04 | $13.04 | 101,935 |
| 2021-12-02 | $13.41 | $13.87 | $12.69 | $13.70 | $13.70 | 271,306 |
| 2021-12-01 | $15.50 | $15.58 | $13.07 | $13.41 | $13.41 | 303,627 |
| 2021-11-30 | $15.37 | $15.56 | $14.43 | $15.32 | $15.32 | 144,060 |
| 2021-11-29 | $16.39 | $16.39 | $15.17 | $15.19 | $15.19 | 73,030 |
| 2021-11-26 | $15.90 | $16.50 | $15.40 | $16.27 | $16.27 | 96,268 |
| 2021-11-24 | $15.81 | $16.66 | $15.20 | $16.30 | $16.30 | 115,502 |
| 2021-11-23 | $16.01 | $16.10 | $14.81 | $15.82 | $15.82 | 156,153 |
| 2021-11-22 | $16.05 | $16.66 | $15.22 | $16.15 | $16.15 | 122,552 |
| 2021-11-19 | $16.26 | $16.66 | $15.84 | $16.00 | $16.00 | 87,228 |
| 2021-11-18 | $16.23 | $16.84 | $15.95 | $16.54 | $16.54 | 98,242 |
| 2021-11-17 | $16.31 | $16.76 | $16.05 | $16.27 | $16.27 | 49,718 |
| 2021-11-16 | $16.78 | $17.06 | $16.39 | $16.52 | $16.52 | 104,427 |
| 2021-11-15 | $17.19 | $17.43 | $16.46 | $16.85 | $16.85 | 76,804 |
| 2021-11-12 | $16.82 | $17.35 | $15.94 | $17.21 | $17.21 | 166,913 |
| 2021-11-11 | $17.26 | $17.39 | $16.74 | $16.76 | $16.76 | 186,312 |
| 2021-11-10 | $17.50 | $17.80 | $16.63 | $17.11 | $17.11 | 311,917 |
| 2021-11-09 | $17.69 | $17.87 | $16.91 | $17.50 | $17.50 | 146,548 |
| 2021-11-08 | $17.00 | $17.97 | $16.95 | $17.69 | $17.69 | 188,153 |
| 2021-11-05 | $15.86 | $17.12 | $15.86 | $16.84 | $16.84 | 161,101 |
| 2021-11-04 | $15.96 | $16.97 | $15.27 | $15.96 | $15.96 | 260,214 |
| 2021-11-03 | $15.51 | $16.28 | $15.51 | $15.75 | $15.75 | 134,167 |
| 2021-11-02 | $16.00 | $16.00 | $15.39 | $15.50 | $15.50 | 89,261 |
| 2021-11-01 | $15.91 | $16.81 | $15.91 | $16.02 | $16.02 | 188,118 |
| 2021-10-29 | $16.34 | $16.42 | $15.71 | $15.93 | $15.93 | 72,961 |
| 2021-10-28 | $16.21 | $16.77 | $15.68 | $16.25 | $16.25 | 577,308 |
| 2021-10-27 | $16.34 | $16.98 | $15.45 | $16.20 | $16.20 | 117,126 |
| 2021-10-26 | $16.12 | $16.96 | $15.83 | $16.38 | $16.38 | 100,726 |
| 2021-10-25 | $15.69 | $16.28 | $15.41 | $16.19 | $16.19 | 52,373 |
| 2021-10-22 | $15.63 | $15.85 | $14.96 | $15.72 | $15.72 | 60,507 |
| 2021-10-21 | $15.51 | $15.83 | $15.33 | $15.77 | $15.77 | 45,448 |
| 2021-10-20 | $15.38 | $16.00 | $15.21 | $15.53 | $15.53 | 73,932 |
| 2021-10-19 | $15.86 | $16.00 | $15.00 | $15.39 | $15.39 | 122,258 |
| 2021-10-18 | $15.63 | $16.25 | $15.06 | $15.74 | $15.74 | 155,025 |
| 2021-10-15 | $16.04 | $16.31 | $15.26 | $15.91 | $15.91 | 110,037 |
| 2021-10-14 | $15.19 | $15.99 | $14.76 | $15.51 | $15.51 | 101,973 |
| 2021-10-13 | $14.52 | $15.07 | $14.48 | $14.95 | $14.95 | 77,426 |
| 2021-10-12 | $13.61 | $14.63 | $13.30 | $14.37 | $14.37 | 200,668 |
| 2021-10-11 | $13.78 | $14.00 | $13.50 | $13.55 | $13.55 | 49,805 |
| 2021-10-08 | $14.61 | $14.61 | $13.61 | $13.85 | $13.85 | 87,849 |
| 2021-10-07 | $14.56 | $14.86 | $14.32 | $14.63 | $14.63 | 39,266 |
| 2021-10-06 | $14.76 | $15.00 | $14.37 | $14.44 | $14.44 | 98,578 |
| 2021-10-05 | $14.96 | $15.11 | $14.12 | $14.95 | $14.95 | 353,417 |
| 2021-10-04 | $15.48 | $15.48 | $14.84 | $15.01 | $15.01 | 487,840 |
| 2021-10-01 | $15.51 | $15.70 | $15.00 | $15.60 | $15.60 | 239,973 |
| 2021-09-30 | $15.19 | $15.78 | $14.55 | $15.51 | $15.51 | 359,373 |
| 2021-09-29 | $15.82 | $15.91 | $15.07 | $15.16 | $15.16 | 85,332 |
| 2021-09-28 | $16.02 | $16.23 | $15.35 | $15.75 | $15.75 | 200,351 |
| 2021-09-27 | $15.59 | $15.98 | $15.30 | $15.81 | $15.81 | 223,469 |
| 2021-09-24 | $15.90 | $16.09 | $15.65 | $15.72 | $15.72 | 64,950 |
| 2021-09-23 | $15.81 | $15.92 | $15.32 | $15.84 | $15.84 | 77,421 |
| 2021-09-22 | $15.67 | $15.74 | $15.46 | $15.65 | $15.65 | 137,069 |
| 2021-09-21 | $15.76 | $15.98 | $15.38 | $15.50 | $15.50 | 133,447 |
| 2021-09-20 | $15.71 | $15.81 | $14.80 | $15.30 | $15.30 | 647,738 |
| 2021-09-17 | $16.31 | $16.48 | $16.00 | $16.22 | $16.22 | 728,807 |
| 2021-09-16 | $16.34 | $16.56 | $16.02 | $16.38 | $16.38 | 125,679 |
| 2021-09-15 | $15.71 | $16.39 | $15.71 | $16.25 | $16.25 | 276,762 |
| 2021-09-14 | $15.73 | $16.10 | $15.60 | $15.69 | $15.69 | 535,559 |
| 2021-09-13 | $15.38 | $16.02 | $15.18 | $15.58 | $15.58 | 304,155 |
| 2021-09-10 | $15.73 | $16.21 | $14.50 | $15.22 | $15.22 | 1,485,242 |
| 2021-09-09 | $15.50 | $17.08 | $15.50 | $15.60 | $15.60 | 199,291 |
| 2021-09-08 | $16.83 | $17.06 | $15.21 | $15.31 | $15.31 | 231,541 |
| 2021-09-07 | $17.17 | $17.51 | $16.81 | $16.92 | $16.92 | 80,549 |
| 2021-09-03 | $17.12 | $17.50 | $16.85 | $17.06 | $17.06 | 66,029 |
| 2021-09-02 | $16.76 | $17.55 | $16.46 | $17.08 | $17.08 | 234,289 |
| 2021-09-01 | $17.18 | $17.45 | $16.33 | $16.59 | $16.59 | 499,874 |
| 2021-08-31 | $16.59 | $17.15 | $16.14 | $17.05 | $17.05 | 173,698 |
| 2021-08-30 | $16.65 | $16.90 | $16.21 | $16.62 | $16.62 | 60,877 |
| 2021-08-27 | $15.83 | $16.88 | $15.83 | $16.55 | $16.55 | 85,664 |
| 2021-08-26 | $15.97 | $16.63 | $15.64 | $15.98 | $15.98 | 63,736 |
| 2021-08-25 | $16.10 | $16.39 | $15.76 | $16.13 | $16.13 | 70,484 |
| 2021-08-24 | $16.23 | $16.55 | $15.50 | $15.88 | $15.88 | 89,731 |
| 2021-08-23 | $15.33 | $16.57 | $15.03 | $16.18 | $16.18 | 131,669 |
| 2021-08-20 | $14.74 | $15.56 | $14.37 | $15.16 | $15.16 | 113,817 |
| 2021-08-19 | $14.92 | $15.78 | $14.72 | $14.84 | $14.84 | 69,013 |
| 2021-08-18 | $15.06 | $15.74 | $14.37 | $15.10 | $15.10 | 78,506 |
| 2021-08-17 | $15.22 | $15.57 | $14.20 | $15.06 | $15.06 | 323,053 |
| 2021-08-16 | $15.64 | $15.77 | $14.75 | $15.36 | $15.36 | 65,888 |
| 2021-08-13 | $15.83 | $15.99 | $15.42 | $15.72 | $15.72 | 47,248 |
| 2021-08-12 | $16.02 | $16.23 | $14.98 | $15.73 | $15.73 | 74,271 |
| 2021-08-11 | $15.80 | $16.06 | $15.24 | $15.92 | $15.92 | 65,012 |
| 2021-08-10 | $16.24 | $16.34 | $15.30 | $15.67 | $15.67 | 259,542 |
| 2021-08-09 | $15.91 | $16.80 | $15.59 | $16.11 | $16.11 | 201,185 |
| 2021-08-06 | $16.46 | $16.46 | $14.51 | $15.83 | $15.83 | 232,168 |
| 2021-08-05 | $15.61 | $16.49 | $15.01 | $16.23 | $16.23 | 163,213 |
| 2021-08-04 | $15.57 | $16.76 | $15.19 | $15.53 | $15.53 | 346,111 |
| 2021-08-03 | $14.60 | $16.00 | $14.10 | $15.56 | $15.56 | 399,924 |
| 2021-08-02 | $14.67 | $15.04 | $14.07 | $14.58 | $14.58 | 249,045 |
| 2021-07-30 | $14.68 | $15.22 | $14.30 | $14.57 | $14.57 | 87,406 |
| 2021-07-29 | $15.55 | $15.55 | $13.86 | $14.67 | $14.67 | 468,501 |
| 2021-07-28 | $15.40 | $16.25 | $14.56 | $15.54 | $15.54 | 397,375 |
| 2021-07-27 | $15.40 | $16.08 | $14.91 | $15.05 | $15.05 | 130,936 |
| 2021-07-26 | $16.39 | $16.73 | $15.21 | $15.55 | $15.55 | 307,518 |
| 2021-07-23 | $15.74 | $17.07 | $15.39 | $16.55 | $16.55 | 397,997 |
| 2021-07-22 | $15.84 | $16.87 | $15.30 | $15.71 | $15.71 | 310,902 |
| 2021-07-21 | $15.13 | $16.18 | $14.93 | $15.87 | $15.87 | 210,105 |
| 2021-07-20 | $15.00 | $15.29 | $14.43 | $14.96 | $14.96 | 166,991 |
| 2021-07-19 | $15.04 | $15.52 | $14.76 | $15.04 | $15.04 | 288,866 |
| 2021-07-16 | $15.63 | $16.39 | $15.28 | $15.50 | $15.50 | 99,330 |
| 2021-07-15 | $15.09 | $15.61 | $14.20 | $15.48 | $15.48 | 271,073 |
| 2021-07-14 | $15.24 | $15.92 | $14.82 | $15.19 | $15.19 | 293,633 |
| 2021-07-13 | $15.66 | $15.66 | $14.74 | $15.10 | $15.10 | 809,815 |
| 2021-07-12 | $16.08 | $16.59 | $15.42 | $15.67 | $15.67 | 199,083 |
| 2021-07-09 | $16.46 | $17.03 | $15.89 | $16.08 | $16.08 | 214,838 |
| 2021-07-08 | $16.50 | $17.04 | $15.52 | $16.45 | $16.45 | 500,952 |
| 2021-07-07 | $17.56 | $17.56 | $15.61 | $16.44 | $16.44 | 588,000 |
| 2021-07-06 | $17.52 | $18.24 | $17.00 | $17.68 | $17.68 | 346,279 |
| 2021-07-02 | $16.98 | $18.12 | $16.53 | $17.72 | $17.72 | 785,315 |
| 2021-07-01 | $18.38 | $18.49 | $16.51 | $16.86 | $16.86 | 2,260,358 |
| 2021-06-30 | $21.16 | $21.90 | $20.28 | $20.39 | $20.39 | 171,067 |
| 2021-06-29 | $22.00 | $22.05 | $20.25 | $21.15 | $21.15 | 320,814 |
| 2021-06-28 | $26.79 | $27.19 | $23.64 | $23.75 | $23.75 | 97,125 |
| 2021-06-25 | $26.19 | $28.39 | $26.19 | $26.79 | $26.79 | 1,148,453 |
| 2021-06-24 | $24.93 | $26.66 | $23.79 | $25.86 | $25.86 | 103,678 |
| 2021-06-23 | $25.21 | $25.64 | $23.61 | $25.07 | $25.07 | 89,440 |
| 2021-06-22 | $26.55 | $26.55 | $24.28 | $24.86 | $24.86 | 131,394 |
| 2021-06-21 | $25.90 | $27.39 | $25.80 | $26.94 | $26.94 | 199,956 |
| 2021-06-18 | $25.50 | $26.35 | $24.58 | $25.89 | $25.89 | 207,169 |
| 2021-06-17 | $26.98 | $28.76 | $25.06 | $26.58 | $26.58 | 208,121 |
| 2021-06-16 | $28.08 | $28.90 | $26.68 | $26.98 | $26.98 | 181,105 |
| 2021-06-15 | $31.07 | $31.21 | $27.69 | $28.48 | $28.48 | 146,058 |
| 2021-06-14 | $32.68 | $33.58 | $29.81 | $31.21 | $31.21 | 153,753 |
| 2021-06-11 | $31.43 | $34.31 | $29.14 | $33.60 | $33.60 | 92,880 |
| 2021-06-10 | $30.24 | $32.12 | $30.24 | $31.75 | $31.75 | 147,959 |
| 2021-06-09 | $30.68 | $32.59 | $29.61 | $29.89 | $29.89 | 137,028 |
| 2021-06-08 | $29.46 | $32.61 | $29.46 | $30.58 | $30.58 | 143,167 |
| 2021-06-07 | $29.15 | $30.92 | $28.80 | $29.74 | $29.74 | 108,847 |
| 2021-06-04 | $28.37 | $29.38 | $27.51 | $29.26 | $29.26 | 69,555 |
| 2021-06-03 | $26.58 | $29.68 | $26.58 | $27.99 | $27.99 | 78,465 |
| 2021-06-02 | $27.83 | $27.83 | $25.53 | $26.94 | $26.94 | 70,263 |
| 2021-06-01 | $27.94 | $29.84 | $27.49 | $27.86 | $27.86 | 80,855 |
| 2021-05-28 | $29.23 | $29.80 | $27.65 | $27.88 | $27.88 | 81,995 |
| 2021-05-27 | $29.73 | $29.74 | $29.00 | $29.23 | $29.23 | 209,849 |
| 2021-05-26 | $28.64 | $29.63 | $28.64 | $29.15 | $29.15 | 115,377 |
| 2021-05-25 | $28.40 | $29.82 | $28.40 | $28.97 | $28.97 | 135,365 |
| 2021-05-24 | $27.02 | $29.00 | $26.59 | $28.05 | $28.05 | 152,360 |
| 2021-05-21 | $25.72 | $27.04 | $25.39 | $26.89 | $26.89 | 94,817 |
| 2021-05-20 | $23.15 | $25.32 | $22.83 | $25.16 | $25.16 | 71,506 |
| 2021-05-19 | $23.03 | $23.48 | $21.82 | $23.00 | $23.00 | 60,412 |
| 2021-05-18 | $22.65 | $24.19 | $22.65 | $23.24 | $23.24 | 48,693 |
| 2021-05-17 | $21.76 | $22.98 | $21.01 | $22.50 | $22.50 | 57,640 |
| 2021-05-14 | $24.05 | $25.37 | $20.53 | $21.19 | $21.19 | 88,360 |
| 2021-05-13 | $22.50 | $23.50 | $21.72 | $22.61 | $22.61 | 59,300 |
| 2021-05-12 | $25.40 | $26.40 | $22.55 | $22.61 | $22.61 | 85,873 |
| 2021-05-11 | $25.25 | $27.54 | $22.80 | $26.44 | $26.44 | 71,833 |
| 2021-05-10 | $26.24 | $26.26 | $24.64 | $25.03 | $25.03 | 38,923 |
| 2021-05-07 | $27.39 | $27.64 | $26.51 | $27.13 | $27.13 | 47,720 |
| 2021-05-06 | $22.93 | $27.98 | $22.93 | $27.08 | $27.08 | 51,914 |
| 2021-05-05 | $26.11 | $27.12 | $25.32 | $25.54 | $25.54 | 45,900 |
| 2021-05-04 | $26.93 | $26.99 | $25.63 | $25.96 | $25.96 | 39,121 |
| 2021-05-03 | $26.22 | $27.55 | $25.55 | $27.33 | $27.33 | 75,776 |
| 2021-04-30 | $27.00 | $27.87 | $25.53 | $25.72 | $25.72 | 76,531 |
| 2021-04-29 | $25.19 | $27.53 | $24.27 | $27.10 | $27.10 | 69,770 |
| 2021-04-28 | $25.26 | $27.56 | $24.63 | $25.33 | $25.33 | 60,691 |
| 2021-04-27 | $28.25 | $28.50 | $25.54 | $25.71 | $25.71 | 78,828 |
| 2021-04-26 | $24.68 | $30.00 | $23.40 | $29.10 | $29.10 | 90,024 |
| 2021-04-23 | $26.41 | $26.41 | $24.21 | $24.47 | $24.47 | 53,851 |
| 2021-04-22 | $24.38 | $26.90 | $24.02 | $26.03 | $26.03 | 70,063 |
| 2021-04-21 | $23.27 | $24.84 | $22.86 | $24.58 | $24.58 | 77,365 |
| 2021-04-20 | $21.40 | $23.58 | $19.68 | $23.23 | $23.23 | 61,010 |
| 2021-04-19 | $21.48 | $22.36 | $20.52 | $21.54 | $21.54 | 56,081 |
| 2021-04-16 | $22.76 | $23.78 | $20.87 | $21.61 | $21.61 | 45,401 |
| 2021-04-15 | $22.04 | $22.79 | $21.30 | $22.30 | $22.30 | 37,521 |
| 2021-04-14 | $19.98 | $21.87 | $19.98 | $21.58 | $21.58 | 105,049 |
| 2021-04-13 | $21.28 | $21.65 | $20.10 | $20.60 | $20.60 | 26,639 |
| 2021-04-12 | $21.71 | $22.10 | $20.67 | $21.34 | $21.34 | 45,470 |
| 2021-04-09 | $20.46 | $22.08 | $19.85 | $21.47 | $21.47 | 42,819 |
| 2021-04-08 | $20.69 | $22.04 | $19.39 | $20.30 | $20.30 | 26,991 |
| 2021-04-07 | $22.31 | $22.80 | $20.38 | $20.59 | $20.59 | 49,760 |
| 2021-04-06 | $22.66 | $23.11 | $22.13 | $22.66 | $22.66 | 34,412 |
| 2021-04-05 | $22.10 | $23.20 | $21.53 | $22.54 | $22.54 | 72,616 |
| 2021-04-01 | $22.63 | $22.63 | $21.49 | $22.00 | $22.00 | 183,444 |
| 2021-03-31 | $21.20 | $22.74 | $19.55 | $22.74 | $22.74 | 82,342 |
| 2021-03-30 | $19.18 | $21.82 | $18.38 | $20.87 | $20.87 | 67,725 |
| 2021-03-29 | $18.92 | $19.71 | $17.68 | $19.25 | $19.25 | 36,515 |
| 2021-03-26 | $20.08 | $20.58 | $18.52 | $19.10 | $19.10 | 46,438 |
| 2021-03-25 | $19.00 | $20.80 | $18.56 | $20.16 | $20.16 | 36,341 |
| 2021-03-24 | $22.49 | $22.49 | $19.11 | $19.20 | $19.20 | 48,142 |
| 2021-03-23 | $22.33 | $22.82 | $20.76 | $21.28 | $21.28 | 39,913 |
| 2021-03-22 | $23.76 | $23.95 | $22.21 | $22.67 | $22.67 | 34,080 |
| 2021-03-19 | $24.44 | $25.97 | $22.62 | $24.15 | $24.15 | 146,786 |
| 2021-03-18 | $25.26 | $25.91 | $23.95 | $24.48 | $24.48 | 50,372 |
| 2021-03-17 | $25.82 | $26.15 | $24.75 | $25.33 | $25.33 | 25,164 |
| 2021-03-16 | $26.53 | $26.71 | $24.75 | $26.01 | $26.01 | 45,782 |
| 2021-03-15 | $25.71 | $26.24 | $23.58 | $25.97 | $25.97 | 37,483 |
| 2021-03-12 | $24.89 | $26.40 | $23.82 | $26.14 | $26.14 | 37,354 |
| 2021-03-11 | $23.30 | $23.86 | $22.50 | $23.84 | $23.84 | 33,665 |
| 2021-03-10 | $24.98 | $25.64 | $22.38 | $23.20 | $23.20 | 67,418 |
| 2021-03-09 | $23.12 | $26.03 | $23.12 | $24.78 | $24.78 | 43,569 |
| 2021-03-08 | $22.10 | $23.58 | $21.46 | $23.12 | $23.12 | 67,302 |
| 2021-03-05 | $21.47 | $22.51 | $20.00 | $22.41 | $22.41 | 54,281 |
| 2021-03-04 | $24.00 | $24.25 | $21.19 | $21.54 | $21.54 | 60,382 |
| 2021-03-03 | $24.69 | $25.29 | $24.00 | $24.14 | $24.14 | 44,274 |
| 2021-03-02 | $29.22 | $29.22 | $24.14 | $24.78 | $24.78 | 89,505 |
| 2021-03-01 | $29.03 | $30.30 | $27.94 | $29.20 | $29.20 | 51,369 |
| 2021-02-26 | $28.11 | $29.26 | $25.64 | $28.74 | $28.74 | 84,953 |
| 2021-02-25 | $25.90 | $28.87 | $25.12 | $28.06 | $28.06 | 73,881 |
| 2021-02-24 | $27.19 | $27.92 | $25.56 | $25.83 | $25.83 | 55,153 |
| 2021-02-23 | $29.06 | $29.17 | $25.33 | $27.33 | $27.33 | 104,493 |
| 2021-02-22 | $29.80 | $30.92 | $28.15 | $29.19 | $29.19 | 87,989 |
| 2021-02-19 | $29.36 | $31.49 | $28.50 | $29.80 | $29.80 | 62,475 |
| 2021-02-18 | $30.14 | $31.67 | $28.43 | $29.28 | $29.28 | 82,040 |
| 2021-02-17 | $32.01 | $35.00 | $28.23 | $30.39 | $30.39 | 139,278 |
| 2021-02-16 | $26.46 | $31.74 | $26.25 | $30.56 | $30.56 | 134,316 |
| 2021-02-12 | $23.38 | $25.92 | $23.38 | $25.23 | $25.23 | 45,585 |
| 2021-02-11 | $25.34 | $25.38 | $22.89 | $23.33 | $23.33 | 60,307 |
| 2021-02-10 | $25.52 | $26.00 | $24.30 | $25.00 | $25.00 | 28,303 |
| 2021-02-09 | $23.00 | $25.47 | $22.71 | $25.27 | $25.27 | 41,427 |
| 2021-02-08 | $22.79 | $23.86 | $22.54 | $23.29 | $23.29 | 39,261 |
| 2021-02-05 | $23.99 | $24.16 | $21.78 | $23.07 | $23.07 | 57,992 |
| 2021-02-04 | $23.39 | $25.41 | $21.58 | $23.80 | $23.80 | 161,019 |
| 2021-02-03 | $26.29 | $26.29 | $22.70 | $22.99 | $22.99 | 115,323 |
| 2021-02-02 | $27.66 | $27.82 | $24.66 | $25.70 | $25.70 | 64,800 |
| 2021-02-01 | $29.05 | $30.98 | $26.11 | $27.67 | $27.67 | 60,407 |
| 2021-01-29 | $26.01 | $29.06 | $25.28 | $28.17 | $28.17 | 74,145 |
| 2021-01-28 | $26.47 | $28.11 | $23.11 | $26.38 | $26.38 | 176,723 |
| 2021-01-27 | $29.00 | $29.90 | $25.39 | $26.57 | $26.57 | 79,277 |
| 2021-01-26 | $30.40 | $30.77 | $29.09 | $29.76 | $29.76 | 37,868 |
| 2021-01-25 | $33.50 | $33.50 | $29.47 | $30.40 | $30.40 | 40,922 |
| 2021-01-22 | $34.06 | $34.06 | $32.22 | $32.85 | $32.85 | 75,105 |
| 2021-01-21 | $34.80 | $36.54 | $33.00 | $34.20 | $34.20 | 47,941 |
| 2021-01-20 | $31.78 | $37.51 | $29.13 | $34.94 | $34.94 | 237,893 |
| 2021-01-19 | $31.90 | $34.06 | $30.91 | $31.13 | $31.13 | 41,723 |
| 2021-01-15 | $33.70 | $34.43 | $30.65 | $31.62 | $31.62 | 58,504 |
| 2021-01-14 | $34.78 | $36.58 | $33.75 | $34.14 | $34.14 | 58,427 |
| 2021-01-13 | $31.95 | $34.20 | $31.32 | $33.37 | $33.37 | 61,521 |
| 2021-01-12 | $31.07 | $32.07 | $30.29 | $31.84 | $31.84 | 29,845 |
| 2021-01-11 | $31.20 | $32.22 | $30.05 | $31.27 | $31.27 | 23,643 |
| 2021-01-08 | $31.36 | $32.78 | $30.35 | $31.72 | $31.72 | 73,238 |
| 2021-01-07 | $31.26 | $32.44 | $30.99 | $31.63 | $31.63 | 54,236 |
| 2021-01-06 | $28.15 | $31.11 | $27.18 | $30.08 | $30.08 | 70,589 |
| 2021-01-05 | $26.62 | $29.03 | $26.38 | $28.14 | $28.14 | 148,710 |
| 2021-01-04 | $28.05 | $29.00 | $25.99 | $26.95 | $26.95 | 212,826 |
| 2020-12-31 | $25.91 | $28.48 | $25.71 | $27.65 | $27.65 | 136,789 |
| 2020-12-30 | $26.02 | $26.71 | $25.34 | $25.99 | $25.99 | 50,645 |
| 2020-12-29 | $28.60 | $28.60 | $25.05 | $26.24 | $26.24 | 218,134 |
| 2020-12-28 | $29.30 | $31.52 | $28.00 | $28.60 | $28.60 | 121,731 |
| 2020-12-24 | $32.53 | $33.89 | $28.60 | $28.85 | $28.85 | 63,957 |
| 2020-12-23 | $26.82 | $35.67 | $26.82 | $32.74 | $32.74 | 212,587 |
| 2020-12-22 | $26.98 | $27.11 | $26.08 | $26.87 | $26.87 | 372,428 |
| 2020-12-21 | $25.67 | $26.80 | $24.66 | $26.68 | $26.68 | 352,249 |
| 2020-12-18 | $25.25 | $26.47 | $24.31 | $25.67 | $25.67 | 2,039,694 |
| 2020-12-17 | $24.37 | $25.75 | $22.17 | $24.91 | $24.91 | 539,729 |
| 2020-12-16 | $22.72 | $26.31 | $22.51 | $24.16 | $24.16 | 506,991 |
| 2020-12-15 | $23.84 | $25.70 | $22.80 | $22.89 | $22.89 | 219,464 |
| 2020-12-14 | $22.31 | $28.69 | $21.94 | $23.80 | $23.80 | 412,470 |
| 2020-12-11 | $19.91 | $22.45 | $19.01 | $22.12 | $22.12 | 109,172 |
| 2020-12-10 | $19.71 | $20.53 | $19.01 | $20.17 | $20.17 | 101,035 |
| 2020-12-09 | $19.90 | $21.02 | $19.58 | $19.82 | $19.82 | 131,073 |
| 2020-12-08 | $19.12 | $21.24 | $19.07 | $19.96 | $19.96 | 255,638 |
| 2020-12-07 | $17.24 | $19.50 | $17.24 | $18.79 | $18.79 | 299,371 |
| 2020-12-04 | $17.23 | $17.49 | $16.67 | $17.18 | $17.18 | 155,013 |
| 2020-12-03 | $18.00 | $18.94 | $16.37 | $16.91 | $16.91 | 140,136 |
| 2020-12-02 | $16.46 | $19.16 | $16.39 | $17.71 | $17.71 | 130,293 |
| 2020-12-01 | $18.89 | $19.57 | $15.39 | $16.18 | $16.18 | 192,054 |
| 2020-11-30 | $18.14 | $18.95 | $17.50 | $18.71 | $18.71 | 81,593 |
| 2020-11-27 | $18.30 | $18.34 | $17.51 | $18.16 | $18.16 | 22,476 |
| 2020-11-25 | $18.04 | $18.66 | $17.71 | $17.95 | $17.95 | 33,017 |
| 2020-11-24 | $19.13 | $19.57 | $17.51 | $18.00 | $18.00 | 65,541 |
| 2020-11-23 | $19.52 | $20.08 | $18.50 | $19.12 | $19.12 | 121,057 |
| 2020-11-20 | $20.09 | $21.03 | $19.25 | $19.47 | $19.47 | 144,022 |
| 2020-11-19 | $20.49 | $22.50 | $19.80 | $19.90 | $19.90 | 445,260 |
| 2020-11-18 | $20.02 | $20.93 | $18.81 | $20.01 | $20.01 | 148,707 |
| 2020-11-17 | $20.70 | $20.83 | $19.57 | $20.00 | $20.00 | 130,212 |
| 2020-11-16 | $19.72 | $21.13 | $19.72 | $20.91 | $20.91 | 121,192 |
| 2020-11-13 | $17.02 | $19.71 | $16.60 | $19.70 | $19.70 | 128,508 |
| 2020-11-12 | $17.25 | $18.25 | $16.22 | $17.02 | $17.02 | 118,096 |
| 2020-11-11 | $16.39 | $17.91 | $15.81 | $17.17 | $17.17 | 171,011 |
| 2020-11-10 | $18.27 | $18.27 | $15.91 | $16.04 | $16.04 | 156,700 |
| 2020-11-09 | $15.34 | $18.34 | $14.61 | $17.98 | $17.98 | 267,887 |
| 2020-11-06 | $14.80 | $16.10 | $14.24 | $15.09 | $15.09 | 184,223 |
| 2020-11-05 | $15.87 | $16.40 | $14.37 | $14.64 | $14.64 | 169,012 |
| 2020-11-04 | $15.06 | $16.99 | $14.68 | $15.55 | $15.55 | 255,837 |
| 2020-11-03 | $15.00 | $15.25 | $14.51 | $15.00 | $15.00 | 95,565 |
| 2020-11-02 | $14.93 | $15.41 | $14.17 | $15.00 | $15.00 | 146,445 |
| 2020-10-30 | $14.76 | $15.66 | $14.18 | $14.94 | $14.94 | 87,017 |
| 2020-10-29 | $15.23 | $15.70 | $14.65 | $14.78 | $14.78 | 144,416 |
| 2020-10-28 | $15.25 | $15.95 | $14.92 | $15.14 | $15.14 | 139,277 |
| 2020-10-27 | $14.65 | $15.82 | $14.30 | $15.50 | $15.50 | 274,842 |
| 2020-10-26 | $14.62 | $14.97 | $14.45 | $14.80 | $14.80 | 131,240 |
| 2020-10-23 | $15.38 | $15.38 | $14.62 | $15.10 | $15.10 | 196,820 |
| 2020-10-22 | $14.65 | $15.46 | $14.51 | $15.07 | $15.07 | 328,525 |
| 2020-10-21 | $13.42 | $15.00 | $13.04 | $14.94 | $14.94 | 323,041 |
| 2020-10-20 | $14.53 | $14.93 | $12.82 | $13.20 | $13.20 | 645,728 |
| 2020-10-19 | $14.74 | $15.00 | $14.00 | $14.76 | $14.76 | 342,381 |
| 2020-10-16 | $17.40 | $17.50 | $13.63 | $14.85 | $14.85 | 2,761,351 |
Aligos Therapeutics Inc (ALGS) News Headlines
Recent Aligos Therapeutics Inc (ALGS) News
Similar Companies to Aligos Therapeutics Inc (ALGS) 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 |