Alx Oncology Holdings Inc (ALXO) Exchange: NASDAQ
Data as of April 19, 2024
$13.03 ($-0.35) -2.62%
Alx Oncology Holdings Inc - Daily Information
Click for more stock information on Alx Oncology Holdings Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.32 |
| Previous Close | $13.03 |
| High | $13.63 |
| Low | $12.51 |
| Adjusted Open | $13.32 |
| Previous Adjusted Close | $13.03 |
| Adjusted High | $13.63 |
| Adjusted Low | $12.51 |
About Alx Oncology Holdings Inc (ALXO)
ALX Oncology Holdings Inc
Invest in Alx Oncology Holdings Inc (ALXO)
Historical Stock Data for Alx Oncology Holdings Inc (ALXO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $13.32 | $13.63 | $12.51 | $13.03 | $13.03 | 359,332 |
| 2024-04-11 | $12.01 | $13.71 | $11.80 | $13.38 | $13.38 | 587,676 |
| 2024-04-10 | $12.02 | $12.23 | $11.73 | $12.05 | $12.05 | 458,900 |
| 2024-04-09 | $12.56 | $12.70 | $11.80 | $12.34 | $12.34 | 437,272 |
| 2024-04-08 | $12.42 | $12.87 | $12.10 | $12.14 | $12.14 | 894,261 |
| 2024-04-05 | $11.14 | $12.30 | $10.99 | $12.23 | $12.23 | 920,465 |
| 2024-04-04 | $11.03 | $11.29 | $10.74 | $11.24 | $11.24 | 300,231 |
| 2024-04-03 | $10.74 | $10.97 | $10.49 | $10.80 | $10.80 | 317,560 |
| 2024-04-02 | $10.74 | $10.96 | $10.55 | $10.72 | $10.72 | 379,268 |
| 2024-04-01 | $11.25 | $11.45 | $10.65 | $11.02 | $11.02 | 525,429 |
| 2024-03-28 | $11.45 | $11.45 | $10.60 | $11.15 | $11.15 | 1,184,876 |
| 2024-03-27 | $11.61 | $11.66 | $10.95 | $11.41 | $11.41 | 197,181 |
| 2024-03-26 | $11.85 | $11.89 | $11.17 | $11.19 | $11.19 | 261,983 |
| 2024-03-25 | $11.75 | $12.17 | $11.50 | $11.72 | $11.72 | 268,811 |
| 2024-03-22 | $12.05 | $12.38 | $11.51 | $11.74 | $11.74 | 525,141 |
| 2024-03-21 | $12.24 | $12.69 | $12.04 | $12.51 | $12.51 | 580,706 |
| 2024-03-20 | $11.52 | $12.18 | $11.35 | $12.00 | $12.00 | 254,024 |
| 2024-03-19 | $11.20 | $11.87 | $11.06 | $11.56 | $11.56 | 405,738 |
| 2024-03-18 | $11.10 | $11.26 | $10.78 | $10.95 | $10.95 | 261,890 |
| 2024-03-15 | $11.14 | $11.68 | $10.96 | $11.30 | $11.30 | 546,635 |
| 2024-03-14 | $11.49 | $11.55 | $10.80 | $11.15 | $11.15 | 379,164 |
| 2024-03-13 | $12.26 | $12.37 | $11.04 | $11.60 | $11.60 | 489,273 |
| 2024-03-12 | $13.41 | $13.50 | $12.31 | $12.37 | $12.37 | 820,912 |
| 2024-03-11 | $15.58 | $15.58 | $13.11 | $13.46 | $13.46 | 812,713 |
| 2024-03-08 | $14.12 | $16.08 | $13.30 | $15.21 | $15.21 | 1,006,762 |
| 2024-03-07 | $14.85 | $16.39 | $14.69 | $16.24 | $16.24 | 298,745 |
| 2024-03-06 | $15.12 | $15.25 | $14.68 | $14.77 | $14.77 | 305,339 |
| 2024-03-05 | $14.44 | $14.94 | $14.44 | $14.77 | $14.77 | 203,914 |
| 2024-03-04 | $15.26 | $15.28 | $14.59 | $14.70 | $14.70 | 308,193 |
| 2024-03-01 | $14.73 | $15.26 | $14.69 | $15.03 | $15.03 | 441,940 |
| 2024-02-29 | $14.87 | $15.42 | $14.60 | $14.67 | $14.67 | 542,487 |
| 2024-02-28 | $16.17 | $16.17 | $14.03 | $14.51 | $14.51 | 648,348 |
| 2024-02-27 | $16.81 | $16.99 | $15.88 | $16.41 | $16.41 | 312,004 |
| 2024-02-26 | $15.76 | $17.42 | $15.44 | $16.45 | $16.45 | 868,277 |
| 2024-02-23 | $16.13 | $16.29 | $15.66 | $15.85 | $15.85 | 213,177 |
| 2024-02-22 | $15.96 | $16.29 | $15.66 | $16.05 | $16.05 | 150,731 |
| 2024-02-21 | $16.12 | $16.26 | $15.32 | $15.86 | $15.86 | 222,066 |
| 2024-02-20 | $15.85 | $16.34 | $15.85 | $16.25 | $16.25 | 261,635 |
| 2024-02-16 | $16.79 | $16.79 | $15.47 | $15.85 | $15.85 | 299,515 |
| 2024-02-15 | $16.13 | $17.42 | $16.06 | $16.79 | $16.79 | 573,685 |
| 2024-02-14 | $14.54 | $16.00 | $14.50 | $15.84 | $15.84 | 276,176 |
| 2024-02-13 | $14.29 | $14.58 | $13.90 | $14.16 | $14.16 | 209,211 |
| 2024-02-12 | $14.20 | $15.00 | $14.15 | $14.99 | $14.99 | 239,640 |
| 2024-02-09 | $13.98 | $14.23 | $13.36 | $14.06 | $14.06 | 322,909 |
| 2024-02-08 | $15.03 | $15.14 | $13.78 | $13.82 | $13.82 | 426,121 |
| 2024-02-07 | $15.67 | $15.67 | $14.39 | $15.05 | $15.05 | 348,204 |
| 2024-02-06 | $15.87 | $16.00 | $14.70 | $15.64 | $15.64 | 321,699 |
| 2024-02-05 | $14.51 | $15.78 | $14.23 | $15.65 | $15.65 | 508,235 |
| 2024-02-02 | $14.75 | $14.91 | $14.14 | $14.70 | $14.70 | 340,881 |
| 2024-02-01 | $14.47 | $15.19 | $14.15 | $15.00 | $15.00 | 296,058 |
| 2024-01-31 | $14.29 | $14.72 | $13.68 | $14.41 | $14.41 | 282,178 |
| 2024-01-30 | $14.75 | $14.75 | $13.85 | $14.41 | $14.41 | 339,229 |
| 2024-01-29 | $14.79 | $15.23 | $14.26 | $14.97 | $14.97 | 219,479 |
| 2024-01-26 | $14.47 | $14.79 | $14.25 | $14.74 | $14.74 | 136,764 |
| 2024-01-25 | $14.48 | $15.09 | $14.31 | $14.48 | $14.48 | 211,421 |
| 2024-01-24 | $13.93 | $14.54 | $13.76 | $14.21 | $14.21 | 177,461 |
| 2024-01-23 | $13.55 | $13.92 | $13.32 | $13.59 | $13.59 | 204,191 |
| 2024-01-22 | $13.41 | $13.68 | $13.03 | $13.36 | $13.36 | 200,536 |
| 2024-01-19 | $12.81 | $13.33 | $12.47 | $13.31 | $13.31 | 223,871 |
| 2024-01-18 | $14.04 | $14.04 | $12.69 | $12.76 | $12.76 | 346,795 |
| 2024-01-17 | $13.80 | $14.15 | $13.28 | $13.95 | $13.95 | 276,919 |
| 2024-01-16 | $14.11 | $14.26 | $13.65 | $13.97 | $13.97 | 220,369 |
| 2024-01-12 | $14.05 | $14.55 | $14.05 | $14.34 | $14.34 | 290,469 |
| 2024-01-11 | $14.32 | $14.57 | $13.79 | $14.05 | $14.05 | 209,218 |
| 2024-01-10 | $14.43 | $14.79 | $14.16 | $14.40 | $14.40 | 340,813 |
| 2024-01-09 | $14.15 | $14.70 | $13.97 | $14.47 | $14.47 | 232,277 |
| 2024-01-08 | $12.51 | $14.33 | $12.45 | $14.32 | $14.32 | 363,415 |
| 2024-01-05 | $13.06 | $13.11 | $12.51 | $12.59 | $12.59 | 312,021 |
| 2024-01-04 | $13.59 | $13.90 | $13.05 | $13.06 | $13.06 | 426,307 |
| 2024-01-03 | $14.14 | $14.65 | $13.77 | $14.38 | $14.38 | 462,587 |
| 2024-01-02 | $14.71 | $15.35 | $14.31 | $14.55 | $14.55 | 435,229 |
| 2023-12-29 | $15.04 | $15.25 | $14.66 | $14.89 | $14.89 | 728,994 |
| 2023-12-28 | $14.79 | $15.93 | $14.74 | $15.29 | $15.29 | 462,383 |
| 2023-12-27 | $15.17 | $15.25 | $14.68 | $14.87 | $14.87 | 274,654 |
| 2023-12-26 | $15.44 | $15.51 | $14.93 | $15.09 | $15.09 | 437,058 |
| 2023-12-22 | $13.40 | $15.50 | $13.40 | $15.38 | $15.38 | 929,234 |
| 2023-12-21 | $13.60 | $14.00 | $12.92 | $13.03 | $13.03 | 246,158 |
| 2023-12-20 | $13.92 | $13.99 | $13.14 | $13.16 | $13.16 | 275,470 |
| 2023-12-19 | $13.67 | $14.07 | $13.67 | $13.99 | $13.99 | 362,359 |
| 2023-12-18 | $13.36 | $13.76 | $13.07 | $13.59 | $13.59 | 526,673 |
| 2023-12-15 | $13.39 | $14.18 | $13.36 | $13.55 | $13.55 | 2,172,663 |
| 2023-12-14 | $13.68 | $13.76 | $12.80 | $13.19 | $13.19 | 402,160 |
| 2023-12-13 | $12.93 | $13.44 | $12.67 | $13.30 | $13.30 | 621,380 |
| 2023-12-12 | $12.98 | $13.30 | $12.28 | $12.81 | $12.81 | 712,929 |
| 2023-12-11 | $12.25 | $12.65 | $11.44 | $12.50 | $12.50 | 983,152 |
| 2023-12-08 | $10.22 | $13.50 | $10.15 | $12.26 | $12.26 | 3,850,931 |
| 2023-12-07 | $8.49 | $9.28 | $8.27 | $9.25 | $9.25 | 436,967 |
| 2023-12-06 | $8.25 | $8.59 | $8.11 | $8.43 | $8.43 | 234,666 |
| 2023-12-05 | $8.11 | $8.41 | $7.98 | $8.16 | $8.16 | 213,223 |
| 2023-12-04 | $7.99 | $8.62 | $7.99 | $8.30 | $8.30 | 332,991 |
| 2023-12-01 | $7.75 | $8.03 | $7.35 | $8.01 | $8.01 | 335,123 |
| 2023-11-30 | $8.72 | $8.78 | $7.81 | $7.84 | $7.84 | 524,925 |
| 2023-11-29 | $9.07 | $9.30 | $8.23 | $8.33 | $8.33 | 613,640 |
| 2023-11-28 | $8.83 | $9.18 | $8.57 | $8.99 | $8.99 | 199,587 |
| 2023-11-27 | $8.85 | $9.16 | $8.83 | $8.87 | $8.87 | 351,426 |
| 2023-11-24 | $9.18 | $9.69 | $8.79 | $8.84 | $8.84 | 378,150 |
| 2023-11-22 | $9.43 | $9.48 | $8.97 | $9.21 | $9.21 | 827,607 |
| 2023-11-21 | $9.80 | $9.93 | $9.08 | $9.15 | $9.15 | 513,525 |
| 2023-11-20 | $9.48 | $10.49 | $9.48 | $9.80 | $9.80 | 306,900 |
| 2023-11-17 | $9.02 | $9.75 | $9.02 | $9.50 | $9.50 | 295,627 |
| 2023-11-16 | $8.72 | $9.05 | $8.52 | $8.93 | $8.93 | 243,090 |
| 2023-11-15 | $8.77 | $9.32 | $8.56 | $8.77 | $8.77 | 247,436 |
| 2023-11-14 | $7.68 | $8.83 | $7.60 | $8.83 | $8.83 | 369,773 |
| 2023-11-13 | $7.70 | $8.56 | $7.53 | $8.43 | $8.43 | 273,938 |
| 2023-11-10 | $8.05 | $8.15 | $7.60 | $7.80 | $7.80 | 358,262 |
| 2023-11-09 | $8.99 | $8.99 | $7.80 | $7.84 | $7.84 | 305,665 |
| 2023-11-08 | $8.89 | $9.26 | $8.50 | $9.01 | $9.01 | 281,489 |
| 2023-11-07 | $9.11 | $9.28 | $8.71 | $9.12 | $9.12 | 302,748 |
| 2023-11-06 | $8.39 | $9.11 | $8.25 | $8.96 | $8.96 | 469,864 |
| 2023-11-03 | $7.93 | $8.66 | $7.93 | $8.32 | $8.32 | 327,955 |
| 2023-11-02 | $7.37 | $7.75 | $7.22 | $7.70 | $7.70 | 322,346 |
| 2023-11-01 | $7.22 | $7.26 | $7.05 | $7.24 | $7.24 | 201,554 |
| 2023-10-31 | $7.02 | $7.32 | $6.84 | $7.20 | $7.20 | 247,834 |
| 2023-10-30 | $6.73 | $6.98 | $6.49 | $6.88 | $6.88 | 282,476 |
| 2023-10-27 | $6.91 | $6.93 | $6.49 | $6.69 | $6.69 | 239,401 |
| 2023-10-26 | $6.77 | $6.96 | $6.68 | $6.92 | $6.92 | 168,836 |
| 2023-10-25 | $6.94 | $7.27 | $6.56 | $6.78 | $6.78 | 222,238 |
| 2023-10-24 | $7.01 | $7.27 | $6.91 | $7.10 | $7.10 | 392,926 |
| 2023-10-23 | $6.94 | $7.32 | $6.77 | $6.94 | $6.94 | 439,103 |
| 2023-10-20 | $6.93 | $7.70 | $6.83 | $7.16 | $7.16 | 441,769 |
| 2023-10-19 | $7.81 | $7.84 | $6.97 | $7.05 | $7.05 | 789,625 |
| 2023-10-18 | $8.35 | $8.46 | $7.63 | $7.70 | $7.70 | 626,651 |
| 2023-10-17 | $9.14 | $9.40 | $8.33 | $8.50 | $8.50 | 623,494 |
| 2023-10-16 | $9.15 | $9.39 | $8.57 | $9.27 | $9.27 | 608,257 |
| 2023-10-13 | $9.53 | $9.85 | $9.01 | $9.13 | $9.13 | 679,658 |
| 2023-10-12 | $9.17 | $9.87 | $8.74 | $9.45 | $9.45 | 926,092 |
| 2023-10-11 | $9.43 | $10.16 | $8.93 | $9.09 | $9.09 | 1,615,052 |
| 2023-10-10 | $8.14 | $9.89 | $7.87 | $9.52 | $9.52 | 2,937,574 |
| 2023-10-09 | $7.69 | $8.42 | $7.25 | $8.19 | $8.19 | 1,897,481 |
| 2023-10-06 | $6.58 | $9.60 | $6.47 | $8.35 | $8.35 | 7,085,919 |
| 2023-10-05 | $6.89 | $6.90 | $6.11 | $6.56 | $6.56 | 3,236,872 |
| 2023-10-04 | $7.12 | $7.45 | $6.01 | $6.38 | $6.38 | 4,059,606 |
| 2023-10-03 | $8.09 | $8.32 | $6.91 | $7.51 | $7.51 | 42,677,460 |
| 2023-10-02 | $4.79 | $4.88 | $4.76 | $4.81 | $4.81 | 321,366 |
| 2023-09-29 | $4.98 | $4.99 | $4.71 | $4.80 | $4.80 | 133,553 |
| 2023-09-28 | $4.74 | $4.97 | $4.64 | $4.95 | $4.95 | 96,150 |
| 2023-09-27 | $4.99 | $4.99 | $4.66 | $4.76 | $4.76 | 89,553 |
| 2023-09-26 | $4.80 | $5.02 | $4.71 | $4.94 | $4.94 | 71,550 |
| 2023-09-25 | $4.98 | $5.02 | $4.72 | $4.81 | $4.81 | 66,576 |
| 2023-09-22 | $5.02 | $5.06 | $4.80 | $5.03 | $5.03 | 135,627 |
| 2023-09-21 | $4.76 | $5.05 | $4.70 | $5.02 | $5.02 | 131,370 |
| 2023-09-20 | $4.95 | $5.01 | $4.79 | $4.82 | $4.82 | 106,645 |
| 2023-09-19 | $5.16 | $5.25 | $4.73 | $4.96 | $4.96 | 74,027 |
| 2023-09-18 | $5.24 | $5.25 | $4.77 | $5.16 | $5.16 | 113,755 |
| 2023-09-15 | $5.01 | $5.35 | $5.01 | $5.18 | $5.18 | 267,840 |
| 2023-09-14 | $5.18 | $5.31 | $4.99 | $5.01 | $5.01 | 85,598 |
| 2023-09-13 | $5.08 | $5.20 | $4.96 | $5.15 | $5.15 | 201,974 |
| 2023-09-12 | $4.89 | $5.10 | $4.89 | $5.05 | $5.05 | 120,554 |
| 2023-09-11 | $4.96 | $5.01 | $4.61 | $4.96 | $4.96 | 96,403 |
| 2023-09-08 | $4.99 | $4.99 | $4.73 | $4.92 | $4.92 | 144,815 |
| 2023-09-07 | $4.81 | $5.09 | $4.67 | $4.97 | $4.97 | 391,770 |
| 2023-09-06 | $4.54 | $4.99 | $4.41 | $4.84 | $4.84 | 377,433 |
| 2023-09-05 | $4.54 | $4.83 | $4.40 | $4.55 | $4.55 | 331,998 |
| 2023-09-01 | $4.37 | $4.60 | $4.24 | $4.52 | $4.52 | 327,361 |
| 2023-08-31 | $4.34 | $4.44 | $3.94 | $4.26 | $4.26 | 320,976 |
| 2023-08-30 | $4.26 | $4.39 | $4.17 | $4.35 | $4.35 | 76,630 |
| 2023-08-29 | $4.16 | $4.31 | $4.10 | $4.28 | $4.28 | 86,200 |
| 2023-08-28 | $4.18 | $4.27 | $3.99 | $4.19 | $4.19 | 138,080 |
| 2023-08-25 | $4.49 | $4.63 | $4.20 | $4.22 | $4.22 | 118,421 |
| 2023-08-24 | $4.96 | $5.03 | $4.40 | $4.49 | $4.49 | 244,064 |
| 2023-08-23 | $4.96 | $5.21 | $4.72 | $4.96 | $4.96 | 143,497 |
| 2023-08-22 | $4.80 | $5.00 | $4.66 | $4.94 | $4.94 | 134,232 |
| 2023-08-21 | $4.70 | $4.81 | $4.60 | $4.77 | $4.77 | 87,003 |
| 2023-08-18 | $4.51 | $4.79 | $4.43 | $4.71 | $4.71 | 124,652 |
| 2023-08-17 | $4.55 | $4.91 | $4.32 | $4.56 | $4.56 | 245,633 |
| 2023-08-16 | $4.86 | $4.98 | $4.42 | $4.55 | $4.55 | 374,880 |
| 2023-08-15 | $4.80 | $4.90 | $4.62 | $4.86 | $4.86 | 140,097 |
| 2023-08-14 | $5.02 | $5.10 | $4.57 | $4.90 | $4.90 | 192,278 |
| 2023-08-11 | $4.94 | $5.22 | $4.75 | $5.06 | $5.06 | 119,776 |
| 2023-08-10 | $5.04 | $5.25 | $5.00 | $5.04 | $5.04 | 54,149 |
| 2023-08-09 | $5.03 | $5.05 | $4.89 | $4.99 | $4.99 | 93,411 |
| 2023-08-08 | $5.14 | $5.32 | $5.02 | $5.03 | $5.03 | 61,107 |
| 2023-08-07 | $5.54 | $5.54 | $4.98 | $5.17 | $5.17 | 179,089 |
| 2023-08-04 | $5.73 | $5.85 | $5.51 | $5.56 | $5.56 | 70,376 |
| 2023-08-03 | $5.76 | $5.76 | $5.38 | $5.65 | $5.65 | 127,149 |
| 2023-08-02 | $5.88 | $6.09 | $5.69 | $5.77 | $5.77 | 81,618 |
| 2023-08-01 | $6.06 | $6.20 | $5.79 | $5.96 | $5.96 | 104,715 |
| 2023-07-31 | $5.94 | $6.16 | $5.94 | $6.11 | $6.11 | 93,946 |
| 2023-07-28 | $5.70 | $6.10 | $5.61 | $5.94 | $5.94 | 102,113 |
| 2023-07-27 | $5.97 | $5.98 | $5.55 | $5.70 | $5.70 | 222,137 |
| 2023-07-26 | $5.92 | $6.00 | $5.75 | $5.86 | $5.86 | 128,170 |
| 2023-07-25 | $6.19 | $6.36 | $5.85 | $5.86 | $5.86 | 120,306 |
| 2023-07-24 | $6.45 | $6.49 | $6.00 | $6.16 | $6.16 | 309,860 |
| 2023-07-21 | $6.89 | $6.96 | $6.70 | $6.73 | $6.73 | 65,950 |
| 2023-07-20 | $7.08 | $7.29 | $6.74 | $6.81 | $6.81 | 82,652 |
| 2023-07-19 | $6.99 | $7.44 | $6.99 | $7.12 | $7.12 | 103,706 |
| 2023-07-18 | $6.89 | $7.25 | $6.86 | $6.93 | $6.93 | 77,421 |
| 2023-07-17 | $6.82 | $7.17 | $6.78 | $6.88 | $6.88 | 104,008 |
| 2023-07-14 | $7.12 | $7.17 | $6.52 | $6.77 | $6.77 | 164,989 |
| 2023-07-13 | $6.76 | $7.13 | $6.68 | $7.11 | $7.11 | 98,105 |
| 2023-07-12 | $6.86 | $6.94 | $6.65 | $6.70 | $6.70 | 74,488 |
| 2023-07-11 | $6.68 | $6.83 | $6.51 | $6.67 | $6.67 | 149,471 |
| 2023-07-10 | $6.17 | $6.73 | $6.17 | $6.66 | $6.66 | 155,673 |
| 2023-07-07 | $6.26 | $6.46 | $5.95 | $6.18 | $6.18 | 320,573 |
| 2023-07-06 | $6.54 | $6.67 | $5.62 | $6.33 | $6.33 | 702,436 |
| 2023-07-05 | $7.30 | $7.64 | $7.27 | $7.29 | $7.29 | 112,098 |
| 2023-07-03 | $7.50 | $7.50 | $7.30 | $7.35 | $7.35 | 52,685 |
| 2023-06-30 | $7.34 | $7.79 | $7.17 | $7.51 | $7.51 | 144,573 |
| 2023-06-29 | $7.26 | $7.54 | $7.13 | $7.33 | $7.33 | 212,977 |
| 2023-06-28 | $7.21 | $7.31 | $7.06 | $7.28 | $7.28 | 69,553 |
| 2023-06-27 | $7.35 | $7.35 | $6.88 | $7.22 | $7.22 | 120,767 |
| 2023-06-26 | $7.82 | $7.82 | $7.37 | $7.37 | $7.37 | 166,591 |
| 2023-06-23 | $7.15 | $7.82 | $7.08 | $7.75 | $7.75 | 407,193 |
| 2023-06-22 | $7.27 | $7.31 | $6.90 | $7.21 | $7.21 | 319,810 |
| 2023-06-21 | $8.09 | $8.25 | $7.29 | $7.31 | $7.31 | 327,447 |
| 2023-06-20 | $9.37 | $9.50 | $8.00 | $8.14 | $8.14 | 796,093 |
| 2023-06-16 | $9.68 | $10.16 | $9.39 | $9.43 | $9.43 | 308,190 |
| 2023-06-15 | $9.16 | $9.94 | $9.04 | $9.56 | $9.56 | 217,323 |
| 2023-06-14 | $9.24 | $9.55 | $9.10 | $9.22 | $9.22 | 208,558 |
| 2023-06-13 | $8.94 | $9.61 | $8.76 | $9.35 | $9.35 | 250,863 |
| 2023-06-12 | $7.73 | $9.00 | $7.72 | $8.75 | $8.75 | 314,218 |
| 2023-06-09 | $8.00 | $8.16 | $7.86 | $8.00 | $8.00 | 175,107 |
| 2023-06-08 | $8.22 | $8.22 | $7.86 | $7.94 | $7.94 | 136,405 |
| 2023-06-07 | $8.38 | $8.40 | $8.02 | $8.22 | $8.22 | 134,685 |
| 2023-06-06 | $8.43 | $8.94 | $8.17 | $8.35 | $8.35 | 300,062 |
| 2023-06-05 | $8.25 | $8.62 | $8.02 | $8.43 | $8.43 | 267,756 |
| 2023-06-02 | $7.61 | $8.48 | $7.46 | $8.32 | $8.32 | 305,303 |
| 2023-06-01 | $6.71 | $7.64 | $6.71 | $7.38 | $7.38 | 440,434 |
| 2023-05-31 | $6.70 | $6.79 | $6.62 | $6.67 | $6.67 | 653,334 |
| 2023-05-30 | $6.81 | $7.12 | $6.60 | $6.68 | $6.68 | 171,290 |
| 2023-05-26 | $6.50 | $6.89 | $6.49 | $6.81 | $6.81 | 209,637 |
| 2023-05-25 | $6.50 | $6.71 | $6.47 | $6.51 | $6.51 | 251,391 |
| 2023-05-24 | $6.76 | $7.02 | $6.35 | $6.66 | $6.66 | 210,895 |
| 2023-05-23 | $6.50 | $7.28 | $6.50 | $6.81 | $6.81 | 223,228 |
| 2023-05-22 | $6.41 | $6.78 | $6.30 | $6.50 | $6.50 | 170,431 |
| 2023-05-19 | $6.09 | $6.52 | $6.04 | $6.39 | $6.39 | 165,589 |
| 2023-05-18 | $6.25 | $6.34 | $5.76 | $6.01 | $6.01 | 155,703 |
| 2023-05-17 | $6.06 | $6.38 | $5.95 | $6.31 | $6.31 | 103,953 |
| 2023-05-16 | $6.38 | $6.38 | $5.97 | $6.04 | $6.04 | 220,835 |
| 2023-05-15 | $6.60 | $6.82 | $6.46 | $6.46 | $6.46 | 187,790 |
| 2023-05-12 | $6.49 | $6.98 | $6.41 | $6.53 | $6.53 | 415,811 |
| 2023-05-11 | $6.48 | $6.69 | $6.17 | $6.27 | $6.27 | 197,503 |
| 2023-05-10 | $6.60 | $6.72 | $6.27 | $6.49 | $6.49 | 247,862 |
| 2023-05-09 | $5.95 | $6.56 | $5.91 | $6.52 | $6.52 | 197,423 |
| 2023-05-08 | $6.40 | $6.40 | $5.98 | $6.13 | $6.13 | 273,058 |
| 2023-05-05 | $6.41 | $6.68 | $6.30 | $6.37 | $6.37 | 208,845 |
| 2023-05-04 | $6.10 | $6.45 | $5.97 | $6.35 | $6.35 | 257,676 |
| 2023-05-03 | $5.81 | $6.15 | $5.75 | $6.12 | $6.12 | 285,775 |
| 2023-05-02 | $6.59 | $6.71 | $5.76 | $5.79 | $5.79 | 332,205 |
| 2023-05-01 | $6.06 | $6.59 | $5.92 | $6.49 | $6.49 | 422,396 |
| 2023-04-28 | $5.58 | $6.03 | $5.36 | $5.94 | $5.94 | 212,487 |
| 2023-04-27 | $5.68 | $5.81 | $5.48 | $5.58 | $5.58 | 167,992 |
| 2023-04-26 | $5.54 | $5.88 | $5.12 | $5.66 | $5.66 | 290,663 |
| 2023-04-25 | $5.45 | $6.15 | $5.44 | $5.49 | $5.49 | 479,728 |
| 2023-04-24 | $6.03 | $6.18 | $5.22 | $5.47 | $5.47 | 566,434 |
| 2023-04-21 | $4.98 | $6.34 | $4.98 | $6.00 | $6.00 | 1,285,779 |
| 2023-04-20 | $4.96 | $5.04 | $4.73 | $5.00 | $5.00 | 1,259,910 |
| 2023-04-19 | $4.57 | $5.02 | $4.57 | $4.96 | $4.96 | 1,201,769 |
| 2023-04-18 | $4.88 | $5.16 | $4.52 | $4.66 | $4.66 | 109,840 |
| 2023-04-17 | $4.80 | $4.92 | $4.48 | $4.85 | $4.85 | 249,239 |
| 2023-04-14 | $4.97 | $5.02 | $4.76 | $4.80 | $4.80 | 85,614 |
| 2023-04-13 | $4.65 | $5.03 | $4.60 | $4.95 | $4.95 | 289,449 |
| 2023-04-12 | $4.68 | $4.96 | $4.60 | $4.64 | $4.64 | 156,257 |
| 2023-04-11 | $4.44 | $4.69 | $4.32 | $4.63 | $4.63 | 120,480 |
| 2023-04-10 | $4.42 | $4.54 | $4.27 | $4.44 | $4.44 | 100,013 |
| 2023-04-06 | $4.38 | $4.54 | $4.30 | $4.45 | $4.45 | 86,637 |
| 2023-04-05 | $4.38 | $4.63 | $4.30 | $4.38 | $4.38 | 137,478 |
| 2023-04-04 | $4.61 | $4.61 | $4.23 | $4.37 | $4.37 | 195,204 |
| 2023-04-03 | $4.59 | $4.73 | $4.43 | $4.61 | $4.61 | 206,020 |
| 2023-03-31 | $4.58 | $4.70 | $4.49 | $4.52 | $4.52 | 168,399 |
| 2023-03-30 | $5.03 | $5.22 | $4.44 | $4.56 | $4.56 | 185,296 |
| 2023-03-29 | $4.90 | $5.06 | $4.83 | $5.00 | $5.00 | 231,444 |
| 2023-03-28 | $4.96 | $5.08 | $4.80 | $4.87 | $4.87 | 213,674 |
| 2023-03-27 | $4.67 | $5.04 | $4.61 | $4.99 | $4.99 | 209,657 |
| 2023-03-24 | $4.83 | $4.93 | $4.57 | $4.66 | $4.66 | 229,361 |
| 2023-03-23 | $4.84 | $4.91 | $4.67 | $4.87 | $4.87 | 335,343 |
| 2023-03-22 | $4.85 | $5.00 | $4.68 | $4.80 | $4.80 | 247,564 |
| 2023-03-21 | $4.73 | $5.07 | $4.70 | $4.81 | $4.81 | 1,073,953 |
| 2023-03-20 | $4.79 | $4.86 | $4.52 | $4.61 | $4.61 | 303,512 |
| 2023-03-17 | $4.95 | $5.03 | $4.66 | $4.77 | $4.77 | 401,229 |
| 2023-03-16 | $5.14 | $5.17 | $4.96 | $5.00 | $5.00 | 375,212 |
| 2023-03-15 | $5.21 | $5.41 | $4.69 | $5.19 | $5.19 | 344,600 |
| 2023-03-14 | $5.74 | $5.86 | $5.09 | $5.25 | $5.25 | 259,509 |
| 2023-03-13 | $5.30 | $5.99 | $5.20 | $5.63 | $5.63 | 746,463 |
| 2023-03-10 | $5.79 | $5.81 | $5.10 | $5.39 | $5.39 | 387,036 |
| 2023-03-09 | $6.30 | $6.33 | $5.68 | $5.87 | $5.87 | 160,309 |
| 2023-03-08 | $6.40 | $6.44 | $6.14 | $6.24 | $6.24 | 133,779 |
| 2023-03-07 | $6.45 | $6.59 | $6.37 | $6.39 | $6.39 | 106,114 |
| 2023-03-06 | $6.50 | $6.59 | $6.28 | $6.49 | $6.49 | 127,012 |
| 2023-03-03 | $6.51 | $6.71 | $6.46 | $6.52 | $6.52 | 158,817 |
| 2023-03-02 | $6.45 | $6.50 | $6.29 | $6.47 | $6.47 | 325,645 |
| 2023-03-01 | $6.74 | $6.81 | $6.47 | $6.53 | $6.53 | 132,324 |
| 2023-02-28 | $6.77 | $6.90 | $6.51 | $6.62 | $6.62 | 151,729 |
| 2023-02-27 | $6.68 | $6.83 | $6.56 | $6.68 | $6.68 | 122,994 |
| 2023-02-24 | $6.87 | $6.95 | $6.46 | $6.56 | $6.56 | 189,402 |
| 2023-02-23 | $7.15 | $7.27 | $6.84 | $6.97 | $6.97 | 163,276 |
| 2023-02-22 | $7.09 | $7.22 | $6.93 | $7.15 | $7.15 | 98,193 |
| 2023-02-21 | $7.59 | $7.62 | $7.09 | $7.11 | $7.11 | 216,660 |
| 2023-02-17 | $7.60 | $7.70 | $7.37 | $7.64 | $7.64 | 120,889 |
| 2023-02-16 | $7.76 | $8.00 | $7.27 | $7.47 | $7.47 | 133,346 |
| 2023-02-15 | $7.92 | $7.99 | $7.61 | $7.76 | $7.76 | 129,323 |
| 2023-02-14 | $8.12 | $8.26 | $7.81 | $8.05 | $8.05 | 82,518 |
| 2023-02-13 | $8.24 | $8.28 | $7.80 | $8.12 | $8.12 | 110,938 |
| 2023-02-10 | $8.08 | $8.24 | $7.74 | $8.17 | $8.17 | 182,693 |
| 2023-02-09 | $8.37 | $8.52 | $7.88 | $8.13 | $8.13 | 134,522 |
| 2023-02-08 | $8.94 | $8.96 | $8.26 | $8.32 | $8.32 | 303,748 |
| 2023-02-07 | $9.27 | $9.31 | $8.81 | $8.96 | $8.96 | 69,164 |
| 2023-02-06 | $8.71 | $9.74 | $8.71 | $9.31 | $9.31 | 144,891 |
| 2023-02-03 | $9.09 | $9.16 | $8.63 | $8.72 | $8.72 | 189,168 |
| 2023-02-02 | $9.16 | $9.35 | $8.92 | $9.23 | $9.23 | 87,371 |
| 2023-02-01 | $9.35 | $9.64 | $8.68 | $9.16 | $9.16 | 156,595 |
| 2023-01-31 | $9.28 | $9.69 | $9.14 | $9.30 | $9.30 | 113,186 |
| 2023-01-30 | $9.16 | $9.36 | $8.85 | $9.28 | $9.28 | 101,032 |
| 2023-01-27 | $9.34 | $9.60 | $9.10 | $9.18 | $9.18 | 126,817 |
| 2023-01-26 | $9.75 | $9.89 | $9.23 | $9.40 | $9.40 | 122,074 |
| 2023-01-25 | $9.17 | $9.78 | $9.08 | $9.55 | $9.55 | 147,251 |
| 2023-01-24 | $9.08 | $9.42 | $8.93 | $9.34 | $9.34 | 100,441 |
| 2023-01-23 | $9.03 | $9.16 | $8.88 | $9.11 | $9.11 | 77,916 |
| 2023-01-20 | $9.48 | $9.48 | $8.86 | $9.03 | $9.03 | 114,976 |
| 2023-01-19 | $9.44 | $9.65 | $9.24 | $9.27 | $9.27 | 174,134 |
| 2023-01-18 | $9.68 | $9.84 | $9.12 | $9.47 | $9.47 | 255,515 |
| 2023-01-17 | $9.99 | $9.99 | $9.19 | $9.60 | $9.60 | 176,230 |
| 2023-01-13 | $9.13 | $10.85 | $9.13 | $10.01 | $10.01 | 211,820 |
| 2023-01-12 | $8.84 | $9.27 | $8.23 | $9.18 | $9.18 | 375,113 |
| 2023-01-11 | $9.37 | $9.64 | $8.64 | $8.91 | $8.91 | 412,999 |
| 2023-01-10 | $10.45 | $10.92 | $8.71 | $9.47 | $9.47 | 429,577 |
| 2023-01-09 | $11.02 | $11.35 | $10.02 | $10.48 | $10.48 | 1,059,166 |
| 2023-01-06 | $11.77 | $11.77 | $10.88 | $10.95 | $10.95 | 260,270 |
| 2023-01-05 | $11.83 | $11.95 | $11.15 | $11.70 | $11.70 | 89,329 |
| 2023-01-04 | $11.35 | $11.89 | $10.75 | $11.71 | $11.71 | 99,568 |
| 2023-01-03 | $11.22 | $11.72 | $10.75 | $11.20 | $11.20 | 341,113 |
| 2022-12-30 | $11.41 | $11.67 | $10.93 | $11.27 | $11.27 | 302,888 |
| 2022-12-29 | $11.07 | $11.66 | $10.95 | $11.46 | $11.46 | 148,078 |
| 2022-12-28 | $10.70 | $11.46 | $10.70 | $11.15 | $11.15 | 195,246 |
| 2022-12-27 | $11.10 | $11.34 | $10.35 | $10.74 | $10.74 | 369,157 |
| 2022-12-23 | $10.19 | $11.26 | $10.18 | $11.14 | $11.14 | 155,641 |
| 2022-12-22 | $10.49 | $10.60 | $9.19 | $10.30 | $10.30 | 164,650 |
| 2022-12-21 | $10.24 | $10.99 | $10.00 | $10.59 | $10.59 | 120,473 |
| 2022-12-20 | $9.39 | $10.22 | $9.23 | $10.06 | $10.06 | 151,341 |
| 2022-12-19 | $10.40 | $10.40 | $9.37 | $9.51 | $9.51 | 83,002 |
| 2022-12-16 | $10.40 | $10.56 | $9.93 | $10.43 | $10.43 | 142,182 |
| 2022-12-15 | $11.04 | $11.47 | $10.45 | $10.56 | $10.56 | 59,624 |
| 2022-12-14 | $11.48 | $12.33 | $11.07 | $11.22 | $11.22 | 83,226 |
| 2022-12-13 | $11.58 | $11.61 | $10.93 | $11.46 | $11.46 | 58,663 |
| 2022-12-12 | $10.85 | $11.95 | $10.59 | $11.30 | $11.30 | 136,083 |
| 2022-12-09 | $10.99 | $10.99 | $10.57 | $10.75 | $10.75 | 123,208 |
| 2022-12-08 | $10.62 | $11.21 | $10.17 | $10.86 | $10.86 | 71,940 |
| 2022-12-07 | $10.48 | $10.75 | $10.15 | $10.61 | $10.61 | 95,427 |
| 2022-12-06 | $11.86 | $11.86 | $10.52 | $10.57 | $10.57 | 139,658 |
| 2022-12-05 | $11.33 | $11.92 | $11.20 | $11.84 | $11.84 | 74,492 |
| 2022-12-02 | $10.79 | $11.39 | $10.21 | $11.35 | $11.35 | 80,792 |
| 2022-12-01 | $11.14 | $11.67 | $10.82 | $11.08 | $11.08 | 46,608 |
| 2022-11-30 | $10.90 | $11.20 | $10.48 | $11.10 | $11.10 | 82,478 |
| 2022-11-29 | $10.00 | $10.99 | $10.00 | $10.80 | $10.80 | 119,673 |
| 2022-11-28 | $10.61 | $10.97 | $9.70 | $10.07 | $10.07 | 164,559 |
| 2022-11-25 | $10.61 | $10.80 | $10.45 | $10.68 | $10.68 | 30,146 |
| 2022-11-23 | $10.61 | $10.88 | $10.47 | $10.62 | $10.62 | 40,785 |
| 2022-11-22 | $10.49 | $10.81 | $10.20 | $10.71 | $10.71 | 59,623 |
| 2022-11-21 | $10.51 | $10.78 | $10.34 | $10.48 | $10.48 | 96,871 |
| 2022-11-18 | $10.85 | $11.29 | $10.42 | $10.52 | $10.52 | 88,399 |
| 2022-11-17 | $10.83 | $10.96 | $10.11 | $10.58 | $10.58 | 183,131 |
| 2022-11-16 | $11.59 | $12.10 | $10.75 | $11.00 | $11.00 | 365,255 |
| 2022-11-15 | $12.57 | $12.77 | $11.47 | $11.60 | $11.60 | 129,091 |
| 2022-11-14 | $12.70 | $12.97 | $11.71 | $12.38 | $12.38 | 351,630 |
| 2022-11-11 | $12.61 | $13.51 | $12.60 | $12.79 | $12.79 | 213,165 |
| 2022-11-10 | $13.01 | $13.64 | $12.18 | $12.61 | $12.61 | 159,016 |
| 2022-11-09 | $12.63 | $12.66 | $12.05 | $12.42 | $12.42 | 225,932 |
| 2022-11-08 | $12.83 | $13.03 | $12.15 | $12.50 | $12.50 | 253,300 |
| 2022-11-07 | $12.18 | $12.74 | $11.91 | $12.65 | $12.65 | 147,050 |
| 2022-11-04 | $12.79 | $12.79 | $11.70 | $12.21 | $12.21 | 103,948 |
| 2022-11-03 | $12.76 | $13.23 | $12.49 | $12.64 | $12.64 | 85,912 |
| 2022-11-02 | $12.89 | $13.40 | $12.18 | $12.81 | $12.81 | 108,692 |
| 2022-11-01 | $12.33 | $13.05 | $12.27 | $12.89 | $12.89 | 185,569 |
| 2022-10-31 | $12.58 | $12.58 | $12.11 | $12.14 | $12.14 | 111,437 |
| 2022-10-28 | $12.01 | $12.53 | $11.61 | $12.51 | $12.51 | 98,717 |
| 2022-10-27 | $12.56 | $12.70 | $11.89 | $11.89 | $11.89 | 395,808 |
| 2022-10-26 | $12.11 | $13.27 | $12.11 | $12.49 | $12.49 | 203,267 |
| 2022-10-25 | $11.63 | $12.28 | $11.59 | $12.04 | $12.04 | 145,719 |
| 2022-10-24 | $11.87 | $11.90 | $11.35 | $11.60 | $11.60 | 93,890 |
| 2022-10-21 | $11.45 | $11.85 | $11.43 | $11.71 | $11.71 | 222,138 |
| 2022-10-20 | $11.47 | $11.68 | $11.28 | $11.38 | $11.38 | 109,649 |
| 2022-10-19 | $11.66 | $12.01 | $11.05 | $11.39 | $11.39 | 180,102 |
| 2022-10-18 | $11.87 | $12.04 | $11.39 | $11.80 | $11.80 | 69,895 |
| 2022-10-17 | $11.12 | $11.62 | $11.00 | $11.49 | $11.49 | 95,663 |
| 2022-10-14 | $11.52 | $11.70 | $10.92 | $10.99 | $10.99 | 81,910 |
| 2022-10-13 | $10.52 | $11.51 | $10.36 | $11.40 | $11.40 | 110,414 |
| 2022-10-12 | $10.51 | $10.91 | $9.81 | $10.85 | $10.85 | 400,467 |
| 2022-10-11 | $9.79 | $10.61 | $9.75 | $10.44 | $10.44 | 174,548 |
| 2022-10-10 | $10.08 | $10.15 | $9.76 | $9.88 | $9.88 | 95,095 |
| 2022-10-07 | $10.34 | $10.69 | $9.96 | $10.01 | $10.01 | 237,140 |
| 2022-10-06 | $10.45 | $10.70 | $10.17 | $10.53 | $10.53 | 82,411 |
| 2022-10-05 | $10.28 | $10.55 | $9.89 | $10.50 | $10.50 | 93,664 |
| 2022-10-04 | $9.94 | $10.76 | $9.94 | $10.52 | $10.52 | 190,110 |
| 2022-10-03 | $9.75 | $9.85 | $9.33 | $9.72 | $9.72 | 161,911 |
| 2022-09-30 | $9.59 | $10.26 | $9.35 | $9.57 | $9.57 | 163,564 |
| 2022-09-29 | $9.71 | $9.93 | $9.20 | $9.50 | $9.50 | 115,810 |
| 2022-09-28 | $9.71 | $10.21 | $9.71 | $9.94 | $9.94 | 118,644 |
| 2022-09-27 | $9.82 | $9.91 | $9.10 | $9.48 | $9.48 | 200,386 |
| 2022-09-26 | $9.75 | $10.28 | $9.59 | $9.63 | $9.63 | 154,458 |
| 2022-09-23 | $10.33 | $10.56 | $9.71 | $9.79 | $9.79 | 152,326 |
| 2022-09-22 | $10.41 | $10.68 | $9.89 | $10.58 | $10.58 | 110,276 |
| 2022-09-21 | $10.99 | $11.18 | $10.47 | $10.54 | $10.54 | 75,100 |
| 2022-09-20 | $10.87 | $11.22 | $10.33 | $10.99 | $10.99 | 78,284 |
| 2022-09-19 | $12.03 | $12.03 | $10.97 | $11.02 | $11.02 | 192,713 |
| 2022-09-16 | $12.24 | $12.99 | $11.88 | $12.18 | $12.18 | 223,054 |
| 2022-09-15 | $12.28 | $12.94 | $11.96 | $12.64 | $12.64 | 124,663 |
| 2022-09-14 | $12.36 | $12.89 | $12.27 | $12.44 | $12.44 | 143,281 |
| 2022-09-13 | $12.46 | $12.57 | $12.19 | $12.45 | $12.45 | 161,128 |
| 2022-09-12 | $13.02 | $13.26 | $12.47 | $13.01 | $13.01 | 94,648 |
| 2022-09-09 | $13.70 | $13.97 | $13.06 | $13.08 | $13.08 | 121,917 |
| 2022-09-08 | $11.89 | $13.63 | $11.89 | $13.60 | $13.60 | 195,385 |
| 2022-09-07 | $11.73 | $12.37 | $11.73 | $12.11 | $12.11 | 116,388 |
| 2022-09-06 | $13.30 | $13.30 | $11.85 | $11.88 | $11.88 | 183,921 |
| 2022-09-02 | $13.46 | $13.89 | $13.08 | $13.34 | $13.34 | 224,622 |
| 2022-09-01 | $12.94 | $13.35 | $12.70 | $13.19 | $13.19 | 276,659 |
| 2022-08-31 | $13.00 | $13.13 | $12.66 | $13.00 | $13.00 | 157,371 |
| 2022-08-30 | $13.52 | $13.71 | $12.73 | $12.90 | $12.90 | 148,691 |
| 2022-08-29 | $13.22 | $13.57 | $12.80 | $13.30 | $13.30 | 298,727 |
| 2022-08-26 | $13.90 | $13.94 | $13.22 | $13.25 | $13.25 | 220,898 |
| 2022-08-25 | $14.09 | $14.35 | $13.62 | $13.93 | $13.93 | 222,683 |
| 2022-08-24 | $13.58 | $14.15 | $13.18 | $13.95 | $13.95 | 135,003 |
| 2022-08-23 | $13.44 | $13.99 | $13.33 | $13.66 | $13.66 | 121,216 |
| 2022-08-22 | $13.50 | $13.88 | $13.17 | $13.41 | $13.41 | 132,341 |
| 2022-08-19 | $14.13 | $14.32 | $13.66 | $13.86 | $13.86 | 161,069 |
| 2022-08-18 | $14.22 | $14.61 | $13.36 | $14.44 | $14.44 | 468,803 |
| 2022-08-17 | $14.33 | $14.85 | $13.71 | $14.38 | $14.38 | 271,831 |
| 2022-08-16 | $15.02 | $15.39 | $14.50 | $14.62 | $14.62 | 321,101 |
| 2022-08-15 | $14.31 | $15.29 | $14.31 | $15.14 | $15.14 | 168,695 |
| 2022-08-12 | $13.18 | $14.57 | $13.05 | $14.52 | $14.52 | 141,601 |
| 2022-08-11 | $13.17 | $13.98 | $12.72 | $12.98 | $12.98 | 140,129 |
| 2022-08-10 | $12.07 | $12.84 | $11.62 | $12.79 | $12.79 | 200,533 |
| 2022-08-09 | $11.39 | $11.89 | $11.09 | $11.77 | $11.77 | 321,277 |
| 2022-08-08 | $11.59 | $11.94 | $11.33 | $11.76 | $11.76 | 257,595 |
| 2022-08-05 | $10.59 | $11.69 | $10.05 | $11.47 | $11.47 | 674,180 |
| 2022-08-04 | $10.26 | $11.02 | $10.26 | $10.86 | $10.86 | 252,484 |
| 2022-08-03 | $10.03 | $10.54 | $9.98 | $10.19 | $10.19 | 144,669 |
| 2022-08-02 | $9.27 | $9.93 | $9.16 | $9.83 | $9.83 | 134,701 |
| 2022-08-01 | $9.88 | $10.02 | $9.31 | $9.42 | $9.42 | 250,355 |
| 2022-07-29 | $10.92 | $10.94 | $9.65 | $9.68 | $9.68 | 239,976 |
| 2022-07-28 | $11.93 | $11.96 | $10.74 | $11.04 | $11.04 | 312,809 |
| 2022-07-27 | $12.00 | $12.16 | $11.76 | $11.97 | $11.97 | 130,368 |
| 2022-07-26 | $11.42 | $11.95 | $11.12 | $11.81 | $11.81 | 175,252 |
| 2022-07-25 | $11.59 | $11.59 | $11.08 | $11.55 | $11.55 | 210,342 |
| 2022-07-22 | $12.09 | $12.09 | $11.32 | $11.65 | $11.65 | 324,742 |
| 2022-07-21 | $11.51 | $12.16 | $11.41 | $11.98 | $11.98 | 220,984 |
| 2022-07-20 | $10.77 | $11.55 | $10.62 | $11.51 | $11.51 | 197,042 |
| 2022-07-19 | $10.59 | $10.88 | $10.27 | $10.62 | $10.62 | 156,720 |
| 2022-07-18 | $10.50 | $10.74 | $10.33 | $10.37 | $10.37 | 190,050 |
| 2022-07-15 | $10.71 | $10.71 | $10.04 | $10.36 | $10.36 | 151,423 |
| 2022-07-14 | $10.67 | $11.28 | $10.24 | $10.47 | $10.47 | 161,742 |
| 2022-07-13 | $9.93 | $10.93 | $9.72 | $10.86 | $10.86 | 224,678 |
| 2022-07-12 | $9.31 | $10.24 | $8.78 | $10.14 | $10.14 | 790,494 |
| 2022-07-11 | $9.74 | $9.98 | $9.14 | $9.26 | $9.26 | 208,174 |
| 2022-07-08 | $9.46 | $9.84 | $9.36 | $9.75 | $9.75 | 173,385 |
| 2022-07-07 | $9.45 | $9.95 | $9.31 | $9.76 | $9.76 | 220,986 |
| 2022-07-06 | $9.13 | $9.48 | $9.02 | $9.41 | $9.41 | 256,329 |
| 2022-07-05 | $8.07 | $9.17 | $7.99 | $9.15 | $9.15 | 320,450 |
| 2022-07-01 | $8.07 | $8.31 | $8.05 | $8.23 | $8.23 | 197,141 |
| 2022-06-30 | $8.06 | $8.19 | $7.81 | $8.09 | $8.09 | 229,663 |
| 2022-06-29 | $8.12 | $8.23 | $7.72 | $8.10 | $8.10 | 338,699 |
| 2022-06-28 | $8.17 | $8.29 | $7.84 | $8.06 | $8.06 | 288,043 |
| 2022-06-27 | $7.89 | $8.31 | $7.55 | $8.18 | $8.18 | 331,447 |
| 2022-06-24 | $7.55 | $8.11 | $7.26 | $8.00 | $8.00 | 1,944,121 |
| 2022-06-23 | $6.85 | $7.45 | $6.85 | $7.45 | $7.45 | 202,923 |
| 2022-06-22 | $6.56 | $7.16 | $6.56 | $6.79 | $6.79 | 426,734 |
| 2022-06-21 | $6.59 | $6.98 | $6.59 | $6.74 | $6.74 | 733,158 |
| 2022-06-17 | $6.00 | $6.61 | $6.00 | $6.47 | $6.47 | 3,420,797 |
| 2022-06-16 | $6.43 | $6.67 | $5.83 | $5.89 | $5.89 | 777,356 |
| 2022-06-15 | $6.57 | $6.88 | $6.39 | $6.67 | $6.67 | 985,451 |
| 2022-06-14 | $6.54 | $6.65 | $6.25 | $6.63 | $6.63 | 457,152 |
| 2022-06-13 | $6.46 | $6.58 | $5.82 | $6.46 | $6.46 | 881,501 |
| 2022-06-10 | $7.60 | $7.64 | $6.78 | $6.79 | $6.79 | 580,579 |
| 2022-06-09 | $7.87 | $8.01 | $7.60 | $7.78 | $7.78 | 606,903 |
| 2022-06-08 | $7.68 | $8.26 | $7.66 | $7.98 | $7.98 | 510,360 |
| 2022-06-07 | $7.06 | $7.84 | $7.01 | $7.75 | $7.75 | 533,614 |
| 2022-06-06 | $7.72 | $7.84 | $7.03 | $7.15 | $7.15 | 505,275 |
| 2022-06-03 | $7.48 | $7.71 | $7.26 | $7.60 | $7.60 | 470,699 |
| 2022-06-02 | $7.35 | $7.63 | $7.24 | $7.48 | $7.48 | 287,461 |
| 2022-06-01 | $7.79 | $7.93 | $7.38 | $7.42 | $7.42 | 436,904 |
| 2022-05-31 | $8.00 | $8.24 | $7.22 | $7.67 | $7.67 | 760,627 |
| 2022-05-27 | $7.92 | $8.18 | $7.60 | $8.05 | $8.05 | 418,625 |
| 2022-05-26 | $7.86 | $8.14 | $7.70 | $7.94 | $7.94 | 346,292 |
| 2022-05-25 | $7.73 | $8.08 | $7.59 | $7.90 | $7.90 | 311,458 |
| 2022-05-24 | $8.24 | $8.43 | $7.65 | $7.75 | $7.75 | 369,058 |
| 2022-05-23 | $8.85 | $8.99 | $8.36 | $8.46 | $8.46 | 234,110 |
| 2022-05-20 | $9.02 | $9.14 | $8.16 | $8.75 | $8.75 | 396,893 |
| 2022-05-19 | $8.66 | $9.10 | $8.42 | $8.76 | $8.76 | 354,884 |
| 2022-05-18 | $9.32 | $9.61 | $8.42 | $8.64 | $8.64 | 344,903 |
| 2022-05-17 | $9.95 | $10.15 | $9.55 | $9.75 | $9.75 | 488,298 |
| 2022-05-16 | $9.68 | $10.19 | $9.47 | $9.58 | $9.58 | 273,615 |
| 2022-05-13 | $9.36 | $9.89 | $9.01 | $9.66 | $9.66 | 650,552 |
| 2022-05-12 | $8.41 | $9.61 | $8.31 | $9.00 | $9.00 | 600,072 |
| 2022-05-11 | $9.71 | $10.04 | $8.47 | $8.58 | $8.58 | 882,390 |
| 2022-05-10 | $11.75 | $11.75 | $9.25 | $9.80 | $9.80 | 644,877 |
| 2022-05-09 | $10.08 | $10.54 | $9.16 | $9.30 | $9.30 | 426,810 |
| 2022-05-06 | $10.92 | $11.20 | $10.06 | $10.51 | $10.51 | 341,445 |
| 2022-05-05 | $11.99 | $12.15 | $10.60 | $11.05 | $11.05 | 452,272 |
| 2022-05-04 | $12.65 | $12.67 | $11.29 | $12.17 | $12.17 | 464,869 |
| 2022-05-03 | $13.04 | $13.14 | $12.31 | $12.63 | $12.63 | 243,055 |
| 2022-05-02 | $12.68 | $13.56 | $12.54 | $13.00 | $13.00 | 451,327 |
| 2022-04-29 | $13.62 | $14.07 | $12.70 | $12.78 | $12.78 | 228,443 |
| 2022-04-28 | $13.88 | $14.00 | $12.62 | $13.83 | $13.83 | 300,846 |
| 2022-04-27 | $13.96 | $14.47 | $13.58 | $13.66 | $13.66 | 317,514 |
| 2022-04-26 | $14.95 | $15.21 | $13.81 | $13.96 | $13.96 | 403,611 |
| 2022-04-25 | $14.23 | $15.19 | $14.23 | $15.11 | $15.11 | 238,218 |
| 2022-04-22 | $14.52 | $15.04 | $14.06 | $14.40 | $14.40 | 271,647 |
| 2022-04-21 | $16.16 | $16.31 | $14.53 | $14.64 | $14.64 | 278,791 |
| 2022-04-20 | $15.38 | $15.97 | $14.82 | $15.85 | $15.85 | 192,597 |
| 2022-04-19 | $14.86 | $16.02 | $14.75 | $15.56 | $15.56 | 230,314 |
| 2022-04-18 | $15.92 | $16.27 | $14.77 | $14.90 | $14.90 | 280,365 |
| 2022-04-14 | $17.88 | $17.88 | $15.99 | $16.01 | $16.01 | 180,605 |
| 2022-04-13 | $17.24 | $18.09 | $16.55 | $17.96 | $17.96 | 382,661 |
| 2022-04-12 | $17.23 | $18.48 | $17.02 | $17.21 | $17.21 | 244,168 |
| 2022-04-11 | $16.73 | $17.22 | $16.25 | $16.79 | $16.79 | 274,723 |
| 2022-04-08 | $17.57 | $17.83 | $16.66 | $16.93 | $16.93 | 209,563 |
| 2022-04-07 | $18.98 | $19.23 | $17.35 | $17.67 | $17.67 | 174,540 |
| 2022-04-06 | $18.48 | $19.25 | $18.31 | $19.06 | $19.06 | 186,698 |
| 2022-04-05 | $19.45 | $19.85 | $18.43 | $18.77 | $18.77 | 402,981 |
| 2022-04-04 | $18.48 | $19.50 | $17.83 | $19.46 | $19.46 | 343,080 |
| 2022-04-01 | $17.14 | $18.24 | $16.90 | $18.18 | $18.18 | 880,443 |
| 2022-03-31 | $17.35 | $17.69 | $16.80 | $16.90 | $16.90 | 291,798 |
| 2022-03-30 | $18.46 | $18.96 | $17.21 | $17.31 | $17.31 | 277,664 |
| 2022-03-29 | $18.00 | $18.90 | $18.00 | $18.62 | $18.62 | 283,916 |
| 2022-03-28 | $17.89 | $18.65 | $17.23 | $17.75 | $17.75 | 214,051 |
| 2022-03-25 | $18.83 | $18.83 | $17.81 | $17.95 | $17.95 | 398,790 |
| 2022-03-24 | $18.69 | $18.94 | $18.18 | $18.87 | $18.87 | 139,993 |
| 2022-03-23 | $18.57 | $19.67 | $18.42 | $18.54 | $18.54 | 217,354 |
| 2022-03-22 | $18.10 | $18.97 | $17.89 | $18.88 | $18.88 | 268,866 |
| 2022-03-21 | $19.93 | $20.03 | $17.85 | $17.93 | $17.93 | 289,041 |
| 2022-03-18 | $19.04 | $20.40 | $18.68 | $20.00 | $20.00 | 1,101,065 |
| 2022-03-17 | $18.38 | $19.03 | $17.29 | $19.00 | $19.00 | 354,805 |
| 2022-03-16 | $17.01 | $18.34 | $16.84 | $18.32 | $18.32 | 377,876 |
| 2022-03-15 | $16.10 | $16.99 | $15.73 | $16.60 | $16.60 | 520,404 |
| 2022-03-14 | $17.97 | $18.06 | $15.43 | $15.79 | $15.79 | 548,936 |
| 2022-03-11 | $18.59 | $19.15 | $18.09 | $18.13 | $18.13 | 261,071 |
| 2022-03-10 | $18.31 | $18.90 | $18.17 | $18.69 | $18.69 | 255,651 |
| 2022-03-09 | $17.88 | $18.86 | $17.81 | $18.63 | $18.63 | 281,130 |
| 2022-03-08 | $16.93 | $18.54 | $16.86 | $17.57 | $17.57 | 259,333 |
| 2022-03-07 | $16.65 | $17.67 | $16.55 | $17.15 | $17.15 | 207,650 |
| 2022-03-04 | $17.32 | $17.68 | $16.61 | $16.63 | $16.63 | 338,108 |
| 2022-03-03 | $18.97 | $19.37 | $17.19 | $17.42 | $17.42 | 347,953 |
| 2022-03-02 | $18.14 | $18.89 | $17.57 | $18.86 | $18.86 | 292,940 |
| 2022-03-01 | $17.52 | $18.88 | $17.52 | $18.14 | $18.14 | 421,806 |
| 2022-02-28 | $16.72 | $18.35 | $16.45 | $18.12 | $18.12 | 448,295 |
| 2022-02-25 | $16.51 | $17.09 | $15.92 | $16.85 | $16.85 | 470,809 |
| 2022-02-24 | $14.93 | $16.47 | $14.50 | $16.39 | $16.39 | 645,260 |
| 2022-02-23 | $15.75 | $16.01 | $15.35 | $15.75 | $15.75 | 767,502 |
| 2022-02-22 | $14.69 | $15.92 | $14.49 | $15.59 | $15.59 | 565,053 |
| 2022-02-18 | $14.82 | $15.16 | $14.58 | $15.00 | $15.00 | 369,324 |
| 2022-02-17 | $14.90 | $15.53 | $14.72 | $14.90 | $14.90 | 556,110 |
| 2022-02-16 | $15.51 | $15.51 | $14.86 | $15.19 | $15.19 | 188,544 |
| 2022-02-15 | $15.35 | $16.00 | $15.29 | $15.69 | $15.69 | 630,957 |
| 2022-02-14 | $14.75 | $15.42 | $14.58 | $14.97 | $14.97 | 732,734 |
| 2022-02-11 | $15.55 | $15.81 | $14.73 | $15.00 | $15.00 | 452,043 |
| 2022-02-10 | $14.77 | $16.37 | $14.40 | $15.24 | $15.24 | 714,750 |
| 2022-02-09 | $14.12 | $15.74 | $14.12 | $15.34 | $15.34 | 581,723 |
| 2022-02-08 | $14.02 | $14.20 | $13.55 | $13.85 | $13.85 | 704,753 |
| 2022-02-07 | $13.84 | $14.50 | $13.66 | $14.10 | $14.10 | 581,505 |
| 2022-02-04 | $13.76 | $13.88 | $13.22 | $13.68 | $13.68 | 424,800 |
| 2022-02-03 | $14.03 | $14.67 | $13.47 | $13.65 | $13.65 | 800,709 |
| 2022-02-02 | $16.45 | $16.45 | $14.31 | $14.38 | $14.38 | 793,590 |
| 2022-02-01 | $16.12 | $16.57 | $15.46 | $16.31 | $16.31 | 826,026 |
| 2022-01-31 | $15.20 | $16.04 | $15.20 | $16.00 | $16.00 | 536,700 |
| 2022-01-28 | $14.10 | $15.23 | $13.73 | $15.20 | $15.20 | 621,625 |
| 2022-01-27 | $15.13 | $15.13 | $13.91 | $14.36 | $14.36 | 905,960 |
| 2022-01-26 | $14.78 | $16.09 | $14.49 | $14.67 | $14.67 | 1,502,872 |
| 2022-01-25 | $15.64 | $16.25 | $15.16 | $15.71 | $15.71 | 385,890 |
| 2022-01-24 | $15.87 | $16.54 | $14.57 | $16.03 | $16.03 | 860,092 |
| 2022-01-21 | $15.81 | $16.39 | $15.24 | $15.44 | $15.44 | 602,276 |
| 2022-01-20 | $16.93 | $17.92 | $15.93 | $16.07 | $16.07 | 614,771 |
| 2022-01-19 | $16.90 | $17.79 | $16.66 | $16.72 | $16.72 | 371,077 |
| 2022-01-18 | $18.05 | $18.43 | $16.61 | $16.78 | $16.78 | 602,131 |
| 2022-01-14 | $18.20 | $18.82 | $17.05 | $18.50 | $18.50 | 873,490 |
| 2022-01-13 | $18.97 | $20.28 | $18.36 | $18.43 | $18.43 | 430,868 |
| 2022-01-12 | $20.92 | $21.28 | $18.83 | $18.97 | $18.97 | 1,211,259 |
| 2022-01-11 | $19.54 | $22.08 | $19.54 | $20.52 | $20.52 | 581,648 |
| 2022-01-10 | $19.41 | $19.92 | $18.47 | $19.74 | $19.74 | 656,475 |
| 2022-01-07 | $19.42 | $20.12 | $18.87 | $19.19 | $19.19 | 386,224 |
| 2022-01-06 | $20.26 | $20.50 | $19.17 | $19.57 | $19.57 | 219,724 |
| 2022-01-05 | $20.83 | $21.57 | $19.73 | $19.99 | $19.99 | 343,785 |
| 2022-01-04 | $22.05 | $22.05 | $20.38 | $20.82 | $20.82 | 249,115 |
| 2022-01-03 | $21.96 | $22.40 | $20.88 | $22.06 | $22.06 | 211,671 |
| 2021-12-31 | $22.09 | $22.50 | $21.31 | $21.49 | $21.49 | 299,884 |
| 2021-12-30 | $21.92 | $23.20 | $21.70 | $21.93 | $21.93 | 267,048 |
| 2021-12-29 | $22.44 | $22.57 | $21.59 | $21.93 | $21.93 | 183,798 |
| 2021-12-28 | $22.28 | $23.38 | $22.16 | $22.26 | $22.26 | 170,941 |
| 2021-12-27 | $23.26 | $23.26 | $21.88 | $22.36 | $22.36 | 222,335 |
| 2021-12-23 | $22.22 | $23.78 | $21.45 | $23.26 | $23.26 | 383,428 |
| 2021-12-22 | $21.63 | $22.55 | $20.31 | $22.28 | $22.28 | 419,424 |
| 2021-12-21 | $22.76 | $23.52 | $22.29 | $22.91 | $22.91 | 502,764 |
| 2021-12-20 | $23.05 | $23.45 | $21.62 | $22.52 | $22.52 | 536,520 |
| 2021-12-17 | $22.84 | $24.64 | $22.36 | $23.89 | $23.89 | 1,816,233 |
| 2021-12-16 | $24.64 | $24.83 | $22.62 | $22.87 | $22.87 | 316,509 |
| 2021-12-15 | $22.86 | $25.19 | $22.86 | $24.76 | $24.76 | 467,536 |
| 2021-12-14 | $22.93 | $24.87 | $22.41 | $24.00 | $24.00 | 540,320 |
| 2021-12-13 | $30.29 | $30.67 | $21.81 | $23.56 | $23.56 | 2,307,590 |
| 2021-12-10 | $30.96 | $32.19 | $30.12 | $31.08 | $31.08 | 335,556 |
| 2021-12-09 | $32.92 | $33.38 | $30.47 | $30.50 | $30.50 | 913,795 |
| 2021-12-08 | $32.22 | $34.42 | $32.01 | $33.10 | $33.10 | 1,377,335 |
| 2021-12-07 | $32.07 | $33.85 | $30.27 | $32.86 | $32.86 | 506,840 |
| 2021-12-06 | $29.15 | $31.67 | $28.04 | $31.56 | $31.56 | 283,734 |
| 2021-12-03 | $31.06 | $31.22 | $29.05 | $29.35 | $29.35 | 442,914 |
| 2021-12-02 | $30.67 | $31.78 | $29.63 | $31.01 | $31.01 | 1,185,112 |
| 2021-12-01 | $33.08 | $34.12 | $30.64 | $30.64 | $30.64 | 343,398 |
| 2021-11-30 | $32.69 | $33.43 | $31.59 | $32.16 | $32.16 | 343,198 |
| 2021-11-29 | $34.56 | $35.14 | $33.02 | $33.03 | $33.03 | 238,422 |
| 2021-11-26 | $35.65 | $36.25 | $32.65 | $33.59 | $33.59 | 467,806 |
| 2021-11-24 | $35.40 | $36.62 | $34.98 | $36.32 | $36.32 | 138,398 |
| 2021-11-23 | $36.90 | $37.36 | $35.31 | $35.95 | $35.95 | 473,423 |
| 2021-11-22 | $38.45 | $39.62 | $36.45 | $36.71 | $36.71 | 619,090 |
| 2021-11-19 | $41.14 | $41.14 | $37.19 | $38.27 | $38.27 | 476,412 |
| 2021-11-18 | $43.24 | $43.27 | $40.39 | $41.07 | $41.07 | 230,037 |
| 2021-11-17 | $44.66 | $45.63 | $42.61 | $42.78 | $42.78 | 215,991 |
| 2021-11-16 | $45.86 | $46.71 | $43.53 | $44.85 | $44.85 | 272,650 |
| 2021-11-15 | $45.31 | $47.03 | $44.26 | $46.39 | $46.39 | 167,063 |
| 2021-11-12 | $43.54 | $46.44 | $43.01 | $45.93 | $45.93 | 264,164 |
| 2021-11-11 | $42.37 | $45.58 | $42.37 | $43.75 | $43.75 | 366,373 |
| 2021-11-10 | $41.12 | $42.69 | $40.96 | $42.21 | $42.21 | 925,806 |
| 2021-11-09 | $41.50 | $42.00 | $36.72 | $40.93 | $40.93 | 1,440,373 |
| 2021-11-08 | $51.85 | $55.17 | $51.01 | $52.12 | $52.12 | 198,174 |
| 2021-11-05 | $53.45 | $54.00 | $48.58 | $50.96 | $50.96 | 302,044 |
| 2021-11-04 | $62.38 | $62.38 | $46.46 | $52.35 | $52.35 | 1,056,267 |
| 2021-11-03 | $58.51 | $62.32 | $58.27 | $61.93 | $61.93 | 190,896 |
| 2021-11-02 | $58.98 | $59.17 | $57.09 | $58.85 | $58.85 | 111,708 |
| 2021-11-01 | $56.01 | $59.31 | $56.01 | $58.39 | $58.39 | 113,116 |
| 2021-10-29 | $57.38 | $58.26 | $55.45 | $56.04 | $56.04 | 135,685 |
| 2021-10-28 | $55.27 | $57.89 | $55.27 | $57.79 | $57.79 | 73,858 |
| 2021-10-27 | $55.11 | $55.85 | $53.96 | $55.28 | $55.28 | 99,274 |
| 2021-10-26 | $55.53 | $56.60 | $53.65 | $54.90 | $54.90 | 159,206 |
| 2021-10-25 | $54.04 | $55.40 | $53.18 | $54.96 | $54.96 | 164,660 |
| 2021-10-22 | $53.83 | $54.42 | $52.61 | $54.05 | $54.05 | 97,866 |
| 2021-10-21 | $54.77 | $56.04 | $53.55 | $53.83 | $53.83 | 148,647 |
| 2021-10-20 | $53.71 | $55.30 | $53.34 | $54.88 | $54.88 | 76,089 |
| 2021-10-19 | $54.94 | $55.87 | $53.78 | $54.14 | $54.14 | 117,570 |
| 2021-10-18 | $58.85 | $59.93 | $53.49 | $54.56 | $54.56 | 370,857 |
| 2021-10-15 | $60.71 | $60.71 | $58.58 | $58.99 | $58.99 | 87,082 |
| 2021-10-14 | $60.16 | $61.86 | $59.04 | $59.50 | $59.50 | 117,213 |
| 2021-10-13 | $59.49 | $60.14 | $58.78 | $58.99 | $58.99 | 78,835 |
| 2021-10-12 | $61.41 | $62.40 | $58.96 | $59.55 | $59.55 | 107,429 |
| 2021-10-11 | $61.69 | $62.04 | $60.08 | $61.21 | $61.21 | 162,185 |
| 2021-10-08 | $64.09 | $64.31 | $60.79 | $61.19 | $61.19 | 165,574 |
| 2021-10-07 | $69.28 | $71.48 | $62.35 | $63.99 | $63.99 | 291,539 |
| 2021-10-06 | $72.61 | $73.97 | $67.04 | $68.57 | $68.57 | 182,947 |
| 2021-10-05 | $72.04 | $76.15 | $71.59 | $73.90 | $73.90 | 128,044 |
| 2021-10-04 | $73.45 | $74.53 | $70.40 | $71.09 | $71.09 | 145,690 |
| 2021-10-01 | $73.63 | $74.89 | $70.81 | $74.40 | $74.40 | 202,037 |
| 2021-09-30 | $75.03 | $76.86 | $73.41 | $73.86 | $73.86 | 163,682 |
| 2021-09-29 | $75.13 | $75.41 | $72.46 | $73.36 | $73.36 | 104,939 |
| 2021-09-28 | $76.05 | $76.70 | $74.49 | $74.75 | $74.75 | 95,898 |
| 2021-09-27 | $74.96 | $78.24 | $73.46 | $76.87 | $76.87 | 75,427 |
| 2021-09-24 | $77.85 | $79.00 | $74.96 | $74.98 | $74.98 | 75,632 |
| 2021-09-23 | $77.24 | $78.93 | $76.72 | $78.78 | $78.78 | 66,345 |
| 2021-09-22 | $76.40 | $78.00 | $74.66 | $77.37 | $77.37 | 94,240 |
| 2021-09-21 | $74.72 | $76.29 | $72.45 | $76.00 | $76.00 | 110,640 |
| 2021-09-20 | $75.27 | $76.66 | $73.12 | $74.28 | $74.28 | 359,541 |
| 2021-09-17 | $81.19 | $81.19 | $76.81 | $77.81 | $77.81 | 880,212 |
| 2021-09-16 | $78.88 | $80.99 | $76.86 | $80.91 | $80.91 | 100,560 |
| 2021-09-15 | $78.33 | $79.31 | $76.28 | $78.19 | $78.19 | 150,832 |
| 2021-09-14 | $78.27 | $79.34 | $77.19 | $78.06 | $78.06 | 126,904 |
| 2021-09-13 | $78.31 | $79.17 | $77.01 | $78.12 | $78.12 | 130,937 |
| 2021-09-10 | $76.99 | $79.00 | $75.84 | $77.70 | $77.70 | 153,893 |
| 2021-09-09 | $74.00 | $79.69 | $72.76 | $76.17 | $76.17 | 340,210 |
| 2021-09-08 | $74.85 | $75.08 | $72.55 | $73.91 | $73.91 | 172,302 |
| 2021-09-07 | $71.57 | $74.93 | $71.51 | $74.82 | $74.82 | 268,414 |
| 2021-09-03 | $73.04 | $74.46 | $70.50 | $71.97 | $71.97 | 171,917 |
| 2021-09-02 | $71.39 | $72.84 | $70.50 | $72.64 | $72.64 | 89,427 |
| 2021-09-01 | $70.84 | $72.62 | $70.21 | $71.00 | $71.00 | 186,243 |
| 2021-08-31 | $72.68 | $73.80 | $69.63 | $70.00 | $70.00 | 198,070 |
| 2021-08-30 | $75.50 | $75.52 | $72.00 | $72.18 | $72.18 | 137,103 |
| 2021-08-27 | $74.75 | $77.50 | $74.03 | $75.07 | $75.07 | 228,337 |
| 2021-08-26 | $74.09 | $76.25 | $73.48 | $74.00 | $74.00 | 280,823 |
| 2021-08-25 | $74.40 | $75.00 | $72.42 | $74.08 | $74.08 | 298,400 |
| 2021-08-24 | $72.21 | $74.69 | $70.46 | $74.44 | $74.44 | 488,613 |
| 2021-08-23 | $73.39 | $77.91 | $70.25 | $72.64 | $72.64 | 2,053,879 |
| 2021-08-20 | $59.52 | $62.87 | $58.88 | $62.58 | $62.58 | 130,884 |
| 2021-08-19 | $66.47 | $67.40 | $59.37 | $59.59 | $59.59 | 333,180 |
| 2021-08-18 | $68.78 | $69.07 | $66.30 | $67.27 | $67.27 | 190,173 |
| 2021-08-17 | $65.34 | $68.75 | $64.53 | $68.49 | $68.49 | 142,660 |
| 2021-08-16 | $66.26 | $67.22 | $65.00 | $66.06 | $66.06 | 227,754 |
| 2021-08-13 | $66.95 | $67.26 | $64.93 | $66.66 | $66.66 | 168,018 |
| 2021-08-12 | $65.37 | $66.65 | $63.81 | $66.41 | $66.41 | 166,243 |
| 2021-08-11 | $65.15 | $65.93 | $62.94 | $65.67 | $65.67 | 322,658 |
| 2021-08-10 | $65.46 | $65.46 | $63.82 | $65.00 | $65.00 | 183,308 |
| 2021-08-09 | $65.85 | $66.00 | $64.21 | $65.30 | $65.30 | 621,374 |
| 2021-08-06 | $65.67 | $67.00 | $63.89 | $66.50 | $66.50 | 390,221 |
| 2021-08-05 | $62.63 | $67.15 | $62.35 | $66.72 | $66.72 | 634,785 |
| 2021-08-04 | $60.49 | $64.25 | $60.49 | $64.06 | $64.06 | 431,152 |
| 2021-08-03 | $60.57 | $62.01 | $59.58 | $61.51 | $61.51 | 422,866 |
| 2021-08-02 | $57.95 | $62.23 | $57.95 | $61.14 | $61.14 | 432,519 |
| 2021-07-30 | $58.55 | $60.00 | $57.09 | $58.56 | $58.56 | 197,079 |
| 2021-07-29 | $57.89 | $59.64 | $56.33 | $59.45 | $59.45 | 482,360 |
| 2021-07-28 | $55.83 | $58.27 | $55.83 | $58.22 | $58.22 | 254,565 |
| 2021-07-27 | $56.18 | $57.33 | $55.42 | $56.36 | $56.36 | 398,658 |
| 2021-07-26 | $59.71 | $61.43 | $57.08 | $57.65 | $57.65 | 745,314 |
| 2021-07-23 | $59.94 | $60.96 | $57.39 | $59.99 | $59.99 | 248,191 |
| 2021-07-22 | $58.09 | $60.70 | $56.65 | $59.94 | $59.94 | 140,414 |
| 2021-07-21 | $57.41 | $58.61 | $55.68 | $58.38 | $58.38 | 114,714 |
| 2021-07-20 | $55.18 | $56.41 | $54.85 | $56.31 | $56.31 | 127,106 |
| 2021-07-19 | $53.00 | $55.61 | $53.00 | $55.06 | $55.06 | 217,860 |
| 2021-07-16 | $53.22 | $55.09 | $52.50 | $54.50 | $54.50 | 111,532 |
| 2021-07-15 | $53.01 | $53.86 | $51.09 | $52.51 | $52.51 | 100,520 |
| 2021-07-14 | $54.79 | $54.79 | $52.52 | $52.99 | $52.99 | 105,429 |
| 2021-07-13 | $54.87 | $55.23 | $53.40 | $54.66 | $54.66 | 93,895 |
| 2021-07-12 | $56.47 | $57.51 | $54.60 | $54.77 | $54.77 | 92,854 |
| 2021-07-09 | $55.85 | $56.51 | $53.75 | $56.47 | $56.47 | 140,087 |
| 2021-07-08 | $52.42 | $56.42 | $52.01 | $55.32 | $55.32 | 166,066 |
| 2021-07-07 | $61.79 | $62.00 | $53.68 | $54.39 | $54.39 | 455,409 |
| 2021-07-06 | $67.50 | $70.00 | $60.75 | $61.32 | $61.32 | 1,451,980 |
| 2021-07-02 | $55.96 | $56.56 | $54.08 | $55.90 | $55.90 | 103,808 |
| 2021-07-01 | $54.77 | $56.10 | $54.08 | $55.97 | $55.97 | 128,479 |
| 2021-06-30 | $53.29 | $55.20 | $52.18 | $54.68 | $54.68 | 165,515 |
| 2021-06-29 | $53.99 | $54.21 | $51.94 | $52.83 | $52.83 | 159,180 |
| 2021-06-28 | $57.69 | $57.69 | $53.24 | $53.35 | $53.35 | 155,625 |
| 2021-06-25 | $55.22 | $57.87 | $54.31 | $57.24 | $57.24 | 384,119 |
| 2021-06-24 | $54.27 | $56.63 | $53.43 | $55.14 | $55.14 | 140,489 |
| 2021-06-23 | $56.57 | $58.08 | $53.02 | $53.96 | $53.96 | 150,377 |
| 2021-06-22 | $58.94 | $59.06 | $55.79 | $56.87 | $56.87 | 149,316 |
| 2021-06-21 | $59.20 | $59.39 | $57.31 | $59.07 | $59.07 | 202,916 |
| 2021-06-18 | $60.14 | $60.14 | $56.71 | $59.29 | $59.29 | 580,518 |
| 2021-06-17 | $59.34 | $61.12 | $58.01 | $60.31 | $60.31 | 168,706 |
| 2021-06-16 | $58.31 | $59.89 | $57.03 | $59.43 | $59.43 | 169,906 |
| 2021-06-15 | $60.17 | $60.17 | $56.81 | $57.81 | $57.81 | 145,909 |
| 2021-06-14 | $60.07 | $62.59 | $59.35 | $60.17 | $60.17 | 243,044 |
| 2021-06-11 | $61.18 | $61.18 | $59.00 | $59.66 | $59.66 | 119,125 |
| 2021-06-10 | $59.67 | $61.95 | $58.27 | $61.02 | $61.02 | 151,085 |
| 2021-06-09 | $59.36 | $61.18 | $58.83 | $59.93 | $59.93 | 158,324 |
| 2021-06-08 | $60.30 | $61.14 | $56.69 | $58.97 | $58.97 | 164,512 |
| 2021-06-07 | $55.66 | $59.81 | $54.39 | $58.84 | $58.84 | 441,800 |
| 2021-06-04 | $55.47 | $56.40 | $54.56 | $54.86 | $54.86 | 87,969 |
| 2021-06-03 | $55.37 | $56.47 | $54.97 | $55.09 | $55.09 | 88,166 |
| 2021-06-02 | $56.58 | $56.83 | $54.95 | $55.85 | $55.85 | 152,260 |
| 2021-06-01 | $56.84 | $57.74 | $54.83 | $56.33 | $56.33 | 131,861 |
| 2021-05-28 | $56.66 | $58.17 | $54.89 | $56.56 | $56.56 | 162,231 |
| 2021-05-27 | $55.65 | $57.36 | $55.32 | $56.45 | $56.45 | 185,691 |
| 2021-05-26 | $52.83 | $55.84 | $52.62 | $55.01 | $55.01 | 131,925 |
| 2021-05-25 | $54.53 | $55.48 | $51.92 | $52.20 | $52.20 | 170,901 |
| 2021-05-24 | $55.02 | $55.66 | $52.78 | $53.90 | $53.90 | 115,147 |
| 2021-05-21 | $57.96 | $59.11 | $53.35 | $54.51 | $54.51 | 206,010 |
| 2021-05-20 | $54.95 | $58.40 | $54.40 | $56.89 | $56.89 | 169,933 |
| 2021-05-19 | $54.52 | $57.04 | $53.82 | $55.54 | $55.54 | 336,657 |
| 2021-05-18 | $50.05 | $57.78 | $49.25 | $55.79 | $55.79 | 283,085 |
| 2021-05-17 | $54.59 | $56.76 | $53.77 | $54.79 | $54.79 | 86,193 |
| 2021-05-14 | $53.06 | $56.40 | $52.80 | $55.40 | $55.40 | 143,212 |
| 2021-05-13 | $54.81 | $57.67 | $52.00 | $52.59 | $52.59 | 170,537 |
| 2021-05-12 | $59.72 | $61.61 | $54.14 | $54.68 | $54.68 | 246,109 |
| 2021-05-11 | $60.03 | $64.17 | $59.25 | $60.60 | $60.60 | 161,725 |
| 2021-05-10 | $64.56 | $64.56 | $60.26 | $61.71 | $61.71 | 184,144 |
| 2021-05-07 | $63.81 | $66.33 | $63.72 | $64.98 | $64.98 | 127,388 |
| 2021-05-06 | $62.96 | $64.88 | $61.06 | $62.80 | $62.80 | 215,269 |
| 2021-05-05 | $63.20 | $64.40 | $61.00 | $62.59 | $62.59 | 227,685 |
| 2021-05-04 | $62.37 | $64.99 | $60.05 | $62.53 | $62.53 | 237,693 |
| 2021-05-03 | $63.77 | $63.77 | $61.39 | $62.83 | $62.83 | 152,289 |
| 2021-04-30 | $68.33 | $69.00 | $60.63 | $62.66 | $62.66 | 408,262 |
| 2021-04-29 | $70.00 | $75.35 | $67.99 | $71.66 | $71.66 | 237,503 |
| 2021-04-28 | $65.61 | $69.99 | $65.11 | $69.33 | $69.33 | 149,282 |
| 2021-04-27 | $68.00 | $68.44 | $65.63 | $66.30 | $66.30 | 122,069 |
| 2021-04-26 | $64.16 | $67.65 | $62.44 | $67.45 | $67.45 | 99,310 |
| 2021-04-23 | $63.63 | $63.98 | $61.59 | $62.87 | $62.87 | 161,879 |
| 2021-04-22 | $57.59 | $64.41 | $57.31 | $62.66 | $62.66 | 264,783 |
| 2021-04-21 | $54.97 | $58.29 | $53.91 | $58.00 | $58.00 | 122,134 |
| 2021-04-20 | $56.57 | $58.23 | $53.59 | $54.44 | $54.44 | 231,359 |
| 2021-04-19 | $60.18 | $61.25 | $56.10 | $56.46 | $56.46 | 133,860 |
| 2021-04-16 | $60.58 | $61.89 | $59.62 | $60.73 | $60.73 | 75,860 |
| 2021-04-15 | $60.47 | $62.48 | $59.00 | $60.35 | $60.35 | 154,747 |
| 2021-04-14 | $57.54 | $60.71 | $57.00 | $59.80 | $59.80 | 303,403 |
| 2021-04-13 | $58.44 | $59.53 | $55.75 | $57.09 | $57.09 | 191,265 |
| 2021-04-12 | $63.77 | $63.82 | $57.74 | $57.95 | $57.95 | 145,861 |
| 2021-04-09 | $71.58 | $71.94 | $63.50 | $63.77 | $63.77 | 199,984 |
| 2021-04-08 | $69.27 | $73.28 | $69.27 | $72.18 | $72.18 | 67,969 |
| 2021-04-07 | $74.45 | $75.69 | $69.17 | $69.18 | $69.18 | 117,349 |
| 2021-04-06 | $76.75 | $77.24 | $73.60 | $74.61 | $74.61 | 145,390 |
| 2021-04-05 | $75.91 | $76.50 | $74.08 | $75.23 | $75.23 | 109,553 |
| 2021-04-01 | $74.43 | $77.55 | $73.80 | $74.18 | $74.18 | 158,908 |
| 2021-03-31 | $68.65 | $74.98 | $68.65 | $73.74 | $73.74 | 188,317 |
| 2021-03-30 | $66.75 | $68.70 | $65.15 | $68.32 | $68.32 | 187,288 |
| 2021-03-29 | $66.93 | $68.36 | $65.57 | $66.21 | $66.21 | 149,919 |
| 2021-03-26 | $67.63 | $68.97 | $63.73 | $65.80 | $65.80 | 200,629 |
| 2021-03-25 | $61.26 | $68.51 | $61.19 | $67.76 | $67.76 | 271,542 |
| 2021-03-24 | $65.11 | $66.42 | $62.17 | $62.84 | $62.84 | 178,856 |
| 2021-03-23 | $69.03 | $69.03 | $63.56 | $65.09 | $65.09 | 329,353 |
| 2021-03-22 | $64.05 | $70.97 | $63.22 | $69.93 | $69.93 | 460,334 |
| 2021-03-19 | $72.02 | $72.13 | $60.78 | $63.07 | $63.07 | 2,586,240 |
| 2021-03-18 | $80.56 | $80.56 | $72.31 | $72.86 | $72.86 | 335,964 |
| 2021-03-17 | $78.22 | $81.38 | $75.53 | $80.76 | $80.76 | 316,821 |
| 2021-03-16 | $78.51 | $79.46 | $76.28 | $78.59 | $78.59 | 253,114 |
| 2021-03-15 | $77.91 | $82.99 | $75.93 | $76.78 | $76.78 | 235,881 |
| 2021-03-12 | $76.08 | $78.98 | $74.95 | $77.15 | $77.15 | 209,068 |
| 2021-03-11 | $75.49 | $80.26 | $74.68 | $76.33 | $76.33 | 307,206 |
| 2021-03-10 | $72.76 | $77.64 | $72.10 | $74.39 | $74.39 | 188,875 |
| 2021-03-09 | $71.89 | $76.54 | $71.12 | $73.54 | $73.54 | 182,994 |
| 2021-03-08 | $71.87 | $76.73 | $69.31 | $69.59 | $69.59 | 256,373 |
| 2021-03-05 | $82.80 | $82.80 | $65.87 | $68.62 | $68.62 | 464,042 |
| 2021-03-04 | $83.41 | $84.00 | $78.15 | $81.22 | $81.22 | 250,155 |
| 2021-03-03 | $83.11 | $85.96 | $81.42 | $83.86 | $83.86 | 191,496 |
| 2021-03-02 | $87.50 | $88.00 | $81.81 | $83.34 | $83.34 | 279,154 |
| 2021-03-01 | $80.86 | $88.55 | $80.27 | $87.68 | $87.68 | 296,811 |
| 2021-02-26 | $82.54 | $85.00 | $78.00 | $80.29 | $80.29 | 164,609 |
| 2021-02-25 | $76.29 | $84.20 | $76.25 | $82.67 | $82.67 | 279,115 |
| 2021-02-24 | $76.05 | $77.85 | $75.19 | $76.75 | $76.75 | 130,243 |
| 2021-02-23 | $76.13 | $77.04 | $73.86 | $75.58 | $75.58 | 222,392 |
| 2021-02-22 | $86.36 | $87.49 | $75.08 | $76.72 | $76.72 | 489,638 |
| 2021-02-19 | $86.15 | $89.04 | $85.12 | $87.55 | $87.55 | 239,111 |
| 2021-02-18 | $84.24 | $87.14 | $78.40 | $85.99 | $85.99 | 192,739 |
| 2021-02-17 | $80.84 | $88.00 | $80.12 | $85.07 | $85.07 | 309,411 |
| 2021-02-16 | $82.42 | $82.42 | $78.57 | $81.54 | $81.54 | 266,829 |
| 2021-02-12 | $80.84 | $82.21 | $79.08 | $81.77 | $81.77 | 153,661 |
| 2021-02-11 | $83.34 | $84.36 | $79.00 | $80.93 | $80.93 | 208,130 |
| 2021-02-10 | $85.75 | $85.75 | $79.24 | $80.42 | $80.42 | 78,167 |
| 2021-02-09 | $85.33 | $86.02 | $80.06 | $82.18 | $82.18 | 134,924 |
| 2021-02-08 | $80.00 | $87.50 | $77.99 | $84.70 | $84.70 | 474,172 |
| 2021-02-05 | $80.45 | $80.45 | $77.54 | $80.12 | $80.12 | 119,647 |
| 2021-02-04 | $77.77 | $80.09 | $76.01 | $79.97 | $79.97 | 122,046 |
| 2021-02-03 | $80.07 | $80.27 | $75.54 | $77.25 | $77.25 | 85,036 |
| 2021-02-02 | $81.97 | $81.97 | $78.78 | $79.64 | $79.64 | 153,740 |
| 2021-02-01 | $80.00 | $82.65 | $78.00 | $81.01 | $81.01 | 279,410 |
| 2021-01-29 | $75.00 | $79.72 | $73.77 | $79.25 | $79.25 | 250,418 |
| 2021-01-28 | $79.00 | $81.41 | $77.45 | $77.64 | $77.64 | 293,059 |
| 2021-01-27 | $79.70 | $82.55 | $74.41 | $79.60 | $79.60 | 247,347 |
| 2021-01-26 | $81.44 | $84.50 | $79.70 | $80.96 | $80.96 | 245,542 |
| 2021-01-25 | $81.76 | $82.97 | $79.34 | $81.44 | $81.44 | 144,555 |
| 2021-01-22 | $80.12 | $82.91 | $77.09 | $81.47 | $81.47 | 113,895 |
| 2021-01-21 | $83.43 | $83.43 | $79.00 | $80.99 | $80.99 | 117,848 |
| 2021-01-20 | $84.06 | $86.24 | $81.77 | $82.42 | $82.42 | 77,959 |
| 2021-01-19 | $83.09 | $86.00 | $82.05 | $83.87 | $83.87 | 128,176 |
| 2021-01-15 | $82.79 | $84.98 | $81.23 | $83.33 | $83.33 | 111,933 |
| 2021-01-14 | $82.17 | $85.91 | $81.87 | $83.01 | $83.01 | 224,469 |
| 2021-01-13 | $83.86 | $84.28 | $77.51 | $82.17 | $82.17 | 433,164 |
| 2021-01-12 | $86.54 | $88.80 | $83.00 | $86.20 | $86.20 | 85,866 |
| 2021-01-11 | $84.94 | $88.70 | $82.85 | $85.97 | $85.97 | 69,783 |
| 2021-01-08 | $83.95 | $87.51 | $80.80 | $86.00 | $86.00 | 114,053 |
| 2021-01-07 | $87.29 | $90.82 | $80.81 | $83.95 | $83.95 | 150,213 |
| 2021-01-06 | $87.63 | $91.52 | $84.97 | $87.47 | $87.47 | 102,954 |
| 2021-01-05 | $81.90 | $89.99 | $80.70 | $85.82 | $85.82 | 111,300 |
| 2021-01-04 | $86.31 | $86.84 | $79.10 | $80.82 | $80.82 | 102,444 |
| 2020-12-31 | $88.15 | $88.15 | $84.01 | $86.20 | $86.20 | 73,259 |
| 2020-12-30 | $84.89 | $89.74 | $84.08 | $88.15 | $88.15 | 67,660 |
| 2020-12-29 | $83.70 | $84.84 | $77.19 | $84.39 | $84.39 | 205,410 |
| 2020-12-28 | $88.86 | $89.88 | $83.39 | $83.70 | $83.70 | 115,368 |
| 2020-12-24 | $91.03 | $93.91 | $88.09 | $88.64 | $88.64 | 30,116 |
| 2020-12-23 | $92.10 | $92.10 | $87.59 | $90.53 | $90.53 | 139,685 |
| 2020-12-22 | $84.31 | $95.91 | $83.80 | $92.64 | $92.64 | 161,059 |
| 2020-12-21 | $82.55 | $83.64 | $81.13 | $83.46 | $83.46 | 154,448 |
| 2020-12-18 | $91.09 | $97.15 | $82.08 | $83.16 | $83.16 | 1,008,786 |
| 2020-12-17 | $87.00 | $91.35 | $86.07 | $90.30 | $90.30 | 191,668 |
| 2020-12-16 | $83.99 | $90.43 | $82.31 | $87.00 | $87.00 | 276,808 |
| 2020-12-15 | $81.54 | $81.90 | $77.76 | $81.05 | $81.05 | 254,592 |
| 2020-12-14 | $81.92 | $81.92 | $78.62 | $80.00 | $80.00 | 294,014 |
| 2020-12-11 | $110.00 | $110.00 | $77.55 | $80.40 | $80.40 | 890,630 |
| 2020-12-10 | $80.70 | $117.45 | $80.02 | $112.26 | $112.26 | 1,041,901 |
| 2020-12-09 | $74.49 | $83.99 | $73.02 | $81.73 | $81.73 | 222,048 |
| 2020-12-08 | $67.32 | $75.40 | $66.75 | $73.60 | $73.60 | 328,680 |
| 2020-12-07 | $72.36 | $74.21 | $66.91 | $70.21 | $70.21 | 97,477 |
| 2020-12-04 | $73.28 | $74.84 | $72.17 | $73.22 | $73.22 | 78,576 |
| 2020-12-03 | $77.93 | $79.11 | $71.61 | $72.90 | $72.90 | 68,834 |
| 2020-12-02 | $75.54 | $79.59 | $74.31 | $77.16 | $77.16 | 106,960 |
| 2020-12-01 | $77.58 | $82.63 | $74.59 | $75.40 | $75.40 | 103,382 |
| 2020-11-30 | $68.80 | $78.00 | $67.59 | $76.93 | $76.93 | 210,327 |
| 2020-11-27 | $69.14 | $70.43 | $68.00 | $68.51 | $68.51 | 79,750 |
| 2020-11-25 | $74.23 | $74.65 | $67.10 | $67.87 | $67.87 | 200,065 |
| 2020-11-24 | $81.90 | $88.72 | $74.74 | $75.21 | $75.21 | 181,281 |
| 2020-11-23 | $75.39 | $88.90 | $75.39 | $82.28 | $82.28 | 258,771 |
| 2020-11-20 | $70.29 | $77.68 | $68.40 | $73.94 | $73.94 | 169,471 |
| 2020-11-19 | $65.31 | $73.21 | $64.98 | $70.64 | $70.64 | 190,749 |
| 2020-11-18 | $64.80 | $68.42 | $62.09 | $64.50 | $64.50 | 90,174 |
| 2020-11-17 | $53.87 | $69.79 | $51.68 | $65.58 | $65.58 | 246,711 |
| 2020-11-16 | $51.55 | $54.04 | $51.39 | $53.32 | $53.32 | 60,601 |
| 2020-11-13 | $52.76 | $57.76 | $50.39 | $50.78 | $50.78 | 119,862 |
| 2020-11-12 | $48.31 | $52.23 | $47.44 | $51.81 | $51.81 | 95,218 |
| 2020-11-11 | $48.00 | $49.54 | $47.81 | $48.71 | $48.71 | 146,430 |
| 2020-11-10 | $47.42 | $49.00 | $46.49 | $47.68 | $47.68 | 59,111 |
| 2020-11-09 | $48.00 | $49.23 | $46.18 | $46.59 | $46.59 | 232,410 |
| 2020-11-06 | $45.67 | $47.04 | $44.37 | $46.00 | $46.00 | 65,491 |
| 2020-11-05 | $44.03 | $46.10 | $43.03 | $45.22 | $45.22 | 124,418 |
| 2020-11-04 | $41.82 | $44.76 | $41.34 | $43.79 | $43.79 | 110,559 |
| 2020-11-03 | $40.46 | $42.97 | $39.11 | $42.00 | $42.00 | 139,796 |
| 2020-11-02 | $39.67 | $41.30 | $38.57 | $40.22 | $40.22 | 95,536 |
| 2020-10-30 | $39.89 | $40.74 | $38.09 | $39.51 | $39.51 | 47,620 |
| 2020-10-29 | $39.94 | $40.66 | $39.30 | $39.93 | $39.93 | 32,420 |
| 2020-10-28 | $40.06 | $40.75 | $38.76 | $40.14 | $40.14 | 80,083 |
| 2020-10-27 | $41.53 | $42.68 | $40.49 | $40.81 | $40.81 | 105,750 |
| 2020-10-26 | $41.65 | $42.31 | $40.01 | $41.56 | $41.56 | 54,656 |
| 2020-10-23 | $42.00 | $42.37 | $40.65 | $41.76 | $41.76 | 53,041 |
| 2020-10-22 | $42.72 | $44.59 | $40.68 | $41.00 | $41.00 | 55,567 |
| 2020-10-21 | $43.46 | $46.63 | $42.01 | $42.69 | $42.69 | 143,207 |
| 2020-10-20 | $41.73 | $43.50 | $38.55 | $43.18 | $43.18 | 119,353 |
| 2020-10-19 | $44.09 | $44.69 | $41.32 | $41.57 | $41.57 | 118,219 |
| 2020-10-16 | $39.05 | $45.25 | $38.01 | $43.10 | $43.10 | 601,615 |
| 2020-10-15 | $37.09 | $39.72 | $36.61 | $39.10 | $39.10 | 201,455 |
| 2020-10-14 | $36.50 | $39.37 | $36.34 | $37.43 | $37.43 | 167,787 |
| 2020-10-13 | $35.85 | $36.75 | $35.71 | $36.20 | $36.20 | 98,413 |
| 2020-10-12 | $36.23 | $36.56 | $35.55 | $36.40 | $36.40 | 43,958 |
| 2020-10-09 | $36.55 | $36.98 | $35.15 | $35.66 | $35.66 | 61,170 |
| 2020-10-08 | $36.55 | $36.83 | $34.91 | $36.25 | $36.25 | 92,045 |
| 2020-10-07 | $36.62 | $37.12 | $35.29 | $36.15 | $36.15 | 373,134 |
| 2020-10-06 | $35.15 | $36.49 | $34.31 | $36.20 | $36.20 | 207,754 |
| 2020-10-05 | $34.99 | $35.89 | $33.00 | $34.79 | $34.79 | 113,244 |
| 2020-10-02 | $33.54 | $35.46 | $32.51 | $34.63 | $34.63 | 101,977 |
| 2020-10-01 | $37.78 | $38.12 | $33.37 | $34.11 | $34.11 | 548,781 |
| 2020-09-30 | $38.37 | $38.97 | $36.37 | $37.74 | $37.74 | 84,590 |
| 2020-09-29 | $39.68 | $42.34 | $37.78 | $38.26 | $38.26 | 83,082 |
| 2020-09-28 | $39.37 | $41.50 | $39.00 | $39.78 | $39.78 | 83,342 |
| 2020-09-25 | $39.29 | $40.60 | $37.71 | $39.07 | $39.07 | 80,242 |
| 2020-09-24 | $39.20 | $39.47 | $36.66 | $39.22 | $39.22 | 136,898 |
| 2020-09-23 | $37.05 | $39.97 | $36.42 | $39.29 | $39.29 | 97,361 |
| 2020-09-22 | $37.68 | $38.70 | $36.29 | $37.08 | $37.08 | 218,828 |
| 2020-09-21 | $37.00 | $37.74 | $34.19 | $37.14 | $37.14 | 213,810 |
| 2020-09-18 | $38.56 | $39.93 | $36.51 | $37.36 | $37.36 | 1,623,884 |
| 2020-09-17 | $39.52 | $40.23 | $38.02 | $38.22 | $38.22 | 246,343 |
| 2020-09-16 | $39.56 | $41.45 | $39.00 | $39.74 | $39.74 | 408,035 |
| 2020-09-15 | $39.62 | $43.84 | $38.12 | $39.06 | $39.06 | 126,654 |
| 2020-09-14 | $39.89 | $41.81 | $38.14 | $39.24 | $39.24 | 109,227 |
| 2020-09-11 | $40.54 | $42.79 | $37.43 | $39.43 | $39.43 | 90,496 |
| 2020-09-10 | $43.46 | $44.49 | $39.57 | $40.35 | $40.35 | 90,103 |
| 2020-09-09 | $44.41 | $48.20 | $42.40 | $42.56 | $42.56 | 129,224 |
| 2020-09-08 | $42.50 | $44.70 | $41.58 | $43.84 | $43.84 | 116,229 |
| 2020-09-04 | $41.49 | $44.50 | $41.49 | $42.99 | $42.99 | 64,340 |
| 2020-09-03 | $44.16 | $44.20 | $41.33 | $41.70 | $41.70 | 53,997 |
| 2020-09-02 | $41.69 | $45.45 | $41.10 | $44.16 | $44.16 | 68,800 |
| 2020-09-01 | $40.34 | $43.44 | $39.08 | $41.75 | $41.75 | 90,514 |
| 2020-08-31 | $44.59 | $47.57 | $38.12 | $40.44 | $40.44 | 193,831 |
| 2020-08-28 | $45.50 | $45.50 | $43.58 | $44.25 | $44.25 | 53,170 |
| 2020-08-27 | $43.05 | $45.21 | $42.76 | $44.08 | $44.08 | 36,748 |
| 2020-08-26 | $44.74 | $45.50 | $43.08 | $43.39 | $43.39 | 37,626 |
| 2020-08-25 | $43.75 | $45.50 | $42.27 | $43.97 | $43.97 | 58,559 |
| 2020-08-24 | $45.06 | $45.98 | $41.30 | $43.63 | $43.63 | 116,516 |
| 2020-08-21 | $43.91 | $46.89 | $42.54 | $45.07 | $45.07 | 116,445 |
| 2020-08-20 | $45.06 | $47.80 | $43.25 | $43.76 | $43.76 | 94,437 |
| 2020-08-19 | $42.99 | $52.00 | $41.53 | $44.46 | $44.46 | 125,714 |
| 2020-08-18 | $46.35 | $49.11 | $40.06 | $42.85 | $42.85 | 147,749 |
| 2020-08-17 | $44.64 | $48.43 | $44.64 | $47.10 | $47.10 | 77,789 |
| 2020-08-14 | $44.24 | $47.05 | $42.86 | $45.44 | $45.44 | 85,462 |
| 2020-08-13 | $43.33 | $47.81 | $43.12 | $44.01 | $44.01 | 88,865 |
| 2020-08-12 | $41.84 | $47.77 | $40.89 | $42.88 | $42.88 | 130,448 |
| 2020-08-11 | $43.50 | $44.69 | $40.62 | $41.02 | $41.02 | 115,698 |
| 2020-08-10 | $44.76 | $45.06 | $42.89 | $43.36 | $43.36 | 90,006 |
| 2020-08-07 | $43.90 | $44.50 | $41.50 | $44.19 | $44.19 | 67,977 |
| 2020-08-06 | $42.77 | $44.69 | $40.70 | $43.96 | $43.96 | 89,598 |
| 2020-08-05 | $37.62 | $50.00 | $36.51 | $43.26 | $43.26 | 61,401 |
| 2020-08-04 | $36.74 | $38.70 | $36.52 | $38.00 | $38.00 | 51,229 |
| 2020-08-03 | $32.46 | $37.58 | $30.06 | $36.42 | $36.42 | 270,066 |
| 2020-07-31 | $32.63 | $32.92 | $30.76 | $32.70 | $32.70 | 25,042 |
| 2020-07-30 | $31.75 | $33.50 | $31.75 | $32.46 | $32.46 | 87,061 |
| 2020-07-29 | $32.29 | $33.12 | $29.06 | $31.65 | $31.65 | 71,111 |
| 2020-07-28 | $29.30 | $32.91 | $29.30 | $32.60 | $32.60 | 35,862 |
| 2020-07-27 | $30.24 | $30.40 | $29.50 | $29.90 | $29.90 | 98,126 |
| 2020-07-24 | $29.24 | $30.86 | $29.10 | $30.25 | $30.25 | 72,117 |
| 2020-07-23 | $29.34 | $30.25 | $28.01 | $29.70 | $29.70 | 72,035 |
| 2020-07-22 | $30.91 | $31.34 | $29.14 | $29.36 | $29.36 | 170,041 |
| 2020-07-21 | $32.25 | $32.49 | $28.25 | $30.77 | $30.77 | 483,117 |
| 2020-07-20 | $30.44 | $32.99 | $29.25 | $30.33 | $30.33 | 455,419 |
| 2020-07-17 | $36.50 | $37.58 | $29.02 | $30.00 | $30.00 | 1,594,878 |
Alx Oncology Holdings Inc (ALXO) News Headlines
Recent Alx Oncology Holdings Inc (ALXO) News
Similar Companies to Alx Oncology Holdings Inc (ALXO) 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 |