Eargo Inc (EAR) Exchange: NASDAQ
Data as of April 26, 2024
$70.50 ($67.93) 2,643.19%
Eargo Inc - Daily Information
Click for more stock information on Eargo Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $70.50 |
| Previous Close | $70.50 |
| High | $70.50 |
| Low | $70.50 |
| Adjusted Open | $70.50 |
| Previous Adjusted Close | $70.50 |
| Adjusted High | $70.50 |
| Adjusted Low | $70.50 |
About Eargo Inc (EAR)
Eargo Inc
Invest in Eargo Inc (EAR)
Historical Stock Data for Eargo Inc (EAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | $70.50 | $70.50 | $70.50 | $70.50 | $70.50 | 0 |
| 2024-02-23 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2024-02-22 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2024-02-21 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2024-02-20 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2024-02-16 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 0 |
| 2024-02-15 | $2.62 | $2.64 | $2.56 | $2.57 | $2.57 | 201,301 |
| 2024-02-14 | $2.70 | $2.70 | $2.61 | $2.68 | $2.68 | 7,657 |
| 2024-02-13 | $2.66 | $2.69 | $2.62 | $2.64 | $2.64 | 6,527 |
| 2024-02-12 | $2.64 | $2.84 | $2.63 | $2.66 | $2.66 | 5,375 |
| 2024-02-09 | $2.62 | $2.63 | $2.60 | $2.63 | $2.63 | 7,186 |
| 2024-02-08 | $2.62 | $2.63 | $2.61 | $2.63 | $2.63 | 7,423 |
| 2024-02-07 | $2.61 | $2.63 | $2.61 | $2.63 | $2.63 | 6,399 |
| 2024-02-06 | $2.61 | $2.64 | $2.61 | $2.62 | $2.62 | 5,963 |
| 2024-02-05 | $2.63 | $2.64 | $2.61 | $2.61 | $2.61 | 23,985 |
| 2024-02-02 | $2.62 | $2.65 | $2.62 | $2.64 | $2.64 | 10,100 |
| 2024-02-01 | $2.64 | $2.66 | $2.61 | $2.65 | $2.65 | 10,187 |
| 2024-01-31 | $2.73 | $2.79 | $2.58 | $2.62 | $2.62 | 19,500 |
| 2024-01-30 | $2.73 | $2.87 | $2.73 | $2.79 | $2.79 | 35,747 |
| 2024-01-29 | $2.76 | $2.80 | $2.69 | $2.75 | $2.75 | 10,208 |
| 2024-01-26 | $2.71 | $2.83 | $2.68 | $2.75 | $2.75 | 29,133 |
| 2024-01-25 | $2.72 | $2.73 | $2.69 | $2.73 | $2.73 | 15,337 |
| 2024-01-24 | $2.70 | $2.70 | $2.69 | $2.70 | $2.70 | 9,718 |
| 2024-01-23 | $2.69 | $2.70 | $2.69 | $2.70 | $2.70 | 4,958 |
| 2024-01-22 | $2.68 | $2.70 | $2.66 | $2.68 | $2.68 | 27,102 |
| 2024-01-19 | $2.63 | $2.67 | $2.63 | $2.67 | $2.67 | 31,008 |
| 2024-01-18 | $2.63 | $2.64 | $2.62 | $2.64 | $2.64 | 7,325 |
| 2024-01-17 | $2.61 | $2.63 | $2.61 | $2.62 | $2.62 | 24,119 |
| 2024-01-16 | $2.60 | $2.62 | $2.57 | $2.61 | $2.61 | 15,221 |
| 2024-01-12 | $2.60 | $2.61 | $2.60 | $2.60 | $2.60 | 7,100 |
| 2024-01-11 | $2.60 | $2.60 | $2.58 | $2.58 | $2.58 | 17,908 |
| 2024-01-10 | $2.59 | $2.61 | $2.58 | $2.60 | $2.60 | 13,732 |
| 2024-01-09 | $2.58 | $2.61 | $2.58 | $2.61 | $2.61 | 58,270 |
| 2024-01-08 | $2.55 | $2.63 | $2.55 | $2.59 | $2.59 | 32,782 |
| 2024-01-05 | $2.58 | $2.61 | $2.58 | $2.61 | $2.61 | 34,631 |
| 2024-01-04 | $2.57 | $2.59 | $2.57 | $2.59 | $2.59 | 24,472 |
| 2024-01-03 | $2.56 | $2.60 | $2.56 | $2.58 | $2.58 | 25,427 |
| 2024-01-02 | $2.60 | $2.61 | $2.59 | $2.59 | $2.59 | 12,535 |
| 2023-12-29 | $2.58 | $2.60 | $2.58 | $2.59 | $2.59 | 44,299 |
| 2023-12-28 | $2.58 | $2.60 | $2.58 | $2.59 | $2.59 | 53,490 |
| 2023-12-27 | $2.57 | $2.58 | $2.57 | $2.58 | $2.58 | 30,923 |
| 2023-12-26 | $2.57 | $2.60 | $2.54 | $2.56 | $2.56 | 21,677 |
| 2023-12-22 | $2.55 | $2.58 | $2.55 | $2.57 | $2.57 | 11,197 |
| 2023-12-21 | $2.59 | $2.59 | $2.57 | $2.58 | $2.58 | 13,187 |
| 2023-12-20 | $2.57 | $2.59 | $2.57 | $2.58 | $2.58 | 45,652 |
| 2023-12-19 | $2.57 | $2.58 | $2.52 | $2.56 | $2.56 | 78,734 |
| 2023-12-18 | $2.53 | $2.58 | $2.53 | $2.57 | $2.57 | 12,105 |
| 2023-12-15 | $2.59 | $2.59 | $2.54 | $2.54 | $2.54 | 17,580 |
| 2023-12-14 | $2.56 | $2.60 | $2.56 | $2.58 | $2.58 | 21,373 |
| 2023-12-13 | $2.56 | $2.60 | $2.56 | $2.57 | $2.57 | 40,678 |
| 2023-12-12 | $2.56 | $2.59 | $2.56 | $2.56 | $2.56 | 24,884 |
| 2023-12-11 | $2.59 | $2.63 | $2.57 | $2.58 | $2.58 | 11,393 |
| 2023-12-08 | $2.60 | $2.63 | $2.58 | $2.59 | $2.59 | 19,254 |
| 2023-12-07 | $2.61 | $2.61 | $2.60 | $2.60 | $2.60 | 7,006 |
| 2023-12-06 | $2.62 | $2.63 | $2.60 | $2.61 | $2.61 | 42,234 |
| 2023-12-05 | $2.60 | $2.61 | $2.60 | $2.61 | $2.61 | 9,680 |
| 2023-12-04 | $2.59 | $2.61 | $2.58 | $2.61 | $2.61 | 55,535 |
| 2023-12-01 | $2.59 | $2.60 | $2.57 | $2.60 | $2.60 | 25,463 |
| 2023-11-30 | $2.61 | $2.61 | $2.59 | $2.60 | $2.60 | 13,419 |
| 2023-11-29 | $2.59 | $2.62 | $2.57 | $2.59 | $2.59 | 26,736 |
| 2023-11-28 | $2.59 | $2.61 | $2.58 | $2.60 | $2.60 | 23,919 |
| 2023-11-27 | $2.56 | $2.60 | $2.56 | $2.59 | $2.59 | 20,546 |
| 2023-11-24 | $2.54 | $2.59 | $2.54 | $2.57 | $2.57 | 46,756 |
| 2023-11-22 | $2.55 | $2.57 | $2.53 | $2.55 | $2.55 | 296,553 |
| 2023-11-21 | $2.58 | $2.60 | $2.55 | $2.55 | $2.55 | 25,338 |
| 2023-11-20 | $2.60 | $2.60 | $2.58 | $2.60 | $2.60 | 19,594 |
| 2023-11-17 | $2.56 | $2.57 | $2.55 | $2.57 | $2.57 | 18,821 |
| 2023-11-16 | $2.55 | $2.56 | $2.55 | $2.55 | $2.55 | 16,029 |
| 2023-11-15 | $2.55 | $2.58 | $2.55 | $2.56 | $2.56 | 24,089 |
| 2023-11-14 | $2.59 | $2.59 | $2.56 | $2.56 | $2.56 | 43,441 |
| 2023-11-13 | $2.57 | $2.60 | $2.55 | $2.57 | $2.57 | 24,218 |
| 2023-11-10 | $2.55 | $2.56 | $2.53 | $2.55 | $2.55 | 215,789 |
| 2023-11-09 | $2.56 | $2.58 | $2.54 | $2.57 | $2.57 | 23,900 |
| 2023-11-08 | $2.58 | $2.60 | $2.56 | $2.57 | $2.57 | 27,244 |
| 2023-11-07 | $2.60 | $2.62 | $2.57 | $2.58 | $2.58 | 18,797 |
| 2023-11-06 | $2.64 | $2.65 | $2.57 | $2.61 | $2.61 | 31,053 |
| 2023-11-03 | $2.56 | $2.62 | $2.56 | $2.59 | $2.59 | 38,536 |
| 2023-11-02 | $2.58 | $2.60 | $2.55 | $2.58 | $2.58 | 45,793 |
| 2023-11-01 | $2.59 | $2.60 | $2.55 | $2.55 | $2.55 | 119,319 |
| 2023-10-31 | $2.58 | $2.70 | $2.55 | $2.60 | $2.60 | 306,566 |
| 2023-10-30 | $2.53 | $2.75 | $2.50 | $2.59 | $2.59 | 3,398,382 |
| 2023-10-27 | $1.63 | $1.70 | $1.47 | $1.68 | $1.68 | 556,682 |
| 2023-10-26 | $1.72 | $1.74 | $1.60 | $1.60 | $1.60 | 617,447 |
| 2023-10-25 | $1.94 | $1.94 | $1.68 | $1.69 | $1.69 | 21,142 |
| 2023-10-24 | $1.84 | $1.85 | $1.79 | $1.80 | $1.80 | 8,413 |
| 2023-10-23 | $1.87 | $1.87 | $1.79 | $1.81 | $1.81 | 18,944 |
| 2023-10-20 | $1.86 | $1.94 | $1.86 | $1.89 | $1.89 | 10,843 |
| 2023-10-19 | $1.88 | $1.97 | $1.84 | $1.90 | $1.90 | 23,580 |
| 2023-10-18 | $1.89 | $1.93 | $1.89 | $1.92 | $1.92 | 8,406 |
| 2023-10-17 | $1.96 | $1.99 | $1.91 | $1.91 | $1.91 | 8,382 |
| 2023-10-16 | $2.00 | $2.00 | $1.86 | $1.88 | $1.88 | 31,156 |
| 2023-10-13 | $1.99 | $1.99 | $1.80 | $1.94 | $1.94 | 28,775 |
| 2023-10-12 | $1.95 | $2.01 | $1.86 | $1.92 | $1.92 | 40,058 |
| 2023-10-11 | $1.90 | $2.04 | $1.90 | $1.98 | $1.98 | 23,080 |
| 2023-10-10 | $2.03 | $2.03 | $1.89 | $1.93 | $1.93 | 16,433 |
| 2023-10-09 | $1.99 | $2.18 | $1.85 | $1.97 | $1.97 | 19,916 |
| 2023-10-06 | $1.98 | $2.00 | $1.94 | $1.96 | $1.96 | 16,930 |
| 2023-10-05 | $2.12 | $2.12 | $1.95 | $1.98 | $1.98 | 33,231 |
| 2023-10-04 | $2.13 | $2.27 | $2.12 | $2.12 | $2.12 | 10,196 |
| 2023-10-03 | $2.22 | $2.22 | $2.13 | $2.13 | $2.13 | 9,097 |
| 2023-10-02 | $2.28 | $2.28 | $2.15 | $2.16 | $2.16 | 10,306 |
| 2023-09-29 | $2.19 | $2.25 | $2.15 | $2.17 | $2.17 | 16,263 |
| 2023-09-28 | $2.17 | $2.26 | $2.13 | $2.18 | $2.18 | 27,066 |
| 2023-09-27 | $2.19 | $2.23 | $2.13 | $2.14 | $2.14 | 14,864 |
| 2023-09-26 | $2.17 | $2.19 | $2.11 | $2.15 | $2.15 | 19,179 |
| 2023-09-25 | $2.31 | $2.42 | $2.13 | $2.15 | $2.15 | 25,962 |
| 2023-09-22 | $2.26 | $2.38 | $2.22 | $2.23 | $2.23 | 15,096 |
| 2023-09-21 | $2.32 | $2.33 | $2.20 | $2.20 | $2.20 | 20,256 |
| 2023-09-20 | $2.39 | $2.45 | $2.30 | $2.45 | $2.45 | 17,977 |
| 2023-09-19 | $2.34 | $2.39 | $2.20 | $2.35 | $2.35 | 30,810 |
| 2023-09-18 | $2.37 | $2.40 | $2.31 | $2.37 | $2.37 | 18,641 |
| 2023-09-15 | $2.44 | $2.79 | $2.42 | $2.42 | $2.42 | 47,458 |
| 2023-09-14 | $2.56 | $2.56 | $2.46 | $2.48 | $2.48 | 9,532 |
| 2023-09-13 | $2.50 | $2.63 | $2.47 | $2.55 | $2.55 | 13,289 |
| 2023-09-12 | $2.60 | $2.64 | $2.48 | $2.55 | $2.55 | 31,235 |
| 2023-09-11 | $2.63 | $2.69 | $2.54 | $2.57 | $2.57 | 26,746 |
| 2023-09-08 | $2.67 | $2.76 | $2.62 | $2.64 | $2.64 | 6,067 |
| 2023-09-07 | $2.81 | $2.81 | $2.55 | $2.61 | $2.61 | 13,186 |
| 2023-09-06 | $2.92 | $2.93 | $2.76 | $2.83 | $2.83 | 14,771 |
| 2023-09-05 | $2.92 | $2.98 | $2.76 | $2.91 | $2.91 | 9,421 |
| 2023-09-01 | $2.89 | $3.17 | $2.89 | $2.97 | $2.97 | 24,011 |
| 2023-08-31 | $2.84 | $2.90 | $2.76 | $2.77 | $2.77 | 9,646 |
| 2023-08-30 | $2.87 | $2.91 | $2.77 | $2.78 | $2.78 | 11,564 |
| 2023-08-29 | $2.66 | $2.85 | $2.66 | $2.79 | $2.79 | 20,682 |
| 2023-08-28 | $2.74 | $2.88 | $2.68 | $2.71 | $2.71 | 7,220 |
| 2023-08-25 | $2.78 | $2.84 | $2.51 | $2.72 | $2.72 | 23,223 |
| 2023-08-24 | $2.78 | $3.02 | $2.62 | $2.72 | $2.72 | 12,678 |
| 2023-08-23 | $2.79 | $3.14 | $2.79 | $2.87 | $2.87 | 62,095 |
| 2023-08-22 | $2.91 | $3.00 | $2.81 | $2.86 | $2.86 | 18,764 |
| 2023-08-21 | $3.05 | $3.09 | $2.80 | $2.93 | $2.93 | 36,978 |
| 2023-08-18 | $3.12 | $3.16 | $3.00 | $3.03 | $3.03 | 31,108 |
| 2023-08-17 | $3.26 | $3.38 | $3.02 | $3.19 | $3.19 | 25,430 |
| 2023-08-16 | $3.34 | $3.49 | $3.25 | $3.26 | $3.26 | 17,154 |
| 2023-08-15 | $3.33 | $3.48 | $3.30 | $3.31 | $3.31 | 15,101 |
| 2023-08-14 | $3.37 | $3.40 | $3.30 | $3.40 | $3.40 | 17,559 |
| 2023-08-11 | $3.58 | $3.58 | $3.32 | $3.34 | $3.34 | 32,320 |
| 2023-08-10 | $3.59 | $3.59 | $3.42 | $3.48 | $3.48 | 20,529 |
| 2023-08-09 | $3.76 | $3.80 | $3.52 | $3.59 | $3.59 | 24,425 |
| 2023-08-08 | $3.78 | $3.90 | $3.50 | $3.74 | $3.74 | 59,979 |
| 2023-08-07 | $3.88 | $3.91 | $3.70 | $3.71 | $3.71 | 20,450 |
| 2023-08-04 | $4.01 | $4.01 | $3.80 | $3.81 | $3.81 | 14,178 |
| 2023-08-03 | $4.09 | $4.18 | $3.84 | $3.88 | $3.88 | 18,247 |
| 2023-08-02 | $4.23 | $4.56 | $4.02 | $4.14 | $4.14 | 12,631 |
| 2023-08-01 | $4.00 | $4.28 | $4.00 | $4.21 | $4.21 | 28,953 |
| 2023-07-31 | $4.00 | $4.06 | $3.93 | $4.00 | $4.00 | 21,643 |
| 2023-07-28 | $3.98 | $3.99 | $3.88 | $3.93 | $3.93 | 13,106 |
| 2023-07-27 | $4.07 | $4.07 | $3.89 | $3.89 | $3.89 | 10,083 |
| 2023-07-26 | $4.00 | $4.00 | $3.89 | $3.98 | $3.98 | 11,907 |
| 2023-07-25 | $4.01 | $4.06 | $3.88 | $3.98 | $3.98 | 24,181 |
| 2023-07-24 | $4.10 | $4.20 | $4.00 | $4.00 | $4.00 | 7,231 |
| 2023-07-21 | $4.17 | $4.17 | $4.02 | $4.05 | $4.05 | 12,222 |
| 2023-07-20 | $4.20 | $4.41 | $4.02 | $4.17 | $4.17 | 79,894 |
| 2023-07-19 | $4.46 | $4.47 | $4.33 | $4.35 | $4.35 | 13,529 |
| 2023-07-18 | $4.44 | $4.55 | $4.31 | $4.42 | $4.42 | 21,881 |
| 2023-07-17 | $4.43 | $4.56 | $4.43 | $4.49 | $4.49 | 7,227 |
| 2023-07-14 | $4.58 | $4.63 | $4.42 | $4.44 | $4.44 | 20,218 |
| 2023-07-13 | $4.47 | $4.59 | $4.47 | $4.58 | $4.58 | 8,880 |
| 2023-07-12 | $4.56 | $4.56 | $4.40 | $4.50 | $4.50 | 12,290 |
| 2023-07-11 | $4.56 | $4.59 | $4.41 | $4.45 | $4.45 | 68,911 |
| 2023-07-10 | $4.48 | $4.71 | $4.41 | $4.57 | $4.57 | 15,099 |
| 2023-07-07 | $4.57 | $4.59 | $4.41 | $4.41 | $4.41 | 49,527 |
| 2023-07-06 | $4.90 | $4.90 | $4.51 | $4.52 | $4.52 | 28,368 |
| 2023-07-05 | $4.95 | $4.98 | $4.80 | $4.90 | $4.90 | 18,105 |
| 2023-07-03 | $4.89 | $4.94 | $4.77 | $4.82 | $4.82 | 5,686 |
| 2023-06-30 | $4.78 | $4.98 | $4.78 | $4.93 | $4.93 | 12,691 |
| 2023-06-29 | $4.78 | $4.88 | $4.71 | $4.76 | $4.76 | 6,402 |
| 2023-06-28 | $4.75 | $4.85 | $4.70 | $4.85 | $4.85 | 12,906 |
| 2023-06-27 | $4.85 | $4.96 | $4.85 | $4.96 | $4.96 | 5,769 |
| 2023-06-26 | $4.70 | $4.96 | $4.70 | $4.81 | $4.81 | 22,242 |
| 2023-06-23 | $4.87 | $4.87 | $4.63 | $4.70 | $4.70 | 61,701 |
| 2023-06-22 | $4.95 | $4.95 | $4.71 | $4.87 | $4.87 | 24,197 |
| 2023-06-21 | $4.81 | $4.93 | $4.69 | $4.80 | $4.80 | 16,893 |
| 2023-06-20 | $5.03 | $5.18 | $4.81 | $4.81 | $4.81 | 20,433 |
| 2023-06-16 | $5.39 | $5.50 | $5.01 | $5.01 | $5.01 | 43,010 |
| 2023-06-15 | $5.20 | $5.31 | $5.05 | $5.29 | $5.29 | 11,730 |
| 2023-06-14 | $5.37 | $5.37 | $5.03 | $5.10 | $5.10 | 8,101 |
| 2023-06-13 | $5.20 | $5.48 | $5.20 | $5.25 | $5.25 | 18,102 |
| 2023-06-12 | $5.05 | $5.37 | $5.00 | $5.34 | $5.34 | 26,184 |
| 2023-06-09 | $5.09 | $5.25 | $4.99 | $5.01 | $5.01 | 11,758 |
| 2023-06-08 | $5.21 | $5.29 | $5.03 | $5.05 | $5.05 | 5,164 |
| 2023-06-07 | $5.25 | $5.30 | $5.04 | $5.27 | $5.27 | 9,211 |
| 2023-06-06 | $5.17 | $5.56 | $5.00 | $5.31 | $5.31 | 13,716 |
| 2023-06-05 | $4.94 | $5.50 | $4.94 | $5.11 | $5.11 | 64,650 |
| 2023-06-02 | $4.90 | $4.99 | $4.83 | $4.99 | $4.99 | 27,613 |
| 2023-06-01 | $4.77 | $4.98 | $4.62 | $4.87 | $4.87 | 14,122 |
| 2023-05-31 | $4.69 | $4.89 | $4.59 | $4.76 | $4.76 | 12,319 |
| 2023-05-30 | $4.97 | $4.99 | $4.60 | $4.73 | $4.73 | 19,888 |
| 2023-05-26 | $4.89 | $4.89 | $4.61 | $4.86 | $4.86 | 19,732 |
| 2023-05-25 | $4.77 | $4.96 | $4.68 | $4.70 | $4.70 | 13,381 |
| 2023-05-24 | $5.02 | $5.11 | $4.75 | $5.05 | $5.05 | 6,650 |
| 2023-05-23 | $5.06 | $5.09 | $4.89 | $5.05 | $5.05 | 25,473 |
| 2023-05-22 | $4.93 | $5.27 | $4.86 | $5.11 | $5.11 | 32,892 |
| 2023-05-19 | $4.87 | $4.99 | $4.78 | $4.87 | $4.87 | 5,446 |
| 2023-05-18 | $4.79 | $5.00 | $4.79 | $4.90 | $4.90 | 5,785 |
| 2023-05-17 | $4.72 | $5.06 | $4.69 | $4.83 | $4.83 | 9,770 |
| 2023-05-16 | $4.79 | $4.95 | $4.65 | $4.88 | $4.88 | 19,750 |
| 2023-05-15 | $4.94 | $5.01 | $4.75 | $4.91 | $4.91 | 26,570 |
| 2023-05-12 | $5.55 | $5.55 | $4.80 | $4.92 | $4.92 | 101,368 |
| 2023-05-11 | $5.50 | $5.65 | $5.11 | $5.30 | $5.30 | 43,413 |
| 2023-05-10 | $5.31 | $5.83 | $5.31 | $5.50 | $5.50 | 30,782 |
| 2023-05-09 | $5.32 | $5.62 | $5.16 | $5.31 | $5.31 | 62,135 |
| 2023-05-08 | $5.22 | $5.47 | $5.21 | $5.32 | $5.32 | 22,391 |
| 2023-05-05 | $5.33 | $5.44 | $5.12 | $5.30 | $5.30 | 13,787 |
| 2023-05-04 | $5.40 | $5.43 | $5.05 | $5.20 | $5.20 | 28,848 |
| 2023-05-03 | $5.30 | $5.86 | $5.30 | $5.41 | $5.41 | 46,040 |
| 2023-05-02 | $5.30 | $5.47 | $5.00 | $5.40 | $5.40 | 55,768 |
| 2023-05-01 | $4.95 | $5.35 | $4.81 | $5.19 | $5.19 | 41,319 |
| 2023-04-28 | $4.74 | $4.96 | $4.50 | $4.85 | $4.85 | 9,789 |
| 2023-04-27 | $4.67 | $4.76 | $4.62 | $4.76 | $4.76 | 5,747 |
| 2023-04-26 | $4.87 | $4.95 | $4.55 | $4.67 | $4.67 | 20,250 |
| 2023-04-25 | $5.11 | $5.16 | $4.69 | $4.78 | $4.78 | 31,433 |
| 2023-04-24 | $5.18 | $5.38 | $5.03 | $5.04 | $5.04 | 27,063 |
| 2023-04-21 | $5.26 | $5.34 | $5.04 | $5.26 | $5.26 | 9,523 |
| 2023-04-20 | $5.40 | $5.42 | $5.01 | $5.36 | $5.36 | 29,397 |
| 2023-04-19 | $5.27 | $5.52 | $5.26 | $5.38 | $5.38 | 17,519 |
| 2023-04-18 | $5.55 | $5.55 | $5.15 | $5.19 | $5.19 | 29,540 |
| 2023-04-17 | $5.75 | $5.75 | $5.52 | $5.58 | $5.58 | 34,588 |
| 2023-04-14 | $5.69 | $5.76 | $5.46 | $5.75 | $5.75 | 25,668 |
| 2023-04-13 | $5.38 | $5.87 | $5.31 | $5.79 | $5.79 | 26,650 |
| 2023-04-12 | $5.60 | $5.80 | $5.45 | $5.47 | $5.47 | 15,610 |
| 2023-04-11 | $5.13 | $5.84 | $5.07 | $5.61 | $5.61 | 76,548 |
| 2023-04-10 | $4.72 | $5.29 | $4.66 | $5.29 | $5.29 | 57,382 |
| 2023-04-06 | $4.36 | $4.85 | $4.32 | $4.66 | $4.66 | 19,015 |
| 2023-04-05 | $4.62 | $4.66 | $4.44 | $4.45 | $4.45 | 15,333 |
| 2023-04-04 | $4.51 | $4.79 | $4.35 | $4.74 | $4.74 | 34,036 |
| 2023-04-03 | $4.69 | $4.69 | $4.52 | $4.54 | $4.54 | 22,317 |
| 2023-03-31 | $4.53 | $4.77 | $4.53 | $4.68 | $4.68 | 56,581 |
| 2023-03-30 | $4.45 | $4.69 | $4.45 | $4.51 | $4.51 | 26,814 |
| 2023-03-29 | $4.20 | $4.53 | $4.20 | $4.48 | $4.48 | 30,296 |
| 2023-03-28 | $4.16 | $4.30 | $3.92 | $4.27 | $4.27 | 42,249 |
| 2023-03-27 | $4.20 | $4.39 | $4.08 | $4.23 | $4.23 | 80,295 |
| 2023-03-24 | $5.00 | $5.05 | $4.14 | $4.28 | $4.28 | 191,693 |
| 2023-03-23 | $4.27 | $5.10 | $4.27 | $4.80 | $4.80 | 111,522 |
| 2023-03-22 | $5.00 | $5.08 | $4.25 | $4.28 | $4.28 | 89,845 |
| 2023-03-21 | $4.12 | $5.63 | $4.06 | $4.92 | $4.92 | 283,128 |
| 2023-03-20 | $4.15 | $4.25 | $4.00 | $4.00 | $4.00 | 65,319 |
| 2023-03-17 | $4.66 | $4.88 | $4.14 | $4.14 | $4.14 | 93,943 |
| 2023-03-16 | $4.54 | $4.86 | $4.48 | $4.73 | $4.73 | 42,887 |
| 2023-03-15 | $4.51 | $4.71 | $4.41 | $4.60 | $4.60 | 87,778 |
| 2023-03-14 | $4.74 | $4.99 | $4.64 | $4.66 | $4.66 | 23,871 |
| 2023-03-13 | $4.77 | $4.99 | $4.61 | $4.78 | $4.78 | 50,463 |
| 2023-03-10 | $5.14 | $5.21 | $4.72 | $4.84 | $4.84 | 106,822 |
| 2023-03-09 | $5.45 | $5.63 | $5.09 | $5.18 | $5.18 | 79,516 |
| 2023-03-08 | $5.41 | $5.51 | $5.12 | $5.36 | $5.36 | 77,678 |
| 2023-03-07 | $5.90 | $5.90 | $5.35 | $5.43 | $5.43 | 67,815 |
| 2023-03-06 | $5.92 | $6.09 | $5.60 | $5.66 | $5.66 | 74,809 |
| 2023-03-03 | $5.96 | $6.17 | $5.82 | $5.92 | $5.92 | 43,115 |
| 2023-03-02 | $5.90 | $6.00 | $5.64 | $5.86 | $5.86 | 58,229 |
| 2023-03-01 | $6.06 | $6.11 | $5.72 | $6.01 | $6.01 | 66,151 |
| 2023-02-28 | $6.18 | $6.33 | $5.92 | $6.05 | $6.05 | 53,969 |
| 2023-02-27 | $6.40 | $6.51 | $6.24 | $6.25 | $6.25 | 32,899 |
| 2023-02-24 | $7.02 | $7.03 | $6.21 | $6.34 | $6.34 | 147,086 |
| 2023-02-23 | $7.29 | $7.41 | $6.78 | $7.26 | $7.26 | 49,869 |
| 2023-02-22 | $7.08 | $7.29 | $6.52 | $7.07 | $7.07 | 137,473 |
| 2023-02-21 | $7.33 | $7.52 | $7.17 | $7.20 | $7.20 | 54,409 |
| 2023-02-17 | $8.07 | $8.07 | $7.25 | $7.59 | $7.59 | 120,118 |
| 2023-02-16 | $8.40 | $8.48 | $7.90 | $8.07 | $8.07 | 70,398 |
| 2023-02-15 | $8.63 | $9.67 | $8.37 | $8.53 | $8.53 | 267,006 |
| 2023-02-14 | $9.28 | $9.56 | $8.54 | $8.60 | $8.60 | 146,832 |
| 2023-02-13 | $10.09 | $10.09 | $9.28 | $9.44 | $9.44 | 64,990 |
| 2023-02-10 | $10.00 | $10.23 | $9.85 | $9.99 | $9.99 | 90,547 |
| 2023-02-09 | $10.88 | $10.88 | $10.00 | $10.05 | $10.05 | 68,270 |
| 2023-02-08 | $12.02 | $12.29 | $10.49 | $10.54 | $10.54 | 96,282 |
| 2023-02-07 | $11.90 | $12.35 | $11.80 | $12.31 | $12.31 | 66,145 |
| 2023-02-06 | $11.97 | $12.41 | $11.83 | $11.97 | $11.97 | 38,709 |
| 2023-02-03 | $11.82 | $12.45 | $11.55 | $11.76 | $11.76 | 49,106 |
| 2023-02-02 | $11.80 | $12.45 | $11.77 | $11.97 | $11.97 | 99,570 |
| 2023-02-01 | $10.83 | $11.73 | $10.80 | $11.58 | $11.58 | 101,605 |
| 2023-01-31 | $10.19 | $11.20 | $10.10 | $10.95 | $10.95 | 118,086 |
| 2023-01-30 | $10.67 | $10.78 | $10.45 | $10.56 | $10.56 | 60,669 |
| 2023-01-27 | $10.75 | $10.87 | $10.61 | $10.72 | $10.72 | 64,919 |
| 2023-01-26 | $10.86 | $11.33 | $10.76 | $10.87 | $10.87 | 87,428 |
| 2023-01-25 | $11.42 | $11.42 | $10.76 | $10.76 | $10.76 | 111,098 |
| 2023-01-24 | $12.10 | $12.40 | $11.28 | $11.29 | $11.29 | 142,131 |
| 2023-01-23 | $15.18 | $15.64 | $12.07 | $12.07 | $12.07 | 401,687 |
| 2023-01-20 | $11.65 | $16.80 | $11.63 | $14.56 | $14.56 | 2,025,480 |
| 2023-01-19 | $10.24 | $11.63 | $10.24 | $11.55 | $11.55 | 81,584 |
| 2023-01-18 | $10.58 | $11.10 | $10.06 | $10.67 | $10.67 | 116,768 |
| 2023-01-17 | $0.55 | $0.55 | $0.50 | $0.54 | $10.80 | 60,575 |
| 2023-01-13 | $0.56 | $0.57 | $0.54 | $0.56 | $11.10 | 34,740 |
| 2023-01-12 | $0.58 | $0.58 | $0.56 | $0.56 | $11.23 | 39,474 |
| 2023-01-11 | $0.63 | $0.64 | $0.57 | $0.58 | $11.58 | 101,112 |
| 2023-01-10 | $0.63 | $0.65 | $0.62 | $0.63 | $12.64 | 20,568 |
| 2023-01-09 | $0.65 | $0.67 | $0.61 | $0.63 | $12.57 | 39,555 |
| 2023-01-06 | $0.62 | $0.62 | $0.59 | $0.61 | $12.19 | 10,418 |
| 2023-01-05 | $0.63 | $0.63 | $0.59 | $0.61 | $12.26 | 63,665 |
| 2023-01-04 | $0.58 | $0.65 | $0.57 | $0.60 | $0.60 | 1,125,787 |
| 2023-01-03 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 487,395 |
| 2022-12-30 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 483,152 |
| 2022-12-29 | $0.58 | $0.61 | $0.54 | $0.60 | $0.60 | 1,488,082 |
| 2022-12-28 | $0.62 | $0.63 | $0.56 | $0.59 | $0.59 | 1,589,068 |
| 2022-12-27 | $0.58 | $0.67 | $0.58 | $0.59 | $0.59 | 1,195,651 |
| 2022-12-23 | $0.56 | $0.56 | $0.54 | $0.56 | $0.56 | 294,806 |
| 2022-12-22 | $0.59 | $0.59 | $0.54 | $0.56 | $0.56 | 432,473 |
| 2022-12-21 | $0.58 | $0.61 | $0.58 | $0.58 | $0.58 | 326,180 |
| 2022-12-20 | $0.59 | $0.61 | $0.59 | $0.59 | $0.59 | 439,531 |
| 2022-12-19 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 295,068 |
| 2022-12-16 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 520,344 |
| 2022-12-15 | $0.67 | $0.70 | $0.62 | $0.63 | $0.63 | 490,000 |
| 2022-12-14 | $0.63 | $0.69 | $0.63 | $0.67 | $0.67 | 938,598 |
| 2022-12-13 | $0.70 | $0.70 | $0.62 | $0.65 | $0.65 | 2,494,284 |
| 2022-12-12 | $0.68 | $0.70 | $0.59 | $0.62 | $0.62 | 2,854,021 |
| 2022-12-09 | $0.74 | $0.74 | $0.63 | $0.67 | $0.67 | 1,062,261 |
| 2022-12-08 | $0.77 | $0.80 | $0.69 | $0.71 | $0.71 | 2,508,883 |
| 2022-12-07 | $0.58 | $0.74 | $0.58 | $0.73 | $0.73 | 3,139,561 |
| 2022-12-06 | $0.63 | $0.63 | $0.57 | $0.57 | $0.57 | 583,366 |
| 2022-12-05 | $0.60 | $0.64 | $0.59 | $0.61 | $0.61 | 813,308 |
| 2022-12-02 | $0.59 | $0.61 | $0.57 | $0.58 | $0.58 | 890,423 |
| 2022-12-01 | $0.65 | $0.68 | $0.60 | $0.60 | $0.60 | 1,791,559 |
| 2022-11-30 | $0.57 | $0.71 | $0.57 | $0.64 | $0.64 | 3,456,453 |
| 2022-11-29 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 1,434,163 |
| 2022-11-28 | $0.54 | $0.57 | $0.52 | $0.55 | $0.55 | 578,169 |
| 2022-11-25 | $0.48 | $0.58 | $0.48 | $0.56 | $0.56 | 1,353,062 |
| 2022-11-23 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 507,654 |
| 2022-11-22 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 692,211 |
| 2022-11-21 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 770,690 |
| 2022-11-18 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 278,372 |
| 2022-11-17 | $0.55 | $0.55 | $0.50 | $0.52 | $0.52 | 522,290 |
| 2022-11-16 | $0.55 | $0.56 | $0.53 | $0.53 | $0.53 | 356,420 |
| 2022-11-15 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 707,595 |
| 2022-11-14 | $0.58 | $0.59 | $0.54 | $0.56 | $0.56 | 593,751 |
| 2022-11-11 | $0.56 | $0.59 | $0.54 | $0.58 | $0.58 | 626,756 |
| 2022-11-10 | $0.53 | $0.57 | $0.49 | $0.57 | $0.57 | 1,187,520 |
| 2022-11-09 | $0.53 | $0.54 | $0.50 | $0.50 | $0.50 | 1,604,737 |
| 2022-11-08 | $0.56 | $0.56 | $0.54 | $0.54 | $0.54 | 461,003 |
| 2022-11-07 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 538,291 |
| 2022-11-04 | $0.57 | $0.61 | $0.54 | $0.56 | $0.56 | 785,119 |
| 2022-11-03 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 492,596 |
| 2022-11-02 | $0.64 | $0.64 | $0.56 | $0.58 | $0.58 | 983,999 |
| 2022-11-01 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 612,396 |
| 2022-10-31 | $0.66 | $0.66 | $0.64 | $0.66 | $0.66 | 368,457 |
| 2022-10-28 | $0.64 | $0.66 | $0.64 | $0.65 | $0.65 | 421,259 |
| 2022-10-27 | $0.65 | $0.67 | $0.64 | $0.64 | $0.64 | 777,441 |
| 2022-10-26 | $0.66 | $0.68 | $0.62 | $0.65 | $0.65 | 1,196,024 |
| 2022-10-25 | $0.68 | $0.69 | $0.66 | $0.68 | $0.68 | 649,169 |
| 2022-10-24 | $0.72 | $0.72 | $0.63 | $0.64 | $0.64 | 875,310 |
| 2022-10-21 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 1,019,046 |
| 2022-10-20 | $0.72 | $0.76 | $0.70 | $0.72 | $0.72 | 1,096,276 |
| 2022-10-19 | $0.88 | $0.88 | $0.68 | $0.77 | $0.77 | 3,238,422 |
| 2022-10-18 | $0.70 | $0.90 | $0.69 | $0.89 | $0.89 | 4,185,137 |
| 2022-10-17 | $0.70 | $0.74 | $0.68 | $0.68 | $0.68 | 1,417,551 |
| 2022-10-14 | $0.74 | $0.76 | $0.65 | $0.69 | $0.69 | 3,952,843 |
| 2022-10-13 | $0.70 | $0.73 | $0.64 | $0.71 | $0.71 | 960,946 |
| 2022-10-12 | $0.72 | $0.74 | $0.69 | $0.70 | $0.70 | 884,394 |
| 2022-10-11 | $0.70 | $0.73 | $0.67 | $0.70 | $0.70 | 996,822 |
| 2022-10-10 | $0.74 | $0.75 | $0.69 | $0.71 | $0.71 | 1,112,626 |
| 2022-10-07 | $0.95 | $0.97 | $0.70 | $0.72 | $0.72 | 2,755,288 |
| 2022-10-06 | $1.01 | $1.26 | $0.96 | $0.98 | $0.98 | 8,023,254 |
| 2022-10-05 | $1.06 | $1.08 | $0.99 | $1.04 | $1.04 | 745,436 |
| 2022-10-04 | $1.05 | $1.14 | $1.05 | $1.10 | $1.10 | 1,134,000 |
| 2022-10-03 | $1.07 | $1.09 | $1.00 | $1.05 | $1.05 | 702,383 |
| 2022-09-30 | $1.11 | $1.15 | $1.05 | $1.05 | $1.05 | 660,680 |
| 2022-09-29 | $1.11 | $1.14 | $1.05 | $1.11 | $1.11 | 933,797 |
| 2022-09-28 | $1.15 | $1.21 | $1.14 | $1.14 | $1.14 | 528,416 |
| 2022-09-27 | $1.30 | $1.36 | $1.16 | $1.19 | $1.19 | 1,614,980 |
| 2022-09-26 | $1.18 | $1.38 | $1.18 | $1.29 | $1.29 | 1,433,453 |
| 2022-09-23 | $1.25 | $1.33 | $1.19 | $1.23 | $1.23 | 1,215,284 |
| 2022-09-22 | $1.46 | $1.48 | $1.32 | $1.33 | $1.33 | 915,796 |
| 2022-09-21 | $1.44 | $1.52 | $1.41 | $1.46 | $1.46 | 682,120 |
| 2022-09-20 | $1.48 | $1.52 | $1.41 | $1.44 | $1.44 | 1,207,381 |
| 2022-09-19 | $1.50 | $1.54 | $1.45 | $1.49 | $1.49 | 1,568,237 |
| 2022-09-16 | $1.65 | $1.65 | $1.54 | $1.56 | $1.56 | 878,932 |
| 2022-09-15 | $1.65 | $1.73 | $1.63 | $1.64 | $1.64 | 846,423 |
| 2022-09-14 | $1.68 | $1.73 | $1.63 | $1.67 | $1.67 | 592,971 |
| 2022-09-13 | $1.70 | $1.72 | $1.62 | $1.67 | $1.67 | 1,090,954 |
| 2022-09-12 | $1.80 | $1.80 | $1.71 | $1.74 | $1.74 | 996,822 |
| 2022-09-09 | $1.84 | $1.92 | $1.76 | $1.76 | $1.76 | 3,105,334 |
| 2022-09-08 | $1.77 | $1.86 | $1.73 | $1.80 | $1.80 | 1,667,443 |
| 2022-09-07 | $1.76 | $1.81 | $1.74 | $1.75 | $1.75 | 1,219,673 |
| 2022-09-06 | $1.78 | $1.85 | $1.71 | $1.76 | $1.76 | 1,200,408 |
| 2022-09-02 | $1.82 | $1.85 | $1.71 | $1.76 | $1.76 | 1,185,291 |
| 2022-09-01 | $1.79 | $1.83 | $1.69 | $1.79 | $1.79 | 1,931,936 |
| 2022-08-31 | $1.77 | $1.89 | $1.77 | $1.82 | $1.82 | 1,324,281 |
| 2022-08-30 | $1.99 | $2.00 | $1.76 | $1.82 | $1.82 | 3,251,682 |
| 2022-08-29 | $1.88 | $2.03 | $1.82 | $1.95 | $1.95 | 4,229,440 |
| 2022-08-26 | $2.05 | $2.14 | $1.85 | $1.89 | $1.89 | 6,418,665 |
| 2022-08-25 | $2.33 | $2.48 | $2.25 | $2.30 | $2.30 | 4,362,545 |
| 2022-08-24 | $2.49 | $2.60 | $2.32 | $2.38 | $2.38 | 4,122,497 |
| 2022-08-23 | $2.28 | $2.88 | $2.28 | $2.48 | $2.48 | 28,585,031 |
| 2022-08-22 | $2.20 | $2.35 | $2.12 | $2.21 | $2.21 | 5,686,835 |
| 2022-08-19 | $2.45 | $2.63 | $2.23 | $2.41 | $2.41 | 8,693,107 |
| 2022-08-18 | $2.77 | $2.84 | $2.23 | $2.64 | $2.64 | 21,501,678 |
| 2022-08-17 | $2.37 | $3.44 | $2.29 | $3.13 | $3.13 | 177,504,787 |
| 2022-08-16 | $1.22 | $2.17 | $1.16 | $2.02 | $2.02 | 37,440,501 |
| 2022-08-15 | $1.09 | $1.20 | $1.06 | $1.14 | $1.14 | 2,567,610 |
| 2022-08-12 | $0.97 | $1.18 | $0.95 | $1.13 | $1.13 | 6,110,821 |
| 2022-08-11 | $1.02 | $1.02 | $0.94 | $0.94 | $0.94 | 2,647,875 |
| 2022-08-10 | $1.08 | $1.08 | $0.99 | $1.01 | $1.01 | 3,007,491 |
| 2022-08-09 | $1.02 | $1.09 | $1.00 | $1.00 | $1.00 | 4,719,998 |
| 2022-08-08 | $1.49 | $1.50 | $1.29 | $1.37 | $1.37 | 21,794,560 |
| 2022-08-05 | $1.23 | $1.37 | $1.22 | $1.23 | $1.23 | 4,300,784 |
| 2022-08-04 | $1.18 | $1.35 | $1.08 | $1.31 | $1.31 | 11,284,116 |
| 2022-08-03 | $1.45 | $1.65 | $1.13 | $1.23 | $1.23 | 147,937,406 |
| 2022-08-02 | $0.74 | $0.77 | $0.70 | $0.70 | $0.70 | 805,660 |
| 2022-08-01 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 555,754 |
| 2022-07-29 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 422,645 |
| 2022-07-28 | $0.70 | $0.72 | $0.67 | $0.71 | $0.71 | 404,928 |
| 2022-07-27 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 448,911 |
| 2022-07-26 | $0.75 | $0.75 | $0.70 | $0.73 | $0.73 | 508,062 |
| 2022-07-25 | $0.80 | $0.80 | $0.72 | $0.76 | $0.76 | 781,517 |
| 2022-07-22 | $0.83 | $0.86 | $0.78 | $0.80 | $0.80 | 383,558 |
| 2022-07-21 | $0.83 | $0.86 | $0.80 | $0.84 | $0.84 | 379,633 |
| 2022-07-20 | $0.81 | $0.84 | $0.80 | $0.84 | $0.84 | 321,039 |
| 2022-07-19 | $0.83 | $0.85 | $0.79 | $0.83 | $0.83 | 421,218 |
| 2022-07-18 | $0.80 | $0.84 | $0.78 | $0.81 | $0.81 | 278,890 |
| 2022-07-15 | $0.78 | $0.83 | $0.77 | $0.79 | $0.79 | 285,189 |
| 2022-07-14 | $0.78 | $0.81 | $0.75 | $0.80 | $0.80 | 458,018 |
| 2022-07-13 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 430,105 |
| 2022-07-12 | $0.84 | $0.85 | $0.80 | $0.83 | $0.83 | 433,826 |
| 2022-07-11 | $0.90 | $0.90 | $0.81 | $0.81 | $0.81 | 928,217 |
| 2022-07-08 | $0.81 | $0.92 | $0.81 | $0.90 | $0.90 | 1,273,681 |
| 2022-07-07 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 1,220,579 |
| 2022-07-06 | $0.90 | $0.90 | $0.79 | $0.85 | $0.85 | 4,684,225 |
| 2022-07-05 | $0.78 | $0.84 | $0.78 | $0.84 | $0.84 | 1,562,888 |
| 2022-07-01 | $0.76 | $0.78 | $0.72 | $0.76 | $0.76 | 794,130 |
| 2022-06-30 | $0.79 | $0.81 | $0.73 | $0.75 | $0.75 | 1,440,751 |
| 2022-06-29 | $1.01 | $1.01 | $0.80 | $0.82 | $0.82 | 1,392,195 |
| 2022-06-28 | $1.05 | $1.06 | $0.95 | $0.97 | $0.97 | 1,478,523 |
| 2022-06-27 | $1.18 | $1.19 | $1.03 | $1.05 | $1.05 | 2,296,468 |
| 2022-06-24 | $1.19 | $1.31 | $1.14 | $1.25 | $1.25 | 4,851,801 |
| 2022-06-23 | $1.13 | $1.18 | $1.07 | $1.18 | $1.18 | 670,588 |
| 2022-06-22 | $1.03 | $1.15 | $1.03 | $1.13 | $1.13 | 1,063,632 |
| 2022-06-21 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 1,035,347 |
| 2022-06-17 | $1.06 | $1.12 | $1.01 | $1.05 | $1.05 | 895,583 |
| 2022-06-16 | $1.14 | $1.16 | $1.03 | $1.06 | $1.06 | 725,754 |
| 2022-06-15 | $1.12 | $1.17 | $1.09 | $1.12 | $1.12 | 481,959 |
| 2022-06-14 | $1.20 | $1.22 | $1.09 | $1.11 | $1.11 | 923,511 |
| 2022-06-13 | $1.23 | $1.30 | $1.19 | $1.22 | $1.22 | 609,431 |
| 2022-06-10 | $1.41 | $1.41 | $1.24 | $1.25 | $1.25 | 581,104 |
| 2022-06-09 | $1.65 | $1.65 | $1.38 | $1.39 | $1.39 | 832,971 |
| 2022-06-08 | $1.59 | $1.68 | $1.52 | $1.63 | $1.63 | 829,089 |
| 2022-06-07 | $1.50 | $1.70 | $1.47 | $1.60 | $1.60 | 1,250,163 |
| 2022-06-06 | $1.33 | $1.55 | $1.32 | $1.55 | $1.55 | 831,362 |
| 2022-06-03 | $1.40 | $1.43 | $1.28 | $1.29 | $1.29 | 732,103 |
| 2022-06-02 | $1.36 | $1.48 | $1.28 | $1.42 | $1.42 | 605,049 |
| 2022-06-01 | $1.53 | $1.54 | $1.36 | $1.37 | $1.37 | 674,776 |
| 2022-05-31 | $1.30 | $1.55 | $1.28 | $1.55 | $1.55 | 1,671,060 |
| 2022-05-27 | $1.26 | $1.36 | $1.25 | $1.29 | $1.29 | 1,429,980 |
| 2022-05-26 | $1.08 | $1.54 | $1.07 | $1.28 | $1.28 | 4,156,678 |
| 2022-05-25 | $1.05 | $1.09 | $1.03 | $1.06 | $1.06 | 495,652 |
| 2022-05-24 | $1.15 | $1.16 | $1.03 | $1.04 | $1.04 | 586,172 |
| 2022-05-23 | $1.27 | $1.30 | $1.16 | $1.17 | $1.17 | 543,002 |
| 2022-05-20 | $1.28 | $1.32 | $1.18 | $1.25 | $1.25 | 719,453 |
| 2022-05-19 | $1.38 | $1.47 | $1.28 | $1.28 | $1.28 | 672,458 |
| 2022-05-18 | $1.49 | $1.53 | $1.35 | $1.35 | $1.35 | 450,450 |
| 2022-05-17 | $1.54 | $1.74 | $1.46 | $1.49 | $1.49 | 841,951 |
| 2022-05-16 | $1.23 | $1.59 | $1.23 | $1.54 | $1.54 | 1,228,071 |
| 2022-05-13 | $1.25 | $1.45 | $1.25 | $1.28 | $1.28 | 1,976,465 |
| 2022-05-12 | $1.20 | $1.39 | $1.17 | $1.28 | $1.28 | 2,678,978 |
| 2022-05-11 | $1.74 | $1.80 | $1.67 | $1.70 | $1.70 | 735,122 |
| 2022-05-10 | $1.82 | $1.88 | $1.72 | $1.76 | $1.76 | 1,552,516 |
| 2022-05-09 | $2.30 | $2.33 | $1.77 | $1.80 | $1.80 | 1,513,939 |
| 2022-05-06 | $2.44 | $2.53 | $2.26 | $2.29 | $2.29 | 1,379,533 |
| 2022-05-05 | $3.00 | $3.00 | $2.49 | $2.55 | $2.55 | 1,089,883 |
| 2022-05-04 | $3.37 | $3.39 | $2.94 | $3.06 | $3.06 | 881,682 |
| 2022-05-03 | $3.55 | $3.56 | $3.34 | $3.39 | $3.39 | 956,724 |
| 2022-05-02 | $3.82 | $4.00 | $3.47 | $3.64 | $3.64 | 1,821,050 |
| 2022-04-29 | $3.92 | $3.99 | $3.78 | $3.78 | $3.78 | 549,498 |
| 2022-04-28 | $4.25 | $4.30 | $3.78 | $3.99 | $3.99 | 566,686 |
| 2022-04-27 | $4.03 | $4.95 | $4.03 | $4.34 | $4.34 | 2,561,949 |
| 2022-04-26 | $3.54 | $4.23 | $3.38 | $4.07 | $4.07 | 1,073,099 |
| 2022-04-25 | $3.50 | $3.70 | $3.47 | $3.50 | $3.50 | 467,587 |
| 2022-04-22 | $3.67 | $3.73 | $3.50 | $3.57 | $3.57 | 346,397 |
| 2022-04-21 | $4.01 | $4.05 | $3.51 | $3.60 | $3.60 | 412,544 |
| 2022-04-20 | $3.87 | $4.17 | $3.73 | $3.96 | $3.96 | 605,854 |
| 2022-04-19 | $3.69 | $3.92 | $3.63 | $3.84 | $3.84 | 556,078 |
| 2022-04-18 | $3.88 | $3.88 | $3.64 | $3.71 | $3.71 | 411,373 |
| 2022-04-14 | $4.01 | $4.09 | $3.81 | $3.91 | $3.91 | 389,292 |
| 2022-04-13 | $4.04 | $4.20 | $3.81 | $3.90 | $3.90 | 420,348 |
| 2022-04-12 | $4.21 | $4.26 | $3.90 | $3.94 | $3.94 | 363,500 |
| 2022-04-11 | $4.45 | $4.50 | $4.14 | $4.14 | $4.14 | 268,667 |
| 2022-04-08 | $4.59 | $4.65 | $4.42 | $4.54 | $4.54 | 193,477 |
| 2022-04-07 | $4.74 | $4.85 | $4.57 | $4.64 | $4.64 | 205,816 |
| 2022-04-06 | $4.90 | $4.90 | $4.53 | $4.77 | $4.77 | 292,776 |
| 2022-04-05 | $5.38 | $5.41 | $4.98 | $5.00 | $5.00 | 336,856 |
| 2022-04-04 | $5.60 | $5.63 | $5.37 | $5.38 | $5.38 | 228,973 |
| 2022-04-01 | $5.39 | $5.63 | $5.28 | $5.60 | $5.60 | 294,013 |
| 2022-03-31 | $5.34 | $5.39 | $5.18 | $5.29 | $5.29 | 382,985 |
| 2022-03-30 | $5.41 | $5.76 | $5.25 | $5.31 | $5.31 | 515,692 |
| 2022-03-29 | $5.60 | $5.84 | $5.43 | $5.47 | $5.47 | 524,843 |
| 2022-03-28 | $5.62 | $5.73 | $5.37 | $5.55 | $5.55 | 396,808 |
| 2022-03-25 | $5.70 | $5.75 | $5.46 | $5.55 | $5.55 | 273,161 |
| 2022-03-24 | $5.40 | $5.78 | $5.38 | $5.72 | $5.72 | 596,396 |
| 2022-03-23 | $5.41 | $5.80 | $5.29 | $5.36 | $5.36 | 658,384 |
| 2022-03-22 | $5.07 | $5.57 | $5.07 | $5.48 | $5.48 | 726,792 |
| 2022-03-21 | $5.21 | $5.22 | $4.91 | $5.07 | $5.07 | 1,014,893 |
| 2022-03-18 | $4.56 | $5.33 | $4.55 | $5.27 | $5.27 | 1,403,161 |
| 2022-03-17 | $3.89 | $4.63 | $3.76 | $4.59 | $4.59 | 745,322 |
| 2022-03-16 | $3.65 | $4.01 | $3.61 | $3.99 | $3.99 | 728,752 |
| 2022-03-15 | $3.35 | $3.60 | $3.32 | $3.58 | $3.58 | 531,816 |
| 2022-03-14 | $3.52 | $3.57 | $3.28 | $3.30 | $3.30 | 838,410 |
| 2022-03-11 | $3.99 | $3.99 | $3.54 | $3.54 | $3.54 | 464,972 |
| 2022-03-10 | $3.91 | $4.02 | $3.79 | $3.95 | $3.95 | 414,364 |
| 2022-03-09 | $3.79 | $4.03 | $3.68 | $4.01 | $4.01 | 532,211 |
| 2022-03-08 | $3.79 | $3.83 | $3.50 | $3.67 | $3.67 | 948,826 |
| 2022-03-07 | $3.83 | $3.93 | $3.69 | $3.82 | $3.82 | 832,519 |
| 2022-03-04 | $3.97 | $4.03 | $3.81 | $3.87 | $3.87 | 796,005 |
| 2022-03-03 | $4.85 | $4.88 | $3.99 | $4.02 | $4.02 | 2,170,015 |
| 2022-03-02 | $4.84 | $4.95 | $4.75 | $4.77 | $4.77 | 518,095 |
| 2022-03-01 | $4.76 | $4.99 | $4.75 | $4.81 | $4.81 | 401,176 |
| 2022-02-28 | $4.82 | $5.05 | $4.78 | $4.81 | $4.81 | 524,334 |
| 2022-02-25 | $4.82 | $4.99 | $4.74 | $4.90 | $4.90 | 400,906 |
| 2022-02-24 | $4.37 | $4.88 | $4.34 | $4.83 | $4.83 | 786,188 |
| 2022-02-23 | $4.83 | $4.86 | $4.72 | $4.74 | $4.74 | 473,930 |
| 2022-02-22 | $4.73 | $4.94 | $4.70 | $4.79 | $4.79 | 531,595 |
| 2022-02-18 | $4.96 | $4.99 | $4.80 | $4.81 | $4.81 | 484,532 |
| 2022-02-17 | $5.25 | $5.32 | $4.83 | $4.97 | $4.97 | 465,947 |
| 2022-02-16 | $5.27 | $5.41 | $5.21 | $5.39 | $5.39 | 383,101 |
| 2022-02-15 | $5.18 | $5.41 | $5.14 | $5.37 | $5.37 | 515,683 |
| 2022-02-14 | $4.97 | $5.15 | $4.94 | $5.12 | $5.12 | 466,238 |
| 2022-02-11 | $5.35 | $5.52 | $4.99 | $5.02 | $5.02 | 548,884 |
| 2022-02-10 | $5.26 | $5.76 | $5.26 | $5.31 | $5.31 | 931,285 |
| 2022-02-09 | $5.20 | $5.49 | $5.17 | $5.48 | $5.48 | 704,219 |
| 2022-02-08 | $5.06 | $5.25 | $4.95 | $5.14 | $5.14 | 915,581 |
| 2022-02-07 | $5.00 | $5.26 | $4.89 | $5.12 | $5.12 | 754,366 |
| 2022-02-04 | $4.84 | $5.15 | $4.77 | $5.07 | $5.07 | 555,999 |
| 2022-02-03 | $4.82 | $5.10 | $4.78 | $4.82 | $4.82 | 667,526 |
| 2022-02-02 | $5.15 | $5.22 | $4.94 | $4.99 | $4.99 | 759,358 |
| 2022-02-01 | $4.96 | $5.21 | $4.80 | $5.15 | $5.15 | 1,004,257 |
| 2022-01-31 | $4.57 | $4.93 | $4.53 | $4.81 | $4.81 | 812,037 |
| 2022-01-28 | $4.28 | $4.57 | $4.18 | $4.55 | $4.55 | 758,466 |
| 2022-01-27 | $4.63 | $4.66 | $4.27 | $4.31 | $4.31 | 865,204 |
| 2022-01-26 | $4.91 | $5.00 | $4.51 | $4.58 | $4.58 | 785,081 |
| 2022-01-25 | $4.76 | $4.94 | $4.67 | $4.79 | $4.79 | 1,113,597 |
| 2022-01-24 | $4.51 | $4.94 | $4.12 | $4.89 | $4.89 | 2,765,343 |
| 2022-01-21 | $4.78 | $4.94 | $4.60 | $4.61 | $4.61 | 1,953,809 |
| 2022-01-20 | $5.22 | $5.32 | $4.88 | $4.92 | $4.92 | 1,433,947 |
| 2022-01-19 | $5.29 | $5.43 | $5.08 | $5.15 | $5.15 | 1,065,696 |
| 2022-01-18 | $5.32 | $5.49 | $5.06 | $5.21 | $5.21 | 1,445,910 |
| 2022-01-14 | $5.35 | $5.57 | $5.35 | $5.51 | $5.51 | 945,344 |
| 2022-01-13 | $5.60 | $5.75 | $5.39 | $5.46 | $5.46 | 1,290,507 |
| 2022-01-12 | $5.99 | $6.19 | $5.61 | $5.63 | $5.63 | 1,888,505 |
| 2022-01-11 | $5.77 | $6.07 | $5.61 | $5.88 | $5.88 | 2,331,863 |
| 2022-01-10 | $6.13 | $6.17 | $5.61 | $5.79 | $5.79 | 3,588,124 |
| 2022-01-07 | $7.00 | $7.35 | $6.33 | $6.37 | $6.37 | 14,257,431 |
| 2022-01-06 | $8.44 | $8.55 | $6.54 | $7.28 | $7.28 | 137,663,167 |
| 2022-01-05 | $4.89 | $5.08 | $4.54 | $4.56 | $4.56 | 686,960 |
| 2022-01-04 | $5.23 | $5.23 | $4.81 | $4.88 | $4.88 | 1,068,633 |
| 2022-01-03 | $5.30 | $5.30 | $4.87 | $5.20 | $5.20 | 593,078 |
| 2021-12-31 | $5.02 | $5.26 | $5.01 | $5.10 | $5.10 | 526,009 |
| 2021-12-30 | $4.68 | $5.22 | $4.68 | $5.05 | $5.05 | 847,609 |
| 2021-12-29 | $4.85 | $4.89 | $4.65 | $4.70 | $4.70 | 728,403 |
| 2021-12-28 | $5.09 | $5.17 | $4.84 | $4.85 | $4.85 | 1,198,737 |
| 2021-12-27 | $5.25 | $5.29 | $5.08 | $5.11 | $5.11 | 646,050 |
| 2021-12-23 | $5.05 | $5.32 | $4.86 | $5.27 | $5.27 | 1,042,921 |
| 2021-12-22 | $4.90 | $5.11 | $4.76 | $5.00 | $5.00 | 589,628 |
| 2021-12-21 | $4.60 | $4.94 | $4.60 | $4.83 | $4.83 | 1,052,631 |
| 2021-12-20 | $4.94 | $4.94 | $4.54 | $4.60 | $4.60 | 807,481 |
| 2021-12-17 | $5.02 | $5.21 | $4.76 | $4.99 | $4.99 | 1,917,442 |
| 2021-12-16 | $5.07 | $5.25 | $4.75 | $4.79 | $4.79 | 1,127,979 |
| 2021-12-15 | $4.89 | $5.10 | $4.68 | $5.05 | $5.05 | 927,964 |
| 2021-12-14 | $4.89 | $5.06 | $4.71 | $4.97 | $4.97 | 1,107,650 |
| 2021-12-13 | $5.06 | $5.19 | $4.84 | $5.00 | $5.00 | 895,167 |
| 2021-12-10 | $5.34 | $5.48 | $5.01 | $5.12 | $5.12 | 914,528 |
| 2021-12-09 | $5.63 | $5.72 | $5.13 | $5.39 | $5.39 | 2,298,652 |
| 2021-12-08 | $5.61 | $5.81 | $5.22 | $5.63 | $5.63 | 2,317,779 |
| 2021-12-07 | $5.19 | $5.70 | $5.16 | $5.47 | $5.47 | 1,991,055 |
| 2021-12-06 | $4.66 | $5.12 | $4.49 | $4.98 | $4.98 | 2,532,756 |
| 2021-12-03 | $5.01 | $5.04 | $4.56 | $4.70 | $4.70 | 1,418,081 |
| 2021-12-02 | $4.85 | $5.23 | $4.77 | $5.03 | $5.03 | 1,585,819 |
| 2021-12-01 | $5.30 | $5.47 | $4.76 | $4.81 | $4.81 | 2,072,810 |
| 2021-11-30 | $5.39 | $5.48 | $5.12 | $5.18 | $5.18 | 1,336,278 |
| 2021-11-29 | $5.67 | $5.76 | $5.16 | $5.38 | $5.38 | 1,076,120 |
| 2021-11-26 | $5.76 | $5.83 | $5.43 | $5.67 | $5.67 | 368,386 |
| 2021-11-24 | $5.59 | $5.91 | $5.39 | $5.87 | $5.87 | 864,687 |
| 2021-11-23 | $5.86 | $5.86 | $5.29 | $5.56 | $5.56 | 1,609,167 |
| 2021-11-22 | $6.24 | $6.26 | $5.76 | $5.88 | $5.88 | 1,013,517 |
| 2021-11-19 | $6.21 | $6.44 | $6.06 | $6.27 | $6.27 | 676,732 |
| 2021-11-18 | $6.84 | $6.93 | $6.17 | $6.26 | $6.26 | 1,255,684 |
| 2021-11-17 | $7.12 | $7.16 | $6.70 | $6.79 | $6.79 | 1,374,343 |
| 2021-11-16 | $6.95 | $7.35 | $6.74 | $7.18 | $7.18 | 1,680,338 |
| 2021-11-15 | $7.20 | $7.23 | $6.89 | $6.89 | $6.89 | 1,138,934 |
| 2021-11-12 | $7.35 | $7.35 | $7.03 | $7.13 | $7.13 | 1,595,007 |
| 2021-11-11 | $7.72 | $7.72 | $7.19 | $7.20 | $7.20 | 2,000,245 |
| 2021-11-10 | $8.13 | $8.33 | $7.15 | $7.66 | $7.66 | 2,248,046 |
| 2021-11-09 | $8.61 | $8.61 | $8.12 | $8.28 | $8.28 | 715,957 |
| 2021-11-08 | $8.50 | $8.64 | $8.28 | $8.45 | $8.45 | 1,087,379 |
| 2021-11-05 | $8.69 | $8.86 | $8.32 | $8.46 | $8.46 | 866,877 |
| 2021-11-04 | $8.92 | $9.17 | $8.53 | $8.72 | $8.72 | 848,051 |
| 2021-11-03 | $8.65 | $9.01 | $8.54 | $8.98 | $8.98 | 1,045,311 |
| 2021-11-02 | $8.92 | $8.95 | $8.29 | $8.59 | $8.59 | 1,147,765 |
| 2021-11-01 | $8.81 | $9.25 | $8.66 | $8.87 | $8.87 | 2,075,009 |
| 2021-10-29 | $8.63 | $9.37 | $8.60 | $8.80 | $8.80 | 2,181,870 |
| 2021-10-28 | $8.15 | $9.15 | $8.07 | $8.72 | $8.72 | 2,227,022 |
| 2021-10-27 | $8.25 | $8.49 | $8.05 | $8.08 | $8.08 | 967,602 |
| 2021-10-26 | $8.54 | $8.89 | $8.07 | $8.27 | $8.27 | 1,472,965 |
| 2021-10-25 | $7.91 | $8.85 | $7.82 | $8.62 | $8.62 | 3,032,309 |
| 2021-10-22 | $9.50 | $9.59 | $7.71 | $7.78 | $7.78 | 7,188,388 |
| 2021-10-21 | $7.50 | $10.63 | $7.47 | $10.21 | $10.21 | 12,308,939 |
| 2021-10-20 | $7.22 | $7.80 | $7.17 | $7.57 | $7.57 | 1,835,847 |
| 2021-10-19 | $7.21 | $7.45 | $7.09 | $7.19 | $7.19 | 1,213,621 |
| 2021-10-18 | $7.15 | $7.26 | $6.75 | $7.10 | $7.10 | 1,892,808 |
| 2021-10-15 | $7.32 | $7.63 | $7.13 | $7.20 | $7.20 | 1,866,850 |
| 2021-10-14 | $7.30 | $7.75 | $7.03 | $7.29 | $7.29 | 2,444,163 |
| 2021-10-13 | $6.56 | $7.48 | $6.55 | $7.29 | $7.29 | 3,953,728 |
| 2021-10-12 | $6.56 | $6.66 | $6.44 | $6.51 | $6.51 | 953,015 |
| 2021-10-11 | $6.64 | $6.77 | $6.50 | $6.52 | $6.52 | 1,201,511 |
| 2021-10-08 | $6.61 | $6.83 | $6.48 | $6.55 | $6.55 | 1,195,054 |
| 2021-10-07 | $6.71 | $6.84 | $6.58 | $6.68 | $6.68 | 1,376,052 |
| 2021-10-06 | $6.32 | $6.75 | $6.31 | $6.65 | $6.65 | 1,480,781 |
| 2021-10-05 | $6.32 | $6.57 | $6.25 | $6.53 | $6.53 | 1,610,294 |
| 2021-10-04 | $6.53 | $6.62 | $6.20 | $6.37 | $6.37 | 3,062,289 |
| 2021-10-01 | $6.78 | $6.87 | $6.44 | $6.58 | $6.58 | 2,080,457 |
| 2021-09-30 | $6.60 | $6.93 | $6.57 | $6.73 | $6.73 | 3,110,594 |
| 2021-09-29 | $6.83 | $6.93 | $6.36 | $6.59 | $6.59 | 4,872,818 |
| 2021-09-28 | $7.09 | $7.15 | $6.80 | $6.84 | $6.84 | 3,407,558 |
| 2021-09-27 | $6.92 | $7.29 | $6.75 | $7.19 | $7.19 | 5,859,656 |
| 2021-09-24 | $7.07 | $7.59 | $6.67 | $7.04 | $7.04 | 17,391,958 |
| 2021-09-23 | $8.37 | $8.68 | $6.33 | $6.86 | $6.86 | 51,542,752 |
| 2021-09-22 | $21.86 | $22.28 | $21.44 | $21.67 | $21.67 | 1,527,937 |
| 2021-09-21 | $21.21 | $22.14 | $21.00 | $22.06 | $22.06 | 329,138 |
| 2021-09-20 | $21.48 | $21.66 | $20.64 | $21.05 | $21.05 | 474,153 |
| 2021-09-17 | $21.53 | $22.72 | $21.53 | $21.97 | $21.97 | 1,032,872 |
| 2021-09-16 | $21.35 | $22.14 | $20.78 | $21.77 | $21.77 | 561,688 |
| 2021-09-15 | $20.65 | $21.49 | $20.44 | $21.25 | $21.25 | 731,484 |
| 2021-09-14 | $20.32 | $20.70 | $19.96 | $20.65 | $20.65 | 593,661 |
| 2021-09-13 | $20.43 | $20.94 | $19.25 | $20.31 | $20.31 | 340,515 |
| 2021-09-10 | $20.85 | $21.25 | $20.22 | $20.27 | $20.27 | 330,476 |
| 2021-09-09 | $21.90 | $23.14 | $20.82 | $20.94 | $20.94 | 737,746 |
| 2021-09-08 | $22.28 | $22.30 | $21.36 | $22.01 | $22.01 | 642,521 |
| 2021-09-07 | $20.14 | $22.53 | $19.75 | $22.42 | $22.42 | 1,064,558 |
| 2021-09-03 | $20.10 | $20.31 | $19.38 | $20.06 | $20.06 | 1,862,428 |
| 2021-09-02 | $20.29 | $20.93 | $19.86 | $19.90 | $19.90 | 572,116 |
| 2021-09-01 | $20.30 | $20.61 | $19.68 | $20.26 | $20.26 | 950,661 |
| 2021-08-31 | $20.46 | $20.62 | $19.84 | $20.01 | $20.01 | 825,734 |
| 2021-08-30 | $22.22 | $22.30 | $20.41 | $20.47 | $20.47 | 324,868 |
| 2021-08-27 | $21.46 | $22.34 | $21.16 | $21.99 | $21.99 | 242,705 |
| 2021-08-26 | $21.66 | $22.09 | $20.75 | $21.45 | $21.45 | 296,578 |
| 2021-08-25 | $21.77 | $22.59 | $21.14 | $21.64 | $21.64 | 1,062,605 |
| 2021-08-24 | $21.72 | $22.29 | $21.18 | $21.56 | $21.56 | 960,448 |
| 2021-08-23 | $21.60 | $22.33 | $21.17 | $21.93 | $21.93 | 1,326,919 |
| 2021-08-20 | $21.37 | $22.52 | $21.33 | $21.48 | $21.48 | 1,058,691 |
| 2021-08-19 | $23.61 | $23.79 | $21.11 | $21.53 | $21.53 | 1,006,939 |
| 2021-08-18 | $24.67 | $24.95 | $23.23 | $23.61 | $23.61 | 572,128 |
| 2021-08-17 | $24.51 | $25.37 | $23.90 | $24.37 | $24.37 | 784,151 |
| 2021-08-16 | $24.59 | $26.06 | $24.17 | $25.00 | $25.00 | 762,260 |
| 2021-08-13 | $30.55 | $30.63 | $24.41 | $24.70 | $24.70 | 1,430,984 |
| 2021-08-12 | $34.62 | $34.80 | $31.09 | $32.70 | $32.70 | 457,217 |
| 2021-08-11 | $35.37 | $35.75 | $34.21 | $34.87 | $34.87 | 353,016 |
| 2021-08-10 | $36.72 | $36.72 | $35.08 | $35.33 | $35.33 | 284,758 |
| 2021-08-09 | $35.96 | $36.96 | $35.24 | $36.48 | $36.48 | 131,973 |
| 2021-08-06 | $37.28 | $37.59 | $35.50 | $35.75 | $35.75 | 176,750 |
| 2021-08-05 | $35.58 | $37.15 | $35.24 | $37.14 | $37.14 | 144,050 |
| 2021-08-04 | $35.66 | $37.34 | $35.26 | $35.66 | $35.66 | 198,809 |
| 2021-08-03 | $35.84 | $36.57 | $34.43 | $35.78 | $35.78 | 122,457 |
| 2021-08-02 | $36.10 | $36.86 | $35.67 | $35.91 | $35.91 | 177,764 |
| 2021-07-30 | $34.80 | $37.26 | $34.42 | $36.00 | $36.00 | 278,401 |
| 2021-07-29 | $34.88 | $36.24 | $34.68 | $34.78 | $34.78 | 221,156 |
| 2021-07-28 | $35.04 | $35.40 | $33.85 | $34.83 | $34.83 | 196,137 |
| 2021-07-27 | $34.86 | $36.11 | $34.45 | $35.00 | $35.00 | 521,344 |
| 2021-07-26 | $34.20 | $35.16 | $33.83 | $34.89 | $34.89 | 372,427 |
| 2021-07-23 | $34.57 | $34.90 | $33.60 | $34.40 | $34.40 | 157,432 |
| 2021-07-22 | $35.38 | $35.97 | $34.28 | $34.56 | $34.56 | 219,909 |
| 2021-07-21 | $34.30 | $35.50 | $33.91 | $35.16 | $35.16 | 354,025 |
| 2021-07-20 | $34.18 | $35.00 | $33.13 | $34.21 | $34.21 | 343,967 |
| 2021-07-19 | $34.67 | $35.17 | $33.47 | $33.99 | $33.99 | 207,688 |
| 2021-07-16 | $35.03 | $36.30 | $34.65 | $34.94 | $34.94 | 429,353 |
| 2021-07-15 | $32.90 | $34.91 | $32.56 | $34.80 | $34.80 | 450,329 |
| 2021-07-14 | $35.31 | $35.31 | $33.00 | $33.32 | $33.32 | 330,012 |
| 2021-07-13 | $35.00 | $35.96 | $34.30 | $35.00 | $35.00 | 293,527 |
| 2021-07-12 | $34.64 | $35.48 | $32.75 | $34.37 | $34.37 | 303,102 |
| 2021-07-09 | $35.38 | $35.38 | $31.23 | $34.61 | $34.61 | 1,225,072 |
| 2021-07-08 | $36.09 | $36.49 | $34.67 | $35.54 | $35.54 | 253,190 |
| 2021-07-07 | $39.07 | $39.09 | $36.05 | $36.76 | $36.76 | 224,393 |
| 2021-07-06 | $38.00 | $39.03 | $37.27 | $38.71 | $38.71 | 266,436 |
| 2021-07-02 | $38.76 | $38.76 | $37.10 | $37.76 | $37.76 | 180,808 |
| 2021-07-01 | $39.73 | $39.86 | $37.05 | $38.63 | $38.63 | 503,678 |
| 2021-06-30 | $39.63 | $40.21 | $38.94 | $39.91 | $39.91 | 381,529 |
| 2021-06-29 | $38.43 | $40.12 | $38.43 | $39.76 | $39.76 | 412,114 |
| 2021-06-28 | $38.37 | $40.12 | $38.10 | $38.95 | $38.95 | 308,310 |
| 2021-06-25 | $37.70 | $38.87 | $36.70 | $38.03 | $38.03 | 1,485,086 |
| 2021-06-24 | $38.41 | $38.85 | $37.31 | $37.48 | $37.48 | 281,151 |
| 2021-06-23 | $37.59 | $38.45 | $36.86 | $37.94 | $37.94 | 291,233 |
| 2021-06-22 | $37.12 | $37.91 | $36.71 | $37.52 | $37.52 | 332,294 |
| 2021-06-21 | $36.50 | $37.99 | $34.82 | $37.15 | $37.15 | 547,753 |
| 2021-06-18 | $37.30 | $38.00 | $36.12 | $36.86 | $36.86 | 616,341 |
| 2021-06-17 | $36.91 | $38.18 | $36.30 | $37.68 | $37.68 | 495,926 |
| 2021-06-16 | $36.85 | $37.75 | $36.24 | $37.26 | $37.26 | 470,663 |
| 2021-06-15 | $38.37 | $38.42 | $36.24 | $37.01 | $37.01 | 505,350 |
| 2021-06-14 | $39.11 | $40.13 | $38.05 | $38.49 | $38.49 | 538,122 |
| 2021-06-11 | $38.07 | $39.23 | $37.89 | $39.02 | $39.02 | 589,533 |
| 2021-06-10 | $37.31 | $38.26 | $36.70 | $37.99 | $37.99 | 239,138 |
| 2021-06-09 | $37.61 | $38.73 | $37.27 | $37.44 | $37.44 | 249,066 |
| 2021-06-08 | $37.58 | $39.06 | $36.34 | $37.39 | $37.39 | 345,738 |
| 2021-06-07 | $36.00 | $37.79 | $35.66 | $36.90 | $36.90 | 471,789 |
| 2021-06-04 | $35.56 | $36.92 | $35.28 | $36.02 | $36.02 | 438,768 |
| 2021-06-03 | $34.40 | $36.37 | $34.00 | $35.48 | $35.48 | 602,299 |
| 2021-06-02 | $34.09 | $34.78 | $33.75 | $34.62 | $34.62 | 405,517 |
| 2021-06-01 | $34.14 | $34.50 | $33.41 | $33.94 | $33.94 | 493,555 |
| 2021-05-28 | $33.67 | $34.49 | $32.88 | $34.02 | $34.02 | 551,764 |
| 2021-05-27 | $32.89 | $33.92 | $32.08 | $33.53 | $33.53 | 1,292,611 |
| 2021-05-26 | $31.76 | $33.24 | $31.01 | $33.14 | $33.14 | 1,281,605 |
| 2021-05-25 | $32.41 | $33.20 | $30.72 | $32.10 | $32.10 | 896,131 |
| 2021-05-24 | $32.60 | $33.99 | $32.00 | $33.20 | $33.20 | 491,662 |
| 2021-05-21 | $33.85 | $34.12 | $32.01 | $32.16 | $32.16 | 472,184 |
| 2021-05-20 | $32.30 | $33.50 | $31.93 | $33.39 | $33.39 | 879,285 |
| 2021-05-19 | $32.35 | $33.12 | $30.71 | $32.13 | $32.13 | 506,593 |
| 2021-05-18 | $33.56 | $34.52 | $32.24 | $32.92 | $32.92 | 710,101 |
| 2021-05-17 | $33.81 | $34.41 | $32.78 | $33.53 | $33.53 | 649,292 |
| 2021-05-14 | $33.81 | $35.13 | $32.30 | $34.48 | $34.48 | 1,849,473 |
| 2021-05-13 | $38.18 | $39.25 | $32.01 | $32.66 | $32.66 | 1,734,590 |
| 2021-05-12 | $38.01 | $39.22 | $37.63 | $39.00 | $39.00 | 1,206,333 |
| 2021-05-11 | $34.01 | $39.15 | $34.01 | $38.24 | $38.24 | 630,977 |
| 2021-05-10 | $40.94 | $41.28 | $36.66 | $36.67 | $36.67 | 466,912 |
| 2021-05-07 | $44.56 | $44.56 | $40.29 | $41.27 | $41.27 | 428,161 |
| 2021-05-06 | $45.18 | $45.89 | $41.51 | $42.50 | $42.50 | 474,027 |
| 2021-05-05 | $48.24 | $49.98 | $44.73 | $45.00 | $45.00 | 675,921 |
| 2021-05-04 | $51.24 | $51.24 | $46.65 | $47.75 | $47.75 | 463,044 |
| 2021-05-03 | $57.14 | $57.55 | $51.53 | $51.87 | $51.87 | 302,301 |
| 2021-04-30 | $56.48 | $58.12 | $54.52 | $57.24 | $57.24 | 695,895 |
| 2021-04-29 | $55.94 | $57.84 | $54.08 | $57.78 | $57.78 | 499,229 |
| 2021-04-28 | $55.17 | $56.04 | $53.42 | $55.87 | $55.87 | 488,847 |
| 2021-04-27 | $54.51 | $56.33 | $52.92 | $55.10 | $55.10 | 716,343 |
| 2021-04-26 | $50.99 | $54.66 | $49.55 | $54.44 | $54.44 | 1,185,976 |
| 2021-04-23 | $48.71 | $51.19 | $48.53 | $50.72 | $50.72 | 825,089 |
| 2021-04-22 | $48.53 | $49.30 | $47.51 | $49.03 | $49.03 | 456,025 |
| 2021-04-21 | $45.87 | $48.05 | $45.73 | $48.04 | $48.04 | 435,087 |
| 2021-04-20 | $47.94 | $48.22 | $45.72 | $46.25 | $46.25 | 388,135 |
| 2021-04-19 | $46.04 | $47.37 | $45.67 | $47.28 | $47.28 | 517,681 |
| 2021-04-16 | $47.94 | $47.95 | $45.65 | $47.01 | $47.01 | 637,136 |
| 2021-04-15 | $48.38 | $48.97 | $45.57 | $47.96 | $47.96 | 597,481 |
| 2021-04-14 | $49.52 | $50.12 | $45.00 | $48.00 | $48.00 | 1,090,624 |
| 2021-04-13 | $49.50 | $50.66 | $48.00 | $49.49 | $49.49 | 357,092 |
| 2021-04-12 | $52.49 | $53.00 | $48.57 | $49.13 | $49.13 | 513,210 |
| 2021-04-09 | $51.97 | $54.00 | $50.12 | $52.89 | $52.89 | 501,147 |
| 2021-04-08 | $51.30 | $52.53 | $51.00 | $52.26 | $52.26 | 389,118 |
| 2021-04-07 | $54.23 | $54.65 | $49.23 | $51.18 | $51.18 | 402,014 |
| 2021-04-06 | $51.24 | $56.72 | $50.19 | $54.95 | $54.95 | 289,418 |
| 2021-04-05 | $52.64 | $52.65 | $49.60 | $51.83 | $51.83 | 255,517 |
| 2021-04-01 | $50.72 | $52.70 | $49.55 | $51.78 | $51.78 | 310,633 |
| 2021-03-31 | $45.00 | $50.50 | $44.43 | $49.95 | $49.95 | 314,027 |
| 2021-03-30 | $43.53 | $47.14 | $43.40 | $44.72 | $44.72 | 358,941 |
| 2021-03-29 | $48.22 | $48.22 | $43.50 | $43.80 | $43.80 | 306,082 |
| 2021-03-26 | $53.21 | $53.95 | $42.77 | $47.68 | $47.68 | 553,109 |
| 2021-03-25 | $49.08 | $52.52 | $47.82 | $52.37 | $52.37 | 253,564 |
| 2021-03-24 | $54.00 | $54.03 | $49.92 | $50.57 | $50.57 | 240,356 |
| 2021-03-23 | $51.95 | $55.00 | $50.40 | $53.11 | $53.11 | 276,503 |
| 2021-03-22 | $47.32 | $51.29 | $46.35 | $50.76 | $50.76 | 209,061 |
| 2021-03-19 | $47.00 | $51.16 | $47.00 | $47.39 | $47.39 | 600,261 |
| 2021-03-18 | $53.82 | $54.43 | $46.54 | $46.74 | $46.74 | 355,415 |
| 2021-03-17 | $51.94 | $55.23 | $50.25 | $55.14 | $55.14 | 164,120 |
| 2021-03-16 | $54.88 | $55.74 | $51.43 | $52.53 | $52.53 | 183,477 |
| 2021-03-15 | $58.76 | $60.12 | $53.92 | $54.65 | $54.65 | 192,879 |
| 2021-03-12 | $56.49 | $62.47 | $55.52 | $58.60 | $58.60 | 174,593 |
| 2021-03-11 | $55.45 | $59.55 | $54.70 | $57.34 | $57.34 | 188,682 |
| 2021-03-10 | $52.32 | $56.15 | $52.15 | $54.57 | $54.57 | 214,174 |
| 2021-03-09 | $50.41 | $52.78 | $48.88 | $51.33 | $51.33 | 328,603 |
| 2021-03-08 | $54.73 | $55.71 | $48.78 | $49.29 | $49.29 | 158,640 |
| 2021-03-05 | $54.78 | $56.67 | $50.46 | $55.67 | $55.67 | 265,971 |
| 2021-03-04 | $56.19 | $57.44 | $50.14 | $54.06 | $54.06 | 256,224 |
| 2021-03-03 | $61.45 | $61.88 | $55.63 | $55.75 | $55.75 | 126,782 |
| 2021-03-02 | $56.94 | $61.55 | $55.88 | $60.39 | $60.39 | 173,993 |
| 2021-03-01 | $59.89 | $62.63 | $56.19 | $56.71 | $56.71 | 230,051 |
| 2021-02-26 | $59.42 | $61.00 | $56.31 | $58.41 | $58.41 | 234,869 |
| 2021-02-25 | $63.70 | $63.99 | $59.03 | $61.16 | $61.16 | 197,519 |
| 2021-02-24 | $64.36 | $65.92 | $62.52 | $63.96 | $63.96 | 87,412 |
| 2021-02-23 | $61.00 | $65.70 | $57.04 | $64.63 | $64.63 | 252,858 |
| 2021-02-22 | $68.39 | $70.12 | $63.27 | $63.61 | $63.61 | 154,754 |
| 2021-02-19 | $68.78 | $71.98 | $67.94 | $69.03 | $69.03 | 101,335 |
| 2021-02-18 | $68.02 | $71.42 | $65.18 | $68.91 | $68.91 | 157,682 |
| 2021-02-17 | $69.84 | $73.09 | $67.75 | $68.78 | $68.78 | 395,737 |
| 2021-02-16 | $72.34 | $74.90 | $68.94 | $70.80 | $70.80 | 198,494 |
| 2021-02-12 | $68.52 | $72.24 | $66.94 | $71.83 | $71.83 | 222,830 |
| 2021-02-11 | $75.56 | $76.75 | $68.36 | $68.65 | $68.65 | 241,213 |
| 2021-02-10 | $73.50 | $76.17 | $73.01 | $75.37 | $75.37 | 336,849 |
| 2021-02-09 | $71.30 | $76.75 | $68.00 | $72.94 | $72.94 | 485,615 |
| 2021-02-08 | $64.47 | $71.32 | $62.26 | $70.31 | $70.31 | 222,066 |
| 2021-02-05 | $65.32 | $65.66 | $61.22 | $64.38 | $64.38 | 123,414 |
| 2021-02-04 | $62.75 | $67.55 | $62.75 | $64.57 | $64.57 | 169,457 |
| 2021-02-03 | $60.80 | $64.37 | $59.70 | $63.02 | $63.02 | 173,468 |
| 2021-02-02 | $56.26 | $62.32 | $56.26 | $60.09 | $60.09 | 275,472 |
| 2021-02-01 | $53.22 | $56.72 | $51.89 | $56.15 | $56.15 | 278,589 |
| 2021-01-29 | $54.43 | $54.77 | $50.53 | $52.58 | $52.58 | 267,573 |
| 2021-01-28 | $56.86 | $56.86 | $53.00 | $54.58 | $54.58 | 251,403 |
| 2021-01-27 | $55.02 | $57.96 | $51.25 | $57.01 | $57.01 | 314,500 |
| 2021-01-26 | $62.45 | $62.90 | $54.39 | $56.99 | $56.99 | 526,780 |
| 2021-01-25 | $63.05 | $63.70 | $56.57 | $62.40 | $62.40 | 310,048 |
| 2021-01-22 | $56.28 | $63.67 | $55.94 | $63.00 | $63.00 | 510,750 |
| 2021-01-21 | $56.09 | $58.94 | $54.51 | $56.67 | $56.67 | 260,069 |
| 2021-01-20 | $55.08 | $60.04 | $53.91 | $55.80 | $55.80 | 262,690 |
| 2021-01-19 | $50.80 | $57.56 | $50.80 | $54.91 | $54.91 | 485,068 |
| 2021-01-15 | $56.31 | $56.84 | $52.85 | $54.78 | $54.78 | 192,187 |
| 2021-01-14 | $60.42 | $61.29 | $54.73 | $56.32 | $56.32 | 323,543 |
| 2021-01-13 | $53.78 | $62.99 | $53.50 | $59.78 | $59.78 | 601,550 |
| 2021-01-12 | $54.03 | $55.76 | $50.53 | $53.92 | $53.92 | 500,922 |
| 2021-01-11 | $49.80 | $51.95 | $48.37 | $51.30 | $51.30 | 190,200 |
| 2021-01-08 | $47.67 | $50.50 | $45.82 | $49.89 | $49.89 | 266,835 |
| 2021-01-07 | $46.10 | $49.18 | $44.02 | $47.33 | $47.33 | 242,141 |
| 2021-01-06 | $45.40 | $46.46 | $43.57 | $45.65 | $45.65 | 272,930 |
| 2021-01-05 | $42.56 | $47.41 | $42.00 | $46.35 | $46.35 | 369,841 |
| 2021-01-04 | $45.19 | $46.42 | $41.54 | $42.50 | $42.50 | 405,427 |
| 2020-12-31 | $48.08 | $49.11 | $44.02 | $44.82 | $44.82 | 196,339 |
| 2020-12-30 | $50.17 | $50.81 | $46.90 | $47.91 | $47.91 | 249,639 |
| 2020-12-29 | $51.13 | $51.90 | $48.38 | $50.00 | $50.00 | 116,861 |
| 2020-12-28 | $54.31 | $55.00 | $50.52 | $51.32 | $51.32 | 189,661 |
| 2020-12-24 | $55.18 | $62.35 | $53.16 | $53.75 | $53.75 | 291,883 |
| 2020-12-23 | $57.47 | $58.09 | $54.57 | $55.30 | $55.30 | 290,967 |
| 2020-12-22 | $47.49 | $58.52 | $47.00 | $57.94 | $57.94 | 728,258 |
| 2020-12-21 | $47.00 | $49.36 | $46.36 | $47.50 | $47.50 | 387,949 |
| 2020-12-18 | $50.00 | $51.47 | $47.02 | $47.54 | $47.54 | 2,054,180 |
| 2020-12-17 | $51.15 | $53.50 | $49.93 | $50.68 | $50.68 | 653,644 |
| 2020-12-16 | $48.35 | $52.97 | $47.80 | $50.70 | $50.70 | 544,511 |
| 2020-12-15 | $47.85 | $49.80 | $45.59 | $48.35 | $48.35 | 422,968 |
| 2020-12-14 | $57.47 | $59.80 | $47.00 | $47.47 | $47.47 | 639,453 |
| 2020-12-11 | $47.92 | $58.48 | $47.59 | $56.98 | $56.98 | 660,867 |
| 2020-12-10 | $46.50 | $49.88 | $46.01 | $47.99 | $47.99 | 136,197 |
| 2020-12-09 | $48.49 | $49.90 | $46.76 | $46.89 | $46.89 | 256,038 |
| 2020-12-08 | $47.74 | $49.99 | $47.43 | $48.65 | $48.65 | 240,626 |
| 2020-12-07 | $48.75 | $50.81 | $47.73 | $47.96 | $47.96 | 273,836 |
| 2020-12-04 | $46.94 | $50.41 | $45.62 | $49.45 | $49.45 | 358,784 |
| 2020-12-03 | $47.01 | $48.00 | $44.94 | $46.58 | $46.58 | 231,828 |
| 2020-12-02 | $51.06 | $51.06 | $46.53 | $47.36 | $47.36 | 253,653 |
| 2020-12-01 | $50.37 | $54.97 | $49.12 | $51.80 | $51.80 | 390,190 |
| 2020-11-30 | $49.27 | $53.29 | $44.01 | $50.11 | $50.11 | 654,516 |
| 2020-11-27 | $46.36 | $49.99 | $46.00 | $49.75 | $49.75 | 131,486 |
| 2020-11-25 | $41.11 | $45.98 | $40.24 | $45.95 | $45.95 | 295,751 |
| 2020-11-24 | $35.59 | $42.43 | $35.59 | $41.85 | $41.85 | 436,918 |
| 2020-11-23 | $35.85 | $36.96 | $35.00 | $36.55 | $36.55 | 328,257 |
| 2020-11-20 | $34.14 | $36.11 | $33.90 | $35.76 | $35.76 | 566,955 |
| 2020-11-19 | $35.66 | $39.66 | $35.62 | $36.00 | $36.00 | 614,020 |
| 2020-11-18 | $33.62 | $35.68 | $33.62 | $35.59 | $35.59 | 295,162 |
| 2020-11-17 | $34.80 | $35.00 | $33.41 | $33.49 | $33.49 | 252,722 |
| 2020-11-16 | $34.65 | $35.09 | $33.23 | $34.83 | $34.83 | 268,621 |
| 2020-11-13 | $35.00 | $35.13 | $34.00 | $34.40 | $34.40 | 98,490 |
| 2020-11-12 | $34.61 | $36.49 | $34.30 | $35.12 | $35.12 | 301,783 |
| 2020-11-11 | $34.09 | $34.85 | $33.33 | $34.52 | $34.52 | 269,053 |
| 2020-11-10 | $34.79 | $34.99 | $33.59 | $33.90 | $33.90 | 335,682 |
| 2020-11-09 | $35.00 | $35.87 | $33.69 | $34.30 | $34.30 | 306,390 |
| 2020-11-06 | $34.61 | $35.19 | $33.86 | $34.75 | $34.75 | 257,589 |
| 2020-11-05 | $35.00 | $35.46 | $33.88 | $35.00 | $35.00 | 235,908 |
| 2020-11-04 | $34.51 | $35.49 | $33.90 | $35.00 | $35.00 | 264,137 |
| 2020-11-03 | $33.60 | $34.91 | $33.47 | $34.78 | $34.78 | 168,581 |
| 2020-11-02 | $34.70 | $35.30 | $33.00 | $33.50 | $33.50 | 349,603 |
| 2020-10-30 | $34.60 | $35.38 | $33.87 | $34.65 | $34.65 | 114,702 |
| 2020-10-29 | $36.92 | $37.50 | $33.78 | $35.07 | $35.07 | 406,642 |
| 2020-10-28 | $35.82 | $38.25 | $35.78 | $36.96 | $36.96 | 230,265 |
| 2020-10-27 | $36.36 | $37.58 | $35.98 | $36.58 | $36.58 | 176,080 |
| 2020-10-26 | $37.11 | $38.57 | $35.36 | $36.01 | $36.01 | 263,751 |
| 2020-10-23 | $36.05 | $38.25 | $35.99 | $38.25 | $38.25 | 296,689 |
| 2020-10-22 | $34.80 | $35.99 | $34.00 | $35.70 | $35.70 | 242,654 |
| 2020-10-21 | $33.80 | $35.41 | $33.80 | $34.55 | $34.55 | 369,113 |
| 2020-10-20 | $35.28 | $36.70 | $32.58 | $33.85 | $33.85 | 614,153 |
| 2020-10-19 | $34.10 | $38.50 | $33.25 | $35.07 | $35.07 | 1,020,274 |
| 2020-10-16 | $36.00 | $43.80 | $33.68 | $33.68 | $33.68 | 6,553,354 |
Eargo Inc (EAR) News Headlines
Recent Eargo Inc (EAR) News
Similar Companies to Eargo Inc (EAR) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |