Agora Inc (API) Exchange: NASDAQ
Data as of April 25, 2024
$2.50 ($0.01) 0.40%
Agora Inc - Daily Information
Click for more stock information on Agora Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $2.47 |
| Previous Close | $2.50 |
| High | $2.54 |
| Low | $2.47 |
| Adjusted Open | $2.47 |
| Previous Adjusted Close | $2.50 |
| Adjusted High | $2.54 |
| Adjusted Low | $2.47 |
About Agora Inc (API)
Agora Inc (API) was founded in 2016 and is headquartered in San Francisco, California. Agora Inc is a leading AI software company that provides the most advanced algorithms to collect and process data from connected devices. Their team of engineers, data scientists, and innovators have created products that have been used by businesses and governments around the world. Since its inception, Agora Inc has seen tremendous growth, with an increase of 200 percent in revenue and 500 percent in employees over the past five years.
Invest in Agora Inc (API)
Historical Stock Data for Agora Inc (API)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $2.47 | $2.54 | $2.47 | $2.50 | $2.50 | 72,143 |
| 2024-04-24 | $2.53 | $2.53 | $2.48 | $2.49 | $2.49 | 65,043 |
| 2024-04-23 | $2.42 | $2.53 | $2.42 | $2.49 | $2.49 | 88,927 |
| 2024-04-22 | $2.40 | $2.48 | $2.39 | $2.45 | $2.45 | 89,975 |
| 2024-04-19 | $2.39 | $2.43 | $2.34 | $2.40 | $2.40 | 132,088 |
| 2024-04-18 | $2.41 | $2.46 | $2.39 | $2.43 | $2.43 | 93,675 |
| 2024-04-17 | $2.38 | $2.43 | $2.37 | $2.41 | $2.41 | 94,421 |
| 2024-04-16 | $2.37 | $2.38 | $2.32 | $2.36 | $2.36 | 119,526 |
| 2024-04-15 | $2.46 | $2.47 | $2.36 | $2.37 | $2.37 | 184,569 |
| 2024-04-12 | $2.51 | $2.55 | $2.43 | $2.44 | $2.44 | 163,175 |
| 2024-04-11 | $2.52 | $2.56 | $2.48 | $2.50 | $2.50 | 114,134 |
| 2024-04-10 | $2.52 | $2.52 | $2.49 | $2.50 | $2.50 | 58,215 |
| 2024-04-09 | $2.48 | $2.54 | $2.48 | $2.52 | $2.52 | 104,923 |
| 2024-04-08 | $2.56 | $2.61 | $2.49 | $2.50 | $2.50 | 160,679 |
| 2024-04-05 | $2.67 | $2.68 | $2.55 | $2.55 | $2.55 | 136,744 |
| 2024-04-04 | $2.60 | $2.76 | $2.60 | $2.68 | $2.68 | 171,830 |
| 2024-04-03 | $2.52 | $2.61 | $2.52 | $2.59 | $2.59 | 100,647 |
| 2024-04-02 | $2.49 | $2.55 | $2.49 | $2.54 | $2.54 | 96,984 |
| 2024-04-01 | $2.50 | $2.56 | $2.50 | $2.55 | $2.55 | 97,863 |
| 2024-03-28 | $2.51 | $2.58 | $2.49 | $2.51 | $2.51 | 268,231 |
| 2024-03-27 | $2.50 | $2.53 | $2.48 | $2.51 | $2.51 | 150,626 |
| 2024-03-26 | $2.57 | $2.59 | $2.51 | $2.52 | $2.52 | 114,094 |
| 2024-03-25 | $2.51 | $2.53 | $2.48 | $2.50 | $2.50 | 85,145 |
| 2024-03-22 | $2.51 | $2.55 | $2.48 | $2.52 | $2.52 | 162,363 |
| 2024-03-21 | $2.53 | $2.53 | $2.49 | $2.51 | $2.51 | 91,534 |
| 2024-03-20 | $2.50 | $2.54 | $2.48 | $2.53 | $2.53 | 141,511 |
| 2024-03-19 | $2.50 | $2.53 | $2.48 | $2.52 | $2.52 | 92,695 |
| 2024-03-18 | $2.51 | $2.54 | $2.48 | $2.53 | $2.53 | 187,682 |
| 2024-03-15 | $2.50 | $2.54 | $2.50 | $2.52 | $2.52 | 123,248 |
| 2024-03-14 | $2.54 | $2.56 | $2.50 | $2.52 | $2.52 | 155,150 |
| 2024-03-13 | $2.65 | $2.69 | $2.57 | $2.57 | $2.57 | 96,270 |
| 2024-03-12 | $2.63 | $2.70 | $2.62 | $2.65 | $2.65 | 135,170 |
| 2024-03-11 | $2.61 | $2.66 | $2.59 | $2.62 | $2.62 | 113,391 |
| 2024-03-08 | $2.66 | $2.70 | $2.60 | $2.63 | $2.63 | 172,329 |
| 2024-03-07 | $2.71 | $2.71 | $2.62 | $2.65 | $2.65 | 181,165 |
| 2024-03-06 | $2.74 | $2.78 | $2.68 | $2.71 | $2.71 | 131,474 |
| 2024-03-05 | $2.70 | $2.71 | $2.62 | $2.68 | $2.68 | 187,654 |
| 2024-03-04 | $2.69 | $2.79 | $2.69 | $2.71 | $2.71 | 231,505 |
| 2024-03-01 | $2.75 | $2.79 | $2.64 | $2.75 | $2.75 | 266,503 |
| 2024-02-29 | $2.99 | $2.99 | $2.62 | $2.62 | $2.62 | 1,079,112 |
| 2024-02-28 | $3.29 | $3.29 | $2.92 | $3.00 | $3.00 | 602,744 |
| 2024-02-27 | $2.85 | $3.29 | $2.85 | $3.27 | $3.27 | 952,448 |
| 2024-02-26 | $2.75 | $2.80 | $2.75 | $2.75 | $2.75 | 192,483 |
| 2024-02-23 | $2.74 | $2.79 | $2.72 | $2.75 | $2.75 | 96,326 |
| 2024-02-22 | $2.76 | $2.78 | $2.72 | $2.74 | $2.74 | 227,102 |
| 2024-02-21 | $2.75 | $2.79 | $2.73 | $2.74 | $2.74 | 142,449 |
| 2024-02-20 | $2.85 | $2.85 | $2.72 | $2.73 | $2.73 | 141,990 |
| 2024-02-16 | $2.85 | $2.91 | $2.82 | $2.87 | $2.87 | 97,667 |
| 2024-02-15 | $2.76 | $2.88 | $2.74 | $2.86 | $2.86 | 125,186 |
| 2024-02-14 | $2.75 | $2.90 | $2.72 | $2.74 | $2.74 | 166,720 |
| 2024-02-13 | $2.80 | $2.84 | $2.73 | $2.73 | $2.73 | 67,038 |
| 2024-02-12 | $2.79 | $2.95 | $2.79 | $2.85 | $2.85 | 116,425 |
| 2024-02-09 | $2.89 | $2.91 | $2.86 | $2.87 | $2.87 | 87,274 |
| 2024-02-08 | $2.90 | $3.00 | $2.88 | $2.88 | $2.88 | 84,363 |
| 2024-02-07 | $2.98 | $3.05 | $2.91 | $2.91 | $2.91 | 101,768 |
| 2024-02-06 | $2.94 | $3.05 | $2.91 | $3.00 | $3.00 | 210,336 |
| 2024-02-05 | $2.95 | $2.95 | $2.85 | $2.92 | $2.92 | 147,114 |
| 2024-02-02 | $2.89 | $2.96 | $2.86 | $2.94 | $2.94 | 554,882 |
| 2024-02-01 | $2.81 | $2.96 | $2.80 | $2.92 | $2.92 | 407,657 |
| 2024-01-31 | $2.72 | $2.88 | $2.72 | $2.80 | $2.80 | 237,292 |
| 2024-01-30 | $2.75 | $2.77 | $2.74 | $2.76 | $2.76 | 156,466 |
| 2024-01-29 | $2.72 | $2.80 | $2.68 | $2.79 | $2.79 | 136,113 |
| 2024-01-26 | $2.68 | $2.79 | $2.61 | $2.73 | $2.73 | 246,515 |
| 2024-01-25 | $2.75 | $2.83 | $2.73 | $2.77 | $2.77 | 340,484 |
| 2024-01-24 | $2.67 | $2.82 | $2.67 | $2.78 | $2.78 | 761,951 |
| 2024-01-23 | $2.61 | $2.73 | $2.55 | $2.65 | $2.65 | 232,136 |
| 2024-01-22 | $2.53 | $2.64 | $2.53 | $2.56 | $2.56 | 283,328 |
| 2024-01-19 | $2.59 | $2.64 | $2.57 | $2.61 | $2.61 | 190,868 |
| 2024-01-18 | $2.62 | $2.65 | $2.59 | $2.60 | $2.60 | 147,220 |
| 2024-01-17 | $2.56 | $2.63 | $2.56 | $2.61 | $2.61 | 172,012 |
| 2024-01-16 | $2.70 | $2.70 | $2.59 | $2.62 | $2.62 | 332,861 |
| 2024-01-12 | $2.75 | $2.88 | $2.71 | $2.73 | $2.73 | 216,616 |
| 2024-01-11 | $2.58 | $2.84 | $2.58 | $2.75 | $2.75 | 1,835,309 |
| 2024-01-10 | $2.41 | $2.57 | $2.41 | $2.56 | $2.56 | 789,693 |
| 2024-01-09 | $2.44 | $2.45 | $2.40 | $2.43 | $2.43 | 370,422 |
| 2024-01-08 | $2.45 | $2.48 | $2.40 | $2.45 | $2.45 | 540,930 |
| 2024-01-05 | $2.47 | $2.53 | $2.46 | $2.46 | $2.46 | 216,883 |
| 2024-01-04 | $2.49 | $2.53 | $2.47 | $2.49 | $2.49 | 199,574 |
| 2024-01-03 | $2.54 | $2.56 | $2.47 | $2.51 | $2.51 | 155,392 |
| 2024-01-02 | $2.55 | $2.60 | $2.50 | $2.50 | $2.50 | 291,751 |
| 2023-12-29 | $2.60 | $2.67 | $2.60 | $2.63 | $2.63 | 227,434 |
| 2023-12-28 | $2.57 | $2.65 | $2.57 | $2.62 | $2.62 | 138,370 |
| 2023-12-27 | $2.61 | $2.63 | $2.56 | $2.56 | $2.56 | 172,423 |
| 2023-12-26 | $2.61 | $2.68 | $2.58 | $2.58 | $2.58 | 73,776 |
| 2023-12-22 | $2.63 | $2.68 | $2.58 | $2.62 | $2.62 | 245,902 |
| 2023-12-21 | $2.65 | $2.74 | $2.63 | $2.70 | $2.70 | 206,057 |
| 2023-12-20 | $2.75 | $2.75 | $2.61 | $2.61 | $2.61 | 186,350 |
| 2023-12-19 | $2.79 | $2.87 | $2.72 | $2.77 | $2.77 | 260,429 |
| 2023-12-18 | $2.67 | $2.89 | $2.66 | $2.80 | $2.80 | 755,397 |
| 2023-12-15 | $2.53 | $2.77 | $2.52 | $2.65 | $2.65 | 1,000,725 |
| 2023-12-14 | $2.62 | $2.68 | $2.52 | $2.53 | $2.53 | 328,961 |
| 2023-12-13 | $2.50 | $2.60 | $2.49 | $2.59 | $2.59 | 458,021 |
| 2023-12-12 | $2.64 | $2.64 | $2.51 | $2.51 | $2.51 | 218,791 |
| 2023-12-11 | $2.64 | $2.66 | $2.60 | $2.63 | $2.63 | 209,056 |
| 2023-12-08 | $2.55 | $2.70 | $2.55 | $2.64 | $2.64 | 223,666 |
| 2023-12-07 | $2.60 | $2.68 | $2.56 | $2.64 | $2.64 | 207,915 |
| 2023-12-06 | $2.59 | $2.75 | $2.59 | $2.60 | $2.60 | 288,703 |
| 2023-12-05 | $2.65 | $2.72 | $2.60 | $2.67 | $2.67 | 213,600 |
| 2023-12-04 | $2.59 | $2.72 | $2.59 | $2.70 | $2.70 | 251,481 |
| 2023-12-01 | $2.51 | $2.71 | $2.51 | $2.71 | $2.71 | 452,352 |
| 2023-11-30 | $2.64 | $2.64 | $2.50 | $2.51 | $2.51 | 2,821,885 |
| 2023-11-29 | $2.67 | $2.74 | $2.60 | $2.63 | $2.63 | 440,323 |
| 2023-11-28 | $2.72 | $2.77 | $2.67 | $2.69 | $2.69 | 394,198 |
| 2023-11-27 | $2.82 | $2.89 | $2.71 | $2.72 | $2.72 | 376,546 |
| 2023-11-24 | $2.79 | $2.96 | $2.78 | $2.88 | $2.88 | 173,043 |
| 2023-11-22 | $2.95 | $2.97 | $2.77 | $2.81 | $2.81 | 633,799 |
| 2023-11-21 | $3.10 | $3.22 | $3.05 | $3.08 | $3.08 | 223,283 |
| 2023-11-20 | $3.15 | $3.24 | $3.05 | $3.16 | $3.16 | 288,807 |
| 2023-11-17 | $3.00 | $3.19 | $2.97 | $3.15 | $3.15 | 302,770 |
| 2023-11-16 | $3.00 | $3.07 | $2.93 | $2.99 | $2.99 | 312,924 |
| 2023-11-15 | $3.27 | $3.27 | $3.13 | $3.14 | $3.14 | 471,909 |
| 2023-11-14 | $3.23 | $3.32 | $3.16 | $3.25 | $3.25 | 203,955 |
| 2023-11-13 | $3.25 | $3.31 | $3.23 | $3.25 | $3.25 | 145,720 |
| 2023-11-10 | $3.11 | $3.24 | $2.98 | $3.24 | $3.24 | 170,438 |
| 2023-11-09 | $3.30 | $3.34 | $3.12 | $3.15 | $3.15 | 296,690 |
| 2023-11-08 | $3.09 | $3.35 | $3.08 | $3.30 | $3.30 | 380,611 |
| 2023-11-07 | $3.08 | $3.17 | $3.02 | $3.08 | $3.08 | 245,529 |
| 2023-11-06 | $3.07 | $3.08 | $3.00 | $3.08 | $3.08 | 161,495 |
| 2023-11-03 | $3.00 | $3.05 | $2.99 | $3.01 | $3.01 | 372,747 |
| 2023-11-02 | $2.92 | $3.03 | $2.92 | $2.97 | $2.97 | 234,214 |
| 2023-11-01 | $2.92 | $3.05 | $2.85 | $2.95 | $2.95 | 495,566 |
| 2023-10-31 | $2.92 | $3.02 | $2.90 | $2.94 | $2.94 | 294,695 |
| 2023-10-30 | $3.05 | $3.05 | $2.90 | $2.95 | $2.95 | 335,303 |
| 2023-10-27 | $2.94 | $3.04 | $2.94 | $2.96 | $2.96 | 285,408 |
| 2023-10-26 | $2.75 | $2.99 | $2.68 | $2.89 | $2.89 | 308,519 |
| 2023-10-25 | $2.81 | $2.99 | $2.78 | $2.78 | $2.78 | 203,575 |
| 2023-10-24 | $2.91 | $3.01 | $2.83 | $2.88 | $2.88 | 381,758 |
| 2023-10-23 | $2.86 | $2.98 | $2.80 | $2.91 | $2.91 | 233,097 |
| 2023-10-20 | $2.89 | $2.99 | $2.84 | $2.87 | $2.87 | 216,678 |
| 2023-10-19 | $2.84 | $3.03 | $2.82 | $2.91 | $2.91 | 314,823 |
| 2023-10-18 | $2.92 | $2.93 | $2.85 | $2.88 | $2.88 | 355,170 |
| 2023-10-17 | $2.66 | $2.95 | $2.66 | $2.91 | $2.91 | 297,611 |
| 2023-10-16 | $2.58 | $2.74 | $2.57 | $2.70 | $2.70 | 221,538 |
| 2023-10-13 | $2.64 | $2.71 | $2.59 | $2.61 | $2.61 | 220,437 |
| 2023-10-12 | $2.73 | $2.79 | $2.63 | $2.67 | $2.67 | 238,179 |
| 2023-10-11 | $2.72 | $2.77 | $2.71 | $2.73 | $2.73 | 182,086 |
| 2023-10-10 | $2.55 | $2.79 | $2.54 | $2.72 | $2.72 | 378,703 |
| 2023-10-09 | $2.47 | $2.54 | $2.47 | $2.54 | $2.54 | 192,940 |
| 2023-10-06 | $2.45 | $2.55 | $2.45 | $2.49 | $2.49 | 224,977 |
| 2023-10-05 | $2.45 | $2.50 | $2.40 | $2.47 | $2.47 | 194,044 |
| 2023-10-04 | $2.38 | $2.48 | $2.38 | $2.47 | $2.47 | 175,777 |
| 2023-10-03 | $2.42 | $2.55 | $2.37 | $2.38 | $2.38 | 426,053 |
| 2023-10-02 | $2.43 | $2.51 | $2.39 | $2.49 | $2.49 | 438,839 |
| 2023-09-29 | $2.49 | $2.58 | $2.47 | $2.53 | $2.53 | 141,535 |
| 2023-09-28 | $2.70 | $2.74 | $2.45 | $2.46 | $2.46 | 455,767 |
| 2023-09-27 | $2.70 | $2.81 | $2.69 | $2.78 | $2.78 | 211,254 |
| 2023-09-26 | $2.70 | $2.82 | $2.69 | $2.70 | $2.70 | 293,356 |
| 2023-09-25 | $2.70 | $2.80 | $2.70 | $2.76 | $2.76 | 266,688 |
| 2023-09-22 | $2.60 | $2.74 | $2.54 | $2.72 | $2.72 | 344,734 |
| 2023-09-21 | $2.50 | $2.58 | $2.50 | $2.52 | $2.52 | 214,219 |
| 2023-09-20 | $2.56 | $2.66 | $2.55 | $2.56 | $2.56 | 240,052 |
| 2023-09-19 | $2.53 | $2.58 | $2.50 | $2.56 | $2.56 | 258,336 |
| 2023-09-18 | $2.47 | $2.58 | $2.42 | $2.53 | $2.53 | 251,450 |
| 2023-09-15 | $2.50 | $2.59 | $2.49 | $2.50 | $2.50 | 217,642 |
| 2023-09-14 | $2.49 | $2.52 | $2.43 | $2.51 | $2.51 | 340,681 |
| 2023-09-13 | $2.44 | $2.51 | $2.38 | $2.38 | $2.38 | 248,024 |
| 2023-09-12 | $2.44 | $2.52 | $2.44 | $2.44 | $2.44 | 255,693 |
| 2023-09-11 | $2.53 | $2.59 | $2.48 | $2.48 | $2.48 | 305,194 |
| 2023-09-08 | $2.52 | $2.55 | $2.43 | $2.45 | $2.45 | 279,421 |
| 2023-09-07 | $2.62 | $2.68 | $2.46 | $2.51 | $2.51 | 360,766 |
| 2023-09-06 | $2.61 | $2.74 | $2.60 | $2.62 | $2.62 | 243,074 |
| 2023-09-05 | $2.75 | $2.81 | $2.67 | $2.71 | $2.71 | 319,433 |
| 2023-09-01 | $2.87 | $2.96 | $2.79 | $2.82 | $2.82 | 447,170 |
| 2023-08-31 | $2.82 | $2.96 | $2.79 | $2.80 | $2.80 | 403,064 |
| 2023-08-30 | $2.84 | $2.93 | $2.82 | $2.88 | $2.88 | 210,133 |
| 2023-08-29 | $2.87 | $2.95 | $2.81 | $2.89 | $2.89 | 440,650 |
| 2023-08-28 | $2.89 | $2.93 | $2.85 | $2.85 | $2.85 | 298,790 |
| 2023-08-25 | $2.81 | $2.95 | $2.81 | $2.86 | $2.86 | 240,537 |
| 2023-08-24 | $2.84 | $2.98 | $2.78 | $2.82 | $2.82 | 386,437 |
| 2023-08-23 | $2.77 | $2.88 | $2.77 | $2.84 | $2.84 | 227,065 |
| 2023-08-22 | $2.71 | $2.91 | $2.71 | $2.77 | $2.77 | 348,086 |
| 2023-08-21 | $2.83 | $2.95 | $2.83 | $2.83 | $2.83 | 277,065 |
| 2023-08-18 | $2.83 | $2.92 | $2.74 | $2.83 | $2.83 | 416,177 |
| 2023-08-17 | $2.80 | $2.99 | $2.80 | $2.93 | $2.93 | 323,270 |
| 2023-08-16 | $2.77 | $2.82 | $2.74 | $2.78 | $2.78 | 196,413 |
| 2023-08-15 | $2.80 | $2.86 | $2.70 | $2.80 | $2.80 | 356,479 |
| 2023-08-14 | $2.88 | $2.92 | $2.85 | $2.90 | $2.90 | 217,493 |
| 2023-08-11 | $2.93 | $2.96 | $2.87 | $2.90 | $2.90 | 273,369 |
| 2023-08-10 | $3.00 | $3.09 | $2.97 | $2.97 | $2.97 | 164,683 |
| 2023-08-09 | $3.01 | $3.03 | $2.93 | $2.93 | $2.93 | 298,692 |
| 2023-08-08 | $2.94 | $3.01 | $2.90 | $3.01 | $3.01 | 268,934 |
| 2023-08-07 | $3.06 | $3.06 | $2.93 | $3.02 | $3.02 | 316,573 |
| 2023-08-04 | $3.09 | $3.14 | $3.02 | $3.03 | $3.03 | 243,678 |
| 2023-08-03 | $3.07 | $3.16 | $3.04 | $3.09 | $3.09 | 281,945 |
| 2023-08-02 | $3.08 | $3.21 | $3.01 | $3.05 | $3.05 | 361,513 |
| 2023-08-01 | $3.17 | $3.24 | $3.05 | $3.20 | $3.20 | 1,102,833 |
| 2023-07-31 | $3.20 | $3.31 | $3.19 | $3.23 | $3.23 | 353,227 |
| 2023-07-28 | $3.12 | $3.26 | $3.05 | $3.19 | $3.19 | 343,681 |
| 2023-07-27 | $3.10 | $3.17 | $3.00 | $3.01 | $3.01 | 296,483 |
| 2023-07-26 | $2.95 | $3.14 | $2.95 | $3.07 | $3.07 | 356,685 |
| 2023-07-25 | $3.02 | $3.19 | $2.98 | $3.00 | $3.00 | 335,969 |
| 2023-07-24 | $3.00 | $3.13 | $2.97 | $2.99 | $2.99 | 319,192 |
| 2023-07-21 | $3.02 | $3.15 | $3.00 | $3.02 | $3.02 | 393,178 |
| 2023-07-20 | $3.24 | $3.28 | $3.12 | $3.15 | $3.15 | 174,999 |
| 2023-07-19 | $3.26 | $3.42 | $3.26 | $3.29 | $3.29 | 253,419 |
| 2023-07-18 | $3.19 | $3.34 | $3.19 | $3.24 | $3.24 | 229,455 |
| 2023-07-17 | $3.15 | $3.25 | $3.08 | $3.19 | $3.19 | 194,477 |
| 2023-07-14 | $3.39 | $3.39 | $3.16 | $3.18 | $3.18 | 288,390 |
| 2023-07-13 | $3.11 | $3.40 | $3.11 | $3.34 | $3.34 | 553,429 |
| 2023-07-12 | $3.06 | $3.11 | $3.03 | $3.08 | $3.08 | 234,742 |
| 2023-07-11 | $2.99 | $3.12 | $2.96 | $2.96 | $2.96 | 347,523 |
| 2023-07-10 | $2.98 | $3.03 | $2.97 | $2.99 | $2.99 | 367,432 |
| 2023-07-07 | $2.99 | $3.11 | $2.99 | $3.03 | $3.03 | 260,300 |
| 2023-07-06 | $3.05 | $3.06 | $2.94 | $2.97 | $2.97 | 357,550 |
| 2023-07-05 | $3.13 | $3.14 | $3.03 | $3.05 | $3.05 | 202,970 |
| 2023-07-03 | $3.12 | $3.32 | $3.12 | $3.18 | $3.18 | 152,953 |
| 2023-06-30 | $3.18 | $3.28 | $3.11 | $3.13 | $3.13 | 231,336 |
| 2023-06-29 | $3.08 | $3.24 | $3.07 | $3.17 | $3.17 | 210,235 |
| 2023-06-28 | $3.16 | $3.22 | $3.14 | $3.14 | $3.14 | 260,915 |
| 2023-06-27 | $3.17 | $3.24 | $3.13 | $3.18 | $3.18 | 555,689 |
| 2023-06-26 | $3.20 | $3.23 | $3.02 | $3.09 | $3.09 | 423,960 |
| 2023-06-23 | $3.25 | $3.33 | $3.20 | $3.24 | $3.24 | 207,792 |
| 2023-06-22 | $3.25 | $3.44 | $3.21 | $3.32 | $3.32 | 325,088 |
| 2023-06-21 | $3.28 | $3.43 | $3.23 | $3.29 | $3.29 | 347,483 |
| 2023-06-20 | $3.35 | $3.47 | $3.21 | $3.32 | $3.32 | 356,831 |
| 2023-06-16 | $3.43 | $3.48 | $3.35 | $3.46 | $3.46 | 309,624 |
| 2023-06-15 | $3.40 | $3.50 | $3.34 | $3.44 | $3.44 | 512,883 |
| 2023-06-14 | $3.34 | $3.49 | $3.34 | $3.39 | $3.39 | 410,966 |
| 2023-06-13 | $3.14 | $3.40 | $3.11 | $3.37 | $3.37 | 919,018 |
| 2023-06-12 | $3.01 | $3.17 | $3.01 | $3.06 | $3.06 | 355,882 |
| 2023-06-09 | $3.02 | $3.15 | $3.01 | $3.01 | $3.01 | 224,631 |
| 2023-06-08 | $3.00 | $3.08 | $2.98 | $3.03 | $3.03 | 281,712 |
| 2023-06-07 | $3.06 | $3.17 | $3.00 | $3.00 | $3.00 | 250,380 |
| 2023-06-06 | $3.01 | $3.17 | $2.94 | $3.06 | $3.06 | 695,192 |
| 2023-06-05 | $3.04 | $3.05 | $2.96 | $2.98 | $2.98 | 346,157 |
| 2023-06-02 | $3.06 | $3.17 | $2.97 | $2.99 | $2.99 | 450,836 |
| 2023-06-01 | $2.72 | $3.09 | $2.72 | $3.03 | $3.03 | 447,846 |
| 2023-05-31 | $2.66 | $2.79 | $2.38 | $2.74 | $2.74 | 1,129,940 |
| 2023-05-30 | $2.95 | $3.01 | $2.86 | $2.86 | $2.86 | 789,169 |
| 2023-05-26 | $2.86 | $2.96 | $2.86 | $2.88 | $2.88 | 419,832 |
| 2023-05-25 | $2.94 | $2.98 | $2.83 | $2.84 | $2.84 | 331,966 |
| 2023-05-24 | $3.02 | $3.12 | $2.94 | $2.95 | $2.95 | 515,387 |
| 2023-05-23 | $2.98 | $3.16 | $2.98 | $3.07 | $3.07 | 302,726 |
| 2023-05-22 | $2.91 | $3.15 | $2.91 | $3.05 | $3.05 | 460,237 |
| 2023-05-19 | $3.03 | $3.08 | $2.99 | $3.02 | $3.02 | 285,743 |
| 2023-05-18 | $3.05 | $3.15 | $3.00 | $3.04 | $3.04 | 309,027 |
| 2023-05-17 | $2.94 | $3.11 | $2.93 | $3.09 | $3.09 | 657,628 |
| 2023-05-16 | $2.93 | $3.15 | $2.82 | $2.96 | $2.96 | 370,246 |
| 2023-05-15 | $2.87 | $3.11 | $2.85 | $3.04 | $3.04 | 1,012,554 |
| 2023-05-12 | $2.89 | $2.91 | $2.78 | $2.85 | $2.85 | 588,275 |
| 2023-05-11 | $3.12 | $3.25 | $2.87 | $2.93 | $2.93 | 934,190 |
| 2023-05-10 | $3.37 | $3.52 | $3.10 | $3.12 | $3.12 | 548,839 |
| 2023-05-09 | $3.34 | $3.48 | $3.29 | $3.44 | $3.44 | 231,672 |
| 2023-05-08 | $3.35 | $3.52 | $3.29 | $3.39 | $3.39 | 405,516 |
| 2023-05-05 | $3.15 | $3.51 | $3.12 | $3.36 | $3.36 | 570,641 |
| 2023-05-04 | $3.12 | $3.35 | $3.11 | $3.13 | $3.13 | 362,682 |
| 2023-05-03 | $3.19 | $3.24 | $3.07 | $3.10 | $3.10 | 888,706 |
| 2023-05-02 | $3.39 | $3.39 | $3.11 | $3.21 | $3.21 | 389,045 |
| 2023-05-01 | $3.37 | $3.53 | $3.33 | $3.46 | $3.46 | 327,945 |
| 2023-04-28 | $3.32 | $3.51 | $3.32 | $3.35 | $3.35 | 374,174 |
| 2023-04-27 | $3.25 | $3.38 | $3.23 | $3.34 | $3.34 | 310,082 |
| 2023-04-26 | $3.17 | $3.34 | $3.16 | $3.19 | $3.19 | 356,899 |
| 2023-04-25 | $3.26 | $3.34 | $3.12 | $3.16 | $3.16 | 409,121 |
| 2023-04-24 | $3.36 | $3.48 | $3.31 | $3.33 | $3.33 | 273,513 |
| 2023-04-21 | $3.38 | $3.51 | $3.38 | $3.39 | $3.39 | 282,742 |
| 2023-04-20 | $3.45 | $3.62 | $3.45 | $3.46 | $3.46 | 279,882 |
| 2023-04-19 | $3.41 | $3.54 | $3.41 | $3.52 | $3.52 | 242,984 |
| 2023-04-18 | $3.68 | $3.76 | $3.54 | $3.54 | $3.54 | 251,156 |
| 2023-04-17 | $3.62 | $3.72 | $3.56 | $3.66 | $3.66 | 315,273 |
| 2023-04-14 | $3.46 | $3.61 | $3.43 | $3.54 | $3.54 | 332,421 |
| 2023-04-13 | $3.52 | $3.62 | $3.40 | $3.50 | $3.50 | 1,310,501 |
| 2023-04-12 | $3.60 | $3.62 | $3.40 | $3.45 | $3.45 | 422,556 |
| 2023-04-11 | $3.50 | $3.73 | $3.49 | $3.60 | $3.60 | 408,006 |
| 2023-04-10 | $3.68 | $3.68 | $3.45 | $3.50 | $3.50 | 381,420 |
| 2023-04-06 | $3.87 | $4.01 | $3.63 | $3.64 | $3.64 | 675,382 |
| 2023-04-05 | $3.95 | $4.11 | $3.78 | $3.83 | $3.83 | 762,543 |
| 2023-04-04 | $3.65 | $4.22 | $3.64 | $4.02 | $4.02 | 1,857,755 |
| 2023-04-03 | $3.69 | $3.83 | $3.56 | $3.69 | $3.69 | 782,174 |
| 2023-03-31 | $3.49 | $3.74 | $3.47 | $3.62 | $3.62 | 668,934 |
| 2023-03-30 | $3.37 | $3.66 | $3.37 | $3.55 | $3.55 | 422,137 |
| 2023-03-29 | $3.33 | $3.54 | $3.30 | $3.51 | $3.51 | 369,835 |
| 2023-03-28 | $3.53 | $3.58 | $3.27 | $3.30 | $3.30 | 443,771 |
| 2023-03-27 | $3.37 | $3.53 | $3.37 | $3.48 | $3.48 | 289,547 |
| 2023-03-24 | $3.39 | $3.56 | $3.37 | $3.43 | $3.43 | 535,399 |
| 2023-03-23 | $3.39 | $3.69 | $3.35 | $3.43 | $3.43 | 752,151 |
| 2023-03-22 | $3.35 | $3.38 | $3.18 | $3.19 | $3.19 | 464,911 |
| 2023-03-21 | $3.21 | $3.46 | $3.20 | $3.34 | $3.34 | 624,701 |
| 2023-03-20 | $3.25 | $3.31 | $3.14 | $3.15 | $3.15 | 317,086 |
| 2023-03-17 | $3.30 | $3.43 | $3.22 | $3.22 | $3.22 | 322,188 |
| 2023-03-16 | $3.01 | $3.39 | $3.01 | $3.32 | $3.32 | 534,294 |
| 2023-03-15 | $3.03 | $3.16 | $2.94 | $3.14 | $3.14 | 705,662 |
| 2023-03-14 | $3.11 | $3.25 | $3.06 | $3.13 | $3.13 | 377,315 |
| 2023-03-13 | $2.95 | $3.23 | $2.95 | $3.15 | $3.15 | 396,910 |
| 2023-03-10 | $3.08 | $3.13 | $2.84 | $2.95 | $2.95 | 878,135 |
| 2023-03-09 | $3.17 | $3.36 | $3.11 | $3.14 | $3.14 | 437,083 |
| 2023-03-08 | $3.30 | $3.48 | $3.21 | $3.25 | $3.25 | 702,552 |
| 2023-03-07 | $3.32 | $3.52 | $3.27 | $3.38 | $3.38 | 408,560 |
| 2023-03-06 | $3.31 | $3.53 | $3.16 | $3.35 | $3.35 | 405,052 |
| 2023-03-03 | $3.20 | $3.49 | $3.19 | $3.39 | $3.39 | 503,943 |
| 2023-03-02 | $2.89 | $3.30 | $2.85 | $3.22 | $3.22 | 1,041,450 |
| 2023-03-01 | $3.19 | $3.34 | $2.85 | $2.98 | $2.98 | 1,081,992 |
| 2023-02-28 | $3.77 | $3.81 | $2.98 | $3.06 | $3.06 | 1,691,961 |
| 2023-02-27 | $3.88 | $3.98 | $3.83 | $3.84 | $3.84 | 375,660 |
| 2023-02-24 | $3.79 | $3.92 | $3.71 | $3.78 | $3.78 | 611,369 |
| 2023-02-23 | $3.96 | $4.01 | $3.83 | $3.83 | $3.83 | 361,994 |
| 2023-02-22 | $3.90 | $4.08 | $3.87 | $3.93 | $3.93 | 431,027 |
| 2023-02-21 | $3.91 | $4.01 | $3.85 | $3.91 | $3.91 | 396,940 |
| 2023-02-17 | $3.90 | $4.03 | $3.85 | $4.01 | $4.01 | 383,410 |
| 2023-02-16 | $3.95 | $4.05 | $3.92 | $3.95 | $3.95 | 336,127 |
| 2023-02-15 | $3.88 | $4.07 | $3.87 | $4.05 | $4.05 | 500,912 |
| 2023-02-14 | $4.02 | $4.15 | $3.86 | $3.88 | $3.88 | 643,461 |
| 2023-02-13 | $4.04 | $4.12 | $3.97 | $4.00 | $4.00 | 719,552 |
| 2023-02-10 | $4.37 | $4.50 | $3.96 | $4.00 | $4.00 | 923,616 |
| 2023-02-09 | $4.45 | $4.85 | $4.43 | $4.54 | $4.54 | 1,244,725 |
| 2023-02-08 | $4.50 | $4.58 | $4.22 | $4.41 | $4.41 | 1,285,704 |
| 2023-02-07 | $4.06 | $4.32 | $3.98 | $4.24 | $4.24 | 450,496 |
| 2023-02-06 | $3.95 | $4.07 | $3.88 | $3.99 | $3.99 | 345,903 |
| 2023-02-03 | $4.12 | $4.37 | $3.97 | $4.02 | $4.02 | 678,647 |
| 2023-02-02 | $4.26 | $4.39 | $4.15 | $4.16 | $4.16 | 674,504 |
| 2023-02-01 | $3.99 | $4.33 | $3.97 | $4.26 | $4.26 | 748,492 |
| 2023-01-31 | $3.92 | $4.10 | $3.89 | $3.89 | $3.89 | 821,046 |
| 2023-01-30 | $4.00 | $4.07 | $3.92 | $3.97 | $3.97 | 479,293 |
| 2023-01-27 | $4.14 | $4.32 | $3.99 | $4.12 | $4.12 | 460,360 |
| 2023-01-26 | $4.33 | $4.50 | $4.08 | $4.16 | $4.16 | 496,644 |
| 2023-01-25 | $4.23 | $4.40 | $4.16 | $4.19 | $4.19 | 277,568 |
| 2023-01-24 | $4.50 | $4.57 | $4.33 | $4.33 | $4.33 | 364,459 |
| 2023-01-23 | $4.20 | $4.58 | $4.20 | $4.58 | $4.58 | 585,039 |
| 2023-01-20 | $3.99 | $4.21 | $3.94 | $4.17 | $4.17 | 594,561 |
| 2023-01-19 | $4.10 | $4.14 | $3.75 | $3.83 | $3.83 | 1,123,140 |
| 2023-01-18 | $4.37 | $4.57 | $4.05 | $4.09 | $4.09 | 524,364 |
| 2023-01-17 | $4.62 | $4.76 | $4.31 | $4.31 | $4.31 | 601,372 |
| 2023-01-13 | $4.46 | $4.82 | $4.40 | $4.79 | $4.79 | 606,467 |
| 2023-01-12 | $4.30 | $4.51 | $4.26 | $4.43 | $4.43 | 345,524 |
| 2023-01-11 | $4.60 | $4.65 | $4.24 | $4.36 | $4.36 | 540,777 |
| 2023-01-10 | $4.52 | $4.67 | $4.47 | $4.58 | $4.58 | 995,034 |
| 2023-01-09 | $4.61 | $4.67 | $4.41 | $4.43 | $4.43 | 515,250 |
| 2023-01-06 | $4.52 | $4.68 | $4.36 | $4.49 | $4.49 | 547,649 |
| 2023-01-05 | $4.42 | $4.66 | $4.25 | $4.53 | $4.53 | 657,795 |
| 2023-01-04 | $4.23 | $4.53 | $4.09 | $4.50 | $4.50 | 685,676 |
| 2023-01-03 | $4.08 | $4.37 | $3.95 | $4.00 | $4.00 | 767,428 |
| 2022-12-30 | $3.91 | $4.20 | $3.91 | $3.91 | $3.91 | 478,742 |
| 2022-12-29 | $3.85 | $4.10 | $3.70 | $4.09 | $4.09 | 508,595 |
| 2022-12-28 | $3.83 | $4.02 | $3.82 | $3.93 | $3.93 | 408,757 |
| 2022-12-27 | $4.03 | $4.03 | $3.75 | $3.90 | $3.90 | 521,658 |
| 2022-12-23 | $3.95 | $4.08 | $3.94 | $4.02 | $4.02 | 347,868 |
| 2022-12-22 | $4.20 | $4.20 | $3.94 | $3.97 | $3.97 | 493,033 |
| 2022-12-21 | $3.73 | $4.22 | $3.64 | $4.12 | $4.12 | 1,106,108 |
| 2022-12-20 | $3.56 | $3.82 | $3.56 | $3.74 | $3.74 | 431,524 |
| 2022-12-19 | $4.00 | $4.01 | $3.60 | $3.67 | $3.67 | 763,415 |
| 2022-12-16 | $3.82 | $4.10 | $3.78 | $4.02 | $4.02 | 1,030,153 |
| 2022-12-15 | $4.05 | $4.10 | $3.75 | $3.75 | $3.75 | 1,149,168 |
| 2022-12-14 | $3.69 | $4.03 | $3.64 | $3.87 | $3.87 | 757,493 |
| 2022-12-13 | $3.78 | $3.88 | $3.61 | $3.72 | $3.72 | 867,654 |
| 2022-12-12 | $3.76 | $3.76 | $3.33 | $3.51 | $3.51 | 1,162,906 |
| 2022-12-09 | $3.43 | $3.85 | $3.23 | $3.84 | $3.84 | 7,078,231 |
| 2022-12-08 | $3.28 | $3.83 | $3.20 | $3.24 | $3.24 | 3,250,520 |
| 2022-12-07 | $3.07 | $3.15 | $2.93 | $3.09 | $3.09 | 841,876 |
| 2022-12-06 | $3.10 | $3.28 | $3.02 | $3.21 | $3.21 | 689,303 |
| 2022-12-05 | $3.18 | $3.49 | $3.04 | $3.06 | $3.06 | 1,379,274 |
| 2022-12-02 | $2.85 | $3.32 | $2.81 | $3.15 | $3.15 | 1,341,954 |
| 2022-12-01 | $3.00 | $3.19 | $2.94 | $2.94 | $2.94 | 840,574 |
| 2022-11-30 | $2.78 | $3.27 | $2.77 | $3.14 | $3.14 | 2,313,911 |
| 2022-11-29 | $2.65 | $2.96 | $2.63 | $2.65 | $2.65 | 1,378,199 |
| 2022-11-28 | $2.61 | $2.70 | $2.50 | $2.50 | $2.50 | 1,305,876 |
| 2022-11-25 | $2.80 | $2.84 | $2.62 | $2.62 | $2.62 | 403,917 |
| 2022-11-23 | $2.72 | $2.92 | $2.69 | $2.87 | $2.87 | 1,016,258 |
| 2022-11-22 | $3.11 | $3.13 | $2.50 | $2.68 | $2.68 | 2,272,728 |
| 2022-11-21 | $3.23 | $3.45 | $3.23 | $3.35 | $3.35 | 518,977 |
| 2022-11-18 | $3.42 | $3.52 | $3.10 | $3.26 | $3.26 | 575,214 |
| 2022-11-17 | $3.25 | $3.60 | $3.21 | $3.49 | $3.49 | 736,581 |
| 2022-11-16 | $3.70 | $3.79 | $3.30 | $3.31 | $3.31 | 511,548 |
| 2022-11-15 | $3.83 | $4.20 | $3.77 | $3.77 | $3.77 | 1,479,238 |
| 2022-11-14 | $3.60 | $3.69 | $3.43 | $3.50 | $3.50 | 799,575 |
| 2022-11-11 | $3.12 | $3.72 | $3.12 | $3.67 | $3.67 | 996,610 |
| 2022-11-10 | $2.97 | $3.09 | $2.91 | $3.04 | $3.04 | 537,658 |
| 2022-11-09 | $2.78 | $2.98 | $2.76 | $2.78 | $2.78 | 561,893 |
| 2022-11-08 | $3.12 | $3.12 | $2.87 | $2.89 | $2.89 | 296,966 |
| 2022-11-07 | $3.13 | $3.29 | $3.11 | $3.18 | $3.18 | 579,472 |
| 2022-11-04 | $3.27 | $3.27 | $2.98 | $3.07 | $3.07 | 671,795 |
| 2022-11-03 | $2.75 | $3.13 | $2.75 | $2.97 | $2.97 | 710,777 |
| 2022-11-02 | $3.04 | $3.04 | $2.85 | $2.88 | $2.88 | 836,899 |
| 2022-11-01 | $3.08 | $3.22 | $2.93 | $2.94 | $2.94 | 896,399 |
| 2022-10-31 | $2.78 | $2.97 | $2.71 | $2.79 | $2.79 | 957,682 |
| 2022-10-28 | $2.87 | $2.97 | $2.67 | $2.70 | $2.70 | 915,439 |
| 2022-10-27 | $2.82 | $3.17 | $2.82 | $2.97 | $2.97 | 582,366 |
| 2022-10-26 | $2.80 | $3.09 | $2.69 | $2.95 | $2.95 | 866,506 |
| 2022-10-25 | $2.62 | $2.89 | $2.62 | $2.79 | $2.79 | 933,680 |
| 2022-10-24 | $2.70 | $2.80 | $2.53 | $2.57 | $2.57 | 2,011,244 |
| 2022-10-21 | $3.07 | $3.20 | $3.05 | $3.16 | $3.16 | 504,651 |
| 2022-10-20 | $3.16 | $3.35 | $3.14 | $3.14 | $3.14 | 491,946 |
| 2022-10-19 | $3.10 | $3.42 | $3.06 | $3.12 | $3.12 | 1,196,045 |
| 2022-10-18 | $3.38 | $3.45 | $3.29 | $3.35 | $3.35 | 565,546 |
| 2022-10-17 | $2.99 | $3.36 | $2.99 | $3.23 | $3.23 | 919,986 |
| 2022-10-14 | $2.97 | $3.05 | $2.81 | $2.82 | $2.82 | 927,657 |
| 2022-10-13 | $2.83 | $3.08 | $2.75 | $2.95 | $2.95 | 1,045,776 |
| 2022-10-12 | $2.97 | $3.07 | $2.89 | $2.97 | $2.97 | 491,829 |
| 2022-10-11 | $2.93 | $3.08 | $2.86 | $2.97 | $2.97 | 847,385 |
| 2022-10-10 | $3.36 | $3.36 | $2.96 | $2.96 | $2.96 | 956,579 |
| 2022-10-07 | $3.57 | $3.58 | $3.41 | $3.41 | $3.41 | 1,146,841 |
| 2022-10-06 | $3.85 | $3.89 | $3.66 | $3.66 | $3.66 | 503,534 |
| 2022-10-05 | $4.20 | $4.21 | $3.89 | $3.90 | $3.90 | 566,712 |
| 2022-10-04 | $4.10 | $4.27 | $3.97 | $4.22 | $4.22 | 484,553 |
| 2022-10-03 | $3.62 | $4.04 | $3.62 | $3.98 | $3.98 | 406,289 |
| 2022-09-30 | $3.78 | $3.80 | $3.61 | $3.63 | $3.63 | 359,687 |
| 2022-09-29 | $3.93 | $3.96 | $3.75 | $3.81 | $3.81 | 960,029 |
| 2022-09-28 | $3.94 | $4.05 | $3.91 | $4.00 | $4.00 | 342,325 |
| 2022-09-27 | $4.07 | $4.14 | $3.92 | $4.01 | $4.01 | 316,710 |
| 2022-09-26 | $4.04 | $4.20 | $3.95 | $3.95 | $3.95 | 297,008 |
| 2022-09-23 | $3.91 | $4.05 | $3.90 | $4.05 | $4.05 | 387,119 |
| 2022-09-22 | $3.98 | $4.03 | $3.93 | $3.93 | $3.93 | 448,981 |
| 2022-09-21 | $4.05 | $4.08 | $3.95 | $3.98 | $3.98 | 344,696 |
| 2022-09-20 | $4.03 | $4.24 | $3.99 | $4.09 | $4.09 | 397,204 |
| 2022-09-19 | $3.95 | $4.12 | $3.95 | $4.08 | $4.08 | 287,122 |
| 2022-09-16 | $4.14 | $4.18 | $3.97 | $4.01 | $4.01 | 556,830 |
| 2022-09-15 | $4.23 | $4.35 | $4.15 | $4.15 | $4.15 | 551,237 |
| 2022-09-14 | $4.38 | $4.38 | $4.22 | $4.27 | $4.27 | 959,566 |
| 2022-09-13 | $4.38 | $4.49 | $4.31 | $4.32 | $4.32 | 201,181 |
| 2022-09-12 | $4.55 | $4.66 | $4.31 | $4.65 | $4.65 | 674,171 |
| 2022-09-09 | $4.34 | $4.55 | $4.29 | $4.51 | $4.51 | 632,067 |
| 2022-09-08 | $3.97 | $4.17 | $3.94 | $4.15 | $4.15 | 683,008 |
| 2022-09-07 | $3.95 | $4.05 | $3.90 | $4.00 | $4.00 | 1,144,457 |
| 2022-09-06 | $3.80 | $3.88 | $3.71 | $3.80 | $3.80 | 632,724 |
| 2022-09-02 | $4.09 | $4.11 | $3.85 | $3.86 | $3.86 | 933,129 |
| 2022-09-01 | $4.08 | $4.20 | $4.05 | $4.20 | $4.20 | 403,930 |
| 2022-08-31 | $4.23 | $4.23 | $4.04 | $4.14 | $4.14 | 1,270,673 |
| 2022-08-30 | $4.16 | $4.22 | $4.04 | $4.10 | $4.10 | 1,233,148 |
| 2022-08-29 | $4.39 | $4.53 | $4.14 | $4.14 | $4.14 | 454,712 |
| 2022-08-26 | $5.02 | $5.30 | $4.31 | $4.44 | $4.44 | 1,740,552 |
| 2022-08-25 | $4.18 | $4.61 | $4.11 | $4.55 | $4.55 | 1,035,709 |
| 2022-08-24 | $3.81 | $4.11 | $3.80 | $4.05 | $4.05 | 1,186,380 |
| 2022-08-23 | $4.05 | $4.08 | $3.85 | $3.86 | $3.86 | 1,007,204 |
| 2022-08-22 | $4.21 | $4.27 | $3.98 | $4.05 | $4.05 | 1,062,163 |
| 2022-08-19 | $4.45 | $4.45 | $4.18 | $4.20 | $4.20 | 2,966,997 |
| 2022-08-18 | $4.29 | $4.49 | $4.18 | $4.47 | $4.47 | 878,674 |
| 2022-08-17 | $4.48 | $4.58 | $4.27 | $4.34 | $4.34 | 881,199 |
| 2022-08-16 | $4.81 | $4.83 | $4.36 | $4.50 | $4.50 | 1,392,937 |
| 2022-08-15 | $4.72 | $4.79 | $4.60 | $4.73 | $4.73 | 982,460 |
| 2022-08-12 | $5.03 | $5.03 | $4.67 | $4.73 | $4.73 | 1,187,007 |
| 2022-08-11 | $5.09 | $5.56 | $5.06 | $5.12 | $5.12 | 680,672 |
| 2022-08-10 | $4.85 | $5.08 | $4.76 | $5.03 | $5.03 | 416,745 |
| 2022-08-09 | $5.05 | $5.05 | $4.85 | $4.88 | $4.88 | 201,758 |
| 2022-08-08 | $5.18 | $5.23 | $5.02 | $5.07 | $5.07 | 256,766 |
| 2022-08-05 | $5.19 | $5.28 | $5.01 | $5.20 | $5.20 | 314,063 |
| 2022-08-04 | $5.51 | $5.57 | $5.27 | $5.34 | $5.34 | 270,685 |
| 2022-08-03 | $5.00 | $5.44 | $5.00 | $5.37 | $5.37 | 263,560 |
| 2022-08-02 | $4.66 | $5.16 | $4.65 | $5.10 | $5.10 | 566,998 |
| 2022-08-01 | $4.89 | $4.89 | $4.65 | $4.76 | $4.76 | 475,426 |
| 2022-07-29 | $4.80 | $4.97 | $4.72 | $4.91 | $4.91 | 708,156 |
| 2022-07-28 | $5.14 | $5.20 | $4.83 | $5.00 | $5.00 | 403,554 |
| 2022-07-27 | $5.12 | $5.22 | $4.96 | $5.19 | $5.19 | 256,172 |
| 2022-07-26 | $5.30 | $5.30 | $4.92 | $5.04 | $5.04 | 232,624 |
| 2022-07-25 | $5.16 | $5.25 | $5.01 | $5.19 | $5.19 | 249,868 |
| 2022-07-22 | $5.30 | $5.39 | $5.00 | $5.12 | $5.12 | 414,146 |
| 2022-07-21 | $5.32 | $5.49 | $5.20 | $5.36 | $5.36 | 441,269 |
| 2022-07-20 | $5.31 | $5.47 | $5.15 | $5.30 | $5.30 | 455,186 |
| 2022-07-19 | $5.16 | $5.42 | $5.08 | $5.31 | $5.31 | 243,627 |
| 2022-07-18 | $5.22 | $5.38 | $5.10 | $5.12 | $5.12 | 470,604 |
| 2022-07-15 | $5.00 | $5.15 | $4.81 | $5.09 | $5.09 | 306,959 |
| 2022-07-14 | $5.55 | $5.55 | $4.93 | $4.96 | $4.96 | 624,664 |
| 2022-07-13 | $5.72 | $5.90 | $5.42 | $5.62 | $5.62 | 522,320 |
| 2022-07-12 | $6.01 | $6.27 | $5.66 | $5.90 | $5.90 | 600,378 |
| 2022-07-11 | $6.08 | $6.17 | $5.76 | $5.97 | $5.97 | 380,322 |
| 2022-07-08 | $6.36 | $6.67 | $6.21 | $6.23 | $6.23 | 438,998 |
| 2022-07-07 | $6.46 | $6.66 | $6.29 | $6.56 | $6.56 | 508,492 |
| 2022-07-06 | $6.52 | $6.58 | $6.19 | $6.32 | $6.32 | 360,486 |
| 2022-07-05 | $6.24 | $6.85 | $6.24 | $6.47 | $6.47 | 877,133 |
| 2022-07-01 | $6.49 | $7.03 | $6.40 | $6.53 | $6.53 | 424,279 |
| 2022-06-30 | $6.57 | $6.83 | $6.15 | $6.57 | $6.57 | 1,103,031 |
| 2022-06-29 | $6.98 | $6.98 | $6.48 | $6.72 | $6.72 | 730,543 |
| 2022-06-28 | $7.38 | $7.60 | $6.93 | $7.13 | $7.13 | 809,318 |
| 2022-06-27 | $7.42 | $7.45 | $7.04 | $7.31 | $7.31 | 767,729 |
| 2022-06-24 | $6.93 | $7.47 | $6.75 | $7.28 | $7.28 | 648,157 |
| 2022-06-23 | $6.76 | $7.00 | $6.56 | $6.68 | $6.68 | 391,262 |
| 2022-06-22 | $6.67 | $6.91 | $6.60 | $6.63 | $6.63 | 303,541 |
| 2022-06-21 | $6.75 | $7.06 | $6.65 | $6.97 | $6.97 | 434,040 |
| 2022-06-17 | $6.62 | $6.69 | $6.30 | $6.55 | $6.55 | 448,715 |
| 2022-06-16 | $6.08 | $6.50 | $5.96 | $6.30 | $6.30 | 440,930 |
| 2022-06-15 | $6.73 | $6.79 | $6.44 | $6.53 | $6.53 | 829,532 |
| 2022-06-14 | $6.07 | $6.75 | $6.07 | $6.68 | $6.68 | 622,597 |
| 2022-06-13 | $6.30 | $6.37 | $5.80 | $5.88 | $5.88 | 531,114 |
| 2022-06-10 | $6.99 | $7.05 | $6.50 | $6.59 | $6.59 | 1,355,422 |
| 2022-06-09 | $7.13 | $7.31 | $6.77 | $6.93 | $6.93 | 848,806 |
| 2022-06-08 | $7.01 | $7.55 | $6.73 | $7.55 | $7.55 | 1,984,658 |
| 2022-06-07 | $6.48 | $7.17 | $6.43 | $7.03 | $7.03 | 1,113,735 |
| 2022-06-06 | $6.24 | $7.12 | $6.19 | $6.65 | $6.65 | 1,456,645 |
| 2022-06-03 | $6.12 | $6.12 | $5.84 | $5.89 | $5.89 | 456,974 |
| 2022-06-02 | $5.87 | $6.34 | $5.78 | $6.26 | $6.26 | 764,843 |
| 2022-06-01 | $6.11 | $6.47 | $5.81 | $5.89 | $5.89 | 516,412 |
| 2022-05-31 | $6.10 | $6.18 | $5.85 | $6.09 | $6.09 | 1,816,384 |
| 2022-05-27 | $5.78 | $5.83 | $5.61 | $5.76 | $5.76 | 809,984 |
| 2022-05-26 | $5.60 | $5.95 | $5.33 | $5.82 | $5.82 | 1,003,326 |
| 2022-05-25 | $5.47 | $5.68 | $5.32 | $5.57 | $5.57 | 668,655 |
| 2022-05-24 | $6.21 | $6.21 | $5.31 | $5.38 | $5.38 | 1,452,344 |
| 2022-05-23 | $6.94 | $6.94 | $6.55 | $6.70 | $6.70 | 530,108 |
| 2022-05-20 | $7.19 | $7.28 | $6.78 | $6.99 | $6.99 | 705,281 |
| 2022-05-19 | $6.71 | $7.17 | $6.71 | $6.99 | $6.99 | 713,224 |
| 2022-05-18 | $6.89 | $7.08 | $6.65 | $6.73 | $6.73 | 492,742 |
| 2022-05-17 | $7.12 | $7.28 | $6.72 | $7.16 | $7.16 | 1,081,231 |
| 2022-05-16 | $6.76 | $7.19 | $6.52 | $6.70 | $6.70 | 899,170 |
| 2022-05-13 | $6.14 | $6.71 | $6.14 | $6.61 | $6.61 | 1,361,612 |
| 2022-05-12 | $5.78 | $6.16 | $5.62 | $5.95 | $5.95 | 806,711 |
| 2022-05-11 | $6.25 | $6.44 | $5.88 | $5.90 | $5.90 | 924,889 |
| 2022-05-10 | $6.54 | $6.85 | $6.12 | $6.20 | $6.20 | 1,462,783 |
| 2022-05-09 | $6.60 | $6.64 | $6.07 | $6.24 | $6.24 | 1,029,358 |
| 2022-05-06 | $7.02 | $7.02 | $6.63 | $6.67 | $6.67 | 986,004 |
| 2022-05-05 | $7.29 | $7.38 | $6.93 | $7.10 | $7.10 | 636,391 |
| 2022-05-04 | $7.50 | $7.64 | $7.00 | $7.61 | $7.61 | 914,840 |
| 2022-05-03 | $7.87 | $8.22 | $7.58 | $7.64 | $7.64 | 1,026,915 |
| 2022-05-02 | $7.20 | $7.47 | $7.00 | $7.21 | $7.21 | 744,860 |
| 2022-04-29 | $7.45 | $7.88 | $7.33 | $7.37 | $7.37 | 1,624,307 |
| 2022-04-28 | $6.99 | $7.00 | $6.54 | $6.87 | $6.87 | 1,021,002 |
| 2022-04-27 | $6.86 | $7.13 | $6.78 | $6.80 | $6.80 | 731,390 |
| 2022-04-26 | $6.92 | $7.07 | $6.61 | $6.71 | $6.71 | 1,973,916 |
| 2022-04-25 | $6.58 | $7.05 | $6.57 | $6.92 | $6.92 | 1,211,304 |
| 2022-04-22 | $6.92 | $7.31 | $6.79 | $6.80 | $6.80 | 846,323 |
| 2022-04-21 | $6.98 | $7.18 | $6.78 | $6.85 | $6.85 | 1,055,500 |
| 2022-04-20 | $7.20 | $7.22 | $6.91 | $6.96 | $6.96 | 843,173 |
| 2022-04-19 | $7.02 | $7.38 | $6.93 | $7.20 | $7.20 | 901,742 |
| 2022-04-18 | $7.79 | $7.79 | $7.04 | $7.10 | $7.10 | 1,085,509 |
| 2022-04-14 | $8.46 | $8.56 | $7.84 | $7.85 | $7.85 | 514,045 |
| 2022-04-13 | $8.40 | $8.61 | $8.25 | $8.41 | $8.41 | 1,198,850 |
| 2022-04-12 | $8.99 | $9.12 | $8.18 | $8.24 | $8.24 | 532,596 |
| 2022-04-11 | $8.72 | $9.24 | $8.50 | $8.81 | $8.81 | 503,587 |
| 2022-04-08 | $9.12 | $9.23 | $8.86 | $8.92 | $8.92 | 386,378 |
| 2022-04-07 | $9.54 | $9.71 | $9.00 | $9.01 | $9.01 | 450,772 |
| 2022-04-06 | $10.12 | $10.12 | $9.49 | $9.61 | $9.61 | 479,279 |
| 2022-04-05 | $10.98 | $11.14 | $10.28 | $10.39 | $10.39 | 363,194 |
| 2022-04-04 | $10.51 | $11.13 | $10.36 | $11.11 | $11.11 | 635,481 |
| 2022-04-01 | $10.78 | $11.34 | $9.95 | $10.08 | $10.08 | 523,613 |
| 2022-03-31 | $10.62 | $10.64 | $9.89 | $9.94 | $9.94 | 556,314 |
| 2022-03-30 | $11.04 | $11.49 | $10.70 | $10.74 | $10.74 | 599,119 |
| 2022-03-29 | $10.84 | $11.56 | $10.84 | $11.05 | $11.05 | 1,492,724 |
| 2022-03-28 | $10.53 | $11.09 | $10.20 | $10.41 | $10.41 | 579,895 |
| 2022-03-25 | $10.94 | $11.03 | $10.27 | $10.37 | $10.37 | 397,992 |
| 2022-03-24 | $11.63 | $11.89 | $10.77 | $11.37 | $11.37 | 495,127 |
| 2022-03-23 | $11.07 | $12.17 | $10.78 | $11.57 | $11.57 | 765,936 |
| 2022-03-22 | $11.09 | $11.68 | $10.88 | $11.29 | $11.29 | 1,192,196 |
| 2022-03-21 | $10.76 | $11.26 | $10.54 | $10.72 | $10.72 | 822,668 |
| 2022-03-18 | $9.87 | $11.59 | $9.71 | $11.09 | $11.09 | 1,290,791 |
| 2022-03-17 | $9.81 | $10.26 | $9.67 | $9.80 | $9.80 | 1,123,133 |
| 2022-03-16 | $8.40 | $10.44 | $8.22 | $10.41 | $10.41 | 4,378,270 |
| 2022-03-15 | $6.30 | $7.26 | $6.30 | $7.07 | $7.07 | 2,270,835 |
| 2022-03-14 | $7.60 | $7.63 | $6.44 | $6.57 | $6.57 | 3,400,852 |
| 2022-03-11 | $10.20 | $10.49 | $8.22 | $8.26 | $8.26 | 2,128,169 |
| 2022-03-10 | $10.20 | $10.50 | $9.91 | $10.08 | $10.08 | 1,098,136 |
| 2022-03-09 | $10.13 | $11.16 | $10.13 | $11.13 | $11.13 | 1,654,517 |
| 2022-03-08 | $9.61 | $10.14 | $9.22 | $9.78 | $9.78 | 944,918 |
| 2022-03-07 | $9.95 | $10.37 | $9.60 | $9.61 | $9.61 | 1,793,406 |
| 2022-03-04 | $10.57 | $10.95 | $9.87 | $9.97 | $9.97 | 1,014,173 |
| 2022-03-03 | $11.26 | $11.43 | $10.81 | $11.09 | $11.09 | 2,187,844 |
| 2022-03-02 | $11.54 | $11.68 | $10.92 | $11.18 | $11.18 | 1,660,337 |
| 2022-03-01 | $12.27 | $12.50 | $11.51 | $11.74 | $11.74 | 1,591,248 |
| 2022-02-28 | $11.03 | $12.38 | $10.97 | $12.08 | $12.08 | 8,195,991 |
| 2022-02-25 | $11.18 | $11.40 | $10.58 | $11.25 | $11.25 | 1,785,127 |
| 2022-02-24 | $9.82 | $11.44 | $9.73 | $11.34 | $11.34 | 2,759,295 |
| 2022-02-23 | $10.24 | $11.20 | $9.86 | $10.76 | $10.76 | 2,568,661 |
| 2022-02-22 | $9.35 | $10.31 | $9.26 | $10.02 | $10.02 | 2,167,609 |
| 2022-02-18 | $9.78 | $9.85 | $8.69 | $8.94 | $8.94 | 2,587,056 |
| 2022-02-17 | $11.05 | $11.20 | $10.37 | $10.43 | $10.43 | 553,502 |
| 2022-02-16 | $11.11 | $11.23 | $10.87 | $11.07 | $11.07 | 915,282 |
| 2022-02-15 | $11.01 | $11.33 | $10.93 | $11.20 | $11.20 | 885,539 |
| 2022-02-14 | $10.65 | $11.18 | $10.53 | $10.74 | $10.74 | 1,314,799 |
| 2022-02-11 | $11.42 | $11.65 | $10.69 | $10.82 | $10.82 | 834,990 |
| 2022-02-10 | $11.23 | $12.04 | $11.17 | $11.45 | $11.45 | 1,016,842 |
| 2022-02-09 | $11.07 | $11.79 | $10.96 | $11.59 | $11.59 | 1,045,394 |
| 2022-02-08 | $10.49 | $10.89 | $10.25 | $10.84 | $10.84 | 631,472 |
| 2022-02-07 | $10.50 | $11.00 | $10.39 | $10.59 | $10.59 | 957,482 |
| 2022-02-04 | $10.37 | $10.66 | $10.03 | $10.57 | $10.57 | 845,184 |
| 2022-02-03 | $10.21 | $10.53 | $10.04 | $10.27 | $10.27 | 1,361,962 |
| 2022-02-02 | $11.49 | $11.49 | $10.43 | $10.60 | $10.60 | 726,025 |
| 2022-02-01 | $11.43 | $11.63 | $11.00 | $11.28 | $11.28 | 704,538 |
| 2022-01-31 | $9.63 | $11.48 | $9.63 | $11.43 | $11.43 | 1,764,743 |
| 2022-01-28 | $9.30 | $9.58 | $8.92 | $9.35 | $9.35 | 2,479,172 |
| 2022-01-27 | $9.75 | $10.00 | $9.20 | $9.29 | $9.29 | 1,577,445 |
| 2022-01-26 | $10.70 | $10.86 | $9.64 | $9.77 | $9.77 | 1,749,960 |
| 2022-01-25 | $10.88 | $10.94 | $10.04 | $10.37 | $10.37 | 1,935,374 |
| 2022-01-24 | $10.85 | $11.13 | $10.18 | $11.10 | $11.10 | 1,921,127 |
| 2022-01-21 | $12.06 | $12.20 | $11.51 | $11.61 | $11.61 | 814,888 |
| 2022-01-20 | $12.88 | $13.23 | $12.13 | $12.17 | $12.17 | 1,142,686 |
| 2022-01-19 | $12.58 | $12.69 | $11.92 | $12.16 | $12.16 | 1,204,625 |
| 2022-01-18 | $13.00 | $13.20 | $12.42 | $12.47 | $12.47 | 591,194 |
| 2022-01-14 | $13.75 | $14.20 | $13.10 | $13.42 | $13.42 | 606,365 |
| 2022-01-13 | $15.19 | $15.25 | $13.60 | $13.72 | $13.72 | 602,743 |
| 2022-01-12 | $15.09 | $16.15 | $15.09 | $15.36 | $15.36 | 761,718 |
| 2022-01-11 | $14.54 | $15.05 | $14.31 | $14.80 | $14.80 | 1,226,675 |
| 2022-01-10 | $14.46 | $14.72 | $14.01 | $14.48 | $14.48 | 791,622 |
| 2022-01-07 | $14.46 | $15.69 | $14.29 | $14.40 | $14.40 | 781,454 |
| 2022-01-06 | $14.20 | $15.08 | $13.67 | $14.41 | $14.41 | 777,968 |
| 2022-01-05 | $14.50 | $15.16 | $13.90 | $13.94 | $13.94 | 723,170 |
| 2022-01-04 | $15.64 | $15.88 | $14.29 | $14.75 | $14.75 | 837,584 |
| 2022-01-03 | $16.19 | $16.48 | $15.45 | $15.79 | $15.79 | 861,289 |
| 2021-12-31 | $16.48 | $17.23 | $16.18 | $16.21 | $16.21 | 452,070 |
| 2021-12-30 | $14.88 | $17.38 | $14.75 | $16.94 | $16.94 | 1,253,458 |
| 2021-12-29 | $15.81 | $15.95 | $14.74 | $14.79 | $14.79 | 1,031,319 |
| 2021-12-28 | $16.17 | $16.60 | $15.80 | $15.92 | $15.92 | 1,879,949 |
| 2021-12-27 | $16.33 | $16.67 | $16.21 | $16.25 | $16.25 | 829,243 |
| 2021-12-23 | $16.77 | $16.98 | $16.05 | $16.72 | $16.72 | 591,899 |
| 2021-12-22 | $16.60 | $16.99 | $16.35 | $16.92 | $16.92 | 506,195 |
| 2021-12-21 | $16.45 | $17.12 | $16.21 | $16.89 | $16.89 | 817,803 |
| 2021-12-20 | $16.54 | $16.54 | $15.53 | $15.93 | $15.93 | 736,794 |
| 2021-12-17 | $15.71 | $17.21 | $15.53 | $17.17 | $17.17 | 840,739 |
| 2021-12-16 | $16.73 | $17.51 | $15.86 | $16.01 | $16.01 | 666,707 |
| 2021-12-15 | $16.99 | $17.14 | $15.68 | $16.53 | $16.53 | 762,836 |
| 2021-12-14 | $17.01 | $17.62 | $16.92 | $17.13 | $17.13 | 835,751 |
| 2021-12-13 | $18.39 | $18.53 | $17.09 | $17.32 | $17.32 | 662,467 |
| 2021-12-10 | $18.32 | $18.85 | $17.96 | $18.67 | $18.67 | 946,735 |
| 2021-12-09 | $18.57 | $19.27 | $17.94 | $18.18 | $18.18 | 395,655 |
| 2021-12-08 | $19.00 | $19.31 | $18.25 | $18.82 | $18.82 | 498,011 |
| 2021-12-07 | $17.92 | $19.35 | $17.92 | $18.99 | $18.99 | 1,212,888 |
| 2021-12-06 | $16.64 | $17.63 | $16.17 | $17.26 | $17.26 | 1,462,068 |
| 2021-12-03 | $18.19 | $18.30 | $16.75 | $16.83 | $16.83 | 1,594,536 |
| 2021-12-02 | $19.49 | $19.80 | $17.93 | $18.42 | $18.42 | 1,155,019 |
| 2021-12-01 | $21.51 | $21.59 | $18.86 | $18.92 | $18.92 | 916,024 |
| 2021-11-30 | $20.53 | $21.15 | $19.70 | $20.90 | $20.90 | 1,467,819 |
| 2021-11-29 | $20.68 | $21.57 | $20.37 | $20.63 | $20.63 | 1,704,354 |
| 2021-11-26 | $19.75 | $20.60 | $19.72 | $20.36 | $20.36 | 1,552,657 |
| 2021-11-24 | $20.80 | $20.81 | $19.88 | $20.43 | $20.43 | 1,885,318 |
| 2021-11-23 | $21.88 | $21.98 | $20.46 | $20.88 | $20.88 | 844,208 |
| 2021-11-22 | $23.00 | $23.00 | $21.84 | $22.01 | $22.01 | 1,062,457 |
| 2021-11-19 | $23.56 | $23.81 | $22.68 | $22.70 | $22.70 | 996,417 |
| 2021-11-18 | $24.70 | $24.70 | $23.16 | $23.53 | $23.53 | 938,319 |
| 2021-11-17 | $26.03 | $26.03 | $24.57 | $24.97 | $24.97 | 683,361 |
| 2021-11-16 | $26.10 | $27.58 | $25.59 | $26.04 | $26.04 | 1,703,885 |
| 2021-11-15 | $26.60 | $27.58 | $26.08 | $26.37 | $26.37 | 1,568,123 |
| 2021-11-12 | $24.93 | $26.38 | $24.81 | $26.37 | $26.37 | 950,022 |
| 2021-11-11 | $23.40 | $25.21 | $23.11 | $25.18 | $25.18 | 1,180,072 |
| 2021-11-10 | $23.24 | $24.63 | $22.49 | $22.51 | $22.51 | 1,358,043 |
| 2021-11-09 | $23.91 | $24.00 | $22.93 | $23.25 | $23.25 | 437,373 |
| 2021-11-08 | $22.02 | $23.86 | $22.02 | $23.78 | $23.78 | 869,764 |
| 2021-11-05 | $22.25 | $22.25 | $21.42 | $22.01 | $22.01 | 831,096 |
| 2021-11-04 | $22.62 | $22.78 | $21.89 | $22.32 | $22.32 | 915,962 |
| 2021-11-03 | $22.61 | $22.76 | $21.79 | $22.53 | $22.53 | 791,430 |
| 2021-11-02 | $22.93 | $23.18 | $22.37 | $22.71 | $22.71 | 817,483 |
| 2021-11-01 | $21.92 | $23.87 | $21.65 | $23.78 | $23.78 | 929,821 |
| 2021-10-29 | $23.89 | $23.90 | $21.71 | $21.80 | $21.80 | 2,468,186 |
| 2021-10-28 | $24.62 | $24.63 | $23.32 | $24.05 | $24.05 | 1,111,843 |
| 2021-10-27 | $25.90 | $25.90 | $24.35 | $24.70 | $24.70 | 719,039 |
| 2021-10-26 | $26.82 | $26.82 | $25.33 | $25.84 | $25.84 | 1,131,630 |
| 2021-10-25 | $27.61 | $27.63 | $26.80 | $27.00 | $27.00 | 857,931 |
| 2021-10-22 | $28.53 | $28.69 | $27.34 | $27.40 | $27.40 | 890,251 |
| 2021-10-21 | $27.66 | $29.01 | $27.41 | $28.13 | $28.13 | 1,062,490 |
| 2021-10-20 | $26.00 | $28.21 | $25.95 | $27.72 | $27.72 | 1,210,946 |
| 2021-10-19 | $26.55 | $26.90 | $25.41 | $26.00 | $26.00 | 2,303,492 |
| 2021-10-18 | $27.82 | $28.12 | $26.95 | $27.07 | $27.07 | 531,993 |
| 2021-10-15 | $27.75 | $28.18 | $26.42 | $28.00 | $28.00 | 944,284 |
| 2021-10-14 | $28.33 | $28.43 | $27.59 | $27.72 | $27.72 | 412,260 |
| 2021-10-13 | $26.77 | $29.00 | $26.56 | $28.50 | $28.50 | 854,972 |
| 2021-10-12 | $27.75 | $28.10 | $26.15 | $26.52 | $26.52 | 498,438 |
| 2021-10-11 | $27.69 | $28.47 | $27.51 | $27.71 | $27.71 | 769,442 |
| 2021-10-08 | $27.49 | $27.75 | $26.86 | $27.68 | $27.68 | 426,471 |
| 2021-10-07 | $27.30 | $28.10 | $27.06 | $27.46 | $27.46 | 734,161 |
| 2021-10-06 | $25.80 | $26.95 | $25.57 | $26.78 | $26.78 | 419,078 |
| 2021-10-05 | $25.42 | $26.51 | $25.42 | $26.26 | $26.26 | 712,436 |
| 2021-10-04 | $27.25 | $27.35 | $25.36 | $25.55 | $25.55 | 726,588 |
| 2021-10-01 | $28.77 | $28.93 | $26.56 | $27.36 | $27.36 | 541,495 |
| 2021-09-30 | $27.53 | $29.28 | $27.40 | $29.00 | $29.00 | 854,947 |
| 2021-09-29 | $27.83 | $28.20 | $27.23 | $27.37 | $27.37 | 398,248 |
| 2021-09-28 | $28.73 | $28.73 | $27.50 | $27.92 | $27.92 | 693,826 |
| 2021-09-27 | $27.71 | $29.34 | $26.80 | $29.13 | $29.13 | 967,303 |
| 2021-09-24 | $28.18 | $29.18 | $27.00 | $27.44 | $27.44 | 772,445 |
| 2021-09-23 | $28.59 | $28.85 | $27.61 | $28.63 | $28.63 | 395,548 |
| 2021-09-22 | $27.73 | $28.71 | $27.41 | $28.29 | $28.29 | 272,880 |
| 2021-09-21 | $27.24 | $27.56 | $26.85 | $27.40 | $27.40 | 396,243 |
| 2021-09-20 | $28.34 | $28.38 | $26.61 | $27.05 | $27.05 | 755,680 |
| 2021-09-17 | $29.27 | $29.71 | $28.30 | $29.29 | $29.29 | 619,315 |
| 2021-09-16 | $28.94 | $29.75 | $28.37 | $29.14 | $29.14 | 411,469 |
| 2021-09-15 | $29.52 | $29.66 | $27.82 | $29.37 | $29.37 | 483,700 |
| 2021-09-14 | $30.16 | $31.40 | $29.81 | $29.97 | $29.97 | 646,114 |
| 2021-09-13 | $31.00 | $31.78 | $29.63 | $30.51 | $30.51 | 608,885 |
| 2021-09-10 | $32.88 | $34.00 | $31.02 | $31.27 | $31.27 | 596,644 |
| 2021-09-09 | $31.73 | $33.22 | $31.60 | $32.64 | $32.64 | 1,113,444 |
| 2021-09-08 | $32.76 | $32.93 | $31.27 | $32.02 | $32.02 | 422,692 |
| 2021-09-07 | $33.61 | $34.74 | $32.91 | $33.08 | $33.08 | 7,022,283 |
| 2021-09-03 | $32.31 | $33.17 | $32.28 | $32.81 | $32.81 | 400,109 |
| 2021-09-02 | $33.20 | $33.72 | $32.09 | $32.68 | $32.68 | 471,778 |
| 2021-09-01 | $34.40 | $34.42 | $32.22 | $33.20 | $33.20 | 1,293,940 |
| 2021-08-31 | $30.95 | $34.31 | $30.66 | $33.92 | $33.92 | 2,104,988 |
| 2021-08-30 | $29.78 | $30.86 | $29.37 | $30.48 | $30.48 | 384,087 |
| 2021-08-27 | $30.01 | $30.77 | $29.39 | $29.78 | $29.78 | 510,746 |
| 2021-08-26 | $29.26 | $30.57 | $29.26 | $30.03 | $30.03 | 653,379 |
| 2021-08-25 | $29.52 | $30.48 | $28.58 | $29.52 | $29.52 | 831,670 |
| 2021-08-24 | $28.30 | $30.71 | $28.25 | $29.98 | $29.98 | 1,058,820 |
| 2021-08-23 | $27.18 | $27.58 | $26.34 | $27.48 | $27.48 | 968,212 |
| 2021-08-20 | $26.17 | $28.00 | $25.30 | $27.09 | $27.09 | 2,311,816 |
| 2021-08-19 | $26.70 | $26.70 | $25.54 | $25.94 | $25.94 | 2,078,098 |
| 2021-08-18 | $27.28 | $28.11 | $26.10 | $27.26 | $27.26 | 1,325,183 |
| 2021-08-17 | $26.86 | $27.43 | $26.03 | $27.12 | $27.12 | 1,161,559 |
| 2021-08-16 | $28.20 | $28.44 | $27.21 | $27.66 | $27.66 | 1,206,105 |
| 2021-08-13 | $28.40 | $29.90 | $28.20 | $28.51 | $28.51 | 683,713 |
| 2021-08-12 | $28.11 | $29.27 | $27.91 | $29.03 | $29.03 | 955,589 |
| 2021-08-11 | $29.01 | $29.33 | $27.76 | $28.83 | $28.83 | 2,293,846 |
| 2021-08-10 | $28.48 | $30.69 | $28.42 | $29.15 | $29.15 | 2,386,016 |
| 2021-08-09 | $29.08 | $30.50 | $28.42 | $29.49 | $29.49 | 1,125,743 |
| 2021-08-06 | $29.64 | $29.87 | $28.10 | $28.63 | $28.63 | 1,001,656 |
| 2021-08-05 | $30.51 | $30.52 | $28.94 | $29.62 | $29.62 | 1,277,352 |
| 2021-08-04 | $31.40 | $32.85 | $30.50 | $30.73 | $30.73 | 565,653 |
| 2021-08-03 | $31.51 | $31.93 | $30.17 | $30.61 | $30.61 | 661,155 |
| 2021-08-02 | $31.94 | $33.18 | $31.24 | $32.12 | $32.12 | 516,013 |
| 2021-07-30 | $30.50 | $31.96 | $30.43 | $31.58 | $31.58 | 525,160 |
| 2021-07-29 | $32.51 | $33.60 | $30.73 | $31.69 | $31.69 | 1,114,422 |
| 2021-07-28 | $29.20 | $32.43 | $28.94 | $31.82 | $31.82 | 3,298,736 |
| 2021-07-27 | $26.00 | $28.18 | $25.05 | $27.27 | $27.27 | 2,390,339 |
| 2021-07-26 | $25.09 | $29.20 | $24.29 | $27.19 | $27.19 | 4,225,786 |
| 2021-07-23 | $27.50 | $28.07 | $24.82 | $26.01 | $26.01 | 7,245,164 |
| 2021-07-22 | $34.32 | $34.59 | $32.92 | $33.10 | $33.10 | 534,307 |
| 2021-07-21 | $33.90 | $34.86 | $32.88 | $34.58 | $34.58 | 793,839 |
| 2021-07-20 | $34.56 | $35.00 | $32.59 | $34.26 | $34.26 | 975,721 |
| 2021-07-19 | $34.20 | $34.89 | $33.50 | $34.56 | $34.56 | 633,752 |
| 2021-07-16 | $35.00 | $36.03 | $34.25 | $35.17 | $35.17 | 557,809 |
| 2021-07-15 | $35.78 | $36.34 | $34.35 | $34.94 | $34.94 | 942,535 |
| 2021-07-14 | $38.46 | $38.85 | $35.46 | $35.78 | $35.78 | 782,480 |
| 2021-07-13 | $37.98 | $39.23 | $37.12 | $38.27 | $38.27 | 474,451 |
| 2021-07-12 | $37.90 | $38.85 | $36.61 | $37.71 | $37.71 | 398,778 |
| 2021-07-09 | $37.46 | $38.05 | $35.50 | $37.90 | $37.90 | 629,696 |
| 2021-07-08 | $36.33 | $36.84 | $34.68 | $35.91 | $35.91 | 1,390,810 |
| 2021-07-07 | $39.00 | $39.90 | $36.82 | $37.23 | $37.23 | 1,149,350 |
| 2021-07-06 | $39.49 | $40.18 | $38.93 | $39.19 | $39.19 | 847,750 |
| 2021-07-02 | $41.00 | $41.76 | $38.90 | $39.40 | $39.40 | 600,611 |
| 2021-07-01 | $42.10 | $42.93 | $40.50 | $41.44 | $41.44 | 364,497 |
| 2021-06-30 | $43.76 | $43.76 | $41.82 | $41.96 | $41.96 | 634,182 |
| 2021-06-29 | $42.86 | $43.84 | $42.12 | $43.39 | $43.39 | 422,161 |
| 2021-06-28 | $42.30 | $43.88 | $41.87 | $43.68 | $43.68 | 956,198 |
| 2021-06-25 | $43.29 | $43.39 | $40.45 | $41.75 | $41.75 | 1,347,007 |
| 2021-06-24 | $39.09 | $44.74 | $39.09 | $42.70 | $42.70 | 1,855,439 |
| 2021-06-23 | $37.97 | $39.31 | $37.90 | $38.91 | $38.91 | 934,579 |
| 2021-06-22 | $37.58 | $38.25 | $36.76 | $37.36 | $37.36 | 1,047,496 |
| 2021-06-21 | $39.21 | $39.41 | $37.30 | $38.06 | $38.06 | 1,597,168 |
| 2021-06-18 | $39.00 | $40.10 | $38.53 | $39.97 | $39.97 | 1,203,479 |
| 2021-06-17 | $38.46 | $39.73 | $38.05 | $38.65 | $38.65 | 1,280,532 |
| 2021-06-16 | $41.64 | $41.94 | $38.12 | $38.69 | $38.69 | 1,819,892 |
| 2021-06-15 | $44.50 | $44.99 | $41.62 | $41.95 | $41.95 | 656,601 |
| 2021-06-14 | $43.87 | $45.80 | $43.12 | $44.66 | $44.66 | 874,629 |
| 2021-06-11 | $44.92 | $46.45 | $43.70 | $44.00 | $44.00 | 1,166,208 |
| 2021-06-10 | $43.07 | $44.86 | $42.75 | $44.66 | $44.66 | 892,963 |
| 2021-06-09 | $39.95 | $43.62 | $39.66 | $42.14 | $42.14 | 1,461,475 |
| 2021-06-08 | $40.69 | $40.92 | $39.09 | $40.00 | $40.00 | 971,556 |
| 2021-06-07 | $43.41 | $43.68 | $39.11 | $40.41 | $40.41 | 1,574,138 |
| 2021-06-04 | $42.55 | $44.07 | $42.52 | $43.41 | $43.41 | 722,076 |
| 2021-06-03 | $43.63 | $44.55 | $41.89 | $41.95 | $41.95 | 1,325,524 |
| 2021-06-02 | $47.01 | $47.48 | $43.23 | $44.35 | $44.35 | 1,875,941 |
| 2021-06-01 | $45.67 | $49.32 | $43.70 | $48.23 | $48.23 | 1,478,421 |
| 2021-05-28 | $42.50 | $44.80 | $42.23 | $44.69 | $44.69 | 1,717,588 |
| 2021-05-27 | $42.50 | $43.34 | $40.59 | $41.90 | $41.90 | 6,486,376 |
| 2021-05-26 | $42.33 | $44.37 | $42.22 | $42.54 | $42.54 | 1,591,249 |
| 2021-05-25 | $39.12 | $43.42 | $38.63 | $42.68 | $42.68 | 2,578,195 |
| 2021-05-24 | $41.50 | $42.90 | $38.72 | $40.39 | $40.39 | 3,498,567 |
| 2021-05-21 | $42.91 | $43.18 | $40.51 | $41.44 | $41.44 | 1,556,673 |
| 2021-05-20 | $41.53 | $43.97 | $41.22 | $42.46 | $42.46 | 1,621,321 |
| 2021-05-19 | $38.87 | $42.04 | $38.46 | $40.69 | $40.69 | 1,525,018 |
| 2021-05-18 | $39.79 | $42.26 | $39.50 | $40.15 | $40.15 | 2,015,926 |
| 2021-05-17 | $37.51 | $39.88 | $37.06 | $39.29 | $39.29 | 1,610,657 |
| 2021-05-14 | $37.55 | $38.30 | $36.46 | $37.63 | $37.63 | 1,562,365 |
| 2021-05-13 | $39.21 | $39.68 | $34.78 | $36.94 | $36.94 | 1,300,135 |
| 2021-05-12 | $40.94 | $40.94 | $37.43 | $37.86 | $37.86 | 1,494,125 |
| 2021-05-11 | $39.33 | $40.63 | $38.40 | $40.01 | $40.01 | 1,077,734 |
| 2021-05-10 | $42.00 | $42.71 | $39.96 | $40.79 | $40.79 | 825,815 |
| 2021-05-07 | $43.95 | $45.00 | $42.38 | $42.97 | $42.97 | 608,894 |
| 2021-05-06 | $44.61 | $44.96 | $40.72 | $41.86 | $41.86 | 1,195,391 |
| 2021-05-05 | $47.00 | $47.35 | $44.80 | $45.49 | $45.49 | 558,479 |
| 2021-05-04 | $47.92 | $48.24 | $45.49 | $46.21 | $46.21 | 1,055,698 |
| 2021-05-03 | $48.76 | $50.14 | $48.00 | $48.71 | $48.71 | 570,895 |
| 2021-04-30 | $50.50 | $51.42 | $48.52 | $48.61 | $48.61 | 681,407 |
| 2021-04-29 | $55.01 | $55.10 | $50.50 | $50.82 | $50.82 | 1,136,632 |
| 2021-04-28 | $54.66 | $55.71 | $53.38 | $54.54 | $54.54 | 816,738 |
| 2021-04-27 | $59.00 | $60.86 | $54.87 | $55.36 | $55.36 | 1,078,063 |
| 2021-04-26 | $59.59 | $59.83 | $57.07 | $59.37 | $59.37 | 632,367 |
| 2021-04-23 | $57.85 | $61.29 | $57.54 | $59.80 | $59.80 | 436,836 |
| 2021-04-22 | $56.89 | $61.41 | $56.72 | $57.84 | $57.84 | 599,832 |
| 2021-04-21 | $53.95 | $57.28 | $52.95 | $56.89 | $56.89 | 339,346 |
| 2021-04-20 | $54.94 | $56.00 | $52.53 | $54.30 | $54.30 | 554,341 |
| 2021-04-19 | $56.55 | $56.95 | $54.42 | $55.22 | $55.22 | 495,173 |
| 2021-04-16 | $56.94 | $57.66 | $54.28 | $56.73 | $56.73 | 429,784 |
| 2021-04-15 | $56.31 | $57.73 | $54.07 | $56.65 | $56.65 | 993,264 |
| 2021-04-14 | $55.50 | $59.35 | $55.28 | $55.87 | $55.87 | 648,049 |
| 2021-04-13 | $53.64 | $58.85 | $53.64 | $55.52 | $55.52 | 715,034 |
| 2021-04-12 | $55.33 | $55.99 | $53.50 | $55.06 | $55.06 | 430,371 |
| 2021-04-09 | $56.00 | $56.97 | $54.30 | $56.49 | $56.49 | 500,368 |
| 2021-04-08 | $54.61 | $57.31 | $53.80 | $56.87 | $56.87 | 1,011,067 |
| 2021-04-07 | $54.85 | $54.96 | $52.44 | $53.19 | $53.19 | 878,661 |
| 2021-04-06 | $51.26 | $55.70 | $50.60 | $54.30 | $54.30 | 619,227 |
| 2021-04-05 | $54.20 | $54.82 | $51.23 | $51.45 | $51.45 | 484,555 |
| 2021-04-01 | $52.70 | $54.33 | $52.11 | $53.72 | $53.72 | 890,311 |
| 2021-03-31 | $52.00 | $52.00 | $49.84 | $50.27 | $50.27 | 1,152,952 |
| 2021-03-30 | $45.72 | $50.93 | $45.10 | $50.61 | $50.61 | 1,304,526 |
| 2021-03-29 | $50.69 | $51.17 | $45.68 | $46.27 | $46.27 | 1,413,107 |
| 2021-03-26 | $52.99 | $54.99 | $47.81 | $51.40 | $51.40 | 1,050,508 |
| 2021-03-25 | $51.27 | $54.59 | $50.76 | $53.21 | $53.21 | 727,000 |
| 2021-03-24 | $59.39 | $59.98 | $51.60 | $52.44 | $52.44 | 3,556,135 |
| 2021-03-23 | $59.12 | $60.30 | $58.17 | $60.09 | $60.09 | 840,991 |
| 2021-03-22 | $58.35 | $60.96 | $57.98 | $59.16 | $59.16 | 531,265 |
| 2021-03-19 | $56.38 | $58.46 | $55.65 | $57.69 | $57.69 | 632,452 |
| 2021-03-18 | $58.20 | $59.00 | $55.89 | $56.43 | $56.43 | 877,899 |
| 2021-03-17 | $60.00 | $60.83 | $57.84 | $59.63 | $59.63 | 1,189,631 |
| 2021-03-16 | $66.07 | $67.68 | $60.03 | $62.32 | $62.32 | 1,300,917 |
| 2021-03-15 | $65.33 | $68.00 | $63.38 | $67.43 | $67.43 | 744,838 |
| 2021-03-12 | $62.26 | $66.21 | $60.40 | $65.39 | $65.39 | 924,724 |
| 2021-03-11 | $62.52 | $65.80 | $61.00 | $63.78 | $63.78 | 1,141,076 |
| 2021-03-10 | $61.99 | $63.31 | $57.76 | $59.03 | $59.03 | 855,256 |
| 2021-03-09 | $56.02 | $61.39 | $55.49 | $59.60 | $59.60 | 1,285,717 |
| 2021-03-08 | $55.42 | $58.64 | $51.87 | $52.37 | $52.37 | 1,183,858 |
| 2021-03-05 | $60.80 | $61.32 | $50.71 | $57.64 | $57.64 | 1,942,502 |
| 2021-03-04 | $60.00 | $62.29 | $55.13 | $59.80 | $59.80 | 2,387,023 |
| 2021-03-03 | $61.99 | $65.23 | $60.70 | $61.64 | $61.64 | 2,480,622 |
| 2021-03-02 | $66.89 | $67.57 | $60.11 | $60.70 | $60.70 | 1,317,360 |
| 2021-03-01 | $63.31 | $73.00 | $63.14 | $65.93 | $65.93 | 2,098,385 |
| 2021-02-26 | $63.75 | $64.90 | $57.27 | $60.87 | $60.87 | 2,161,097 |
| 2021-02-25 | $68.00 | $71.00 | $61.22 | $62.98 | $62.98 | 2,640,752 |
| 2021-02-24 | $71.97 | $75.44 | $69.10 | $69.92 | $69.92 | 2,051,802 |
| 2021-02-23 | $68.01 | $76.44 | $63.64 | $73.23 | $73.23 | 3,957,552 |
| 2021-02-22 | $91.04 | $91.54 | $78.01 | $78.95 | $78.95 | 2,595,678 |
| 2021-02-19 | $96.00 | $99.40 | $93.84 | $98.08 | $98.08 | 1,792,867 |
| 2021-02-18 | $92.08 | $94.80 | $90.00 | $92.54 | $92.54 | 1,493,423 |
| 2021-02-17 | $97.24 | $100.04 | $94.43 | $98.62 | $98.62 | 1,265,049 |
| 2021-02-16 | $111.50 | $114.97 | $99.52 | $102.06 | $102.06 | 1,524,239 |
| 2021-02-12 | $95.78 | $107.49 | $95.53 | $106.14 | $106.14 | 1,188,512 |
| 2021-02-11 | $91.73 | $98.60 | $90.60 | $97.86 | $97.86 | 1,149,931 |
| 2021-02-10 | $100.00 | $100.05 | $84.19 | $93.47 | $93.47 | 2,376,582 |
| 2021-02-09 | $99.14 | $101.81 | $92.35 | $98.49 | $98.49 | 2,371,130 |
| 2021-02-08 | $103.00 | $108.98 | $96.59 | $98.72 | $98.72 | 3,649,119 |
| 2021-02-05 | $87.19 | $99.13 | $84.40 | $99.00 | $99.00 | 2,689,983 |
| 2021-02-04 | $93.49 | $94.00 | $81.80 | $88.17 | $88.17 | 2,747,934 |
| 2021-02-03 | $78.00 | $91.53 | $76.71 | $90.77 | $90.77 | 3,372,978 |
| 2021-02-02 | $80.00 | $83.61 | $73.09 | $74.87 | $74.87 | 3,367,035 |
| 2021-02-01 | $72.08 | $81.48 | $68.01 | $73.60 | $73.60 | 8,262,555 |
| 2021-01-29 | $55.00 | $58.79 | $54.50 | $56.49 | $56.49 | 1,167,902 |
| 2021-01-28 | $56.24 | $60.94 | $55.00 | $55.04 | $55.04 | 1,402,313 |
| 2021-01-27 | $54.00 | $59.40 | $50.52 | $54.22 | $54.22 | 2,528,568 |
| 2021-01-26 | $49.52 | $56.32 | $47.55 | $55.11 | $55.11 | 3,441,446 |
| 2021-01-25 | $49.70 | $51.62 | $45.40 | $47.28 | $47.28 | 2,879,296 |
| 2021-01-22 | $45.66 | $47.17 | $44.30 | $46.38 | $46.38 | 1,591,313 |
| 2021-01-21 | $44.80 | $49.97 | $44.12 | $45.89 | $45.89 | 2,766,811 |
| 2021-01-20 | $40.00 | $46.42 | $39.40 | $46.22 | $46.22 | 4,466,686 |
| 2021-01-19 | $38.93 | $39.75 | $37.60 | $39.07 | $39.07 | 1,590,411 |
| 2021-01-15 | $39.28 | $39.52 | $37.08 | $37.14 | $37.14 | 1,094,255 |
| 2021-01-14 | $40.02 | $40.69 | $38.95 | $39.08 | $39.08 | 628,524 |
| 2021-01-13 | $41.17 | $41.17 | $39.60 | $39.71 | $39.71 | 1,049,245 |
| 2021-01-12 | $43.00 | $43.04 | $39.32 | $39.90 | $39.90 | 1,417,412 |
| 2021-01-11 | $43.05 | $43.75 | $42.15 | $42.66 | $42.66 | 1,333,117 |
| 2021-01-08 | $42.93 | $44.66 | $42.10 | $43.62 | $43.62 | 1,077,350 |
| 2021-01-07 | $43.00 | $44.58 | $42.02 | $43.01 | $43.01 | 1,321,314 |
| 2021-01-06 | $41.78 | $45.00 | $40.77 | $43.52 | $43.52 | 1,905,265 |
| 2021-01-05 | $39.74 | $43.73 | $38.82 | $42.09 | $42.09 | 1,721,093 |
| 2021-01-04 | $39.38 | $40.06 | $38.59 | $39.78 | $39.78 | 1,028,727 |
| 2020-12-31 | $40.04 | $40.04 | $38.80 | $39.56 | $39.56 | 675,826 |
| 2020-12-30 | $39.49 | $40.18 | $38.94 | $39.06 | $39.06 | 310,959 |
| 2020-12-29 | $39.81 | $40.27 | $38.27 | $38.86 | $38.86 | 821,625 |
| 2020-12-28 | $42.80 | $42.95 | $39.53 | $39.93 | $39.93 | 1,228,334 |
| 2020-12-24 | $40.00 | $43.00 | $39.45 | $42.42 | $42.42 | 1,299,926 |
| 2020-12-23 | $43.02 | $44.19 | $39.22 | $39.96 | $39.96 | 2,655,521 |
| 2020-12-22 | $43.97 | $45.18 | $43.15 | $44.38 | $44.38 | 850,354 |
| 2020-12-21 | $44.45 | $45.25 | $43.40 | $43.97 | $43.97 | 934,767 |
| 2020-12-18 | $46.00 | $46.10 | $44.22 | $45.77 | $45.77 | 1,081,716 |
| 2020-12-17 | $43.40 | $46.08 | $43.06 | $46.08 | $46.08 | 783,395 |
| 2020-12-16 | $44.41 | $44.58 | $42.50 | $43.45 | $43.45 | 746,792 |
| 2020-12-15 | $45.00 | $45.23 | $42.30 | $44.77 | $44.77 | 828,599 |
| 2020-12-14 | $46.37 | $47.08 | $44.41 | $44.96 | $44.96 | 662,680 |
| 2020-12-11 | $43.46 | $48.48 | $42.20 | $47.53 | $47.53 | 2,567,760 |
| 2020-12-10 | $41.89 | $44.71 | $41.81 | $43.02 | $43.02 | 1,008,277 |
| 2020-12-09 | $42.65 | $44.55 | $42.11 | $43.33 | $43.33 | 1,862,275 |
| 2020-12-08 | $39.65 | $42.76 | $38.79 | $42.65 | $42.65 | 1,127,242 |
| 2020-12-07 | $39.40 | $40.69 | $38.90 | $39.47 | $39.47 | 903,303 |
| 2020-12-04 | $39.53 | $39.87 | $38.54 | $39.24 | $39.24 | 993,107 |
| 2020-12-03 | $37.89 | $40.28 | $37.89 | $39.40 | $39.40 | 1,138,914 |
| 2020-12-02 | $37.44 | $37.46 | $35.70 | $37.27 | $37.27 | 731,067 |
| 2020-12-01 | $38.45 | $38.45 | $36.66 | $37.42 | $37.42 | 1,157,484 |
| 2020-11-30 | $40.70 | $40.70 | $36.50 | $38.45 | $38.45 | 1,517,904 |
| 2020-11-27 | $38.70 | $40.82 | $38.61 | $40.65 | $40.65 | 966,325 |
| 2020-11-25 | $36.39 | $38.34 | $35.95 | $38.21 | $38.21 | 728,902 |
| 2020-11-24 | $36.00 | $36.69 | $35.64 | $36.61 | $36.61 | 1,059,869 |
| 2020-11-23 | $36.50 | $36.72 | $35.94 | $36.09 | $36.09 | 1,306,309 |
| 2020-11-20 | $36.60 | $36.82 | $35.68 | $36.65 | $36.65 | 1,062,033 |
| 2020-11-19 | $35.59 | $36.44 | $33.60 | $35.99 | $35.99 | 1,927,741 |
| 2020-11-18 | $37.81 | $37.84 | $35.01 | $35.13 | $35.13 | 1,847,220 |
| 2020-11-17 | $37.20 | $37.70 | $35.01 | $36.98 | $36.98 | 3,600,526 |
| 2020-11-16 | $40.00 | $41.60 | $40.00 | $41.47 | $41.47 | 961,096 |
| 2020-11-13 | $39.49 | $39.94 | $38.20 | $39.00 | $39.00 | 643,976 |
| 2020-11-12 | $39.62 | $41.48 | $38.57 | $39.24 | $39.24 | 794,144 |
| 2020-11-11 | $39.60 | $41.23 | $38.33 | $39.11 | $39.11 | 969,764 |
| 2020-11-10 | $41.75 | $41.96 | $38.56 | $39.06 | $39.06 | 1,064,646 |
| 2020-11-09 | $42.49 | $42.99 | $39.50 | $42.71 | $42.71 | 816,313 |
| 2020-11-06 | $43.37 | $44.60 | $42.62 | $43.25 | $43.25 | 454,828 |
| 2020-11-05 | $44.05 | $44.50 | $42.11 | $43.90 | $43.90 | 486,521 |
| 2020-11-04 | $39.60 | $43.58 | $39.50 | $43.19 | $43.19 | 850,132 |
| 2020-11-03 | $38.00 | $38.89 | $37.64 | $38.67 | $38.67 | 596,184 |
| 2020-11-02 | $39.82 | $39.85 | $36.88 | $37.82 | $37.82 | 581,657 |
| 2020-10-30 | $42.07 | $42.43 | $37.96 | $38.50 | $38.50 | 1,341,663 |
| 2020-10-29 | $41.65 | $43.79 | $40.89 | $42.07 | $42.07 | 993,204 |
| 2020-10-28 | $42.30 | $42.31 | $40.51 | $40.91 | $40.91 | 1,258,740 |
| 2020-10-27 | $42.00 | $43.46 | $41.88 | $42.60 | $42.60 | 820,753 |
| 2020-10-26 | $41.81 | $43.39 | $40.85 | $41.71 | $41.71 | 727,366 |
| 2020-10-23 | $41.37 | $42.16 | $40.70 | $42.15 | $42.15 | 692,645 |
| 2020-10-22 | $42.12 | $42.59 | $41.13 | $41.16 | $41.16 | 773,089 |
| 2020-10-21 | $44.31 | $45.82 | $40.90 | $41.95 | $41.95 | 1,300,328 |
| 2020-10-20 | $43.73 | $44.54 | $42.33 | $43.46 | $43.46 | 1,094,142 |
| 2020-10-19 | $42.64 | $44.00 | $40.90 | $43.46 | $43.46 | 863,075 |
| 2020-10-16 | $43.95 | $45.20 | $41.92 | $42.00 | $42.00 | 609,064 |
| 2020-10-15 | $44.37 | $44.40 | $42.90 | $43.50 | $43.50 | 722,174 |
| 2020-10-14 | $45.26 | $46.00 | $43.70 | $45.00 | $45.00 | 781,592 |
| 2020-10-13 | $46.00 | $47.50 | $44.51 | $45.64 | $45.64 | 665,854 |
| 2020-10-12 | $46.43 | $47.70 | $45.23 | $46.02 | $46.02 | 988,924 |
| 2020-10-09 | $41.07 | $45.34 | $40.80 | $45.05 | $45.05 | 916,041 |
| 2020-10-08 | $41.48 | $42.17 | $40.31 | $40.91 | $40.91 | 704,317 |
| 2020-10-07 | $42.65 | $43.27 | $40.50 | $40.50 | $40.50 | 895,968 |
| 2020-10-06 | $44.08 | $45.52 | $41.28 | $42.39 | $42.39 | 645,465 |
| 2020-10-05 | $45.18 | $45.86 | $43.31 | $44.08 | $44.08 | 298,509 |
| 2020-10-02 | $41.40 | $44.80 | $41.01 | $43.99 | $43.99 | 533,955 |
| 2020-10-01 | $43.01 | $43.49 | $41.10 | $41.77 | $41.77 | 909,335 |
| 2020-09-30 | $45.20 | $45.78 | $42.50 | $42.98 | $42.98 | 695,675 |
| 2020-09-29 | $46.38 | $46.90 | $45.10 | $45.32 | $45.32 | 403,031 |
| 2020-09-28 | $46.87 | $47.78 | $44.95 | $46.38 | $46.38 | 274,784 |
| 2020-09-25 | $46.60 | $47.83 | $46.10 | $46.48 | $46.48 | 280,901 |
| 2020-09-24 | $45.59 | $48.56 | $45.00 | $47.82 | $47.82 | 461,867 |
| 2020-09-23 | $49.00 | $49.00 | $46.02 | $46.54 | $46.54 | 514,214 |
| 2020-09-22 | $47.14 | $49.49 | $46.50 | $48.49 | $48.49 | 849,096 |
| 2020-09-21 | $47.00 | $48.99 | $46.10 | $46.95 | $46.95 | 429,039 |
| 2020-09-18 | $49.45 | $49.99 | $47.61 | $47.86 | $47.86 | 481,315 |
| 2020-09-17 | $47.50 | $49.93 | $47.31 | $49.44 | $49.44 | 248,112 |
| 2020-09-16 | $48.10 | $50.80 | $48.10 | $49.95 | $49.95 | 341,611 |
| 2020-09-15 | $51.24 | $52.50 | $47.46 | $48.23 | $48.23 | 616,468 |
| 2020-09-14 | $48.85 | $51.97 | $48.70 | $50.70 | $50.70 | 371,745 |
| 2020-09-11 | $50.90 | $51.05 | $47.59 | $48.40 | $48.40 | 331,837 |
| 2020-09-10 | $51.58 | $53.46 | $49.06 | $50.69 | $50.69 | 411,832 |
| 2020-09-09 | $50.80 | $51.47 | $49.49 | $50.25 | $50.25 | 644,230 |
| 2020-09-08 | $49.87 | $50.99 | $48.01 | $49.13 | $49.13 | 773,063 |
| 2020-09-04 | $51.00 | $53.99 | $45.39 | $52.76 | $52.76 | 936,807 |
| 2020-09-03 | $56.00 | $57.50 | $50.39 | $51.90 | $51.90 | 1,111,190 |
| 2020-09-02 | $53.50 | $57.37 | $51.36 | $56.94 | $56.94 | 971,875 |
| 2020-09-01 | $49.02 | $53.74 | $48.77 | $52.86 | $52.86 | 801,950 |
| 2020-08-31 | $49.14 | $49.32 | $47.00 | $47.78 | $47.78 | 341,996 |
| 2020-08-28 | $46.32 | $49.98 | $45.80 | $48.66 | $48.66 | 784,508 |
| 2020-08-27 | $47.81 | $48.25 | $45.13 | $46.55 | $46.55 | 685,792 |
| 2020-08-26 | $44.40 | $49.79 | $44.32 | $47.20 | $47.20 | 1,606,279 |
| 2020-08-25 | $45.05 | $45.68 | $43.89 | $44.19 | $44.19 | 520,799 |
| 2020-08-24 | $46.22 | $46.68 | $45.10 | $45.40 | $45.40 | 538,607 |
| 2020-08-21 | $46.50 | $47.47 | $44.88 | $45.50 | $45.50 | 744,281 |
| 2020-08-20 | $43.00 | $48.85 | $42.95 | $46.51 | $46.51 | 1,613,961 |
| 2020-08-19 | $42.08 | $44.13 | $42.08 | $43.33 | $43.33 | 1,025,295 |
| 2020-08-18 | $40.01 | $45.24 | $39.00 | $42.06 | $42.06 | 2,247,559 |
| 2020-08-17 | $39.00 | $42.88 | $39.00 | $42.80 | $42.80 | 752,570 |
| 2020-08-14 | $38.00 | $39.21 | $37.86 | $38.21 | $38.21 | 497,614 |
| 2020-08-13 | $39.50 | $40.18 | $37.60 | $37.75 | $37.75 | 444,939 |
| 2020-08-12 | $40.43 | $41.51 | $39.53 | $39.77 | $39.77 | 555,128 |
| 2020-08-11 | $37.90 | $40.30 | $37.90 | $40.00 | $40.00 | 654,986 |
| 2020-08-10 | $38.60 | $39.00 | $36.80 | $37.50 | $37.50 | 474,166 |
| 2020-08-07 | $39.08 | $39.31 | $36.65 | $38.00 | $38.00 | 1,013,594 |
| 2020-08-06 | $42.03 | $42.03 | $39.07 | $39.84 | $39.84 | 605,466 |
| 2020-08-05 | $41.50 | $42.71 | $40.55 | $41.74 | $41.74 | 1,174,459 |
| 2020-08-04 | $41.01 | $41.97 | $40.21 | $40.77 | $40.77 | 249,030 |
| 2020-08-03 | $44.40 | $44.70 | $40.50 | $40.89 | $40.89 | 657,655 |
| 2020-07-31 | $41.00 | $43.61 | $40.75 | $43.54 | $43.54 | 422,464 |
| 2020-07-30 | $40.03 | $42.15 | $40.03 | $41.34 | $41.34 | 404,001 |
| 2020-07-29 | $36.28 | $42.77 | $36.28 | $41.67 | $41.67 | 1,191,847 |
| 2020-07-28 | $39.50 | $40.29 | $35.75 | $36.32 | $36.32 | 1,575,549 |
| 2020-07-27 | $43.51 | $44.66 | $38.14 | $38.74 | $38.74 | 1,321,156 |
| 2020-07-24 | $44.96 | $44.96 | $42.94 | $43.08 | $43.08 | 591,756 |
| 2020-07-23 | $47.00 | $47.41 | $44.51 | $46.09 | $46.09 | 486,796 |
| 2020-07-22 | $47.21 | $48.10 | $45.68 | $46.86 | $46.86 | 537,973 |
| 2020-07-21 | $50.49 | $50.50 | $45.50 | $47.74 | $47.74 | 760,935 |
| 2020-07-20 | $48.72 | $49.94 | $47.99 | $49.71 | $49.71 | 340,714 |
| 2020-07-17 | $46.67 | $50.18 | $45.65 | $49.37 | $49.37 | 506,691 |
| 2020-07-16 | $47.18 | $47.86 | $45.65 | $46.67 | $46.67 | 934,271 |
| 2020-07-15 | $47.15 | $51.90 | $46.79 | $50.71 | $50.71 | 770,377 |
| 2020-07-14 | $46.20 | $48.30 | $45.76 | $46.59 | $46.59 | 1,200,319 |
| 2020-07-13 | $52.29 | $53.10 | $43.81 | $45.11 | $45.11 | 1,628,078 |
| 2020-07-10 | $50.57 | $53.50 | $50.00 | $52.28 | $52.28 | 1,019,953 |
| 2020-07-09 | $56.44 | $56.90 | $50.56 | $50.82 | $50.82 | 1,683,337 |
| 2020-07-08 | $59.52 | $60.25 | $53.72 | $53.93 | $53.93 | 1,639,294 |
| 2020-07-07 | $57.90 | $61.14 | $56.20 | $58.30 | $58.30 | 835,894 |
| 2020-07-06 | $62.00 | $68.45 | $56.85 | $58.98 | $58.98 | 2,592,883 |
| 2020-07-02 | $50.13 | $56.78 | $48.55 | $56.49 | $56.49 | 1,974,708 |
| 2020-07-01 | $43.66 | $48.92 | $43.00 | $48.79 | $48.79 | 1,037,014 |
| 2020-06-30 | $45.53 | $49.62 | $42.25 | $44.17 | $44.17 | 1,857,536 |
| 2020-06-29 | $52.10 | $52.46 | $45.26 | $47.00 | $47.00 | 3,305,413 |
| 2020-06-26 | $45.00 | $55.70 | $43.10 | $50.50 | $50.50 | 7,705,283 |
Agora Inc (API) News Headlines
Recent Agora Inc (API) News
Similar Companies to Agora Inc (API) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |