Applied Therapeutics Inc (APLT) Exchange: NASDAQ
Data as of May 2, 2025
$0.40 ($0.00) 0.10%
Applied Therapeutics Inc - Daily Information
Click for more stock information on Applied Therapeutics Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.40 |
| Previous Close | $0.40 |
| High | $0.41 |
| Low | $0.39 |
| Adjusted Open | $0.40 |
| Previous Adjusted Close | $0.40 |
| Adjusted High | $0.41 |
| Adjusted Low | $0.39 |
About Applied Therapeutics Inc (APLT)
Applied Therapeutics Inc Ordinary Shares
Invest in Applied Therapeutics Inc (APLT)
Historical Stock Data for Applied Therapeutics Inc (APLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 1,383,583 |
| 2025-04-24 | $0.35 | $0.43 | $0.35 | $0.40 | $0.40 | 2,806,234 |
| 2025-04-23 | $0.36 | $0.38 | $0.34 | $0.37 | $0.37 | 2,654,306 |
| 2025-04-22 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 4,502,207 |
| 2025-04-21 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 1,872,304 |
| 2025-04-17 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 1,784,961 |
| 2025-04-16 | $0.33 | $0.33 | $0.30 | $0.30 | $0.30 | 3,383,249 |
| 2025-04-15 | $0.37 | $0.38 | $0.33 | $0.33 | $0.33 | 1,880,765 |
| 2025-04-14 | $0.38 | $0.38 | $0.34 | $0.37 | $0.37 | 1,419,983 |
| 2025-04-11 | $0.33 | $0.38 | $0.32 | $0.37 | $0.37 | 1,582,582 |
| 2025-04-10 | $0.32 | $0.35 | $0.31 | $0.32 | $0.32 | 1,291,815 |
| 2025-04-09 | $0.35 | $0.36 | $0.30 | $0.32 | $0.32 | 4,822,665 |
| 2025-04-08 | $0.42 | $0.42 | $0.34 | $0.35 | $0.35 | 2,624,973 |
| 2025-04-07 | $0.42 | $0.43 | $0.36 | $0.41 | $0.41 | 3,684,062 |
| 2025-04-04 | $0.41 | $0.45 | $0.40 | $0.43 | $0.43 | 6,262,455 |
| 2025-04-03 | $0.42 | $0.45 | $0.40 | $0.41 | $0.41 | 1,867,763 |
| 2025-04-02 | $0.44 | $0.46 | $0.44 | $0.44 | $0.44 | 1,831,975 |
| 2025-04-01 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 1,371,837 |
| 2025-03-31 | $0.50 | $0.52 | $0.45 | $0.49 | $0.49 | 1,713,743 |
| 2025-03-28 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 732,086 |
| 2025-03-27 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 1,162,668 |
| 2025-03-26 | $0.54 | $0.56 | $0.52 | $0.52 | $0.52 | 530,012 |
| 2025-03-25 | $0.55 | $0.57 | $0.53 | $0.55 | $0.55 | 1,085,528 |
| 2025-03-24 | $0.57 | $0.60 | $0.55 | $0.56 | $0.56 | 1,626,789 |
| 2025-03-21 | $0.49 | $0.62 | $0.48 | $0.57 | $0.57 | 4,757,832 |
| 2025-03-20 | $0.50 | $0.52 | $0.49 | $0.50 | $0.50 | 805,433 |
| 2025-03-19 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 917,766 |
| 2025-03-18 | $0.55 | $0.55 | $0.50 | $0.52 | $0.52 | 1,355,670 |
| 2025-03-17 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 1,491,149 |
| 2025-03-14 | $0.52 | $0.55 | $0.50 | $0.51 | $0.51 | 1,493,969 |
| 2025-03-13 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 1,194,610 |
| 2025-03-12 | $0.55 | $0.61 | $0.49 | $0.52 | $0.52 | 1,790,497 |
| 2025-03-11 | $0.51 | $0.56 | $0.51 | $0.54 | $0.54 | 1,110,123 |
| 2025-03-10 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 1,145,906 |
| 2025-03-07 | $0.49 | $0.60 | $0.49 | $0.57 | $0.57 | 4,035,249 |
| 2025-03-06 | $0.48 | $0.51 | $0.47 | $0.50 | $0.50 | 1,988,792 |
| 2025-03-05 | $0.48 | $0.53 | $0.46 | $0.51 | $0.51 | 1,477,884 |
| 2025-03-04 | $0.45 | $0.50 | $0.43 | $0.48 | $0.48 | 2,196,889 |
| 2025-03-03 | $0.50 | $0.51 | $0.46 | $0.46 | $0.46 | 2,199,702 |
| 2025-02-28 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 3,075,367 |
| 2025-02-27 | $0.52 | $0.55 | $0.51 | $0.51 | $0.51 | 1,813,125 |
| 2025-02-26 | $0.54 | $0.59 | $0.52 | $0.52 | $0.52 | 2,132,508 |
| 2025-02-25 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 2,426,502 |
| 2025-02-24 | $0.55 | $0.55 | $0.49 | $0.54 | $0.54 | 3,673,859 |
| 2025-02-21 | $0.56 | $0.59 | $0.53 | $0.53 | $0.53 | 3,371,101 |
| 2025-02-20 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 2,599,037 |
| 2025-02-19 | $0.60 | $0.61 | $0.56 | $0.58 | $0.58 | 4,456,933 |
| 2025-02-18 | $0.67 | $0.70 | $0.57 | $0.59 | $0.59 | 4,493,869 |
| 2025-02-14 | $0.59 | $0.67 | $0.59 | $0.65 | $0.65 | 3,058,058 |
| 2025-02-13 | $0.55 | $0.63 | $0.55 | $0.59 | $0.59 | 3,974,101 |
| 2025-02-12 | $0.58 | $0.58 | $0.54 | $0.54 | $0.54 | 2,711,962 |
| 2025-02-11 | $0.60 | $0.62 | $0.56 | $0.58 | $0.58 | 2,638,463 |
| 2025-02-10 | $0.61 | $0.63 | $0.59 | $0.60 | $0.60 | 2,189,175 |
| 2025-02-07 | $0.62 | $0.66 | $0.60 | $0.61 | $0.61 | 1,846,200 |
| 2025-02-06 | $0.61 | $0.63 | $0.59 | $0.61 | $0.61 | 2,149,982 |
| 2025-02-05 | $0.55 | $0.64 | $0.55 | $0.61 | $0.61 | 3,603,612 |
| 2025-02-04 | $0.56 | $0.59 | $0.54 | $0.56 | $0.56 | 2,875,252 |
| 2025-02-03 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 1,846,583 |
| 2025-01-31 | $0.59 | $0.62 | $0.57 | $0.59 | $0.59 | 1,892,849 |
| 2025-01-30 | $0.55 | $0.63 | $0.55 | $0.59 | $0.59 | 3,212,555 |
| 2025-01-29 | $0.57 | $0.60 | $0.54 | $0.54 | $0.54 | 2,526,144 |
| 2025-01-28 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 3,154,402 |
| 2025-01-27 | $0.63 | $0.67 | $0.58 | $0.59 | $0.59 | 3,907,264 |
| 2025-01-24 | $0.61 | $0.68 | $0.61 | $0.64 | $0.64 | 2,918,187 |
| 2025-01-23 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 4,787,565 |
| 2025-01-22 | $0.64 | $0.71 | $0.63 | $0.63 | $0.63 | 4,156,735 |
| 2025-01-21 | $0.64 | $0.75 | $0.61 | $0.66 | $0.66 | 7,425,408 |
| 2025-01-17 | $0.62 | $0.69 | $0.61 | $0.65 | $0.65 | 8,529,507 |
| 2025-01-16 | $0.66 | $0.67 | $0.61 | $0.62 | $0.62 | 4,805,638 |
| 2025-01-15 | $0.65 | $0.74 | $0.65 | $0.66 | $0.66 | 6,264,916 |
| 2025-01-14 | $0.70 | $0.73 | $0.62 | $0.64 | $0.64 | 8,825,497 |
| 2025-01-13 | $0.67 | $0.70 | $0.60 | $0.69 | $0.69 | 9,556,661 |
| 2025-01-10 | $0.71 | $0.72 | $0.65 | $0.68 | $0.68 | 8,484,069 |
| 2025-01-08 | $0.82 | $0.82 | $0.69 | $0.73 | $0.73 | 17,219,495 |
| 2025-01-07 | $0.86 | $0.89 | $0.79 | $0.80 | $0.80 | 9,272,296 |
| 2025-01-06 | $0.96 | $0.96 | $0.85 | $0.87 | $0.87 | 7,332,619 |
| 2025-01-03 | $0.92 | $0.96 | $0.89 | $0.94 | $0.94 | 4,085,018 |
| 2025-01-02 | $0.91 | $0.98 | $0.84 | $0.90 | $0.90 | 4,734,136 |
| 2024-12-31 | $0.80 | $0.91 | $0.80 | $0.86 | $0.86 | 5,032,669 |
| 2024-12-30 | $0.83 | $0.84 | $0.78 | $0.82 | $0.82 | 5,134,308 |
| 2024-12-27 | $0.89 | $0.89 | $0.83 | $0.85 | $0.85 | 4,515,378 |
| 2024-12-26 | $0.82 | $0.90 | $0.77 | $0.89 | $0.89 | 7,421,177 |
| 2024-12-24 | $0.83 | $0.88 | $0.80 | $0.85 | $0.85 | 3,030,569 |
| 2024-12-23 | $0.85 | $0.88 | $0.78 | $0.87 | $0.87 | 7,912,149 |
| 2024-12-20 | $0.95 | $0.99 | $0.84 | $0.88 | $0.88 | 14,131,608 |
| 2024-12-19 | $1.05 | $1.10 | $1.00 | $1.02 | $1.02 | 6,403,332 |
| 2024-12-18 | $1.05 | $1.14 | $0.95 | $1.08 | $1.08 | 7,320,992 |
| 2024-12-17 | $1.12 | $1.13 | $1.05 | $1.10 | $1.10 | 4,757,826 |
| 2024-12-16 | $1.10 | $1.15 | $1.03 | $1.15 | $1.15 | 4,728,892 |
| 2024-12-13 | $1.11 | $1.17 | $1.08 | $1.15 | $1.15 | 7,204,610 |
| 2024-12-12 | $1.24 | $1.37 | $1.12 | $1.14 | $1.14 | 18,888,303 |
| 2024-12-11 | $1.17 | $1.26 | $1.16 | $1.24 | $1.24 | 8,569,962 |
| 2024-12-10 | $1.22 | $1.27 | $1.19 | $1.21 | $1.21 | 4,616,935 |
| 2024-12-09 | $1.25 | $1.40 | $1.22 | $1.24 | $1.24 | 7,607,168 |
| 2024-12-06 | $1.28 | $1.33 | $1.18 | $1.28 | $1.28 | 14,296,837 |
| 2024-12-05 | $1.37 | $1.42 | $1.27 | $1.29 | $1.29 | 10,332,139 |
| 2024-12-04 | $1.63 | $1.65 | $1.20 | $1.38 | $1.38 | 25,999,162 |
| 2024-12-03 | $1.74 | $1.75 | $1.67 | $1.69 | $1.69 | 9,832,388 |
| 2024-12-02 | $2.05 | $2.09 | $1.68 | $1.75 | $1.75 | 29,913,282 |
| 2024-11-29 | $2.18 | $2.44 | $2.03 | $2.03 | $2.03 | 43,761,512 |
| 2024-11-27 | $10.25 | $10.40 | $8.39 | $8.57 | $8.57 | 15,333,985 |
| 2024-11-26 | $9.58 | $10.48 | $9.45 | $10.21 | $10.21 | 2,471,875 |
| 2024-11-25 | $9.73 | $9.93 | $9.24 | $9.59 | $9.59 | 4,040,304 |
| 2024-11-22 | $9.35 | $9.64 | $8.95 | $9.63 | $9.63 | 1,801,133 |
| 2024-11-21 | $9.55 | $9.56 | $9.17 | $9.27 | $9.27 | 1,025,978 |
| 2024-11-20 | $8.99 | $9.86 | $8.82 | $9.43 | $9.43 | 1,614,677 |
| 2024-11-19 | $8.56 | $9.05 | $8.56 | $8.93 | $8.93 | 1,388,495 |
| 2024-11-18 | $8.68 | $8.97 | $8.51 | $8.65 | $8.65 | 1,432,307 |
| 2024-11-15 | $9.01 | $9.10 | $8.67 | $8.69 | $8.69 | 1,861,990 |
| 2024-11-14 | $8.94 | $9.29 | $8.71 | $9.01 | $9.01 | 2,460,177 |
| 2024-11-13 | $10.00 | $10.05 | $8.91 | $8.92 | $8.92 | 1,487,151 |
| 2024-11-12 | $10.12 | $10.12 | $9.70 | $9.90 | $9.90 | 2,893,800 |
| 2024-11-11 | $10.30 | $10.62 | $9.85 | $10.24 | $10.24 | 2,176,480 |
| 2024-11-08 | $9.74 | $10.09 | $9.62 | $10.09 | $10.09 | 2,071,778 |
| 2024-11-07 | $9.65 | $9.92 | $9.43 | $9.74 | $9.74 | 1,282,883 |
| 2024-11-06 | $9.93 | $9.98 | $9.50 | $9.65 | $9.65 | 2,027,962 |
| 2024-11-05 | $9.32 | $9.86 | $9.00 | $9.63 | $9.63 | 2,194,583 |
| 2024-11-04 | $9.02 | $9.51 | $8.81 | $9.26 | $9.26 | 2,149,625 |
| 2024-11-01 | $8.97 | $9.28 | $8.75 | $9.09 | $9.09 | 2,311,647 |
| 2024-10-31 | $8.94 | $9.02 | $8.38 | $8.84 | $8.84 | 1,716,467 |
| 2024-10-30 | $8.65 | $9.29 | $8.60 | $9.03 | $9.03 | 1,943,989 |
| 2024-10-29 | $8.62 | $8.82 | $8.35 | $8.75 | $8.75 | 775,159 |
| 2024-10-28 | $8.52 | $8.87 | $8.39 | $8.63 | $8.63 | 681,107 |
| 2024-10-25 | $8.94 | $9.03 | $8.42 | $8.43 | $8.43 | 1,692,765 |
| 2024-10-24 | $8.98 | $9.18 | $8.81 | $8.92 | $8.92 | 1,833,853 |
| 2024-10-23 | $8.71 | $9.14 | $8.43 | $8.97 | $8.97 | 1,599,481 |
| 2024-10-22 | $8.82 | $9.25 | $8.59 | $8.72 | $8.72 | 1,797,574 |
| 2024-10-21 | $8.96 | $9.06 | $8.70 | $8.99 | $8.99 | 1,418,019 |
| 2024-10-18 | $8.71 | $9.03 | $8.68 | $8.96 | $8.96 | 728,429 |
| 2024-10-17 | $8.78 | $8.92 | $8.57 | $8.63 | $8.63 | 840,860 |
| 2024-10-16 | $9.20 | $9.32 | $8.65 | $8.80 | $8.80 | 930,292 |
| 2024-10-15 | $8.91 | $9.18 | $8.32 | $9.14 | $9.14 | 3,408,195 |
| 2024-10-14 | $8.55 | $9.24 | $8.52 | $8.89 | $8.89 | 1,874,316 |
| 2024-10-11 | $8.20 | $8.68 | $8.03 | $8.57 | $8.57 | 1,325,828 |
| 2024-10-10 | $8.13 | $8.30 | $7.82 | $8.20 | $8.20 | 1,191,442 |
| 2024-10-09 | $8.18 | $8.33 | $7.89 | $8.21 | $8.21 | 1,592,517 |
| 2024-10-08 | $7.74 | $8.35 | $7.70 | $8.19 | $8.19 | 2,193,304 |
| 2024-10-07 | $7.75 | $8.08 | $7.58 | $7.70 | $7.70 | 1,177,656 |
| 2024-10-04 | $7.94 | $8.07 | $7.57 | $7.70 | $7.70 | 996,698 |
| 2024-10-03 | $8.35 | $8.37 | $7.66 | $7.87 | $7.87 | 1,641,332 |
| 2024-10-02 | $8.38 | $8.60 | $8.20 | $8.39 | $8.39 | 5,018,481 |
| 2024-10-01 | $8.41 | $8.63 | $8.09 | $8.39 | $8.39 | 2,238,229 |
| 2024-09-30 | $8.28 | $8.90 | $8.15 | $8.50 | $8.50 | 1,962,383 |
| 2024-09-27 | $8.48 | $8.64 | $8.15 | $8.27 | $8.27 | 867,737 |
| 2024-09-26 | $8.47 | $8.79 | $8.22 | $8.41 | $8.41 | 1,702,415 |
| 2024-09-25 | $8.12 | $8.62 | $8.02 | $8.38 | $8.38 | 3,606,655 |
| 2024-09-24 | $7.76 | $8.25 | $7.51 | $8.11 | $8.11 | 3,872,812 |
| 2024-09-23 | $7.77 | $8.12 | $7.60 | $7.68 | $7.68 | 4,227,207 |
| 2024-09-20 | $7.87 | $8.38 | $7.53 | $7.70 | $7.70 | 9,686,452 |
| 2024-09-19 | $8.10 | $8.87 | $7.84 | $8.00 | $8.00 | 9,652,003 |
| 2024-09-18 | $6.51 | $8.41 | $6.46 | $7.85 | $7.85 | 50,993,738 |
| 2024-09-17 | $4.72 | $4.80 | $4.63 | $4.65 | $4.65 | 1,290,816 |
| 2024-09-16 | $4.94 | $4.99 | $4.55 | $4.69 | $4.69 | 904,844 |
| 2024-09-13 | $4.92 | $4.95 | $4.61 | $4.89 | $4.89 | 1,789,561 |
| 2024-09-12 | $5.19 | $5.39 | $4.86 | $4.88 | $4.88 | 1,609,872 |
| 2024-09-11 | $5.17 | $5.37 | $5.00 | $5.21 | $5.21 | 1,414,836 |
| 2024-09-10 | $5.77 | $5.77 | $5.15 | $5.20 | $5.20 | 864,432 |
| 2024-09-09 | $5.70 | $6.00 | $5.70 | $5.76 | $5.76 | 603,380 |
| 2024-09-06 | $5.87 | $5.95 | $5.50 | $5.70 | $5.70 | 1,225,414 |
| 2024-09-05 | $5.71 | $5.99 | $5.69 | $5.84 | $5.84 | 830,003 |
| 2024-09-04 | $5.85 | $6.19 | $5.54 | $5.70 | $5.70 | 772,703 |
| 2024-09-03 | $6.39 | $6.74 | $5.80 | $5.86 | $5.86 | 1,240,154 |
| 2024-08-30 | $6.13 | $6.38 | $5.94 | $6.34 | $6.34 | 1,097,409 |
| 2024-08-29 | $6.33 | $6.53 | $6.04 | $6.08 | $6.08 | 1,143,172 |
| 2024-08-28 | $6.12 | $6.31 | $6.03 | $6.27 | $6.27 | 632,318 |
| 2024-08-27 | $5.98 | $6.16 | $5.84 | $6.14 | $6.14 | 656,612 |
| 2024-08-26 | $5.79 | $6.03 | $5.60 | $5.94 | $5.94 | 760,011 |
| 2024-08-23 | $5.63 | $5.80 | $5.53 | $5.77 | $5.77 | 886,037 |
| 2024-08-22 | $6.23 | $6.30 | $5.58 | $5.60 | $5.60 | 1,027,090 |
| 2024-08-21 | $5.90 | $6.37 | $5.81 | $6.22 | $6.22 | 1,703,294 |
| 2024-08-20 | $5.88 | $6.03 | $5.55 | $5.89 | $5.89 | 839,547 |
| 2024-08-19 | $5.84 | $6.00 | $5.68 | $5.88 | $5.88 | 824,221 |
| 2024-08-16 | $5.92 | $5.95 | $5.76 | $5.85 | $5.85 | 603,199 |
| 2024-08-15 | $5.85 | $5.98 | $5.28 | $5.92 | $5.92 | 1,892,604 |
| 2024-08-14 | $6.30 | $6.41 | $5.82 | $5.92 | $5.92 | 881,445 |
| 2024-08-13 | $5.88 | $6.40 | $5.82 | $6.15 | $6.15 | 1,138,257 |
| 2024-08-12 | $6.34 | $6.60 | $5.57 | $5.83 | $5.83 | 2,279,632 |
| 2024-08-09 | $6.49 | $6.57 | $6.05 | $6.21 | $6.21 | 745,079 |
| 2024-08-08 | $6.19 | $6.64 | $6.12 | $6.45 | $6.45 | 1,357,890 |
| 2024-08-07 | $6.27 | $6.50 | $6.01 | $6.20 | $6.20 | 1,193,051 |
| 2024-08-06 | $6.07 | $6.34 | $5.53 | $6.10 | $6.10 | 1,803,663 |
| 2024-08-05 | $5.60 | $6.06 | $5.60 | $6.01 | $6.01 | 1,541,975 |
| 2024-08-02 | $5.42 | $6.00 | $5.23 | $5.89 | $5.89 | 1,809,613 |
| 2024-08-01 | $5.94 | $6.24 | $5.66 | $5.66 | $5.66 | 1,716,911 |
| 2024-07-31 | $5.17 | $6.20 | $5.14 | $5.94 | $5.94 | 3,152,478 |
| 2024-07-30 | $5.04 | $5.08 | $4.89 | $4.98 | $4.98 | 762,591 |
| 2024-07-29 | $5.26 | $5.30 | $4.92 | $5.04 | $5.04 | 429,640 |
| 2024-07-26 | $5.26 | $5.32 | $5.16 | $5.22 | $5.22 | 331,791 |
| 2024-07-25 | $5.28 | $5.38 | $5.15 | $5.20 | $5.20 | 730,457 |
| 2024-07-24 | $5.33 | $5.36 | $5.14 | $5.24 | $5.24 | 483,664 |
| 2024-07-23 | $5.05 | $5.44 | $5.02 | $5.35 | $5.35 | 846,935 |
| 2024-07-22 | $5.17 | $5.33 | $5.01 | $5.09 | $5.09 | 572,202 |
| 2024-07-19 | $5.31 | $5.35 | $5.08 | $5.14 | $5.14 | 512,887 |
| 2024-07-18 | $5.67 | $5.82 | $5.25 | $5.26 | $5.26 | 651,499 |
| 2024-07-17 | $5.58 | $5.76 | $5.45 | $5.67 | $5.67 | 966,043 |
| 2024-07-16 | $5.81 | $6.06 | $5.57 | $5.63 | $5.63 | 1,572,692 |
| 2024-07-15 | $5.63 | $6.03 | $5.60 | $5.94 | $5.94 | 1,100,484 |
| 2024-07-12 | $5.49 | $5.75 | $5.37 | $5.55 | $5.55 | 711,874 |
| 2024-07-11 | $5.28 | $5.58 | $5.26 | $5.38 | $5.38 | 820,505 |
| 2024-07-10 | $5.07 | $5.25 | $4.87 | $5.24 | $5.24 | 619,863 |
| 2024-07-09 | $4.90 | $5.07 | $4.84 | $5.01 | $5.01 | 538,193 |
| 2024-07-08 | $4.56 | $5.02 | $4.56 | $4.86 | $4.86 | 1,150,516 |
| 2024-07-05 | $4.35 | $4.53 | $4.31 | $4.51 | $4.51 | 749,977 |
| 2024-07-03 | $4.35 | $4.47 | $4.31 | $4.38 | $4.38 | 556,330 |
| 2024-07-02 | $4.58 | $4.60 | $4.27 | $4.35 | $4.35 | 715,673 |
| 2024-07-01 | $4.66 | $4.70 | $4.42 | $4.61 | $4.61 | 819,530 |
| 2024-06-28 | $4.60 | $4.80 | $4.47 | $4.67 | $4.67 | 13,783,746 |
| 2024-06-27 | $4.44 | $4.84 | $4.39 | $4.60 | $4.60 | 839,711 |
| 2024-06-26 | $4.44 | $4.51 | $4.20 | $4.46 | $4.46 | 954,434 |
| 2024-06-25 | $4.65 | $4.68 | $4.36 | $4.44 | $4.44 | 1,099,427 |
| 2024-06-24 | $4.57 | $4.63 | $4.45 | $4.63 | $4.63 | 982,342 |
| 2024-06-21 | $4.52 | $4.60 | $4.45 | $4.55 | $4.55 | 2,781,943 |
| 2024-06-20 | $4.54 | $4.60 | $4.43 | $4.45 | $4.45 | 863,466 |
| 2024-06-18 | $4.84 | $4.84 | $4.44 | $4.50 | $4.50 | 900,981 |
| 2024-06-17 | $5.01 | $5.16 | $4.76 | $4.83 | $4.83 | 579,237 |
| 2024-06-14 | $5.23 | $5.28 | $4.93 | $5.05 | $5.05 | 672,435 |
| 2024-06-13 | $5.35 | $5.51 | $5.20 | $5.26 | $5.26 | 1,117,395 |
| 2024-06-12 | $5.23 | $5.38 | $5.03 | $5.27 | $5.27 | 888,314 |
| 2024-06-11 | $5.13 | $5.29 | $4.94 | $5.07 | $5.07 | 1,064,113 |
| 2024-06-10 | $4.75 | $5.38 | $4.62 | $5.11 | $5.11 | 2,207,205 |
| 2024-06-07 | $4.50 | $4.85 | $4.44 | $4.67 | $4.67 | 735,826 |
| 2024-06-06 | $4.40 | $4.55 | $4.30 | $4.50 | $4.50 | 574,723 |
| 2024-06-05 | $4.25 | $4.42 | $4.09 | $4.42 | $4.42 | 934,851 |
| 2024-06-04 | $4.25 | $4.46 | $4.12 | $4.22 | $4.22 | 736,974 |
| 2024-06-03 | $4.34 | $4.73 | $4.25 | $4.28 | $4.28 | 642,280 |
| 2024-05-31 | $4.40 | $4.48 | $4.26 | $4.28 | $4.28 | 791,984 |
| 2024-05-30 | $4.21 | $4.48 | $4.10 | $4.40 | $4.40 | 636,903 |
| 2024-05-29 | $4.15 | $4.28 | $4.10 | $4.17 | $4.17 | 675,872 |
| 2024-05-28 | $4.10 | $4.41 | $4.10 | $4.15 | $4.15 | 691,009 |
| 2024-05-24 | $4.07 | $4.16 | $3.96 | $4.08 | $4.08 | 386,687 |
| 2024-05-23 | $4.22 | $4.22 | $3.95 | $4.04 | $4.04 | 524,910 |
| 2024-05-22 | $4.24 | $4.34 | $4.11 | $4.18 | $4.18 | 264,714 |
| 2024-05-21 | $4.23 | $4.32 | $4.07 | $4.24 | $4.24 | 570,965 |
| 2024-05-20 | $4.13 | $4.25 | $4.06 | $4.20 | $4.20 | 547,673 |
| 2024-05-17 | $4.31 | $4.35 | $4.15 | $4.19 | $4.19 | 600,166 |
| 2024-05-16 | $4.39 | $4.51 | $4.23 | $4.25 | $4.25 | 823,333 |
| 2024-05-15 | $4.69 | $5.18 | $4.39 | $4.40 | $4.40 | 986,920 |
| 2024-05-14 | $4.26 | $4.68 | $4.26 | $4.64 | $4.64 | 1,478,897 |
| 2024-05-13 | $4.46 | $4.56 | $4.39 | $4.43 | $4.43 | 474,046 |
| 2024-05-10 | $4.70 | $4.71 | $4.35 | $4.39 | $4.39 | 757,388 |
| 2024-05-09 | $4.79 | $4.83 | $4.58 | $4.62 | $4.62 | 453,234 |
| 2024-05-08 | $4.87 | $4.87 | $4.67 | $4.71 | $4.71 | 344,476 |
| 2024-05-07 | $4.81 | $4.86 | $4.64 | $4.82 | $4.82 | 351,697 |
| 2024-05-06 | $4.81 | $4.88 | $4.65 | $4.80 | $4.80 | 440,457 |
| 2024-05-03 | $4.63 | $4.86 | $4.61 | $4.76 | $4.76 | 622,610 |
| 2024-05-02 | $4.51 | $4.63 | $4.39 | $4.53 | $4.53 | 559,960 |
| 2024-05-01 | $4.42 | $4.68 | $4.38 | $4.44 | $4.44 | 580,769 |
| 2024-04-30 | $4.26 | $4.47 | $4.23 | $4.42 | $4.42 | 384,057 |
| 2024-04-29 | $4.28 | $4.42 | $4.27 | $4.31 | $4.31 | 335,404 |
| 2024-04-26 | $4.25 | $4.45 | $4.24 | $4.28 | $4.28 | 429,224 |
| 2024-04-25 | $4.20 | $4.36 | $4.17 | $4.23 | $4.23 | 568,729 |
| 2024-04-24 | $4.50 | $4.56 | $4.17 | $4.31 | $4.31 | 770,125 |
| 2024-04-23 | $4.44 | $4.70 | $4.43 | $4.46 | $4.46 | 400,816 |
| 2024-04-22 | $4.38 | $4.65 | $4.38 | $4.41 | $4.41 | 1,117,613 |
| 2024-04-19 | $4.72 | $4.89 | $4.36 | $4.38 | $4.38 | 2,888,308 |
| 2024-04-18 | $4.80 | $5.00 | $4.70 | $4.74 | $4.74 | 724,676 |
| 2024-04-17 | $5.10 | $5.23 | $4.65 | $4.83 | $4.83 | 861,361 |
| 2024-04-16 | $5.03 | $5.29 | $5.02 | $5.15 | $5.15 | 511,106 |
| 2024-04-15 | $5.20 | $5.26 | $4.92 | $5.06 | $5.06 | 1,098,609 |
| 2024-04-12 | $5.32 | $5.41 | $5.05 | $5.16 | $5.16 | 664,842 |
| 2024-04-11 | $5.54 | $5.57 | $5.34 | $5.34 | $5.34 | 684,550 |
| 2024-04-10 | $5.43 | $5.64 | $5.43 | $5.50 | $5.50 | 474,326 |
| 2024-04-09 | $5.68 | $5.71 | $5.38 | $5.57 | $5.57 | 556,817 |
| 2024-04-08 | $5.82 | $5.86 | $5.55 | $5.66 | $5.66 | 465,922 |
| 2024-04-05 | $5.99 | $6.13 | $5.77 | $5.78 | $5.78 | 514,110 |
| 2024-04-04 | $6.22 | $6.70 | $5.85 | $5.92 | $5.92 | 3,061,308 |
| 2024-04-03 | $6.39 | $6.39 | $6.08 | $6.21 | $6.21 | 422,970 |
| 2024-04-02 | $6.23 | $6.41 | $6.10 | $6.37 | $6.37 | 641,664 |
| 2024-04-01 | $6.00 | $6.46 | $5.95 | $6.33 | $6.33 | 1,893,408 |
| 2024-03-28 | $6.86 | $7.17 | $6.75 | $6.80 | $6.80 | 1,289,885 |
| 2024-03-27 | $6.70 | $6.94 | $6.57 | $6.85 | $6.85 | 676,165 |
| 2024-03-26 | $6.81 | $6.88 | $6.55 | $6.67 | $6.67 | 563,300 |
| 2024-03-25 | $6.52 | $6.94 | $6.49 | $6.75 | $6.75 | 635,484 |
| 2024-03-22 | $6.87 | $7.39 | $6.74 | $6.75 | $6.75 | 1,092,712 |
| 2024-03-21 | $6.94 | $7.22 | $6.72 | $6.83 | $6.83 | 870,159 |
| 2024-03-20 | $6.21 | $6.96 | $6.19 | $6.90 | $6.90 | 1,136,672 |
| 2024-03-19 | $5.70 | $6.38 | $5.43 | $6.26 | $6.26 | 985,451 |
| 2024-03-18 | $5.91 | $6.33 | $5.73 | $5.96 | $5.96 | 869,382 |
| 2024-03-15 | $5.86 | $6.04 | $5.67 | $6.02 | $6.02 | 1,299,588 |
| 2024-03-14 | $5.37 | $5.96 | $5.36 | $5.82 | $5.82 | 1,685,591 |
| 2024-03-13 | $6.00 | $6.18 | $5.95 | $6.11 | $6.11 | 866,899 |
| 2024-03-12 | $6.36 | $6.45 | $5.92 | $6.01 | $6.01 | 1,026,018 |
| 2024-03-11 | $5.95 | $6.69 | $5.89 | $6.34 | $6.34 | 1,583,547 |
| 2024-03-08 | $6.69 | $7.14 | $6.63 | $6.93 | $6.93 | 2,099,693 |
| 2024-03-07 | $6.53 | $6.80 | $6.38 | $6.62 | $6.62 | 2,526,356 |
| 2024-03-06 | $6.41 | $6.58 | $6.02 | $6.46 | $6.46 | 1,392,925 |
| 2024-03-05 | $6.78 | $6.83 | $5.91 | $6.17 | $6.17 | 1,806,484 |
| 2024-03-04 | $7.12 | $7.31 | $6.86 | $6.90 | $6.90 | 1,357,870 |
| 2024-03-01 | $7.12 | $7.72 | $6.99 | $7.07 | $7.07 | 1,863,069 |
| 2024-02-29 | $7.45 | $7.58 | $6.95 | $7.12 | $7.12 | 3,261,006 |
| 2024-02-28 | $8.08 | $9.39 | $6.93 | $7.40 | $7.40 | 13,523,060 |
| 2024-02-27 | $5.34 | $5.64 | $5.26 | $5.58 | $5.58 | 993,253 |
| 2024-02-26 | $5.76 | $6.20 | $5.27 | $5.30 | $5.30 | 1,464,613 |
| 2024-02-23 | $5.69 | $5.77 | $5.40 | $5.74 | $5.74 | 1,202,868 |
| 2024-02-22 | $5.39 | $5.90 | $5.29 | $5.60 | $5.60 | 4,340,625 |
| 2024-02-21 | $5.16 | $5.40 | $5.00 | $5.13 | $5.13 | 3,426,147 |
| 2024-02-20 | $5.37 | $6.00 | $5.28 | $5.31 | $5.31 | 3,956,992 |
| 2024-02-16 | $3.75 | $5.83 | $3.73 | $5.38 | $5.38 | 16,630,998 |
| 2024-02-15 | $3.15 | $3.83 | $2.80 | $3.75 | $3.75 | 9,386,890 |
| 2024-02-14 | $2.73 | $2.78 | $2.59 | $2.68 | $2.68 | 1,587,698 |
| 2024-02-13 | $2.80 | $2.83 | $2.71 | $2.72 | $2.72 | 362,143 |
| 2024-02-12 | $2.80 | $2.95 | $2.73 | $2.82 | $2.82 | 799,135 |
| 2024-02-09 | $2.71 | $2.85 | $2.65 | $2.78 | $2.78 | 1,244,601 |
| 2024-02-08 | $2.82 | $2.91 | $2.63 | $2.71 | $2.71 | 777,854 |
| 2024-02-07 | $3.14 | $3.14 | $2.79 | $2.80 | $2.80 | 670,756 |
| 2024-02-06 | $3.04 | $3.19 | $2.98 | $3.14 | $3.14 | 738,311 |
| 2024-02-05 | $2.95 | $3.04 | $2.86 | $3.01 | $3.01 | 481,902 |
| 2024-02-02 | $3.10 | $3.13 | $2.83 | $3.02 | $3.02 | 692,311 |
| 2024-02-01 | $3.19 | $3.19 | $2.96 | $3.12 | $3.12 | 789,781 |
| 2024-01-31 | $2.95 | $3.22 | $2.94 | $3.13 | $3.13 | 1,832,392 |
| 2024-01-30 | $3.04 | $3.04 | $2.84 | $2.97 | $2.97 | 508,955 |
| 2024-01-29 | $2.93 | $3.04 | $2.82 | $3.00 | $3.00 | 691,994 |
| 2024-01-26 | $2.91 | $2.95 | $2.75 | $2.91 | $2.91 | 689,580 |
| 2024-01-25 | $2.72 | $2.93 | $2.64 | $2.92 | $2.92 | 825,281 |
| 2024-01-24 | $2.83 | $3.11 | $2.69 | $2.71 | $2.71 | 2,034,196 |
| 2024-01-23 | $2.77 | $3.02 | $2.66 | $2.70 | $2.70 | 1,849,748 |
| 2024-01-22 | $2.53 | $2.80 | $2.51 | $2.75 | $2.75 | 1,421,558 |
| 2024-01-19 | $2.44 | $2.60 | $2.40 | $2.54 | $2.54 | 1,193,404 |
| 2024-01-18 | $2.44 | $2.51 | $2.35 | $2.49 | $2.49 | 512,782 |
| 2024-01-17 | $2.52 | $2.52 | $2.40 | $2.45 | $2.45 | 491,579 |
| 2024-01-16 | $2.45 | $2.54 | $2.34 | $2.50 | $2.50 | 1,582,695 |
| 2024-01-12 | $2.41 | $2.55 | $2.31 | $2.50 | $2.50 | 1,407,954 |
| 2024-01-11 | $2.70 | $2.70 | $2.29 | $2.44 | $2.44 | 2,271,113 |
| 2024-01-10 | $2.27 | $2.68 | $2.23 | $2.68 | $2.68 | 2,512,215 |
| 2024-01-09 | $2.23 | $2.43 | $2.14 | $2.30 | $2.30 | 2,037,017 |
| 2024-01-08 | $2.17 | $2.36 | $1.85 | $2.26 | $2.26 | 6,011,271 |
| 2024-01-05 | $2.65 | $2.76 | $2.23 | $2.25 | $2.25 | 6,775,116 |
| 2024-01-04 | $3.56 | $3.86 | $3.22 | $3.79 | $3.79 | 4,054,042 |
| 2024-01-03 | $3.77 | $4.42 | $3.43 | $3.59 | $3.59 | 3,036,500 |
| 2024-01-02 | $3.35 | $3.95 | $3.35 | $3.64 | $3.64 | 1,628,016 |
| 2023-12-29 | $3.10 | $3.38 | $3.05 | $3.35 | $3.35 | 1,140,453 |
| 2023-12-28 | $3.17 | $3.31 | $3.02 | $3.10 | $3.10 | 779,098 |
| 2023-12-27 | $3.04 | $3.16 | $2.88 | $3.14 | $3.14 | 595,308 |
| 2023-12-26 | $3.13 | $3.18 | $2.96 | $3.02 | $3.02 | 698,681 |
| 2023-12-22 | $3.10 | $3.35 | $3.06 | $3.12 | $3.12 | 898,193 |
| 2023-12-21 | $3.00 | $3.10 | $2.91 | $3.09 | $3.09 | 574,608 |
| 2023-12-20 | $3.05 | $3.25 | $2.94 | $2.96 | $2.96 | 1,887,271 |
| 2023-12-19 | $2.96 | $3.07 | $2.84 | $3.04 | $3.04 | 790,031 |
| 2023-12-18 | $2.91 | $3.04 | $2.90 | $2.96 | $2.96 | 537,112 |
| 2023-12-15 | $2.85 | $3.01 | $2.68 | $2.96 | $2.96 | 1,750,303 |
| 2023-12-14 | $3.05 | $3.13 | $2.76 | $2.85 | $2.85 | 1,253,628 |
| 2023-12-13 | $3.12 | $3.30 | $2.94 | $3.00 | $3.00 | 770,636 |
| 2023-12-12 | $3.08 | $3.42 | $2.84 | $3.09 | $3.09 | 1,918,589 |
| 2023-12-11 | $3.10 | $3.19 | $2.79 | $3.00 | $3.00 | 1,200,524 |
| 2023-12-08 | $2.64 | $3.37 | $2.57 | $3.11 | $3.11 | 3,811,666 |
| 2023-12-07 | $2.49 | $2.74 | $2.45 | $2.67 | $2.67 | 1,942,871 |
| 2023-12-06 | $2.36 | $2.43 | $2.22 | $2.41 | $2.41 | 4,142,700 |
| 2023-12-05 | $2.47 | $2.52 | $2.27 | $2.29 | $2.29 | 649,181 |
| 2023-12-04 | $2.42 | $2.57 | $2.39 | $2.50 | $2.50 | 4,884,797 |
| 2023-12-01 | $2.14 | $2.45 | $2.09 | $2.42 | $2.42 | 790,089 |
| 2023-11-30 | $1.97 | $2.20 | $1.96 | $2.11 | $2.11 | 377,569 |
| 2023-11-29 | $1.96 | $2.09 | $1.96 | $2.02 | $2.02 | 167,898 |
| 2023-11-28 | $1.90 | $1.96 | $1.82 | $1.95 | $1.95 | 373,420 |
| 2023-11-27 | $1.90 | $1.91 | $1.79 | $1.84 | $1.84 | 510,074 |
| 2023-11-24 | $1.89 | $1.97 | $1.80 | $1.85 | $1.85 | 618,093 |
| 2023-11-22 | $1.97 | $2.11 | $1.88 | $1.90 | $1.90 | 258,652 |
| 2023-11-21 | $2.00 | $2.06 | $1.93 | $1.98 | $1.98 | 484,604 |
| 2023-11-20 | $1.93 | $2.11 | $1.93 | $1.99 | $1.99 | 297,291 |
| 2023-11-17 | $1.98 | $2.01 | $1.88 | $1.99 | $1.99 | 664,110 |
| 2023-11-16 | $2.13 | $2.14 | $1.87 | $1.98 | $1.98 | 1,588,371 |
| 2023-11-15 | $2.04 | $2.24 | $2.02 | $2.13 | $2.13 | 380,283 |
| 2023-11-14 | $1.93 | $2.10 | $1.91 | $2.06 | $2.06 | 247,170 |
| 2023-11-13 | $2.08 | $2.08 | $1.83 | $1.95 | $1.95 | 705,995 |
| 2023-11-10 | $2.08 | $2.11 | $1.95 | $2.03 | $2.03 | 759,048 |
| 2023-11-09 | $2.35 | $2.35 | $1.80 | $2.07 | $2.07 | 884,334 |
| 2023-11-08 | $2.48 | $2.51 | $2.30 | $2.31 | $2.31 | 381,363 |
| 2023-11-07 | $2.36 | $2.46 | $2.28 | $2.46 | $2.46 | 319,264 |
| 2023-11-06 | $2.35 | $2.65 | $2.32 | $2.34 | $2.34 | 633,198 |
| 2023-11-03 | $2.30 | $2.38 | $2.17 | $2.37 | $2.37 | 801,581 |
| 2023-11-02 | $2.34 | $2.40 | $2.29 | $2.31 | $2.31 | 309,528 |
| 2023-11-01 | $2.41 | $2.49 | $2.30 | $2.32 | $2.32 | 399,754 |
| 2023-10-31 | $2.50 | $2.56 | $2.33 | $2.40 | $2.40 | 776,890 |
| 2023-10-30 | $2.60 | $2.70 | $2.47 | $2.50 | $2.50 | 294,306 |
| 2023-10-27 | $2.83 | $2.85 | $2.54 | $2.61 | $2.61 | 462,790 |
| 2023-10-26 | $2.78 | $2.98 | $2.74 | $2.83 | $2.83 | 504,690 |
| 2023-10-25 | $2.73 | $2.95 | $2.69 | $2.78 | $2.78 | 610,047 |
| 2023-10-24 | $2.49 | $2.94 | $2.46 | $2.73 | $2.73 | 845,928 |
| 2023-10-23 | $2.49 | $2.60 | $2.44 | $2.50 | $2.50 | 593,110 |
| 2023-10-20 | $2.53 | $2.65 | $2.46 | $2.50 | $2.50 | 569,168 |
| 2023-10-19 | $2.49 | $2.60 | $2.45 | $2.52 | $2.52 | 416,205 |
| 2023-10-18 | $2.61 | $2.71 | $2.37 | $2.50 | $2.50 | 736,332 |
| 2023-10-17 | $2.82 | $3.09 | $2.52 | $2.63 | $2.63 | 1,054,382 |
| 2023-10-16 | $2.36 | $3.11 | $2.33 | $2.82 | $2.82 | 2,176,324 |
| 2023-10-13 | $2.30 | $2.50 | $2.19 | $2.42 | $2.42 | 6,280,698 |
| 2023-10-12 | $2.34 | $2.36 | $2.20 | $2.28 | $2.28 | 380,854 |
| 2023-10-11 | $2.30 | $2.44 | $2.30 | $2.33 | $2.33 | 279,811 |
| 2023-10-10 | $2.44 | $2.45 | $2.20 | $2.32 | $2.32 | 505,586 |
| 2023-10-09 | $2.24 | $2.54 | $2.17 | $2.45 | $2.45 | 730,196 |
| 2023-10-06 | $2.18 | $2.28 | $2.11 | $2.23 | $2.23 | 345,706 |
| 2023-10-05 | $2.20 | $2.33 | $2.19 | $2.22 | $2.22 | 523,452 |
| 2023-10-04 | $2.39 | $2.41 | $2.13 | $2.23 | $2.23 | 1,023,483 |
| 2023-10-03 | $2.47 | $2.53 | $2.21 | $2.43 | $2.43 | 728,948 |
| 2023-10-02 | $2.42 | $2.61 | $2.41 | $2.52 | $2.52 | 447,246 |
| 2023-09-29 | $2.67 | $2.73 | $2.48 | $2.49 | $2.49 | 982,671 |
| 2023-09-28 | $2.55 | $2.81 | $2.52 | $2.67 | $2.67 | 961,844 |
| 2023-09-27 | $2.23 | $2.64 | $2.18 | $2.64 | $2.64 | 1,026,688 |
| 2023-09-26 | $2.12 | $2.70 | $2.12 | $2.46 | $2.46 | 1,850,866 |
| 2023-09-25 | $2.72 | $2.74 | $2.03 | $2.05 | $2.05 | 957,722 |
| 2023-09-22 | $2.75 | $2.82 | $2.57 | $2.70 | $2.70 | 669,730 |
| 2023-09-21 | $2.60 | $2.90 | $2.46 | $2.77 | $2.77 | 1,173,153 |
| 2023-09-20 | $2.53 | $2.83 | $2.35 | $2.67 | $2.67 | 2,324,997 |
| 2023-09-19 | $2.01 | $2.57 | $2.01 | $2.53 | $2.53 | 3,176,878 |
| 2023-09-18 | $1.84 | $2.03 | $1.84 | $1.98 | $1.98 | 1,215,939 |
| 2023-09-15 | $1.77 | $1.92 | $1.73 | $1.86 | $1.86 | 918,678 |
| 2023-09-14 | $1.72 | $1.82 | $1.68 | $1.75 | $1.75 | 3,639,542 |
| 2023-09-13 | $1.61 | $1.75 | $1.60 | $1.69 | $1.69 | 584,658 |
| 2023-09-12 | $1.79 | $1.79 | $1.59 | $1.60 | $1.60 | 418,985 |
| 2023-09-11 | $1.57 | $1.83 | $1.56 | $1.70 | $1.70 | 1,700,366 |
| 2023-09-08 | $1.55 | $1.67 | $1.50 | $1.58 | $1.58 | 479,811 |
| 2023-09-07 | $1.78 | $1.93 | $1.52 | $1.57 | $1.57 | 1,682,053 |
| 2023-09-06 | $1.45 | $2.02 | $1.33 | $1.80 | $1.80 | 8,997,373 |
| 2023-09-05 | $1.32 | $1.33 | $1.22 | $1.26 | $1.26 | 289,600 |
| 2023-09-01 | $1.33 | $1.34 | $1.30 | $1.31 | $1.31 | 50,741 |
| 2023-08-31 | $1.35 | $1.38 | $1.26 | $1.33 | $1.33 | 125,318 |
| 2023-08-30 | $1.42 | $1.44 | $1.32 | $1.34 | $1.34 | 76,870 |
| 2023-08-29 | $1.39 | $1.43 | $1.38 | $1.42 | $1.42 | 95,765 |
| 2023-08-28 | $1.39 | $1.42 | $1.35 | $1.38 | $1.38 | 55,188 |
| 2023-08-25 | $1.34 | $1.39 | $1.33 | $1.39 | $1.39 | 82,911 |
| 2023-08-24 | $1.46 | $1.46 | $1.37 | $1.37 | $1.37 | 96,883 |
| 2023-08-23 | $1.29 | $1.48 | $1.28 | $1.46 | $1.46 | 261,171 |
| 2023-08-22 | $1.36 | $1.36 | $1.28 | $1.33 | $1.33 | 112,134 |
| 2023-08-21 | $1.46 | $1.46 | $1.32 | $1.36 | $1.36 | 105,526 |
| 2023-08-18 | $1.42 | $1.48 | $1.37 | $1.43 | $1.43 | 127,363 |
| 2023-08-17 | $1.24 | $1.43 | $1.20 | $1.40 | $1.40 | 242,282 |
| 2023-08-16 | $1.31 | $1.33 | $1.18 | $1.28 | $1.28 | 180,391 |
| 2023-08-15 | $1.39 | $1.40 | $1.31 | $1.34 | $1.34 | 178,202 |
| 2023-08-14 | $1.49 | $1.50 | $1.32 | $1.42 | $1.42 | 328,796 |
| 2023-08-11 | $1.57 | $1.66 | $1.42 | $1.51 | $1.51 | 548,527 |
| 2023-08-10 | $1.56 | $1.57 | $1.41 | $1.57 | $1.57 | 342,489 |
| 2023-08-09 | $1.58 | $1.63 | $1.53 | $1.56 | $1.56 | 167,221 |
| 2023-08-08 | $1.62 | $1.62 | $1.46 | $1.54 | $1.54 | 322,747 |
| 2023-08-07 | $1.74 | $1.79 | $1.62 | $1.62 | $1.62 | 370,694 |
| 2023-08-04 | $1.89 | $1.98 | $1.76 | $1.78 | $1.78 | 360,839 |
| 2023-08-03 | $1.93 | $1.95 | $1.77 | $1.81 | $1.81 | 463,618 |
| 2023-08-02 | $1.70 | $2.18 | $1.68 | $1.92 | $1.92 | 1,926,874 |
| 2023-08-01 | $1.90 | $1.97 | $1.64 | $1.71 | $1.71 | 738,833 |
| 2023-07-31 | $1.55 | $1.90 | $1.55 | $1.78 | $1.78 | 1,381,004 |
| 2023-07-28 | $1.52 | $1.54 | $1.45 | $1.49 | $1.49 | 60,472 |
| 2023-07-27 | $1.52 | $1.54 | $1.45 | $1.50 | $1.50 | 167,747 |
| 2023-07-26 | $1.52 | $1.55 | $1.45 | $1.52 | $1.52 | 69,304 |
| 2023-07-25 | $1.42 | $1.54 | $1.42 | $1.50 | $1.50 | 308,773 |
| 2023-07-24 | $1.43 | $1.46 | $1.38 | $1.41 | $1.41 | 40,411 |
| 2023-07-21 | $1.39 | $1.48 | $1.34 | $1.43 | $1.43 | 150,154 |
| 2023-07-20 | $1.45 | $1.50 | $1.34 | $1.37 | $1.37 | 113,637 |
| 2023-07-19 | $1.40 | $1.47 | $1.36 | $1.46 | $1.46 | 267,890 |
| 2023-07-18 | $1.41 | $1.41 | $1.34 | $1.36 | $1.36 | 161,525 |
| 2023-07-17 | $1.41 | $1.42 | $1.37 | $1.41 | $1.41 | 147,124 |
| 2023-07-14 | $1.39 | $1.40 | $1.37 | $1.38 | $1.38 | 29,496 |
| 2023-07-13 | $1.43 | $1.43 | $1.36 | $1.38 | $1.38 | 102,290 |
| 2023-07-12 | $1.41 | $1.43 | $1.39 | $1.41 | $1.41 | 33,090 |
| 2023-07-11 | $1.42 | $1.44 | $1.37 | $1.41 | $1.41 | 60,178 |
| 2023-07-10 | $1.35 | $1.43 | $1.32 | $1.39 | $1.39 | 62,051 |
| 2023-07-07 | $1.30 | $1.37 | $1.30 | $1.36 | $1.36 | 37,909 |
| 2023-07-06 | $1.38 | $1.39 | $1.28 | $1.29 | $1.29 | 109,124 |
| 2023-07-05 | $1.32 | $1.38 | $1.30 | $1.36 | $1.36 | 102,122 |
| 2023-07-03 | $1.31 | $1.34 | $1.24 | $1.28 | $1.28 | 70,264 |
| 2023-06-30 | $1.33 | $1.35 | $1.25 | $1.28 | $1.28 | 70,813 |
| 2023-06-29 | $1.43 | $1.43 | $1.26 | $1.31 | $1.31 | 98,691 |
| 2023-06-28 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 43,723 |
| 2023-06-27 | $1.30 | $1.39 | $1.21 | $1.29 | $1.29 | 236,774 |
| 2023-06-26 | $1.43 | $1.43 | $1.31 | $1.34 | $1.34 | 144,947 |
| 2023-06-23 | $1.45 | $1.45 | $1.39 | $1.42 | $1.42 | 59,401 |
| 2023-06-22 | $1.36 | $1.46 | $1.36 | $1.45 | $1.45 | 125,848 |
| 2023-06-21 | $1.49 | $1.50 | $1.41 | $1.41 | $1.41 | 90,711 |
| 2023-06-20 | $1.51 | $1.51 | $1.37 | $1.47 | $1.47 | 185,698 |
| 2023-06-16 | $1.45 | $1.54 | $1.38 | $1.51 | $1.51 | 524,284 |
| 2023-06-15 | $1.42 | $1.50 | $1.36 | $1.43 | $1.43 | 233,474 |
| 2023-06-14 | $1.42 | $1.49 | $1.42 | $1.43 | $1.43 | 71,945 |
| 2023-06-13 | $1.44 | $1.49 | $1.36 | $1.45 | $1.45 | 259,258 |
| 2023-06-12 | $1.40 | $1.45 | $1.39 | $1.41 | $1.41 | 160,485 |
| 2023-06-09 | $1.47 | $1.51 | $1.41 | $1.47 | $1.47 | 191,030 |
| 2023-06-08 | $1.44 | $1.54 | $1.38 | $1.47 | $1.47 | 204,924 |
| 2023-06-07 | $1.48 | $1.49 | $1.35 | $1.45 | $1.45 | 407,809 |
| 2023-06-06 | $1.48 | $1.52 | $1.38 | $1.47 | $1.47 | 293,629 |
| 2023-06-05 | $1.29 | $1.48 | $1.29 | $1.46 | $1.46 | 257,528 |
| 2023-06-02 | $1.32 | $1.35 | $1.27 | $1.35 | $1.35 | 203,123 |
| 2023-06-01 | $1.32 | $1.39 | $1.30 | $1.30 | $1.30 | 356,669 |
| 2023-05-31 | $1.30 | $1.37 | $1.28 | $1.29 | $1.29 | 141,874 |
| 2023-05-30 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 61,392 |
| 2023-05-26 | $1.32 | $1.32 | $1.26 | $1.30 | $1.30 | 133,639 |
| 2023-05-25 | $1.43 | $1.49 | $1.26 | $1.34 | $1.34 | 345,908 |
| 2023-05-24 | $1.47 | $1.47 | $1.37 | $1.40 | $1.40 | 65,351 |
| 2023-05-23 | $1.48 | $1.48 | $1.42 | $1.47 | $1.47 | 88,064 |
| 2023-05-22 | $1.46 | $1.54 | $1.40 | $1.43 | $1.43 | 138,171 |
| 2023-05-19 | $1.50 | $1.54 | $1.42 | $1.49 | $1.49 | 139,895 |
| 2023-05-18 | $1.50 | $1.53 | $1.46 | $1.51 | $1.51 | 189,879 |
| 2023-05-17 | $1.53 | $1.55 | $1.45 | $1.52 | $1.52 | 150,304 |
| 2023-05-16 | $1.38 | $1.70 | $1.38 | $1.53 | $1.53 | 733,660 |
| 2023-05-15 | $1.61 | $1.61 | $1.42 | $1.44 | $1.44 | 306,582 |
| 2023-05-12 | $1.69 | $1.69 | $1.50 | $1.59 | $1.59 | 185,382 |
| 2023-05-11 | $1.64 | $1.70 | $1.59 | $1.65 | $1.65 | 178,624 |
| 2023-05-10 | $1.71 | $1.72 | $1.60 | $1.65 | $1.65 | 149,637 |
| 2023-05-09 | $1.71 | $1.75 | $1.40 | $1.68 | $1.68 | 314,926 |
| 2023-05-08 | $1.66 | $1.73 | $1.65 | $1.71 | $1.71 | 352,180 |
| 2023-05-05 | $1.52 | $1.61 | $1.52 | $1.58 | $1.58 | 195,532 |
| 2023-05-04 | $1.70 | $1.70 | $1.45 | $1.51 | $1.51 | 335,260 |
| 2023-05-03 | $1.72 | $1.77 | $1.55 | $1.67 | $1.67 | 441,520 |
| 2023-05-02 | $1.85 | $1.97 | $1.61 | $1.62 | $1.62 | 854,467 |
| 2023-05-01 | $1.78 | $2.18 | $1.73 | $1.80 | $1.80 | 1,393,577 |
| 2023-04-28 | $1.57 | $1.76 | $1.32 | $1.70 | $1.70 | 1,531,622 |
| 2023-04-27 | $1.58 | $2.09 | $1.52 | $1.66 | $1.66 | 2,621,308 |
| 2023-04-26 | $1.36 | $1.63 | $1.32 | $1.52 | $1.52 | 1,986,799 |
| 2023-04-25 | $1.10 | $1.38 | $1.09 | $1.34 | $1.34 | 1,494,119 |
| 2023-04-24 | $1.16 | $1.38 | $1.03 | $1.10 | $1.10 | 5,529,409 |
| 2023-04-21 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 51,573 |
| 2023-04-20 | $0.97 | $0.99 | $0.94 | $0.97 | $0.97 | 48,852 |
| 2023-04-19 | $0.88 | $0.99 | $0.88 | $0.97 | $0.97 | 92,909 |
| 2023-04-18 | $0.85 | $0.91 | $0.85 | $0.90 | $0.90 | 68,685 |
| 2023-04-17 | $0.83 | $0.87 | $0.83 | $0.85 | $0.85 | 107,746 |
| 2023-04-14 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 58,768 |
| 2023-04-13 | $0.88 | $0.88 | $0.78 | $0.84 | $0.84 | 255,424 |
| 2023-04-12 | $0.78 | $0.86 | $0.77 | $0.86 | $0.86 | 283,538 |
| 2023-04-11 | $0.76 | $0.80 | $0.76 | $0.77 | $0.77 | 148,399 |
| 2023-04-10 | $0.77 | $0.79 | $0.77 | $0.78 | $0.78 | 168,496 |
| 2023-04-06 | $0.80 | $0.81 | $0.77 | $0.81 | $0.81 | 54,494 |
| 2023-04-05 | $0.82 | $0.82 | $0.77 | $0.80 | $0.80 | 60,363 |
| 2023-04-04 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 175,503 |
| 2023-04-03 | $0.80 | $0.86 | $0.76 | $0.80 | $0.80 | 155,095 |
| 2023-03-31 | $0.81 | $0.85 | $0.76 | $0.81 | $0.81 | 202,144 |
| 2023-03-30 | $0.82 | $0.85 | $0.79 | $0.80 | $0.80 | 136,584 |
| 2023-03-29 | $0.81 | $0.84 | $0.80 | $0.83 | $0.83 | 103,996 |
| 2023-03-28 | $0.82 | $0.84 | $0.82 | $0.82 | $0.82 | 103,258 |
| 2023-03-27 | $0.84 | $0.86 | $0.82 | $0.84 | $0.84 | 38,713 |
| 2023-03-24 | $0.84 | $0.88 | $0.81 | $0.84 | $0.84 | 78,904 |
| 2023-03-23 | $0.94 | $0.94 | $0.79 | $0.84 | $0.84 | 537,171 |
| 2023-03-22 | $0.95 | $0.96 | $0.86 | $0.89 | $0.89 | 258,314 |
| 2023-03-21 | $0.97 | $0.97 | $0.88 | $0.94 | $0.94 | 175,082 |
| 2023-03-20 | $0.88 | $0.98 | $0.81 | $0.89 | $0.89 | 135,139 |
| 2023-03-17 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 88,475 |
| 2023-03-16 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 24,499 |
| 2023-03-15 | $0.86 | $0.93 | $0.85 | $0.89 | $0.89 | 88,949 |
| 2023-03-14 | $0.89 | $0.94 | $0.87 | $0.89 | $0.89 | 69,559 |
| 2023-03-13 | $0.88 | $0.93 | $0.87 | $0.91 | $0.91 | 33,327 |
| 2023-03-10 | $0.93 | $0.94 | $0.87 | $0.90 | $0.90 | 89,033 |
| 2023-03-09 | $0.96 | $0.99 | $0.92 | $0.93 | $0.93 | 115,204 |
| 2023-03-08 | $0.96 | $0.98 | $0.93 | $0.98 | $0.98 | 35,951 |
| 2023-03-07 | $0.96 | $0.99 | $0.91 | $0.99 | $0.99 | 309,256 |
| 2023-03-06 | $0.99 | $1.01 | $0.95 | $0.96 | $0.96 | 107,338 |
| 2023-03-03 | $0.96 | $1.00 | $0.95 | $0.97 | $0.97 | 61,972 |
| 2023-03-02 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 176,691 |
| 2023-03-01 | $0.99 | $1.04 | $0.97 | $0.98 | $0.98 | 220,335 |
| 2023-02-28 | $0.98 | $1.02 | $0.96 | $1.01 | $1.01 | 102,995 |
| 2023-02-27 | $1.01 | $1.04 | $0.97 | $0.99 | $0.99 | 94,452 |
| 2023-02-24 | $0.95 | $1.02 | $0.93 | $1.01 | $1.01 | 177,370 |
| 2023-02-23 | $1.01 | $1.03 | $0.96 | $0.97 | $0.97 | 369,017 |
| 2023-02-22 | $1.00 | $1.04 | $0.94 | $1.00 | $1.00 | 314,018 |
| 2023-02-21 | $1.00 | $1.03 | $0.94 | $1.00 | $1.00 | 343,528 |
| 2023-02-17 | $1.08 | $1.10 | $1.00 | $1.02 | $1.02 | 550,369 |
| 2023-02-16 | $1.04 | $1.18 | $1.01 | $1.17 | $1.17 | 5,133,720 |
| 2023-02-15 | $1.00 | $1.01 | $0.95 | $1.00 | $1.00 | 128,566 |
| 2023-02-14 | $1.01 | $1.05 | $0.97 | $0.99 | $0.99 | 129,014 |
| 2023-02-13 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 94,126 |
| 2023-02-10 | $1.06 | $1.09 | $1.03 | $1.03 | $1.03 | 60,775 |
| 2023-02-09 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 99,364 |
| 2023-02-08 | $1.10 | $1.14 | $1.04 | $1.08 | $1.08 | 80,961 |
| 2023-02-07 | $1.09 | $1.14 | $1.02 | $1.12 | $1.12 | 136,437 |
| 2023-02-06 | $1.12 | $1.14 | $1.07 | $1.10 | $1.10 | 124,651 |
| 2023-02-03 | $1.16 | $1.19 | $1.09 | $1.09 | $1.09 | 557,477 |
| 2023-02-02 | $1.13 | $1.15 | $1.09 | $1.15 | $1.15 | 106,640 |
| 2023-02-01 | $1.12 | $1.15 | $1.07 | $1.11 | $1.11 | 81,857 |
| 2023-01-31 | $1.14 | $1.17 | $1.06 | $1.11 | $1.11 | 108,299 |
| 2023-01-30 | $1.21 | $1.21 | $1.11 | $1.17 | $1.17 | 211,273 |
| 2023-01-27 | $1.14 | $1.21 | $1.14 | $1.21 | $1.21 | 197,480 |
| 2023-01-26 | $1.19 | $1.19 | $1.11 | $1.14 | $1.14 | 147,710 |
| 2023-01-25 | $1.16 | $1.21 | $1.10 | $1.13 | $1.13 | 173,056 |
| 2023-01-24 | $1.21 | $1.24 | $1.15 | $1.19 | $1.19 | 136,267 |
| 2023-01-23 | $1.10 | $1.20 | $1.03 | $1.19 | $1.19 | 362,682 |
| 2023-01-20 | $1.03 | $1.06 | $1.00 | $1.03 | $1.03 | 147,653 |
| 2023-01-19 | $1.00 | $1.04 | $0.99 | $1.03 | $1.03 | 52,998 |
| 2023-01-18 | $1.02 | $1.08 | $1.00 | $1.00 | $1.00 | 104,827 |
| 2023-01-17 | $0.98 | $1.00 | $0.91 | $0.99 | $0.99 | 51,138 |
| 2023-01-13 | $0.94 | $1.07 | $0.90 | $0.94 | $0.94 | 84,056 |
| 2023-01-12 | $1.00 | $1.00 | $0.92 | $0.97 | $0.97 | 165,143 |
| 2023-01-11 | $0.91 | $1.12 | $0.89 | $0.99 | $0.99 | 251,287 |
| 2023-01-10 | $1.02 | $1.05 | $0.88 | $0.94 | $0.94 | 155,677 |
| 2023-01-09 | $0.91 | $1.05 | $0.90 | $0.99 | $0.99 | 445,806 |
| 2023-01-06 | $0.88 | $0.90 | $0.81 | $0.90 | $0.90 | 132,292 |
| 2023-01-05 | $0.88 | $0.91 | $0.84 | $0.89 | $0.89 | 450,117 |
| 2023-01-04 | $0.84 | $0.95 | $0.77 | $0.87 | $0.87 | 2,835,508 |
| 2023-01-03 | $0.75 | $0.79 | $0.73 | $0.75 | $0.75 | 63,714 |
| 2022-12-30 | $0.71 | $0.76 | $0.70 | $0.76 | $0.76 | 93,447 |
| 2022-12-29 | $0.73 | $0.80 | $0.72 | $0.78 | $0.78 | 62,626 |
| 2022-12-28 | $0.77 | $0.83 | $0.75 | $0.76 | $0.76 | 60,506 |
| 2022-12-27 | $0.78 | $0.80 | $0.76 | $0.78 | $0.78 | 69,358 |
| 2022-12-23 | $0.83 | $0.87 | $0.75 | $0.80 | $0.80 | 76,447 |
| 2022-12-22 | $0.83 | $0.83 | $0.78 | $0.81 | $0.81 | 97,305 |
| 2022-12-21 | $0.86 | $0.89 | $0.80 | $0.85 | $0.85 | 99,390 |
| 2022-12-20 | $0.87 | $0.88 | $0.85 | $0.85 | $0.85 | 69,181 |
| 2022-12-19 | $0.78 | $0.86 | $0.75 | $0.85 | $0.85 | 473,665 |
| 2022-12-16 | $0.81 | $0.83 | $0.76 | $0.76 | $0.76 | 369,583 |
| 2022-12-15 | $0.81 | $0.86 | $0.80 | $0.86 | $0.86 | 144,922 |
| 2022-12-14 | $0.86 | $0.90 | $0.81 | $0.82 | $0.82 | 31,282 |
| 2022-12-13 | $0.82 | $0.90 | $0.82 | $0.82 | $0.82 | 67,866 |
| 2022-12-12 | $0.83 | $0.85 | $0.80 | $0.82 | $0.82 | 45,360 |
| 2022-12-09 | $0.85 | $0.86 | $0.80 | $0.85 | $0.85 | 64,279 |
| 2022-12-08 | $0.82 | $0.89 | $0.80 | $0.87 | $0.87 | 176,303 |
| 2022-12-07 | $0.89 | $0.94 | $0.80 | $0.84 | $0.84 | 191,171 |
| 2022-12-06 | $0.90 | $0.95 | $0.86 | $0.86 | $0.86 | 351,604 |
| 2022-12-05 | $0.91 | $0.95 | $0.90 | $0.90 | $0.90 | 189,734 |
| 2022-12-02 | $0.96 | $1.00 | $0.92 | $0.93 | $0.93 | 66,654 |
| 2022-12-01 | $0.94 | $0.98 | $0.88 | $0.95 | $0.95 | 506,958 |
| 2022-11-30 | $0.95 | $1.25 | $0.85 | $1.12 | $1.12 | 2,139,061 |
| 2022-11-29 | $0.89 | $0.97 | $0.89 | $0.95 | $0.95 | 134,469 |
| 2022-11-28 | $0.89 | $0.94 | $0.85 | $0.90 | $0.90 | 71,436 |
| 2022-11-25 | $0.89 | $0.95 | $0.84 | $0.90 | $0.90 | 286,424 |
| 2022-11-23 | $0.86 | $0.91 | $0.82 | $0.89 | $0.89 | 227,762 |
| 2022-11-22 | $0.81 | $0.86 | $0.80 | $0.85 | $0.85 | 74,382 |
| 2022-11-21 | $0.80 | $0.87 | $0.80 | $0.83 | $0.83 | 305,970 |
| 2022-11-18 | $0.88 | $0.99 | $0.81 | $0.85 | $0.85 | 274,227 |
| 2022-11-17 | $0.82 | $0.89 | $0.78 | $0.88 | $0.88 | 476,953 |
| 2022-11-16 | $0.85 | $0.94 | $0.82 | $0.85 | $0.85 | 245,899 |
| 2022-11-15 | $0.89 | $1.02 | $0.84 | $0.85 | $0.85 | 403,592 |
| 2022-11-14 | $0.92 | $0.99 | $0.86 | $0.89 | $0.89 | 1,195,039 |
| 2022-11-11 | $0.75 | $0.89 | $0.75 | $0.86 | $0.86 | 980,195 |
| 2022-11-10 | $0.67 | $0.73 | $0.64 | $0.71 | $0.71 | 968,005 |
| 2022-11-09 | $0.73 | $0.73 | $0.65 | $0.65 | $0.65 | 234,223 |
| 2022-11-08 | $0.71 | $0.76 | $0.68 | $0.71 | $0.71 | 346,450 |
| 2022-11-07 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 176,394 |
| 2022-11-04 | $0.81 | $0.83 | $0.72 | $0.73 | $0.73 | 308,854 |
| 2022-11-03 | $0.84 | $0.84 | $0.72 | $0.81 | $0.81 | 117,036 |
| 2022-11-02 | $0.87 | $0.88 | $0.82 | $0.83 | $0.83 | 178,742 |
| 2022-11-01 | $0.84 | $0.88 | $0.77 | $0.85 | $0.85 | 408,607 |
| 2022-10-31 | $0.73 | $0.79 | $0.70 | $0.77 | $0.77 | 89,962 |
| 2022-10-28 | $0.73 | $0.78 | $0.71 | $0.73 | $0.73 | 213,957 |
| 2022-10-27 | $0.68 | $0.74 | $0.67 | $0.74 | $0.74 | 102,145 |
| 2022-10-26 | $0.69 | $0.71 | $0.66 | $0.68 | $0.68 | 158,694 |
| 2022-10-25 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 241,689 |
| 2022-10-24 | $0.67 | $0.70 | $0.64 | $0.65 | $0.65 | 43,661 |
| 2022-10-21 | $0.63 | $0.68 | $0.63 | $0.67 | $0.67 | 280,319 |
| 2022-10-20 | $0.68 | $0.69 | $0.63 | $0.65 | $0.65 | 245,174 |
| 2022-10-19 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 183,713 |
| 2022-10-18 | $0.71 | $0.71 | $0.68 | $0.70 | $0.70 | 255,460 |
| 2022-10-17 | $0.67 | $0.71 | $0.64 | $0.71 | $0.71 | 600,566 |
| 2022-10-14 | $0.62 | $0.70 | $0.60 | $0.62 | $0.62 | 1,258,589 |
| 2022-10-13 | $0.54 | $0.58 | $0.50 | $0.57 | $0.57 | 472,353 |
| 2022-10-12 | $0.57 | $0.58 | $0.50 | $0.54 | $0.54 | 818,875 |
| 2022-10-11 | $0.63 | $0.63 | $0.54 | $0.56 | $0.56 | 496,585 |
| 2022-10-10 | $0.61 | $0.63 | $0.59 | $0.63 | $0.63 | 281,440 |
| 2022-10-07 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 370,971 |
| 2022-10-06 | $0.82 | $0.83 | $0.63 | $0.63 | $0.63 | 2,613,189 |
| 2022-10-05 | $0.99 | $1.01 | $0.92 | $0.95 | $0.95 | 148,114 |
| 2022-10-04 | $0.96 | $1.00 | $0.96 | $0.97 | $0.97 | 43,852 |
| 2022-10-03 | $0.93 | $0.99 | $0.92 | $0.96 | $0.96 | 53,962 |
| 2022-09-30 | $0.94 | $0.99 | $0.92 | $0.93 | $0.93 | 93,420 |
| 2022-09-29 | $0.94 | $0.99 | $0.88 | $0.93 | $0.93 | 138,432 |
| 2022-09-28 | $0.96 | $0.98 | $0.91 | $0.97 | $0.97 | 117,132 |
| 2022-09-27 | $0.97 | $1.02 | $0.94 | $0.98 | $0.98 | 67,826 |
| 2022-09-26 | $1.02 | $1.02 | $0.91 | $0.95 | $0.95 | 317,258 |
| 2022-09-23 | $0.95 | $0.97 | $0.92 | $0.96 | $0.96 | 164,879 |
| 2022-09-22 | $1.07 | $1.07 | $0.93 | $0.95 | $0.95 | 213,778 |
| 2022-09-21 | $1.10 | $1.10 | $1.02 | $1.06 | $1.06 | 208,533 |
| 2022-09-20 | $1.16 | $1.16 | $1.05 | $1.10 | $1.10 | 224,875 |
| 2022-09-19 | $1.31 | $1.34 | $1.15 | $1.17 | $1.17 | 364,217 |
| 2022-09-16 | $1.46 | $1.46 | $1.33 | $1.35 | $1.35 | 396,527 |
| 2022-09-15 | $1.52 | $1.52 | $1.46 | $1.48 | $1.48 | 105,779 |
| 2022-09-14 | $1.44 | $1.59 | $1.43 | $1.51 | $1.51 | 107,370 |
| 2022-09-13 | $1.42 | $1.50 | $1.42 | $1.48 | $1.48 | 58,613 |
| 2022-09-12 | $1.46 | $1.50 | $1.44 | $1.47 | $1.47 | 51,442 |
| 2022-09-09 | $1.51 | $1.54 | $1.42 | $1.46 | $1.46 | 167,502 |
| 2022-09-08 | $1.38 | $1.50 | $1.35 | $1.47 | $1.47 | 98,729 |
| 2022-09-07 | $1.37 | $1.40 | $1.31 | $1.40 | $1.40 | 89,150 |
| 2022-09-06 | $1.32 | $1.40 | $1.29 | $1.36 | $1.36 | 176,274 |
| 2022-09-02 | $1.41 | $1.41 | $1.28 | $1.30 | $1.30 | 144,159 |
| 2022-09-01 | $1.39 | $1.42 | $1.26 | $1.42 | $1.42 | 316,535 |
| 2022-08-31 | $1.46 | $1.49 | $1.37 | $1.37 | $1.37 | 139,211 |
| 2022-08-30 | $1.52 | $1.52 | $1.36 | $1.46 | $1.46 | 201,274 |
| 2022-08-29 | $1.45 | $1.52 | $1.33 | $1.49 | $1.49 | 272,413 |
| 2022-08-26 | $1.55 | $1.55 | $1.46 | $1.48 | $1.48 | 112,940 |
| 2022-08-25 | $1.54 | $1.56 | $1.43 | $1.55 | $1.55 | 143,860 |
| 2022-08-24 | $1.51 | $1.52 | $1.41 | $1.50 | $1.50 | 296,640 |
| 2022-08-23 | $1.54 | $1.57 | $1.44 | $1.51 | $1.51 | 163,624 |
| 2022-08-22 | $1.46 | $1.52 | $1.30 | $1.52 | $1.52 | 604,107 |
| 2022-08-19 | $1.61 | $1.65 | $1.36 | $1.48 | $1.48 | 881,118 |
| 2022-08-18 | $1.33 | $1.66 | $1.33 | $1.55 | $1.55 | 1,813,138 |
| 2022-08-17 | $1.33 | $1.37 | $1.30 | $1.35 | $1.35 | 556,490 |
| 2022-08-16 | $1.34 | $1.37 | $1.28 | $1.30 | $1.30 | 160,358 |
| 2022-08-15 | $1.27 | $1.38 | $1.27 | $1.37 | $1.37 | 625,793 |
| 2022-08-12 | $1.36 | $1.39 | $1.26 | $1.34 | $1.34 | 262,238 |
| 2022-08-11 | $1.45 | $1.45 | $1.29 | $1.33 | $1.33 | 178,006 |
| 2022-08-10 | $1.22 | $1.27 | $1.16 | $1.24 | $1.24 | 129,861 |
| 2022-08-09 | $1.35 | $1.36 | $1.10 | $1.14 | $1.14 | 484,443 |
| 2022-08-08 | $1.35 | $1.43 | $1.35 | $1.36 | $1.36 | 293,682 |
| 2022-08-05 | $1.19 | $1.31 | $1.19 | $1.31 | $1.31 | 201,506 |
| 2022-08-04 | $1.20 | $1.22 | $1.15 | $1.21 | $1.21 | 295,657 |
| 2022-08-03 | $1.10 | $1.13 | $1.04 | $1.10 | $1.10 | 279,837 |
| 2022-08-02 | $1.08 | $1.09 | $1.03 | $1.08 | $1.08 | 140,033 |
| 2022-08-01 | $1.10 | $1.10 | $1.03 | $1.05 | $1.05 | 137,614 |
| 2022-07-29 | $1.04 | $1.08 | $1.00 | $1.08 | $1.08 | 161,755 |
| 2022-07-28 | $1.04 | $1.05 | $1.00 | $1.04 | $1.04 | 121,049 |
| 2022-07-27 | $1.03 | $1.03 | $1.00 | $1.02 | $1.02 | 78,615 |
| 2022-07-26 | $1.01 | $1.03 | $1.00 | $1.03 | $1.03 | 75,371 |
| 2022-07-25 | $1.00 | $1.15 | $1.00 | $1.03 | $1.03 | 456,280 |
| 2022-07-22 | $1.01 | $1.03 | $0.96 | $0.99 | $0.99 | 168,058 |
| 2022-07-21 | $1.02 | $1.03 | $0.98 | $1.01 | $1.01 | 70,184 |
| 2022-07-20 | $1.03 | $1.03 | $0.96 | $1.03 | $1.03 | 188,987 |
| 2022-07-19 | $1.04 | $1.05 | $0.97 | $1.02 | $1.02 | 106,055 |
| 2022-07-18 | $1.04 | $1.06 | $0.99 | $1.03 | $1.03 | 121,256 |
| 2022-07-15 | $1.06 | $1.09 | $1.00 | $1.03 | $1.03 | 98,101 |
| 2022-07-14 | $1.07 | $1.11 | $0.96 | $1.06 | $1.06 | 153,373 |
| 2022-07-13 | $0.99 | $1.15 | $0.96 | $1.07 | $1.07 | 390,258 |
| 2022-07-12 | $0.94 | $1.03 | $0.92 | $1.00 | $1.00 | 172,626 |
| 2022-07-11 | $0.99 | $1.00 | $0.90 | $0.97 | $0.97 | 216,896 |
| 2022-07-08 | $0.96 | $0.98 | $0.90 | $0.94 | $0.94 | 400,935 |
| 2022-07-07 | $0.94 | $0.97 | $0.88 | $0.95 | $0.95 | 233,053 |
| 2022-07-06 | $0.90 | $0.95 | $0.89 | $0.93 | $0.93 | 271,111 |
| 2022-07-05 | $0.89 | $0.92 | $0.86 | $0.89 | $0.89 | 449,913 |
| 2022-07-01 | $0.94 | $0.94 | $0.86 | $0.87 | $0.87 | 401,173 |
| 2022-06-30 | $0.92 | $0.97 | $0.85 | $0.95 | $0.95 | 1,568,631 |
| 2022-06-29 | $0.86 | $0.90 | $0.81 | $0.88 | $0.88 | 2,312,996 |
| 2022-06-28 | $0.81 | $0.93 | $0.73 | $0.89 | $0.89 | 4,655,322 |
| 2022-06-27 | $0.87 | $0.87 | $0.80 | $0.81 | $0.81 | 839,087 |
| 2022-06-24 | $0.84 | $0.85 | $0.78 | $0.85 | $0.85 | 2,867,829 |
| 2022-06-23 | $0.81 | $0.84 | $0.74 | $0.76 | $0.76 | 2,401,297 |
| 2022-06-22 | $1.06 | $1.20 | $0.99 | $1.07 | $1.07 | 924,915 |
| 2022-06-21 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 217,723 |
| 2022-06-17 | $1.02 | $1.09 | $1.02 | $1.05 | $1.05 | 112,278 |
| 2022-06-16 | $1.08 | $1.08 | $0.99 | $1.00 | $1.00 | 188,833 |
| 2022-06-15 | $1.12 | $1.15 | $1.05 | $1.10 | $1.10 | 209,332 |
| 2022-06-14 | $1.30 | $1.32 | $1.08 | $1.10 | $1.10 | 258,561 |
| 2022-06-13 | $1.33 | $1.38 | $1.22 | $1.27 | $1.27 | 95,914 |
| 2022-06-10 | $1.30 | $1.42 | $1.27 | $1.40 | $1.40 | 119,901 |
| 2022-06-09 | $1.28 | $1.37 | $1.19 | $1.34 | $1.34 | 136,641 |
| 2022-06-08 | $1.19 | $1.29 | $1.16 | $1.27 | $1.27 | 110,099 |
| 2022-06-07 | $1.20 | $1.26 | $1.11 | $1.23 | $1.23 | 309,305 |
| 2022-06-06 | $1.20 | $1.24 | $1.14 | $1.16 | $1.16 | 197,728 |
| 2022-06-03 | $1.23 | $1.29 | $1.20 | $1.23 | $1.23 | 276,320 |
| 2022-06-02 | $1.28 | $1.33 | $1.18 | $1.22 | $1.22 | 355,600 |
| 2022-06-01 | $1.41 | $1.44 | $1.30 | $1.31 | $1.31 | 119,713 |
| 2022-05-31 | $1.51 | $1.59 | $1.40 | $1.44 | $1.44 | 390,360 |
| 2022-05-27 | $1.44 | $1.57 | $1.38 | $1.54 | $1.54 | 116,649 |
| 2022-05-26 | $1.51 | $1.51 | $1.40 | $1.42 | $1.42 | 88,028 |
| 2022-05-25 | $1.47 | $1.53 | $1.45 | $1.48 | $1.48 | 53,390 |
| 2022-05-24 | $1.42 | $1.58 | $1.42 | $1.47 | $1.47 | 92,977 |
| 2022-05-23 | $1.44 | $1.56 | $1.44 | $1.50 | $1.50 | 79,344 |
| 2022-05-20 | $1.54 | $1.54 | $1.33 | $1.44 | $1.44 | 130,990 |
| 2022-05-19 | $1.57 | $1.69 | $1.50 | $1.52 | $1.52 | 72,250 |
| 2022-05-18 | $1.65 | $1.76 | $1.48 | $1.57 | $1.57 | 177,587 |
| 2022-05-17 | $1.66 | $1.73 | $1.64 | $1.70 | $1.70 | 87,856 |
| 2022-05-16 | $1.71 | $1.85 | $1.65 | $1.66 | $1.66 | 152,698 |
| 2022-05-13 | $1.84 | $1.93 | $1.71 | $1.72 | $1.72 | 132,890 |
| 2022-05-12 | $1.75 | $1.89 | $1.69 | $1.76 | $1.76 | 176,580 |
| 2022-05-11 | $1.80 | $1.86 | $1.72 | $1.75 | $1.75 | 198,816 |
| 2022-05-10 | $1.77 | $1.85 | $1.66 | $1.81 | $1.81 | 92,893 |
| 2022-05-09 | $1.82 | $1.82 | $1.65 | $1.72 | $1.72 | 172,878 |
| 2022-05-06 | $1.89 | $1.97 | $1.75 | $1.85 | $1.85 | 122,135 |
| 2022-05-05 | $2.01 | $2.02 | $1.88 | $1.92 | $1.92 | 125,787 |
| 2022-05-04 | $2.06 | $2.08 | $1.98 | $2.05 | $2.05 | 150,942 |
| 2022-05-03 | $2.08 | $2.15 | $1.97 | $2.05 | $2.05 | 168,705 |
| 2022-05-02 | $1.91 | $2.12 | $1.91 | $2.05 | $2.05 | 136,787 |
| 2022-04-29 | $2.00 | $2.05 | $1.88 | $1.97 | $1.97 | 207,859 |
| 2022-04-28 | $2.00 | $2.05 | $1.85 | $2.00 | $2.00 | 236,464 |
| 2022-04-27 | $2.00 | $2.02 | $1.96 | $1.98 | $1.98 | 101,104 |
| 2022-04-26 | $2.00 | $2.06 | $1.95 | $2.00 | $2.00 | 237,284 |
| 2022-04-25 | $2.04 | $2.05 | $1.95 | $2.01 | $2.01 | 326,252 |
| 2022-04-22 | $2.02 | $2.15 | $2.02 | $2.05 | $2.05 | 118,626 |
| 2022-04-21 | $2.05 | $2.10 | $1.99 | $2.03 | $2.03 | 154,899 |
| 2022-04-20 | $2.00 | $2.09 | $1.98 | $2.06 | $2.06 | 215,199 |
| 2022-04-19 | $1.99 | $2.06 | $1.98 | $2.01 | $2.01 | 238,863 |
| 2022-04-18 | $2.10 | $2.10 | $1.97 | $2.00 | $2.00 | 206,393 |
| 2022-04-14 | $2.05 | $2.13 | $1.99 | $2.06 | $2.06 | 267,107 |
| 2022-04-13 | $2.00 | $2.10 | $1.90 | $2.05 | $2.05 | 186,868 |
| 2022-04-12 | $2.22 | $2.22 | $1.99 | $2.02 | $2.02 | 298,949 |
| 2022-04-11 | $2.48 | $2.48 | $2.16 | $2.19 | $2.19 | 266,494 |
| 2022-04-08 | $2.41 | $2.72 | $2.38 | $2.48 | $2.48 | 403,762 |
| 2022-04-07 | $2.61 | $2.61 | $2.35 | $2.42 | $2.42 | 331,628 |
| 2022-04-06 | $2.38 | $2.73 | $2.36 | $2.64 | $2.64 | 320,479 |
| 2022-04-05 | $2.53 | $2.60 | $2.38 | $2.43 | $2.43 | 115,335 |
| 2022-04-04 | $2.30 | $2.51 | $2.30 | $2.49 | $2.49 | 221,574 |
| 2022-04-01 | $2.17 | $2.47 | $2.15 | $2.28 | $2.28 | 334,744 |
| 2022-03-31 | $2.24 | $2.27 | $2.08 | $2.11 | $2.11 | 184,808 |
| 2022-03-30 | $2.25 | $2.32 | $2.21 | $2.28 | $2.28 | 126,597 |
| 2022-03-29 | $2.13 | $2.34 | $2.09 | $2.27 | $2.27 | 289,723 |
| 2022-03-28 | $2.22 | $2.31 | $2.05 | $2.12 | $2.12 | 218,438 |
| 2022-03-25 | $2.60 | $2.65 | $2.20 | $2.23 | $2.23 | 456,944 |
| 2022-03-24 | $2.22 | $2.65 | $2.09 | $2.60 | $2.60 | 946,219 |
| 2022-03-23 | $1.92 | $2.15 | $1.85 | $2.02 | $2.02 | 758,095 |
| 2022-03-22 | $1.90 | $2.09 | $1.85 | $1.91 | $1.91 | 398,068 |
| 2022-03-21 | $1.91 | $1.94 | $1.80 | $1.83 | $1.83 | 267,155 |
| 2022-03-18 | $1.91 | $2.06 | $1.85 | $1.89 | $1.89 | 471,782 |
| 2022-03-17 | $1.60 | $1.86 | $1.60 | $1.86 | $1.86 | 294,967 |
| 2022-03-16 | $1.56 | $1.70 | $1.54 | $1.60 | $1.60 | 130,413 |
| 2022-03-15 | $1.53 | $1.54 | $1.45 | $1.52 | $1.52 | 260,413 |
| 2022-03-14 | $1.57 | $1.60 | $1.45 | $1.48 | $1.48 | 175,634 |
| 2022-03-11 | $1.69 | $1.71 | $1.56 | $1.59 | $1.59 | 170,242 |
| 2022-03-10 | $1.75 | $1.77 | $1.66 | $1.68 | $1.68 | 143,781 |
| 2022-03-09 | $1.78 | $1.83 | $1.72 | $1.75 | $1.75 | 297,906 |
| 2022-03-08 | $1.71 | $1.87 | $1.69 | $1.71 | $1.71 | 127,101 |
| 2022-03-07 | $1.65 | $1.80 | $1.63 | $1.72 | $1.72 | 270,764 |
| 2022-03-04 | $1.74 | $1.80 | $1.64 | $1.66 | $1.66 | 197,124 |
| 2022-03-03 | $1.88 | $1.91 | $1.76 | $1.78 | $1.78 | 234,700 |
| 2022-03-02 | $1.88 | $1.97 | $1.80 | $1.84 | $1.84 | 274,220 |
| 2022-03-01 | $1.87 | $2.01 | $1.85 | $1.88 | $1.88 | 289,347 |
| 2022-02-28 | $2.00 | $2.01 | $1.86 | $1.88 | $1.88 | 208,807 |
| 2022-02-25 | $2.00 | $2.05 | $1.88 | $1.99 | $1.99 | 317,010 |
| 2022-02-24 | $1.90 | $2.05 | $1.86 | $1.95 | $1.95 | 219,209 |
| 2022-02-23 | $2.08 | $2.12 | $1.96 | $2.00 | $2.00 | 230,103 |
| 2022-02-22 | $2.21 | $2.21 | $2.02 | $2.08 | $2.08 | 161,127 |
| 2022-02-18 | $2.16 | $2.30 | $2.10 | $2.21 | $2.21 | 177,143 |
| 2022-02-17 | $2.26 | $2.32 | $2.18 | $2.18 | $2.18 | 182,927 |
| 2022-02-16 | $2.33 | $2.38 | $2.22 | $2.30 | $2.30 | 204,976 |
| 2022-02-15 | $2.30 | $2.38 | $2.23 | $2.27 | $2.27 | 157,072 |
| 2022-02-14 | $2.30 | $2.35 | $2.23 | $2.25 | $2.25 | 130,157 |
| 2022-02-11 | $2.46 | $2.59 | $2.33 | $2.33 | $2.33 | 202,082 |
| 2022-02-10 | $2.59 | $2.69 | $2.41 | $2.49 | $2.49 | 353,644 |
| 2022-02-09 | $2.64 | $2.65 | $2.54 | $2.60 | $2.60 | 344,238 |
| 2022-02-08 | $2.57 | $2.64 | $2.53 | $2.58 | $2.58 | 177,474 |
| 2022-02-07 | $2.75 | $2.80 | $2.54 | $2.60 | $2.60 | 350,397 |
| 2022-02-04 | $2.73 | $2.85 | $2.63 | $2.68 | $2.68 | 223,694 |
| 2022-02-03 | $2.93 | $3.03 | $2.72 | $2.75 | $2.75 | 306,845 |
| 2022-02-02 | $3.24 | $3.24 | $2.94 | $2.95 | $2.95 | 227,799 |
| 2022-02-01 | $3.16 | $3.24 | $2.90 | $3.20 | $3.20 | 497,776 |
| 2022-01-31 | $2.62 | $3.11 | $2.62 | $3.08 | $3.08 | 636,041 |
| 2022-01-28 | $2.79 | $2.82 | $2.66 | $2.70 | $2.70 | 307,760 |
| 2022-01-27 | $3.12 | $3.25 | $2.75 | $2.79 | $2.79 | 420,390 |
| 2022-01-26 | $3.35 | $3.36 | $3.01 | $3.06 | $3.06 | 298,223 |
| 2022-01-25 | $3.26 | $3.49 | $3.15 | $3.31 | $3.31 | 330,381 |
| 2022-01-24 | $2.99 | $3.38 | $2.87 | $3.33 | $3.33 | 468,206 |
| 2022-01-21 | $3.30 | $3.44 | $3.13 | $3.17 | $3.17 | 348,038 |
| 2022-01-20 | $3.61 | $3.81 | $3.35 | $3.40 | $3.40 | 251,226 |
| 2022-01-19 | $3.80 | $3.86 | $3.55 | $3.58 | $3.58 | 234,617 |
| 2022-01-18 | $3.92 | $3.93 | $3.66 | $3.74 | $3.74 | 148,638 |
| 2022-01-14 | $3.80 | $3.97 | $3.60 | $3.94 | $3.94 | 194,508 |
| 2022-01-13 | $4.08 | $4.11 | $3.81 | $3.85 | $3.85 | 179,018 |
| 2022-01-12 | $4.30 | $4.33 | $3.95 | $4.01 | $4.01 | 186,743 |
| 2022-01-11 | $4.19 | $4.44 | $4.01 | $4.26 | $4.26 | 148,998 |
| 2022-01-10 | $4.11 | $4.32 | $3.81 | $4.25 | $4.25 | 301,070 |
| 2022-01-07 | $4.33 | $4.47 | $4.05 | $4.17 | $4.17 | 382,160 |
| 2022-01-06 | $4.49 | $4.80 | $4.22 | $4.33 | $4.33 | 1,011,815 |
| 2022-01-05 | $5.65 | $5.80 | $4.33 | $4.45 | $4.45 | 1,038,612 |
| 2022-01-04 | $6.19 | $6.21 | $5.63 | $5.82 | $5.82 | 1,109,357 |
| 2022-01-03 | $6.50 | $6.75 | $5.99 | $6.22 | $6.22 | 6,526,196 |
| 2021-12-31 | $9.11 | $9.49 | $8.51 | $8.95 | $8.95 | 163,031 |
| 2021-12-30 | $8.77 | $9.37 | $8.77 | $9.16 | $9.16 | 130,958 |
| 2021-12-29 | $9.22 | $9.29 | $8.52 | $8.77 | $8.77 | 77,228 |
| 2021-12-28 | $9.63 | $9.71 | $9.21 | $9.28 | $9.28 | 89,726 |
| 2021-12-27 | $9.83 | $9.91 | $9.45 | $9.72 | $9.72 | 78,287 |
| 2021-12-23 | $9.50 | $10.08 | $9.12 | $9.84 | $9.84 | 121,540 |
| 2021-12-22 | $9.94 | $10.13 | $9.26 | $9.45 | $9.45 | 58,978 |
| 2021-12-21 | $9.58 | $10.10 | $9.34 | $9.99 | $9.99 | 86,545 |
| 2021-12-20 | $9.42 | $9.62 | $9.03 | $9.44 | $9.44 | 82,341 |
| 2021-12-17 | $8.76 | $10.13 | $8.76 | $9.63 | $9.63 | 195,520 |
| 2021-12-16 | $9.76 | $9.76 | $8.77 | $8.82 | $8.82 | 149,951 |
| 2021-12-15 | $9.39 | $9.84 | $8.80 | $9.64 | $9.64 | 132,799 |
| 2021-12-14 | $9.70 | $9.99 | $9.15 | $9.44 | $9.44 | 65,532 |
| 2021-12-13 | $9.84 | $10.29 | $9.54 | $9.64 | $9.64 | 95,720 |
| 2021-12-10 | $9.86 | $10.34 | $9.32 | $9.79 | $9.79 | 106,529 |
| 2021-12-09 | $10.45 | $10.77 | $9.58 | $9.77 | $9.77 | 160,194 |
| 2021-12-08 | $10.79 | $11.29 | $10.52 | $10.58 | $10.58 | 45,010 |
| 2021-12-07 | $10.47 | $11.35 | $10.28 | $10.77 | $10.77 | 157,620 |
| 2021-12-06 | $10.72 | $11.03 | $10.23 | $10.30 | $10.30 | 97,876 |
| 2021-12-03 | $11.44 | $11.44 | $10.39 | $10.67 | $10.67 | 96,877 |
| 2021-12-02 | $10.68 | $11.47 | $10.51 | $11.38 | $11.38 | 46,191 |
| 2021-12-01 | $11.66 | $11.87 | $10.57 | $10.61 | $10.61 | 181,930 |
| 2021-11-30 | $10.68 | $11.51 | $10.08 | $11.48 | $11.48 | 118,616 |
| 2021-11-29 | $11.19 | $11.19 | $10.43 | $10.78 | $10.78 | 77,122 |
| 2021-11-26 | $10.67 | $11.14 | $10.55 | $10.88 | $10.88 | 73,455 |
| 2021-11-24 | $10.76 | $11.20 | $10.61 | $11.11 | $11.11 | 91,936 |
| 2021-11-23 | $10.84 | $11.15 | $10.22 | $10.81 | $10.81 | 140,641 |
| 2021-11-22 | $12.13 | $12.13 | $10.50 | $10.83 | $10.83 | 146,538 |
| 2021-11-19 | $12.25 | $12.90 | $11.77 | $11.92 | $11.92 | 103,560 |
| 2021-11-18 | $13.61 | $13.98 | $12.07 | $12.23 | $12.23 | 138,620 |
| 2021-11-17 | $14.33 | $14.33 | $13.51 | $13.77 | $13.77 | 93,490 |
| 2021-11-16 | $14.26 | $14.48 | $13.93 | $14.38 | $14.38 | 47,592 |
| 2021-11-15 | $14.67 | $14.86 | $14.11 | $14.17 | $14.17 | 41,910 |
| 2021-11-12 | $14.01 | $15.17 | $14.00 | $14.73 | $14.73 | 34,248 |
| 2021-11-11 | $14.97 | $14.97 | $13.76 | $13.95 | $13.95 | 90,984 |
| 2021-11-10 | $14.89 | $15.48 | $14.43 | $14.43 | $14.43 | 49,202 |
| 2021-11-09 | $14.92 | $15.66 | $14.46 | $14.88 | $14.88 | 63,964 |
| 2021-11-08 | $16.00 | $16.40 | $15.18 | $15.20 | $15.20 | 74,919 |
| 2021-11-05 | $15.69 | $15.98 | $15.14 | $15.82 | $15.82 | 77,507 |
| 2021-11-04 | $16.32 | $16.34 | $15.26 | $15.50 | $15.50 | 67,926 |
| 2021-11-03 | $15.64 | $16.35 | $14.70 | $16.10 | $16.10 | 89,200 |
| 2021-11-02 | $14.73 | $15.76 | $14.40 | $15.73 | $15.73 | 74,723 |
| 2021-11-01 | $14.62 | $15.27 | $14.19 | $14.45 | $14.45 | 95,461 |
| 2021-10-29 | $15.34 | $15.50 | $14.55 | $14.67 | $14.67 | 224,526 |
| 2021-10-28 | $14.93 | $15.71 | $14.93 | $15.49 | $15.49 | 28,498 |
| 2021-10-27 | $15.10 | $15.32 | $14.50 | $14.86 | $14.86 | 44,109 |
| 2021-10-26 | $15.11 | $15.76 | $14.93 | $15.28 | $15.28 | 35,278 |
| 2021-10-25 | $13.63 | $15.67 | $13.55 | $15.30 | $15.30 | 174,995 |
| 2021-10-22 | $15.69 | $15.71 | $13.41 | $13.74 | $13.74 | 186,300 |
| 2021-10-21 | $17.01 | $17.30 | $15.57 | $15.69 | $15.69 | 57,347 |
| 2021-10-20 | $16.47 | $17.77 | $16.08 | $16.99 | $16.99 | 53,108 |
| 2021-10-19 | $16.64 | $17.33 | $16.01 | $16.59 | $16.59 | 43,883 |
| 2021-10-18 | $17.07 | $17.07 | $16.36 | $16.53 | $16.53 | 45,698 |
| 2021-10-15 | $18.14 | $18.40 | $16.83 | $17.09 | $17.09 | 61,197 |
| 2021-10-14 | $18.40 | $19.14 | $17.50 | $17.74 | $17.74 | 54,926 |
| 2021-10-13 | $16.86 | $18.49 | $16.85 | $18.29 | $18.29 | 125,172 |
| 2021-10-12 | $16.21 | $17.11 | $15.96 | $16.88 | $16.88 | 25,136 |
| 2021-10-11 | $16.88 | $17.25 | $16.01 | $16.20 | $16.20 | 40,010 |
| 2021-10-08 | $17.39 | $17.75 | $16.76 | $16.95 | $16.95 | 62,984 |
| 2021-10-07 | $16.37 | $17.69 | $16.37 | $17.42 | $17.42 | 84,415 |
| 2021-10-06 | $15.96 | $16.39 | $15.37 | $16.15 | $16.15 | 32,110 |
| 2021-10-05 | $16.50 | $16.75 | $15.66 | $15.70 | $15.70 | 63,550 |
| 2021-10-04 | $17.47 | $17.73 | $16.39 | $16.45 | $16.45 | 215,812 |
| 2021-10-01 | $16.55 | $17.77 | $16.04 | $17.57 | $17.57 | 83,954 |
| 2021-09-30 | $15.24 | $16.83 | $15.09 | $16.60 | $16.60 | 104,534 |
| 2021-09-29 | $16.03 | $16.03 | $14.83 | $15.10 | $15.10 | 66,120 |
| 2021-09-28 | $17.12 | $17.28 | $15.72 | $15.81 | $15.81 | 106,507 |
| 2021-09-27 | $15.77 | $17.79 | $15.64 | $17.32 | $17.32 | 128,081 |
| 2021-09-24 | $16.53 | $16.94 | $15.58 | $15.68 | $15.68 | 62,882 |
| 2021-09-23 | $15.45 | $16.95 | $15.45 | $16.73 | $16.73 | 162,208 |
| 2021-09-22 | $15.39 | $15.82 | $14.66 | $15.36 | $15.36 | 167,256 |
| 2021-09-21 | $13.79 | $15.51 | $13.78 | $15.31 | $15.31 | 112,337 |
| 2021-09-20 | $13.74 | $13.97 | $13.04 | $13.54 | $13.54 | 132,828 |
| 2021-09-17 | $14.44 | $14.53 | $14.04 | $14.26 | $14.26 | 155,777 |
| 2021-09-16 | $14.73 | $14.79 | $13.83 | $14.36 | $14.36 | 201,842 |
| 2021-09-15 | $14.64 | $16.02 | $14.50 | $14.85 | $14.85 | 248,575 |
| 2021-09-14 | $14.64 | $14.93 | $14.10 | $14.20 | $14.20 | 86,071 |
| 2021-09-13 | $15.06 | $15.06 | $14.50 | $14.61 | $14.61 | 54,537 |
| 2021-09-10 | $15.54 | $15.67 | $14.48 | $14.80 | $14.80 | 85,744 |
| 2021-09-09 | $15.22 | $15.59 | $14.78 | $15.41 | $15.41 | 81,556 |
| 2021-09-08 | $15.40 | $15.48 | $15.09 | $15.30 | $15.30 | 52,550 |
| 2021-09-07 | $15.81 | $15.91 | $15.01 | $15.40 | $15.40 | 46,090 |
| 2021-09-03 | $16.23 | $16.32 | $15.56 | $15.92 | $15.92 | 46,143 |
| 2021-09-02 | $15.89 | $16.45 | $15.56 | $16.21 | $16.21 | 34,396 |
| 2021-09-01 | $15.69 | $15.99 | $15.40 | $15.94 | $15.94 | 41,636 |
| 2021-08-31 | $15.18 | $15.88 | $15.05 | $15.71 | $15.71 | 67,397 |
| 2021-08-30 | $15.47 | $15.98 | $14.71 | $15.24 | $15.24 | 163,671 |
| 2021-08-27 | $14.50 | $15.64 | $13.67 | $15.46 | $15.46 | 387,503 |
| 2021-08-26 | $17.50 | $18.28 | $17.50 | $17.78 | $17.78 | 36,572 |
| 2021-08-25 | $17.45 | $18.02 | $17.44 | $17.44 | $17.44 | 24,380 |
| 2021-08-24 | $18.09 | $18.34 | $17.22 | $17.48 | $17.48 | 36,680 |
| 2021-08-23 | $16.16 | $19.00 | $16.16 | $17.82 | $17.82 | 160,647 |
| 2021-08-20 | $15.51 | $16.59 | $15.33 | $16.16 | $16.16 | 49,708 |
| 2021-08-19 | $16.05 | $16.20 | $15.07 | $15.65 | $15.65 | 68,481 |
| 2021-08-18 | $16.41 | $16.71 | $15.75 | $16.28 | $16.28 | 48,663 |
| 2021-08-17 | $15.33 | $16.50 | $15.20 | $16.30 | $16.30 | 89,489 |
| 2021-08-16 | $16.03 | $16.26 | $14.92 | $15.68 | $15.68 | 71,010 |
| 2021-08-13 | $15.33 | $16.25 | $15.33 | $16.06 | $16.06 | 69,090 |
| 2021-08-12 | $15.33 | $16.15 | $15.20 | $15.56 | $15.56 | 231,260 |
| 2021-08-11 | $16.28 | $16.28 | $15.27 | $15.50 | $15.50 | 93,703 |
| 2021-08-10 | $16.90 | $17.34 | $15.17 | $15.92 | $15.92 | 180,824 |
| 2021-08-09 | $18.96 | $18.96 | $16.67 | $16.90 | $16.90 | 119,121 |
| 2021-08-06 | $18.86 | $18.86 | $18.08 | $18.25 | $18.25 | 33,575 |
| 2021-08-05 | $17.76 | $18.62 | $17.44 | $18.61 | $18.61 | 26,255 |
| 2021-08-04 | $17.98 | $18.91 | $17.56 | $17.80 | $17.80 | 27,916 |
| 2021-08-03 | $17.48 | $18.23 | $17.08 | $18.11 | $18.11 | 67,172 |
| 2021-08-02 | $17.33 | $18.10 | $17.00 | $17.43 | $17.43 | 41,337 |
| 2021-07-30 | $17.15 | $17.54 | $16.81 | $17.21 | $17.21 | 66,965 |
| 2021-07-29 | $17.75 | $17.82 | $17.02 | $17.23 | $17.23 | 57,274 |
| 2021-07-28 | $17.78 | $17.85 | $16.98 | $17.70 | $17.70 | 48,595 |
| 2021-07-27 | $18.18 | $18.18 | $16.26 | $17.52 | $17.52 | 85,296 |
| 2021-07-26 | $19.26 | $19.50 | $18.00 | $18.20 | $18.20 | 44,015 |
| 2021-07-23 | $19.38 | $19.67 | $18.51 | $19.10 | $19.10 | 23,050 |
| 2021-07-22 | $20.35 | $20.55 | $19.08 | $19.32 | $19.32 | 58,997 |
| 2021-07-21 | $20.23 | $20.94 | $19.58 | $20.43 | $20.43 | 49,035 |
| 2021-07-20 | $18.03 | $20.13 | $18.00 | $19.97 | $19.97 | 68,647 |
| 2021-07-19 | $19.23 | $19.47 | $17.61 | $17.97 | $17.97 | 86,043 |
| 2021-07-16 | $19.55 | $20.15 | $19.43 | $19.60 | $19.60 | 29,092 |
| 2021-07-15 | $20.10 | $20.45 | $19.08 | $19.46 | $19.46 | 60,893 |
| 2021-07-14 | $21.44 | $21.50 | $20.12 | $20.12 | $20.12 | 45,010 |
| 2021-07-13 | $21.55 | $21.55 | $20.66 | $21.45 | $21.45 | 51,414 |
| 2021-07-12 | $21.97 | $22.27 | $21.36 | $21.80 | $21.80 | 30,518 |
| 2021-07-09 | $21.34 | $22.18 | $21.26 | $22.06 | $22.06 | 34,881 |
| 2021-07-08 | $20.79 | $21.79 | $20.62 | $21.04 | $21.04 | 50,728 |
| 2021-07-07 | $21.29 | $21.54 | $20.35 | $21.40 | $21.40 | 63,857 |
| 2021-07-06 | $20.88 | $21.31 | $20.53 | $21.20 | $21.20 | 55,944 |
| 2021-07-02 | $21.48 | $21.61 | $20.77 | $20.81 | $20.81 | 48,809 |
| 2021-07-01 | $21.08 | $21.66 | $20.22 | $21.57 | $21.57 | 82,561 |
| 2021-06-30 | $21.34 | $21.89 | $20.62 | $20.78 | $20.78 | 118,006 |
| 2021-06-29 | $22.85 | $22.87 | $21.29 | $21.50 | $21.50 | 133,220 |
| 2021-06-28 | $25.00 | $25.00 | $21.62 | $21.76 | $21.76 | 207,855 |
| 2021-06-25 | $24.40 | $24.88 | $23.47 | $24.77 | $24.77 | 564,925 |
| 2021-06-24 | $25.07 | $25.39 | $24.01 | $24.56 | $24.56 | 72,826 |
| 2021-06-23 | $23.22 | $25.59 | $22.90 | $25.04 | $25.04 | 94,731 |
| 2021-06-22 | $23.76 | $23.88 | $22.49 | $23.09 | $23.09 | 52,825 |
| 2021-06-21 | $22.62 | $23.99 | $21.99 | $23.76 | $23.76 | 105,016 |
| 2021-06-18 | $23.22 | $23.61 | $21.69 | $22.44 | $22.44 | 212,376 |
| 2021-06-17 | $23.00 | $23.98 | $22.12 | $23.69 | $23.69 | 125,302 |
| 2021-06-16 | $23.53 | $23.79 | $22.40 | $22.94 | $22.94 | 82,737 |
| 2021-06-15 | $24.35 | $24.42 | $23.33 | $23.64 | $23.64 | 76,316 |
| 2021-06-14 | $23.22 | $24.28 | $23.13 | $24.19 | $24.19 | 72,732 |
| 2021-06-11 | $22.63 | $23.76 | $22.29 | $23.00 | $23.00 | 61,299 |
| 2021-06-10 | $22.11 | $22.85 | $21.76 | $22.67 | $22.67 | 50,596 |
| 2021-06-09 | $22.11 | $22.49 | $21.55 | $22.04 | $22.04 | 64,736 |
| 2021-06-08 | $21.24 | $22.95 | $21.00 | $22.10 | $22.10 | 132,741 |
| 2021-06-07 | $19.52 | $21.69 | $19.01 | $21.41 | $21.41 | 72,150 |
| 2021-06-04 | $19.94 | $19.98 | $19.28 | $19.52 | $19.52 | 50,554 |
| 2021-06-03 | $19.72 | $19.95 | $19.35 | $19.70 | $19.70 | 73,089 |
| 2021-06-02 | $19.62 | $21.04 | $19.32 | $19.77 | $19.77 | 57,497 |
| 2021-06-01 | $19.18 | $20.99 | $18.66 | $20.63 | $20.63 | 145,285 |
| 2021-05-28 | $19.64 | $20.20 | $19.23 | $19.23 | $19.23 | 73,706 |
| 2021-05-27 | $20.10 | $20.54 | $18.66 | $19.56 | $19.56 | 186,002 |
| 2021-05-26 | $18.35 | $21.14 | $18.13 | $20.11 | $20.11 | 237,685 |
| 2021-05-25 | $17.48 | $18.70 | $17.41 | $18.65 | $18.65 | 105,477 |
| 2021-05-24 | $17.23 | $17.57 | $16.71 | $17.42 | $17.42 | 80,089 |
| 2021-05-21 | $16.80 | $17.39 | $16.41 | $17.11 | $17.11 | 78,823 |
| 2021-05-20 | $15.45 | $16.94 | $15.17 | $16.92 | $16.92 | 134,694 |
| 2021-05-19 | $15.04 | $15.85 | $14.91 | $14.96 | $14.96 | 95,004 |
| 2021-05-18 | $14.84 | $15.40 | $14.84 | $15.26 | $15.26 | 113,027 |
| 2021-05-17 | $14.14 | $14.79 | $13.70 | $14.66 | $14.66 | 55,792 |
| 2021-05-14 | $14.38 | $14.69 | $13.89 | $14.05 | $14.05 | 122,182 |
| 2021-05-13 | $16.10 | $16.59 | $13.94 | $14.18 | $14.18 | 208,529 |
| 2021-05-12 | $16.17 | $17.21 | $15.78 | $15.87 | $15.87 | 64,126 |
| 2021-05-11 | $16.03 | $17.72 | $15.50 | $16.56 | $16.56 | 75,867 |
| 2021-05-10 | $17.35 | $17.35 | $16.03 | $16.23 | $16.23 | 75,269 |
| 2021-05-07 | $17.12 | $17.45 | $16.29 | $17.43 | $17.43 | 73,345 |
| 2021-05-06 | $17.68 | $17.75 | $16.85 | $17.05 | $17.05 | 85,377 |
| 2021-05-05 | $18.07 | $18.09 | $17.55 | $17.81 | $17.81 | 61,748 |
| 2021-05-04 | $18.18 | $18.34 | $17.74 | $18.02 | $18.02 | 126,525 |
| 2021-05-03 | $18.58 | $18.68 | $18.14 | $18.30 | $18.30 | 68,281 |
| 2021-04-30 | $18.17 | $18.78 | $18.04 | $18.52 | $18.52 | 97,962 |
| 2021-04-29 | $18.68 | $18.97 | $18.05 | $18.36 | $18.36 | 70,935 |
| 2021-04-28 | $17.96 | $19.60 | $17.58 | $18.69 | $18.69 | 76,699 |
| 2021-04-27 | $17.61 | $18.07 | $17.27 | $18.03 | $18.03 | 48,773 |
| 2021-04-26 | $16.59 | $17.65 | $16.59 | $17.61 | $17.61 | 38,721 |
| 2021-04-23 | $17.04 | $17.41 | $16.57 | $16.58 | $16.58 | 45,513 |
| 2021-04-22 | $17.28 | $18.15 | $16.91 | $16.93 | $16.93 | 85,366 |
| 2021-04-21 | $16.48 | $17.39 | $16.21 | $17.27 | $17.27 | 39,639 |
| 2021-04-20 | $16.41 | $16.56 | $16.10 | $16.51 | $16.51 | 41,354 |
| 2021-04-19 | $16.61 | $16.73 | $16.10 | $16.45 | $16.45 | 74,906 |
| 2021-04-16 | $17.03 | $17.03 | $16.12 | $16.39 | $16.39 | 50,366 |
| 2021-04-15 | $16.70 | $17.53 | $16.33 | $16.79 | $16.79 | 43,050 |
| 2021-04-14 | $16.82 | $17.40 | $16.45 | $16.61 | $16.61 | 37,370 |
| 2021-04-13 | $16.45 | $16.82 | $16.22 | $16.45 | $16.45 | 63,196 |
| 2021-04-12 | $16.68 | $16.81 | $16.21 | $16.31 | $16.31 | 67,752 |
| 2021-04-09 | $17.01 | $17.17 | $16.15 | $16.75 | $16.75 | 94,243 |
| 2021-04-08 | $16.66 | $16.97 | $16.10 | $16.91 | $16.91 | 91,777 |
| 2021-04-07 | $17.22 | $17.22 | $16.10 | $16.36 | $16.36 | 160,849 |
| 2021-04-06 | $17.71 | $17.74 | $16.88 | $16.98 | $16.98 | 60,590 |
| 2021-04-05 | $18.50 | $18.50 | $17.20 | $17.45 | $17.45 | 75,148 |
| 2021-04-01 | $19.11 | $19.37 | $17.93 | $18.21 | $18.21 | 99,001 |
| 2021-03-31 | $18.50 | $19.57 | $18.50 | $18.76 | $18.76 | 77,196 |
| 2021-03-30 | $18.19 | $18.89 | $17.90 | $18.36 | $18.36 | 74,446 |
| 2021-03-29 | $19.68 | $20.15 | $18.00 | $18.31 | $18.31 | 88,408 |
| 2021-03-26 | $20.34 | $20.38 | $19.24 | $19.85 | $19.85 | 75,512 |
| 2021-03-25 | $19.79 | $20.49 | $19.10 | $20.21 | $20.21 | 63,301 |
| 2021-03-24 | $19.57 | $20.51 | $19.02 | $19.79 | $19.79 | 105,510 |
| 2021-03-23 | $20.76 | $21.49 | $19.40 | $19.61 | $19.61 | 107,633 |
| 2021-03-22 | $20.11 | $22.14 | $20.11 | $21.01 | $21.01 | 114,851 |
| 2021-03-19 | $20.88 | $21.45 | $19.86 | $20.33 | $20.33 | 380,888 |
| 2021-03-18 | $19.45 | $22.59 | $19.45 | $20.04 | $20.04 | 170,033 |
| 2021-03-17 | $18.87 | $20.34 | $18.29 | $19.68 | $19.68 | 79,968 |
| 2021-03-16 | $19.47 | $19.70 | $18.61 | $19.05 | $19.05 | 76,536 |
| 2021-03-15 | $19.73 | $20.41 | $19.28 | $19.66 | $19.66 | 79,739 |
| 2021-03-12 | $18.69 | $19.67 | $18.59 | $19.47 | $19.47 | 67,942 |
| 2021-03-11 | $17.53 | $19.17 | $17.53 | $19.05 | $19.05 | 79,557 |
| 2021-03-10 | $17.42 | $17.78 | $16.98 | $17.50 | $17.50 | 185,241 |
| 2021-03-09 | $17.63 | $17.96 | $16.55 | $17.19 | $17.19 | 122,701 |
| 2021-03-08 | $17.80 | $18.15 | $16.46 | $16.57 | $16.57 | 90,863 |
| 2021-03-05 | $18.16 | $18.65 | $16.25 | $17.95 | $17.95 | 207,144 |
| 2021-03-04 | $18.90 | $19.22 | $17.30 | $17.60 | $17.60 | 282,602 |
| 2021-03-03 | $20.52 | $20.58 | $18.70 | $18.92 | $18.92 | 137,192 |
| 2021-03-02 | $20.48 | $21.06 | $19.80 | $19.92 | $19.92 | 143,997 |
| 2021-03-01 | $22.28 | $22.80 | $20.01 | $20.85 | $20.85 | 184,787 |
| 2021-02-26 | $23.84 | $23.84 | $19.76 | $21.72 | $21.72 | 219,528 |
| 2021-02-25 | $24.30 | $24.79 | $22.00 | $22.93 | $22.93 | 98,264 |
| 2021-02-24 | $23.24 | $25.04 | $23.10 | $23.72 | $23.72 | 191,868 |
| 2021-02-23 | $22.12 | $22.60 | $21.09 | $22.42 | $22.42 | 142,291 |
| 2021-02-22 | $23.32 | $24.25 | $22.35 | $22.41 | $22.41 | 148,654 |
| 2021-02-19 | $22.06 | $22.87 | $21.50 | $21.90 | $21.90 | 150,194 |
| 2021-02-18 | $23.23 | $23.23 | $21.50 | $22.00 | $22.00 | 103,571 |
| 2021-02-17 | $23.34 | $24.17 | $22.60 | $23.62 | $23.62 | 97,871 |
| 2021-02-16 | $22.04 | $24.21 | $21.50 | $23.32 | $23.32 | 175,930 |
| 2021-02-12 | $24.91 | $25.92 | $21.41 | $21.79 | $21.79 | 997,515 |
| 2021-02-11 | $26.83 | $27.33 | $23.19 | $23.38 | $23.38 | 164,463 |
| 2021-02-10 | $28.49 | $28.69 | $26.56 | $27.24 | $27.24 | 96,354 |
| 2021-02-09 | $27.96 | $29.80 | $27.05 | $28.65 | $28.65 | 73,339 |
| 2021-02-08 | $26.89 | $28.00 | $26.52 | $27.99 | $27.99 | 56,239 |
| 2021-02-05 | $26.24 | $26.74 | $25.72 | $26.49 | $26.49 | 61,975 |
| 2021-02-04 | $25.95 | $26.64 | $25.72 | $25.77 | $25.77 | 64,922 |
| 2021-02-03 | $27.64 | $27.81 | $25.85 | $25.99 | $25.99 | 174,810 |
| 2021-02-02 | $25.30 | $28.23 | $25.20 | $27.96 | $27.96 | 123,201 |
| 2021-02-01 | $20.66 | $28.51 | $20.66 | $25.41 | $25.41 | 395,194 |
| 2021-01-29 | $21.66 | $22.42 | $20.00 | $20.94 | $20.94 | 106,936 |
| 2021-01-28 | $20.25 | $22.91 | $20.18 | $21.52 | $21.52 | 137,048 |
| 2021-01-27 | $20.01 | $20.96 | $19.69 | $20.41 | $20.41 | 84,266 |
| 2021-01-26 | $21.10 | $21.54 | $20.20 | $20.55 | $20.55 | 69,151 |
| 2021-01-25 | $19.94 | $21.50 | $19.51 | $20.77 | $20.77 | 111,948 |
| 2021-01-22 | $20.04 | $20.32 | $19.32 | $19.73 | $19.73 | 147,188 |
| 2021-01-21 | $20.85 | $21.18 | $19.75 | $20.22 | $20.22 | 81,302 |
| 2021-01-20 | $21.86 | $22.00 | $20.63 | $20.86 | $20.86 | 65,615 |
| 2021-01-19 | $22.67 | $22.67 | $21.51 | $21.83 | $21.83 | 58,733 |
| 2021-01-15 | $21.68 | $22.95 | $21.25 | $21.89 | $21.89 | 95,585 |
| 2021-01-14 | $22.72 | $22.72 | $21.57 | $21.79 | $21.79 | 48,197 |
| 2021-01-13 | $22.41 | $24.14 | $21.89 | $22.01 | $22.01 | 72,790 |
| 2021-01-12 | $23.08 | $24.04 | $22.80 | $23.52 | $23.52 | 59,369 |
| 2021-01-11 | $22.62 | $23.55 | $22.62 | $22.97 | $22.97 | 49,803 |
| 2021-01-08 | $21.70 | $23.46 | $21.31 | $23.05 | $23.05 | 99,541 |
| 2021-01-07 | $22.51 | $22.75 | $21.38 | $21.69 | $21.69 | 69,191 |
| 2021-01-06 | $23.75 | $23.92 | $21.87 | $22.06 | $22.06 | 148,626 |
| 2021-01-05 | $22.75 | $23.85 | $22.03 | $23.71 | $23.71 | 98,304 |
| 2021-01-04 | $22.13 | $22.51 | $21.30 | $22.07 | $22.07 | 77,194 |
| 2020-12-31 | $21.48 | $22.13 | $20.63 | $22.01 | $22.01 | 194,970 |
| 2020-12-30 | $21.99 | $21.99 | $20.28 | $21.59 | $21.59 | 207,048 |
| 2020-12-29 | $22.27 | $22.30 | $21.48 | $21.79 | $21.79 | 92,583 |
| 2020-12-28 | $22.71 | $22.82 | $21.45 | $22.27 | $22.27 | 81,920 |
| 2020-12-24 | $22.56 | $22.89 | $21.73 | $22.30 | $22.30 | 57,419 |
| 2020-12-23 | $22.73 | $23.43 | $22.14 | $22.66 | $22.66 | 48,891 |
| 2020-12-22 | $23.50 | $24.13 | $22.38 | $22.76 | $22.76 | 48,094 |
| 2020-12-21 | $22.22 | $23.23 | $22.04 | $22.94 | $22.94 | 81,154 |
| 2020-12-18 | $24.07 | $24.80 | $22.76 | $22.90 | $22.90 | 418,940 |
| 2020-12-17 | $23.32 | $24.11 | $22.61 | $23.85 | $23.85 | 108,576 |
| 2020-12-16 | $23.64 | $24.60 | $22.40 | $23.04 | $23.04 | 99,210 |
| 2020-12-15 | $24.79 | $26.49 | $23.51 | $23.64 | $23.64 | 150,354 |
| 2020-12-14 | $23.05 | $25.20 | $22.14 | $24.15 | $24.15 | 160,211 |
| 2020-12-11 | $22.91 | $24.55 | $21.72 | $22.40 | $22.40 | 161,470 |
| 2020-12-10 | $19.95 | $23.31 | $19.90 | $23.15 | $23.15 | 166,723 |
| 2020-12-09 | $20.12 | $20.86 | $19.28 | $20.44 | $20.44 | 166,502 |
| 2020-12-08 | $20.07 | $20.78 | $19.81 | $19.91 | $19.91 | 112,254 |
| 2020-12-07 | $21.29 | $21.98 | $20.00 | $20.16 | $20.16 | 107,234 |
| 2020-12-04 | $21.62 | $21.62 | $20.32 | $21.50 | $21.50 | 39,277 |
| 2020-12-03 | $21.76 | $21.76 | $20.31 | $20.66 | $20.66 | 70,994 |
| 2020-12-02 | $20.73 | $22.06 | $20.31 | $20.91 | $20.91 | 116,455 |
| 2020-12-01 | $23.40 | $23.76 | $20.61 | $20.84 | $20.84 | 236,721 |
| 2020-11-30 | $23.64 | $24.10 | $22.38 | $23.16 | $23.16 | 138,108 |
| 2020-11-27 | $22.50 | $24.54 | $21.24 | $23.50 | $23.50 | 110,288 |
| 2020-11-25 | $21.94 | $23.81 | $21.94 | $22.47 | $22.47 | 190,048 |
| 2020-11-24 | $20.95 | $22.31 | $20.65 | $21.93 | $21.93 | 218,929 |
| 2020-11-23 | $19.65 | $21.03 | $19.27 | $20.64 | $20.64 | 147,505 |
| 2020-11-20 | $18.79 | $19.75 | $18.15 | $19.50 | $19.50 | 126,151 |
| 2020-11-19 | $16.71 | $19.98 | $16.40 | $19.25 | $19.25 | 254,460 |
| 2020-11-18 | $16.55 | $17.79 | $16.25 | $16.80 | $16.80 | 158,561 |
| 2020-11-17 | $16.60 | $17.46 | $16.14 | $17.13 | $17.13 | 111,737 |
| 2020-11-16 | $17.08 | $17.73 | $16.30 | $17.07 | $17.07 | 117,328 |
| 2020-11-13 | $15.22 | $16.74 | $14.60 | $16.41 | $16.41 | 207,899 |
| 2020-11-12 | $15.11 | $15.86 | $13.58 | $15.44 | $15.44 | 813,030 |
| 2020-11-11 | $16.07 | $16.40 | $14.89 | $15.50 | $15.50 | 165,055 |
| 2020-11-10 | $18.27 | $18.27 | $15.31 | $15.50 | $15.50 | 352,127 |
| 2020-11-09 | $18.35 | $18.54 | $16.64 | $17.98 | $17.98 | 135,606 |
| 2020-11-06 | $18.35 | $18.35 | $16.37 | $16.50 | $16.50 | 99,010 |
| 2020-11-05 | $18.98 | $19.36 | $18.16 | $18.34 | $18.34 | 59,217 |
| 2020-11-04 | $17.76 | $19.67 | $17.76 | $19.00 | $19.00 | 78,235 |
| 2020-11-03 | $18.68 | $19.73 | $17.28 | $18.11 | $18.11 | 97,517 |
| 2020-11-02 | $16.61 | $17.68 | $16.49 | $17.63 | $17.63 | 149,851 |
| 2020-10-30 | $16.84 | $17.31 | $15.61 | $16.27 | $16.27 | 164,936 |
| 2020-10-29 | $18.32 | $18.81 | $16.92 | $17.06 | $17.06 | 230,702 |
| 2020-10-28 | $20.65 | $20.74 | $18.00 | $18.18 | $18.18 | 362,790 |
| 2020-10-27 | $22.83 | $22.83 | $21.05 | $21.17 | $21.17 | 56,299 |
| 2020-10-26 | $22.22 | $22.70 | $21.35 | $22.14 | $22.14 | 56,121 |
| 2020-10-23 | $22.34 | $22.98 | $22.06 | $22.58 | $22.58 | 41,630 |
| 2020-10-22 | $21.55 | $22.95 | $21.55 | $22.25 | $22.25 | 88,206 |
| 2020-10-21 | $22.05 | $22.05 | $21.19 | $21.62 | $21.62 | 57,707 |
| 2020-10-20 | $22.34 | $22.86 | $21.13 | $22.07 | $22.07 | 68,770 |
| 2020-10-19 | $23.61 | $23.73 | $22.08 | $22.29 | $22.29 | 71,315 |
| 2020-10-16 | $23.03 | $23.75 | $22.92 | $23.46 | $23.46 | 61,924 |
| 2020-10-15 | $23.83 | $23.83 | $22.51 | $23.24 | $23.24 | 74,493 |
| 2020-10-14 | $24.25 | $24.41 | $23.34 | $23.70 | $23.70 | 58,063 |
| 2020-10-13 | $22.83 | $24.49 | $22.65 | $24.23 | $24.23 | 73,408 |
| 2020-10-12 | $22.79 | $23.28 | $22.50 | $23.13 | $23.13 | 68,824 |
| 2020-10-09 | $23.64 | $24.19 | $22.04 | $22.86 | $22.86 | 85,845 |
| 2020-10-08 | $23.95 | $24.27 | $22.38 | $23.08 | $23.08 | 226,734 |
| 2020-10-07 | $21.90 | $22.78 | $21.02 | $21.33 | $21.33 | 73,917 |
| 2020-10-06 | $22.00 | $23.44 | $21.93 | $22.24 | $22.24 | 125,375 |
| 2020-10-05 | $20.27 | $21.98 | $20.18 | $21.93 | $21.93 | 134,446 |
| 2020-10-02 | $19.40 | $20.63 | $19.40 | $20.02 | $20.02 | 88,029 |
| 2020-10-01 | $20.92 | $21.08 | $19.51 | $20.01 | $20.01 | 133,607 |
| 2020-09-30 | $20.73 | $21.25 | $19.78 | $20.76 | $20.76 | 148,673 |
| 2020-09-29 | $19.68 | $20.53 | $18.80 | $20.34 | $20.34 | 227,274 |
| 2020-09-28 | $20.29 | $20.29 | $19.33 | $19.77 | $19.77 | 108,488 |
| 2020-09-25 | $19.43 | $20.49 | $19.06 | $19.87 | $19.87 | 184,342 |
| 2020-09-24 | $21.31 | $21.31 | $19.24 | $19.43 | $19.43 | 209,217 |
| 2020-09-23 | $22.14 | $22.14 | $20.33 | $20.46 | $20.46 | 193,411 |
| 2020-09-22 | $22.57 | $22.93 | $21.25 | $22.10 | $22.10 | 194,378 |
| 2020-09-21 | $23.70 | $23.81 | $22.11 | $22.43 | $22.43 | 142,950 |
| 2020-09-18 | $24.23 | $24.88 | $23.85 | $24.36 | $24.36 | 242,403 |
| 2020-09-17 | $23.48 | $24.35 | $23.17 | $23.95 | $23.95 | 75,575 |
| 2020-09-16 | $24.35 | $24.67 | $23.42 | $23.58 | $23.58 | 108,895 |
| 2020-09-15 | $25.72 | $25.91 | $23.84 | $23.97 | $23.97 | 101,734 |
| 2020-09-14 | $24.54 | $27.19 | $24.27 | $25.41 | $25.41 | 179,369 |
| 2020-09-11 | $24.84 | $25.31 | $23.43 | $24.26 | $24.26 | 98,707 |
| 2020-09-10 | $27.12 | $27.76 | $24.40 | $24.52 | $24.52 | 181,872 |
| 2020-09-09 | $24.78 | $27.35 | $24.78 | $27.24 | $27.24 | 173,850 |
| 2020-09-08 | $23.18 | $24.98 | $23.07 | $24.50 | $24.50 | 109,917 |
| 2020-09-04 | $24.01 | $24.49 | $22.62 | $23.76 | $23.76 | 76,305 |
| 2020-09-03 | $23.89 | $24.50 | $22.89 | $23.76 | $23.76 | 81,826 |
| 2020-09-02 | $22.81 | $24.49 | $22.51 | $24.34 | $24.34 | 129,416 |
| 2020-09-01 | $23.98 | $24.39 | $22.30 | $22.51 | $22.51 | 130,779 |
| 2020-08-31 | $23.45 | $24.55 | $23.10 | $24.10 | $24.10 | 123,583 |
| 2020-08-28 | $23.40 | $23.83 | $23.04 | $23.41 | $23.41 | 112,823 |
| 2020-08-27 | $23.48 | $23.85 | $22.76 | $23.41 | $23.41 | 91,814 |
| 2020-08-26 | $24.73 | $24.73 | $22.91 | $23.44 | $23.44 | 86,799 |
| 2020-08-25 | $24.01 | $25.23 | $23.63 | $24.73 | $24.73 | 113,495 |
| 2020-08-24 | $24.98 | $24.98 | $22.94 | $24.24 | $24.24 | 197,555 |
| 2020-08-21 | $26.08 | $26.08 | $24.40 | $24.69 | $24.69 | 111,290 |
| 2020-08-20 | $27.46 | $27.46 | $25.90 | $26.23 | $26.23 | 104,134 |
| 2020-08-19 | $26.41 | $28.78 | $25.81 | $27.82 | $27.82 | 156,234 |
| 2020-08-18 | $25.72 | $26.29 | $25.06 | $26.18 | $26.18 | 198,020 |
| 2020-08-17 | $25.40 | $26.30 | $23.28 | $25.71 | $25.71 | 668,662 |
| 2020-08-14 | $30.88 | $30.88 | $26.81 | $29.24 | $29.24 | 229,243 |
| 2020-08-13 | $30.58 | $33.34 | $30.36 | $31.15 | $31.15 | 175,611 |
| 2020-08-12 | $27.36 | $31.17 | $27.06 | $30.68 | $30.68 | 251,651 |
| 2020-08-11 | $26.34 | $29.19 | $25.31 | $27.58 | $27.58 | 295,204 |
| 2020-08-10 | $26.97 | $27.57 | $26.38 | $26.95 | $26.95 | 111,779 |
| 2020-08-07 | $26.21 | $27.42 | $24.85 | $27.12 | $27.12 | 252,119 |
| 2020-08-06 | $27.01 | $27.20 | $25.72 | $26.88 | $26.88 | 147,205 |
| 2020-08-05 | $27.15 | $27.54 | $25.56 | $26.91 | $26.91 | 169,277 |
| 2020-08-04 | $25.96 | $26.97 | $25.78 | $26.74 | $26.74 | 75,009 |
| 2020-08-03 | $25.75 | $26.44 | $25.04 | $25.93 | $25.93 | 210,026 |
| 2020-07-31 | $25.45 | $25.87 | $24.44 | $25.80 | $25.80 | 229,205 |
| 2020-07-30 | $25.11 | $25.62 | $24.32 | $25.40 | $25.40 | 145,471 |
| 2020-07-29 | $25.13 | $25.69 | $23.87 | $25.31 | $25.31 | 322,237 |
| 2020-07-28 | $25.53 | $25.64 | $24.86 | $25.02 | $25.02 | 149,654 |
| 2020-07-27 | $25.61 | $26.49 | $24.64 | $25.74 | $25.74 | 188,199 |
| 2020-07-24 | $27.14 | $27.14 | $25.18 | $25.30 | $25.30 | 129,568 |
| 2020-07-23 | $25.62 | $27.76 | $25.08 | $27.05 | $27.05 | 416,420 |
| 2020-07-22 | $26.63 | $27.07 | $25.02 | $25.64 | $25.64 | 201,793 |
| 2020-07-21 | $27.71 | $28.40 | $26.26 | $26.72 | $26.72 | 254,093 |
| 2020-07-20 | $28.50 | $29.38 | $26.64 | $27.38 | $27.38 | 277,066 |
| 2020-07-17 | $28.33 | $29.94 | $28.00 | $28.36 | $28.36 | 151,700 |
| 2020-07-16 | $30.35 | $30.41 | $27.57 | $28.27 | $28.27 | 292,300 |
| 2020-07-15 | $29.04 | $31.34 | $28.33 | $30.71 | $30.71 | 454,400 |
| 2020-07-14 | $28.02 | $28.89 | $26.58 | $28.33 | $28.33 | 292,500 |
| 2020-07-13 | $30.81 | $31.43 | $26.65 | $28.07 | $28.07 | 884,100 |
| 2020-07-10 | $31.27 | $31.29 | $30.14 | $30.47 | $30.47 | 169,200 |
| 2020-07-09 | $31.70 | $32.52 | $30.25 | $31.22 | $31.22 | 495,000 |
| 2020-07-08 | $32.39 | $33.49 | $31.51 | $32.35 | $32.35 | 170,600 |
| 2020-07-07 | $30.79 | $32.83 | $30.35 | $32.39 | $32.39 | 294,100 |
| 2020-07-06 | $31.91 | $32.01 | $28.47 | $31.37 | $31.37 | 637,000 |
| 2020-07-02 | $35.36 | $35.36 | $31.22 | $33.15 | $33.15 | 430,400 |
| 2020-07-01 | $36.19 | $37.20 | $33.13 | $35.36 | $35.36 | 365,500 |
| 2020-06-30 | $35.60 | $36.75 | $33.89 | $36.15 | $36.15 | 439,500 |
| 2020-06-29 | $35.77 | $36.06 | $33.40 | $35.57 | $35.57 | 212,500 |
| 2020-06-26 | $37.71 | $38.16 | $34.38 | $35.34 | $35.34 | 981,060 |
| 2020-06-25 | $37.97 | $39.56 | $35.67 | $37.74 | $37.74 | 353,820 |
| 2020-06-24 | $43.30 | $43.65 | $38.16 | $38.81 | $38.81 | 342,045 |
| 2020-06-23 | $48.51 | $48.58 | $43.00 | $43.64 | $43.64 | 194,050 |
| 2020-06-22 | $48.43 | $49.88 | $47.56 | $48.38 | $48.38 | 175,859 |
| 2020-06-19 | $45.45 | $48.89 | $44.83 | $48.24 | $48.24 | 187,054 |
| 2020-06-18 | $43.07 | $45.91 | $43.07 | $45.20 | $45.20 | 134,642 |
| 2020-06-17 | $43.56 | $44.98 | $42.95 | $43.47 | $43.47 | 246,224 |
| 2020-06-16 | $44.38 | $45.29 | $43.04 | $43.95 | $43.95 | 193,843 |
| 2020-06-15 | $39.76 | $43.64 | $39.76 | $42.67 | $42.67 | 185,653 |
| 2020-06-12 | $40.54 | $42.06 | $39.19 | $40.74 | $40.74 | 140,041 |
| 2020-06-11 | $41.82 | $42.57 | $39.62 | $39.96 | $39.96 | 132,252 |
| 2020-06-10 | $42.92 | $43.27 | $40.78 | $43.02 | $43.02 | 164,803 |
| 2020-06-09 | $44.27 | $45.50 | $42.48 | $42.75 | $42.75 | 174,799 |
| 2020-06-08 | $41.84 | $45.17 | $41.11 | $44.54 | $44.54 | 199,890 |
| 2020-06-05 | $43.77 | $44.75 | $40.00 | $41.72 | $41.72 | 266,742 |
| 2020-06-04 | $43.74 | $44.79 | $43.35 | $44.02 | $44.02 | 129,073 |
| 2020-06-03 | $45.29 | $45.76 | $43.27 | $44.00 | $44.00 | 134,526 |
| 2020-06-02 | $46.63 | $46.84 | $43.40 | $44.90 | $44.90 | 194,336 |
| 2020-06-01 | $45.83 | $48.57 | $45.83 | $46.41 | $46.41 | 106,337 |
| 2020-05-29 | $46.07 | $46.97 | $43.44 | $45.52 | $45.52 | 300,455 |
| 2020-05-28 | $48.08 | $49.34 | $45.83 | $46.92 | $46.92 | 227,356 |
| 2020-05-27 | $48.69 | $49.42 | $44.56 | $48.35 | $48.35 | 89,616 |
| 2020-05-26 | $49.37 | $51.99 | $48.06 | $48.29 | $48.29 | 118,705 |
| 2020-05-22 | $49.14 | $50.71 | $47.36 | $47.73 | $47.73 | 92,681 |
| 2020-05-21 | $51.08 | $51.51 | $47.72 | $49.42 | $49.42 | 148,796 |
| 2020-05-20 | $48.76 | $51.54 | $48.00 | $51.23 | $51.23 | 269,481 |
| 2020-05-19 | $44.79 | $49.29 | $44.55 | $47.36 | $47.36 | 123,917 |
| 2020-05-18 | $45.16 | $48.30 | $44.32 | $45.36 | $45.36 | 169,791 |
| 2020-05-15 | $41.89 | $44.44 | $41.89 | $44.00 | $44.00 | 132,551 |
| 2020-05-14 | $43.32 | $44.46 | $42.31 | $42.99 | $42.99 | 122,773 |
| 2020-05-13 | $47.55 | $50.10 | $43.10 | $44.25 | $44.25 | 171,313 |
| 2020-05-12 | $50.06 | $51.26 | $47.05 | $47.81 | $47.81 | 125,700 |
| 2020-05-11 | $45.83 | $51.65 | $44.86 | $49.25 | $49.25 | 244,416 |
| 2020-05-08 | $45.98 | $48.00 | $44.51 | $46.30 | $46.30 | 194,216 |
| 2020-05-07 | $45.26 | $46.50 | $44.20 | $45.00 | $45.00 | 138,507 |
| 2020-05-06 | $42.10 | $47.60 | $42.10 | $45.07 | $45.07 | 309,554 |
| 2020-05-05 | $38.33 | $45.00 | $37.80 | $42.00 | $42.00 | 217,924 |
| 2020-05-04 | $36.09 | $39.29 | $35.42 | $37.43 | $37.43 | 138,100 |
| 2020-05-01 | $35.07 | $36.91 | $34.61 | $36.63 | $36.63 | 126,430 |
| 2020-04-30 | $38.88 | $39.99 | $35.64 | $35.75 | $35.75 | 154,223 |
| 2020-04-29 | $38.67 | $40.38 | $37.02 | $38.88 | $38.88 | 158,418 |
| 2020-04-28 | $41.00 | $42.01 | $35.45 | $37.00 | $37.00 | 185,432 |
| 2020-04-27 | $37.92 | $42.87 | $37.75 | $39.41 | $39.41 | 190,441 |
| 2020-04-24 | $34.95 | $38.74 | $34.01 | $37.53 | $37.53 | 156,002 |
| 2020-04-23 | $35.28 | $36.15 | $34.28 | $34.83 | $34.83 | 178,087 |
| 2020-04-22 | $36.73 | $37.93 | $34.67 | $34.77 | $34.77 | 216,586 |
| 2020-04-21 | $38.00 | $38.47 | $32.01 | $35.27 | $35.27 | 401,026 |
| 2020-04-20 | $41.26 | $43.30 | $38.05 | $39.76 | $39.76 | 144,216 |
| 2020-04-17 | $39.89 | $43.93 | $39.35 | $42.00 | $42.00 | 149,531 |
| 2020-04-16 | $41.01 | $41.82 | $36.10 | $38.20 | $38.20 | 295,015 |
| 2020-04-15 | $41.44 | $42.26 | $39.34 | $40.60 | $40.60 | 226,078 |
| 2020-04-14 | $42.01 | $43.93 | $41.15 | $41.66 | $41.66 | 172,605 |
| 2020-04-13 | $42.66 | $42.80 | $39.12 | $41.33 | $41.33 | 115,462 |
| 2020-04-09 | $48.00 | $48.00 | $42.45 | $43.52 | $43.52 | 276,311 |
| 2020-04-08 | $40.51 | $47.00 | $39.34 | $45.93 | $45.93 | 310,174 |
| 2020-04-07 | $36.30 | $42.00 | $36.30 | $40.60 | $40.60 | 289,689 |
| 2020-04-06 | $34.04 | $35.48 | $32.22 | $35.01 | $35.01 | 115,532 |
| 2020-04-03 | $30.85 | $33.11 | $30.20 | $31.86 | $31.86 | 90,932 |
| 2020-04-02 | $31.32 | $34.88 | $29.27 | $31.05 | $31.05 | 173,322 |
| 2020-04-01 | $31.60 | $32.18 | $28.36 | $29.41 | $29.41 | 148,398 |
| 2020-03-31 | $33.24 | $35.92 | $30.70 | $32.69 | $32.69 | 326,211 |
| 2020-03-30 | $31.54 | $34.97 | $28.95 | $33.99 | $33.99 | 127,662 |
| 2020-03-27 | $29.85 | $31.50 | $27.91 | $30.44 | $30.44 | 103,305 |
| 2020-03-26 | $30.75 | $34.82 | $29.00 | $30.43 | $30.43 | 139,594 |
| 2020-03-25 | $29.59 | $31.94 | $27.55 | $30.02 | $30.02 | 86,971 |
| 2020-03-24 | $29.61 | $31.92 | $28.18 | $29.58 | $29.58 | 129,149 |
| 2020-03-23 | $27.34 | $29.56 | $24.33 | $27.99 | $27.99 | 147,426 |
| 2020-03-20 | $24.85 | $28.27 | $24.30 | $27.00 | $27.00 | 525,361 |
| 2020-03-19 | $20.78 | $26.60 | $20.78 | $25.19 | $25.19 | 147,006 |
| 2020-03-18 | $21.63 | $23.23 | $19.95 | $21.28 | $21.28 | 196,161 |
| 2020-03-17 | $20.27 | $23.92 | $18.46 | $23.20 | $23.20 | 266,159 |
| 2020-03-16 | $24.73 | $26.49 | $18.63 | $19.54 | $19.54 | 152,348 |
| 2020-03-13 | $28.31 | $31.42 | $25.10 | $27.83 | $27.83 | 144,356 |
| 2020-03-12 | $27.53 | $30.00 | $23.05 | $27.01 | $27.01 | 272,505 |
| 2020-03-11 | $33.11 | $33.44 | $29.20 | $29.59 | $29.59 | 226,598 |
| 2020-03-10 | $34.73 | $36.76 | $30.95 | $34.10 | $34.10 | 153,632 |
| 2020-03-09 | $37.91 | $40.00 | $34.04 | $34.28 | $34.28 | 287,263 |
| 2020-03-06 | $38.65 | $42.26 | $38.64 | $41.11 | $41.11 | 157,751 |
| 2020-03-05 | $43.40 | $44.20 | $39.67 | $40.40 | $40.40 | 91,150 |
| 2020-03-04 | $42.00 | $44.78 | $40.14 | $44.56 | $44.56 | 68,290 |
| 2020-03-03 | $41.74 | $42.59 | $40.03 | $41.59 | $41.59 | 112,418 |
| 2020-03-02 | $41.76 | $42.22 | $39.81 | $41.87 | $41.87 | 209,853 |
| 2020-02-28 | $40.71 | $41.77 | $38.02 | $41.55 | $41.55 | 158,397 |
| 2020-02-27 | $42.50 | $42.90 | $39.68 | $41.65 | $41.65 | 180,714 |
| 2020-02-26 | $40.94 | $42.11 | $39.92 | $41.70 | $41.70 | 89,064 |
| 2020-02-25 | $41.05 | $41.99 | $40.00 | $40.98 | $40.98 | 179,289 |
| 2020-02-24 | $41.87 | $42.24 | $39.03 | $40.97 | $40.97 | 134,735 |
| 2020-02-21 | $41.75 | $43.42 | $40.09 | $42.78 | $42.78 | 133,078 |
| 2020-02-20 | $40.51 | $43.50 | $40.42 | $43.19 | $43.19 | 141,267 |
| 2020-02-19 | $45.42 | $46.80 | $40.00 | $41.17 | $41.17 | 236,545 |
| 2020-02-18 | $45.40 | $45.86 | $43.00 | $44.90 | $44.90 | 193,486 |
| 2020-02-14 | $48.25 | $48.65 | $42.03 | $45.76 | $45.76 | 408,374 |
| 2020-02-13 | $52.50 | $52.50 | $48.04 | $49.08 | $49.08 | 242,196 |
| 2020-02-12 | $52.94 | $54.00 | $51.52 | $52.80 | $52.80 | 114,911 |
| 2020-02-11 | $53.98 | $54.62 | $50.40 | $53.00 | $53.00 | 193,334 |
| 2020-02-10 | $53.74 | $55.15 | $52.53 | $53.78 | $53.78 | 234,428 |
| 2020-02-07 | $50.31 | $54.60 | $50.01 | $53.95 | $53.95 | 539,364 |
| 2020-02-06 | $55.88 | $56.08 | $51.05 | $51.26 | $51.26 | 185,636 |
| 2020-02-05 | $55.46 | $56.85 | $54.71 | $55.47 | $55.47 | 116,234 |
| 2020-02-04 | $55.13 | $57.39 | $54.16 | $54.70 | $54.70 | 196,985 |
| 2020-02-03 | $53.22 | $55.75 | $53.22 | $54.01 | $54.01 | 296,684 |
| 2020-01-31 | $55.11 | $55.85 | $52.11 | $52.47 | $52.47 | 211,875 |
| 2020-01-30 | $50.20 | $53.27 | $49.32 | $53.13 | $53.13 | 178,382 |
| 2020-01-29 | $49.71 | $52.99 | $49.06 | $49.60 | $49.60 | 156,863 |
| 2020-01-28 | $50.63 | $50.63 | $48.66 | $49.83 | $49.83 | 108,853 |
| 2020-01-27 | $48.76 | $50.82 | $47.42 | $50.32 | $50.32 | 241,447 |
| 2020-01-24 | $49.10 | $52.46 | $47.28 | $48.66 | $48.66 | 912,442 |
| 2020-01-23 | $48.00 | $51.00 | $47.02 | $48.85 | $48.85 | 209,025 |
| 2020-01-22 | $48.01 | $49.98 | $46.00 | $47.93 | $47.93 | 178,811 |
| 2020-01-21 | $47.99 | $53.16 | $46.87 | $48.35 | $48.35 | 133,066 |
| 2020-01-17 | $50.00 | $50.89 | $48.50 | $48.86 | $48.86 | 107,646 |
| 2020-01-16 | $44.88 | $48.70 | $44.88 | $48.29 | $48.29 | 154,598 |
| 2020-01-15 | $47.38 | $53.26 | $44.20 | $44.57 | $44.57 | 415,894 |
| 2020-01-14 | $40.65 | $48.63 | $39.22 | $46.36 | $46.36 | 487,002 |
| 2020-01-13 | $39.44 | $44.00 | $39.20 | $42.10 | $42.10 | 214,756 |
| 2020-01-10 | $43.28 | $44.54 | $39.05 | $40.56 | $40.56 | 516,495 |
| 2020-01-09 | $36.20 | $45.73 | $36.04 | $44.13 | $44.13 | 1,279,691 |
| 2020-01-08 | $31.75 | $40.14 | $31.00 | $35.18 | $35.18 | 1,359,753 |
| 2020-01-07 | $26.22 | $27.98 | $24.00 | $26.16 | $26.16 | 118,511 |
| 2020-01-06 | $30.09 | $30.21 | $25.51 | $26.71 | $26.71 | 142,787 |
| 2020-01-03 | $28.51 | $31.74 | $27.50 | $29.90 | $29.90 | 263,462 |
| 2020-01-02 | $27.30 | $30.00 | $27.30 | $28.77 | $28.77 | 285,506 |
| 2019-12-31 | $28.20 | $28.60 | $25.82 | $27.28 | $27.28 | 159,173 |
| 2019-12-30 | $26.14 | $28.82 | $25.40 | $28.14 | $28.14 | 105,036 |
| 2019-12-27 | $25.73 | $26.95 | $24.01 | $26.08 | $26.08 | 89,227 |
| 2019-12-26 | $22.32 | $25.80 | $22.28 | $25.50 | $25.50 | 73,250 |
| 2019-12-24 | $24.45 | $24.45 | $21.95 | $22.58 | $22.58 | 401,035 |
| 2019-12-23 | $24.18 | $25.19 | $23.34 | $24.30 | $24.30 | 117,545 |
| 2019-12-20 | $23.25 | $25.55 | $22.97 | $24.72 | $24.72 | 747,433 |
| 2019-12-19 | $22.60 | $23.79 | $22.29 | $23.04 | $23.04 | 155,391 |
| 2019-12-18 | $22.61 | $23.78 | $22.11 | $22.52 | $22.52 | 135,358 |
| 2019-12-17 | $22.38 | $23.35 | $22.11 | $22.68 | $22.68 | 130,058 |
| 2019-12-16 | $21.49 | $22.48 | $21.10 | $22.20 | $22.20 | 173,344 |
| 2019-12-13 | $20.77 | $22.25 | $20.77 | $21.36 | $21.36 | 117,053 |
| 2019-12-12 | $20.80 | $21.00 | $19.39 | $20.95 | $20.95 | 99,290 |
| 2019-12-11 | $21.32 | $21.92 | $20.33 | $20.93 | $20.93 | 48,359 |
| 2019-12-10 | $20.32 | $22.29 | $18.50 | $20.95 | $20.95 | 71,121 |
| 2019-12-09 | $21.52 | $24.91 | $19.18 | $21.26 | $21.26 | 163,898 |
| 2019-12-06 | $20.92 | $22.65 | $18.85 | $20.92 | $20.92 | 101,514 |
| 2019-12-05 | $23.18 | $26.51 | $20.84 | $21.50 | $21.50 | 179,011 |
| 2019-12-04 | $20.13 | $24.90 | $19.84 | $24.00 | $24.00 | 139,462 |
| 2019-12-03 | $17.12 | $20.00 | $16.70 | $19.72 | $19.72 | 72,861 |
| 2019-12-02 | $17.70 | $17.93 | $16.64 | $17.28 | $17.28 | 26,217 |
| 2019-11-29 | $16.77 | $17.55 | $16.77 | $17.55 | $17.55 | 9,686 |
| 2019-11-27 | $16.85 | $19.70 | $15.87 | $17.24 | $17.24 | 111,519 |
| 2019-11-26 | $16.84 | $16.84 | $15.48 | $16.55 | $16.55 | 41,810 |
| 2019-11-25 | $15.46 | $16.99 | $15.46 | $15.99 | $15.99 | 35,163 |
| 2019-11-22 | $16.30 | $17.00 | $15.81 | $16.84 | $16.84 | 24,363 |
| 2019-11-21 | $16.43 | $17.19 | $16.04 | $16.17 | $16.17 | 14,373 |
| 2019-11-20 | $16.25 | $17.99 | $16.01 | $16.60 | $16.60 | 45,619 |
| 2019-11-19 | $14.56 | $16.82 | $14.40 | $16.36 | $16.36 | 80,588 |
| 2019-11-18 | $14.95 | $14.95 | $14.34 | $14.55 | $14.55 | 7,149 |
| 2019-11-15 | $14.36 | $15.00 | $14.36 | $15.00 | $15.00 | 9,775 |
| 2019-11-14 | $14.70 | $14.73 | $13.99 | $14.16 | $14.16 | 22,828 |
| 2019-11-13 | $14.54 | $16.52 | $14.54 | $14.99 | $14.99 | 20,256 |
| 2019-11-12 | $14.45 | $17.34 | $14.17 | $15.30 | $15.30 | 34,463 |
| 2019-11-11 | $14.92 | $15.00 | $14.03 | $14.92 | $14.92 | 31,500 |
| 2019-11-08 | $15.94 | $16.11 | $14.50 | $14.74 | $14.74 | 34,328 |
| 2019-11-07 | $16.00 | $17.00 | $15.94 | $16.50 | $16.50 | 28,927 |
| 2019-11-06 | $16.52 | $16.52 | $16.03 | $16.10 | $16.10 | 19,659 |
| 2019-11-05 | $17.00 | $17.00 | $16.22 | $16.66 | $16.66 | 30,767 |
| 2019-11-04 | $17.00 | $17.51 | $16.30 | $16.64 | $16.64 | 14,485 |
| 2019-11-01 | $16.51 | $17.08 | $16.39 | $16.92 | $16.92 | 20,818 |
| 2019-10-31 | $16.07 | $16.96 | $16.07 | $16.51 | $16.51 | 6,837 |
| 2019-10-30 | $16.80 | $16.86 | $16.20 | $16.46 | $16.46 | 46,563 |
| 2019-10-29 | $17.64 | $18.98 | $16.51 | $16.84 | $16.84 | 20,160 |
| 2019-10-28 | $15.89 | $18.03 | $15.63 | $17.29 | $17.29 | 36,632 |
| 2019-10-25 | $15.45 | $16.35 | $14.02 | $15.86 | $15.86 | 49,091 |
| 2019-10-24 | $17.77 | $17.97 | $17.00 | $17.01 | $17.01 | 41,180 |
| 2019-10-23 | $17.05 | $20.50 | $15.05 | $16.93 | $16.93 | 33,324 |
| 2019-10-22 | $15.56 | $16.75 | $15.00 | $16.50 | $16.50 | 55,524 |
| 2019-10-21 | $13.57 | $16.31 | $13.33 | $15.00 | $15.00 | 60,350 |
| 2019-10-18 | $11.51 | $13.92 | $11.51 | $13.26 | $13.26 | 38,015 |
| 2019-10-17 | $10.82 | $12.25 | $10.75 | $11.53 | $11.53 | 14,298 |
| 2019-10-16 | $10.96 | $11.00 | $10.58 | $11.00 | $11.00 | 10,649 |
| 2019-10-15 | $10.40 | $10.69 | $10.08 | $10.39 | $10.39 | 6,496 |
| 2019-10-14 | $10.26 | $10.42 | $10.06 | $10.16 | $10.16 | 6,936 |
| 2019-10-11 | $10.34 | $10.88 | $10.34 | $10.60 | $10.60 | 8,271 |
| 2019-10-10 | $10.50 | $10.51 | $9.92 | $10.34 | $10.34 | 8,873 |
| 2019-10-09 | $10.50 | $11.00 | $10.11 | $10.50 | $10.50 | 12,159 |
| 2019-10-08 | $10.24 | $10.50 | $10.04 | $10.49 | $10.49 | 16,172 |
| 2019-10-07 | $10.37 | $10.51 | $10.07 | $10.25 | $10.25 | 6,921 |
| 2019-10-04 | $10.50 | $10.50 | $10.21 | $10.47 | $10.47 | 6,150 |
| 2019-10-03 | $10.39 | $10.88 | $9.97 | $10.50 | $10.50 | 16,716 |
| 2019-10-02 | $9.76 | $10.75 | $9.76 | $10.50 | $10.50 | 16,066 |
| 2019-10-01 | $10.23 | $10.95 | $9.85 | $10.45 | $10.45 | 38,357 |
| 2019-09-30 | $10.30 | $10.99 | $10.00 | $10.99 | $10.99 | 42,686 |
| 2019-09-27 | $11.19 | $11.19 | $9.67 | $9.93 | $9.93 | 13,617 |
| 2019-09-26 | $10.60 | $10.60 | $9.99 | $10.27 | $10.27 | 11,986 |
| 2019-09-25 | $10.03 | $10.68 | $9.64 | $10.68 | $10.68 | 26,178 |
| 2019-09-24 | $10.00 | $10.18 | $9.88 | $9.95 | $9.95 | 22,055 |
| 2019-09-23 | $10.23 | $11.53 | $10.04 | $10.15 | $10.15 | 38,155 |
| 2019-09-20 | $10.25 | $10.84 | $9.60 | $10.52 | $10.52 | 143,783 |
| 2019-09-19 | $10.00 | $10.05 | $9.61 | $9.81 | $9.81 | 17,599 |
| 2019-09-18 | $9.88 | $10.44 | $9.59 | $9.88 | $9.88 | 15,259 |
| 2019-09-17 | $9.75 | $9.92 | $9.59 | $9.80 | $9.80 | 3,977 |
| 2019-09-16 | $9.75 | $9.75 | $9.37 | $9.51 | $9.51 | 3,858 |
| 2019-09-13 | $9.70 | $9.70 | $9.02 | $9.28 | $9.28 | 11,682 |
| 2019-09-12 | $9.82 | $10.35 | $9.42 | $9.42 | $9.42 | 5,744 |
| 2019-09-11 | $9.99 | $10.20 | $9.55 | $10.19 | $10.19 | 12,129 |
| 2019-09-10 | $9.99 | $10.12 | $9.60 | $9.81 | $9.81 | 17,235 |
| 2019-09-09 | $9.54 | $10.29 | $9.54 | $9.99 | $9.99 | 57,418 |
| 2019-09-06 | $9.91 | $10.77 | $9.29 | $10.10 | $10.10 | 56,176 |
| 2019-09-05 | $10.54 | $10.64 | $9.97 | $10.10 | $10.10 | 22,328 |
| 2019-09-04 | $10.29 | $10.50 | $9.58 | $10.29 | $10.29 | 21,883 |
| 2019-09-03 | $10.69 | $10.80 | $9.80 | $9.80 | $9.80 | 14,034 |
| 2019-08-30 | $10.10 | $11.39 | $9.59 | $10.80 | $10.80 | 52,525 |
| 2019-08-29 | $10.25 | $10.50 | $9.55 | $10.50 | $10.50 | 8,235 |
| 2019-08-28 | $10.30 | $10.75 | $9.84 | $10.15 | $10.15 | 13,813 |
| 2019-08-27 | $9.88 | $10.74 | $9.50 | $10.25 | $10.25 | 16,368 |
| 2019-08-26 | $9.62 | $10.05 | $9.55 | $9.59 | $9.59 | 1,754 |
| 2019-08-23 | $9.43 | $10.01 | $9.43 | $9.94 | $9.94 | 1,857 |
| 2019-08-22 | $9.36 | $10.05 | $9.36 | $10.05 | $10.05 | 3,552 |
| 2019-08-21 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 5,505 |
| 2019-08-20 | $9.29 | $10.00 | $9.29 | $9.91 | $9.91 | 993 |
| 2019-08-19 | $9.01 | $10.00 | $9.01 | $10.00 | $10.00 | 2,157 |
| 2019-08-16 | $8.97 | $9.75 | $8.75 | $9.54 | $9.54 | 6,761 |
| 2019-08-15 | $9.09 | $9.09 | $8.55 | $8.90 | $8.90 | 1,293 |
| 2019-08-14 | $8.56 | $9.39 | $8.56 | $8.83 | $8.83 | 19,001 |
| 2019-08-13 | $9.33 | $9.36 | $9.33 | $9.36 | $9.36 | 1,113 |
| 2019-08-12 | $8.58 | $9.27 | $8.58 | $9.27 | $9.27 | 10,261 |
| 2019-08-09 | $8.51 | $9.01 | $8.50 | $8.75 | $8.75 | 18,045 |
| 2019-08-08 | $9.19 | $9.21 | $8.50 | $8.50 | $8.50 | 14,507 |
| 2019-08-07 | $9.14 | $9.25 | $9.08 | $9.25 | $9.25 | 2,657 |
| 2019-08-06 | $9.24 | $9.25 | $8.62 | $9.25 | $9.25 | 11,241 |
| 2019-08-05 | $9.02 | $9.48 | $8.53 | $8.92 | $8.92 | 11,118 |
| 2019-08-02 | $8.96 | $9.09 | $8.96 | $9.08 | $9.08 | 2,348 |
| 2019-08-01 | $9.18 | $9.32 | $8.54 | $8.91 | $8.91 | 12,962 |
| 2019-07-31 | $9.26 | $9.54 | $9.09 | $9.09 | $9.09 | 5,789 |
| 2019-07-30 | $8.73 | $9.55 | $8.64 | $8.64 | $8.64 | 995 |
| 2019-07-29 | $8.54 | $9.30 | $8.54 | $8.92 | $8.92 | 3,032 |
| 2019-07-26 | $9.30 | $9.50 | $8.56 | $8.75 | $8.75 | 43,415 |
| 2019-07-25 | $9.08 | $9.39 | $9.00 | $9.00 | $9.00 | 5,606 |
| 2019-07-24 | $9.01 | $9.52 | $9.01 | $9.07 | $9.07 | 2,038 |
| 2019-07-23 | $9.13 | $9.58 | $9.00 | $9.58 | $9.58 | 3,050 |
| 2019-07-22 | $9.41 | $9.41 | $9.41 | $9.41 | $9.41 | 188 |
| 2019-07-19 | $9.29 | $9.72 | $8.83 | $9.41 | $9.41 | 10,527 |
| 2019-07-18 | $9.30 | $9.55 | $9.09 | $9.10 | $9.10 | 24,565 |
| 2019-07-17 | $9.74 | $9.74 | $9.05 | $9.12 | $9.12 | 4,679 |
| 2019-07-16 | $9.26 | $9.27 | $8.36 | $9.27 | $9.27 | 5,769 |
| 2019-07-15 | $8.99 | $9.42 | $8.78 | $9.42 | $9.42 | 7,213 |
| 2019-07-12 | $8.10 | $9.46 | $8.10 | $8.99 | $8.99 | 26,549 |
| 2019-07-11 | $8.09 | $8.36 | $8.09 | $8.10 | $8.10 | 12,103 |
| 2019-07-10 | $8.46 | $8.51 | $8.10 | $8.10 | $8.10 | 6,205 |
| 2019-07-09 | $8.15 | $8.49 | $8.12 | $8.37 | $8.37 | 2,998 |
| 2019-07-08 | $8.22 | $8.27 | $8.08 | $8.08 | $8.08 | 6,335 |
| 2019-07-05 | $8.24 | $8.38 | $8.12 | $8.12 | $8.12 | 7,446 |
| 2019-07-03 | $8.44 | $8.44 | $8.26 | $8.26 | $8.26 | 5,431 |
| 2019-07-02 | $8.70 | $8.70 | $8.24 | $8.32 | $8.32 | 7,753 |
| 2019-07-01 | $8.24 | $8.85 | $8.24 | $8.50 | $8.50 | 43,738 |
| 2019-06-28 | $8.37 | $8.65 | $8.24 | $8.24 | $8.24 | 12,593 |
| 2019-06-27 | $8.20 | $8.48 | $8.19 | $8.33 | $8.33 | 17,093 |
| 2019-06-26 | $8.45 | $8.48 | $8.09 | $8.10 | $8.10 | 9,438 |
| 2019-06-25 | $8.25 | $8.53 | $8.06 | $8.41 | $8.41 | 10,522 |
| 2019-06-24 | $8.34 | $8.87 | $8.34 | $8.69 | $8.69 | 32,585 |
| 2019-06-21 | $8.71 | $9.41 | $8.24 | $8.64 | $8.64 | 70,644 |
| 2019-06-20 | $9.26 | $10.00 | $8.70 | $9.25 | $9.25 | 16,299 |
| 2019-06-19 | $9.01 | $9.94 | $9.01 | $9.26 | $9.26 | 20,063 |
| 2019-06-18 | $9.26 | $9.26 | $8.97 | $8.99 | $8.99 | 7,506 |
| 2019-06-17 | $8.63 | $9.61 | $8.63 | $9.06 | $9.06 | 33,750 |
| 2019-06-14 | $9.86 | $10.14 | $8.09 | $8.55 | $8.55 | 77,681 |
| 2019-06-13 | $10.03 | $10.03 | $9.58 | $9.76 | $9.76 | 11,184 |
| 2019-06-12 | $10.15 | $10.21 | $9.96 | $10.00 | $10.00 | 33,148 |
| 2019-06-11 | $10.10 | $11.20 | $9.85 | $9.92 | $9.92 | 60,146 |
| 2019-06-10 | $10.10 | $10.10 | $9.34 | $9.90 | $9.90 | 119,280 |
| 2019-06-07 | $9.27 | $9.60 | $8.94 | $9.30 | $9.30 | 119,688 |
| 2019-06-06 | $10.05 | $10.05 | $9.00 | $9.10 | $9.10 | 71,495 |
| 2019-06-05 | $10.00 | $10.09 | $10.00 | $10.00 | $10.00 | 13,311 |
| 2019-06-04 | $9.94 | $10.00 | $9.94 | $9.96 | $9.96 | 19,440 |
| 2019-06-03 | $10.04 | $10.04 | $9.80 | $10.02 | $10.02 | 27,540 |
| 2019-05-31 | $9.80 | $10.02 | $9.75 | $9.89 | $9.89 | 16,898 |
| 2019-05-30 | $9.83 | $10.04 | $9.83 | $9.96 | $9.96 | 7,273 |
| 2019-05-29 | $10.04 | $10.04 | $9.90 | $10.00 | $10.00 | 35,313 |
| 2019-05-28 | $10.01 | $10.05 | $9.94 | $9.94 | $9.94 | 6,405 |
| 2019-05-24 | $10.00 | $10.03 | $9.69 | $10.01 | $10.01 | 88,671 |
| 2019-05-23 | $10.09 | $10.09 | $9.85 | $9.94 | $9.94 | 13,687 |
| 2019-05-22 | $10.00 | $10.07 | $9.73 | $10.00 | $10.00 | 37,246 |
| 2019-05-21 | $10.05 | $10.18 | $10.00 | $10.05 | $10.05 | 138,090 |
| 2019-05-20 | $10.02 | $10.20 | $10.00 | $10.01 | $10.01 | 73,017 |
| 2019-05-17 | $9.14 | $10.19 | $9.14 | $10.02 | $10.02 | 116,938 |
| 2019-05-16 | $9.73 | $10.19 | $9.02 | $9.91 | $9.91 | 97,827 |
| 2019-05-15 | $9.45 | $10.25 | $9.45 | $9.75 | $9.75 | 213,946 |
| 2019-05-14 | $8.04 | $9.50 | $7.95 | $9.40 | $9.40 | 1,342,627 |
Applied Therapeutics Inc (APLT) News Headlines
.jpg)
Recent Applied Therapeutics Inc (APLT) News
Similar Companies to Applied Therapeutics Inc (APLT) 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 |