Genetron Holdings Ltd (GTH) Exchange: NASDAQ
Data as of May 2, 2025
$4.03 ($0.01) 0.12%
Genetron Holdings Ltd - Daily Information
Click for more stock information on Genetron Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.02 |
| Previous Close | $4.03 |
| High | $4.05 |
| Low | $4.02 |
| Adjusted Open | $4.02 |
| Previous Adjusted Close | $4.03 |
| Adjusted High | $4.05 |
| Adjusted Low | $4.02 |
About Genetron Holdings Ltd (GTH)
Genetron Holdings Ltd (GTH) is a leading cancer and genomics solutions provider. Founded in 2017, GTH is a collaborative venture between two of the top cancer research university hospitals and several leading industry figures, including renowned venture capitalist firm Sequoia Capital. GTH's mission is to improve cancer diagnosis and treatment outcomes through data-driven insights. GTH has reliable and advanced technological solutions designed to detect and quickly diagnose cancer, as well as develop more personalized treatments and more precise follow-up solutions. In its short three-year history, GTH has grown rapidly, entering into strategic partnerships with some of the largest medical institutions across China and expanding its operations to multiple countries. As GTH continues to grow, the company focuses on cutting-edge cancer solutions with a goal to enhance the clinical efficiency and accuracy of cancer diagnosis and treatment through the application and analysis of big data techniques. GTH's goal for the future is to transform the delivery and management of cancer care through mobile and cloud-based technology to make more informed, data-driven decisions when moving from diagnosis to treatment and beyond.
Invest in Genetron Holdings Ltd (GTH)
Historical Stock Data for Genetron Holdings Ltd (GTH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-28 | $4.02 | $4.05 | $4.02 | $4.03 | $4.03 | 412,603 |
| 2024-03-27 | $4.02 | $4.03 | $4.02 | $4.02 | $4.02 | 49,808 |
| 2024-03-26 | $4.01 | $4.03 | $4.01 | $4.02 | $4.02 | 70,595 |
| 2024-03-25 | $4.01 | $4.03 | $4.01 | $4.01 | $4.01 | 109,617 |
| 2024-03-22 | $4.01 | $4.02 | $4.01 | $4.02 | $4.02 | 144,522 |
| 2024-03-21 | $3.86 | $4.02 | $3.86 | $4.01 | $4.01 | 261,759 |
| 2024-03-20 | $3.85 | $3.90 | $3.84 | $3.87 | $3.87 | 15,914 |
| 2024-03-19 | $3.90 | $3.91 | $3.85 | $3.85 | $3.85 | 21,272 |
| 2024-03-18 | $3.92 | $3.92 | $3.89 | $3.90 | $3.90 | 20,189 |
| 2024-03-15 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 5,226 |
| 2024-03-14 | $3.90 | $3.91 | $3.90 | $3.91 | $3.91 | 18,535 |
| 2024-03-13 | $3.90 | $3.91 | $3.90 | $3.90 | $3.90 | 10,447 |
| 2024-03-12 | $3.89 | $3.90 | $3.89 | $3.90 | $3.90 | 13,947 |
| 2024-03-11 | $3.89 | $3.90 | $3.87 | $3.90 | $3.90 | 12,508 |
| 2024-03-08 | $3.90 | $3.90 | $3.86 | $3.86 | $3.86 | 83,942 |
| 2024-03-07 | $3.93 | $3.93 | $3.90 | $3.90 | $3.90 | 23,441 |
| 2024-03-06 | $3.90 | $3.91 | $3.88 | $3.89 | $3.89 | 34,905 |
| 2024-03-05 | $3.92 | $3.95 | $3.89 | $3.90 | $3.90 | 154,522 |
| 2024-03-04 | $3.92 | $3.92 | $3.91 | $3.92 | $3.92 | 11,705 |
| 2024-03-01 | $3.91 | $3.92 | $3.91 | $3.92 | $3.92 | 32,104 |
| 2024-02-29 | $3.91 | $3.93 | $3.90 | $3.92 | $3.92 | 43,546 |
| 2024-02-28 | $3.91 | $3.93 | $3.90 | $3.90 | $3.90 | 31,972 |
| 2024-02-27 | $3.91 | $3.94 | $3.91 | $3.92 | $3.92 | 19,883 |
| 2024-02-26 | $3.91 | $3.92 | $3.90 | $3.92 | $3.92 | 12,261 |
| 2024-02-23 | $3.93 | $3.93 | $3.88 | $3.93 | $3.93 | 6,050 |
| 2024-02-22 | $4.00 | $4.00 | $3.92 | $3.93 | $3.93 | 38,608 |
| 2024-02-21 | $3.88 | $3.94 | $3.88 | $3.93 | $3.93 | 56,069 |
| 2024-02-20 | $3.80 | $3.83 | $3.80 | $3.83 | $3.83 | 76,718 |
| 2024-02-16 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 35,711 |
| 2024-02-15 | $3.80 | $3.81 | $3.79 | $3.80 | $3.80 | 51,630 |
| 2024-02-14 | $3.81 | $3.82 | $3.79 | $3.80 | $3.80 | 57,007 |
| 2024-02-13 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 66,441 |
| 2024-02-12 | $3.85 | $3.85 | $3.80 | $3.80 | $3.80 | 40,513 |
| 2024-02-09 | $3.78 | $3.81 | $3.78 | $3.79 | $3.79 | 9,310 |
| 2024-02-08 | $3.77 | $3.82 | $3.77 | $3.82 | $3.82 | 31,954 |
| 2024-02-07 | $3.78 | $3.81 | $3.77 | $3.77 | $3.77 | 42,879 |
| 2024-02-06 | $3.79 | $3.80 | $3.79 | $3.79 | $3.79 | 19,317 |
| 2024-02-05 | $3.78 | $3.80 | $3.78 | $3.79 | $3.79 | 34,479 |
| 2024-02-02 | $3.80 | $3.80 | $3.77 | $3.80 | $3.80 | 21,786 |
| 2024-02-01 | $3.77 | $3.80 | $3.77 | $3.80 | $3.80 | 9,813 |
| 2024-01-31 | $3.80 | $3.81 | $3.78 | $3.78 | $3.78 | 31,170 |
| 2024-01-30 | $3.79 | $3.81 | $3.78 | $3.79 | $3.79 | 38,302 |
| 2024-01-29 | $3.78 | $3.80 | $3.77 | $3.80 | $3.80 | 51,958 |
| 2024-01-26 | $3.80 | $3.80 | $3.79 | $3.79 | $3.79 | 30,969 |
| 2024-01-25 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 33,780 |
| 2024-01-24 | $3.80 | $3.82 | $3.80 | $3.81 | $3.81 | 30,120 |
| 2024-01-23 | $3.80 | $3.88 | $3.80 | $3.82 | $3.82 | 30,158 |
| 2024-01-22 | $3.79 | $3.84 | $3.78 | $3.79 | $3.79 | 24,944 |
| 2024-01-19 | $3.79 | $3.81 | $3.75 | $3.79 | $3.79 | 25,036 |
| 2024-01-18 | $3.74 | $3.80 | $3.74 | $3.79 | $3.79 | 82,035 |
| 2024-01-17 | $3.71 | $3.77 | $3.70 | $3.74 | $3.74 | 128,131 |
| 2024-01-16 | $3.70 | $3.71 | $3.69 | $3.71 | $3.71 | 7,004 |
| 2024-01-12 | $3.70 | $3.71 | $3.70 | $3.70 | $3.70 | 22,570 |
| 2024-01-11 | $3.70 | $3.71 | $3.69 | $3.69 | $3.69 | 48,414 |
| 2024-01-10 | $3.69 | $3.72 | $3.69 | $3.69 | $3.69 | 55,709 |
| 2024-01-09 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 89,899 |
| 2024-01-08 | $3.68 | $3.69 | $3.68 | $3.69 | $3.69 | 103,691 |
| 2024-01-05 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 14,671 |
| 2024-01-04 | $3.67 | $3.69 | $3.67 | $3.69 | $3.69 | 30,649 |
| 2024-01-03 | $3.67 | $3.69 | $3.67 | $3.68 | $3.68 | 52,007 |
| 2024-01-02 | $3.67 | $3.69 | $3.67 | $3.69 | $3.69 | 9,176 |
| 2023-12-29 | $3.70 | $3.70 | $3.66 | $3.68 | $3.68 | 12,498 |
| 2023-12-28 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 43,187 |
| 2023-12-27 | $3.67 | $3.68 | $3.65 | $3.68 | $3.68 | 39,700 |
| 2023-12-26 | $3.61 | $3.70 | $3.61 | $3.68 | $3.68 | 25,418 |
| 2023-12-22 | $3.68 | $3.71 | $3.65 | $3.69 | $3.69 | 50,087 |
| 2023-12-21 | $3.66 | $3.69 | $3.66 | $3.69 | $3.69 | 22,832 |
| 2023-12-20 | $3.66 | $3.68 | $3.66 | $3.67 | $3.67 | 12,041 |
| 2023-12-19 | $3.67 | $3.69 | $3.66 | $3.68 | $3.68 | 20,847 |
| 2023-12-18 | $3.69 | $3.69 | $3.66 | $3.68 | $3.68 | 30,686 |
| 2023-12-15 | $3.69 | $3.69 | $3.69 | $3.69 | $3.69 | 13,978 |
| 2023-12-14 | $3.70 | $3.70 | $3.67 | $3.69 | $3.69 | 4,902 |
| 2023-12-13 | $3.68 | $3.70 | $3.66 | $3.70 | $3.70 | 60,997 |
| 2023-12-12 | $3.66 | $3.70 | $3.65 | $3.68 | $3.68 | 71,045 |
| 2023-12-11 | $3.67 | $3.68 | $3.65 | $3.68 | $3.68 | 8,468 |
| 2023-12-08 | $3.67 | $3.68 | $3.67 | $3.68 | $3.68 | 3,913 |
| 2023-12-07 | $3.66 | $3.69 | $3.66 | $3.67 | $3.67 | 13,043 |
| 2023-12-06 | $3.70 | $3.70 | $3.65 | $3.69 | $3.69 | 19,336 |
| 2023-12-05 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 23,189 |
| 2023-12-04 | $3.66 | $3.70 | $3.65 | $3.69 | $3.69 | 20,811 |
| 2023-12-01 | $3.67 | $3.69 | $3.66 | $3.68 | $3.68 | 72,239 |
| 2023-11-30 | $3.68 | $3.69 | $3.67 | $3.68 | $3.68 | 10,922 |
| 2023-11-29 | $3.69 | $3.69 | $3.67 | $3.67 | $3.67 | 21,646 |
| 2023-11-28 | $3.69 | $3.69 | $3.68 | $3.69 | $3.69 | 16,775 |
| 2023-11-27 | $3.69 | $3.70 | $3.69 | $3.69 | $3.69 | 4,941 |
| 2023-11-24 | $3.63 | $3.69 | $3.63 | $3.69 | $3.69 | 18,948 |
| 2023-11-22 | $3.70 | $3.71 | $3.68 | $3.68 | $3.68 | 24,677 |
| 2023-11-21 | $3.71 | $3.72 | $3.69 | $3.72 | $3.72 | 6,641 |
| 2023-11-20 | $3.70 | $3.75 | $3.70 | $3.74 | $3.74 | 25,818 |
| 2023-11-17 | $3.69 | $3.72 | $3.69 | $3.70 | $3.70 | 43,711 |
| 2023-11-16 | $3.68 | $3.70 | $3.68 | $3.70 | $3.70 | 29,618 |
| 2023-11-15 | $3.69 | $3.70 | $3.68 | $3.69 | $3.69 | 33,388 |
| 2023-11-14 | $3.70 | $3.73 | $3.69 | $3.70 | $3.70 | 38,400 |
| 2023-11-13 | $3.67 | $3.70 | $3.67 | $3.70 | $3.70 | 26,532 |
| 2023-11-10 | $3.64 | $3.70 | $3.64 | $3.70 | $3.70 | 12,065 |
| 2023-11-09 | $3.64 | $3.69 | $3.64 | $3.66 | $3.66 | 91,665 |
| 2023-11-08 | $3.64 | $3.69 | $3.61 | $3.69 | $3.69 | 82,529 |
| 2023-11-07 | $3.61 | $3.70 | $3.56 | $3.70 | $3.70 | 33,119 |
| 2023-11-06 | $3.49 | $3.60 | $3.47 | $3.59 | $3.59 | 20,458 |
| 2023-11-03 | $3.46 | $3.50 | $3.45 | $3.50 | $3.50 | 49,102 |
| 2023-11-02 | $3.45 | $3.47 | $3.45 | $3.46 | $3.46 | 25,453 |
| 2023-11-01 | $3.45 | $3.47 | $3.44 | $3.46 | $3.46 | 60,116 |
| 2023-10-31 | $3.43 | $3.47 | $3.43 | $3.46 | $3.46 | 71,311 |
| 2023-10-30 | $3.46 | $3.46 | $3.40 | $3.43 | $3.43 | 41,405 |
| 2023-10-27 | $3.37 | $3.49 | $3.36 | $3.49 | $3.49 | 41,257 |
| 2023-10-26 | $3.36 | $3.43 | $3.35 | $3.37 | $3.37 | 33,234 |
| 2023-10-25 | $1.15 | $1.17 | $1.15 | $1.15 | $3.45 | 78,043 |
| 2023-10-24 | $1.16 | $1.17 | $1.15 | $1.15 | $3.45 | 13,073 |
| 2023-10-23 | $1.15 | $1.17 | $1.15 | $1.17 | $3.51 | 36,066 |
| 2023-10-20 | $1.15 | $1.16 | $1.15 | $1.16 | $3.48 | 13,897 |
| 2023-10-19 | $1.15 | $1.16 | $1.15 | $1.16 | $3.48 | 67,143 |
| 2023-10-18 | $1.17 | $1.18 | $1.15 | $1.15 | $3.45 | 57,017 |
| 2023-10-17 | $1.17 | $1.19 | $1.17 | $1.19 | $3.56 | 241,764 |
| 2023-10-16 | $1.17 | $1.18 | $1.17 | $1.17 | $3.51 | 39,964 |
| 2023-10-13 | $1.17 | $1.20 | $1.15 | $1.19 | $1.19 | 616,423 |
| 2023-10-12 | $1.17 | $1.21 | $1.16 | $1.18 | $1.18 | 1,916,643 |
| 2023-10-11 | $0.96 | $0.99 | $0.92 | $0.94 | $0.94 | 206,031 |
| 2023-10-10 | $0.86 | $1.00 | $0.86 | $0.95 | $0.95 | 144,810 |
| 2023-10-09 | $0.82 | $0.88 | $0.80 | $0.86 | $0.86 | 31,941 |
| 2023-10-06 | $0.80 | $0.87 | $0.80 | $0.80 | $0.80 | 1,319 |
| 2023-10-05 | $0.74 | $0.86 | $0.74 | $0.85 | $0.85 | 18,396 |
| 2023-10-04 | $0.83 | $0.86 | $0.79 | $0.81 | $0.81 | 14,364 |
| 2023-10-03 | $0.79 | $0.84 | $0.77 | $0.81 | $0.81 | 4,963 |
| 2023-10-02 | $0.79 | $0.85 | $0.79 | $0.79 | $0.79 | 1,963 |
| 2023-09-29 | $0.81 | $0.85 | $0.80 | $0.81 | $0.81 | 28,763 |
| 2023-09-28 | $0.82 | $0.82 | $0.78 | $0.80 | $0.80 | 28,702 |
| 2023-09-27 | $0.80 | $0.83 | $0.75 | $0.80 | $0.80 | 142,144 |
| 2023-09-26 | $0.88 | $0.88 | $0.69 | $0.77 | $0.77 | 192,693 |
| 2023-09-25 | $0.85 | $0.89 | $0.85 | $0.89 | $0.89 | 9,005 |
| 2023-09-22 | $0.87 | $0.94 | $0.87 | $0.89 | $0.89 | 16,041 |
| 2023-09-21 | $0.85 | $0.93 | $0.85 | $0.87 | $0.87 | 52,005 |
| 2023-09-20 | $0.87 | $0.89 | $0.85 | $0.89 | $0.89 | 27,254 |
| 2023-09-19 | $0.89 | $0.90 | $0.85 | $0.85 | $0.85 | 29,436 |
| 2023-09-18 | $0.85 | $0.88 | $0.80 | $0.85 | $0.85 | 36,337 |
| 2023-09-15 | $0.86 | $0.92 | $0.82 | $0.82 | $0.82 | 108,450 |
| 2023-09-14 | $0.83 | $0.91 | $0.81 | $0.86 | $0.86 | 92,682 |
| 2023-09-13 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 4,769 |
| 2023-09-12 | $0.91 | $0.93 | $0.90 | $0.90 | $0.90 | 13,949 |
| 2023-09-11 | $0.90 | $0.96 | $0.88 | $0.90 | $0.90 | 12,554 |
| 2023-09-08 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 13,899 |
| 2023-09-07 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 9,757 |
| 2023-09-06 | $0.93 | $0.93 | $0.90 | $0.91 | $0.91 | 4,147 |
| 2023-09-05 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 50,569 |
| 2023-09-01 | $0.96 | $0.97 | $0.94 | $0.94 | $0.94 | 62,479 |
| 2023-08-31 | $0.92 | $0.96 | $0.92 | $0.96 | $0.96 | 47,754 |
| 2023-08-30 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 15,330 |
| 2023-08-29 | $0.95 | $0.95 | $0.93 | $0.93 | $0.93 | 146,532 |
| 2023-08-28 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 74,178 |
| 2023-08-25 | $0.93 | $0.95 | $0.91 | $0.95 | $0.95 | 78,034 |
| 2023-08-24 | $0.93 | $0.97 | $0.91 | $0.95 | $0.95 | 102,037 |
| 2023-08-23 | $0.83 | $0.92 | $0.83 | $0.92 | $0.92 | 96,308 |
| 2023-08-22 | $0.93 | $0.93 | $0.86 | $0.86 | $0.86 | 67,483 |
| 2023-08-21 | $0.86 | $0.93 | $0.86 | $0.89 | $0.89 | 46,823 |
| 2023-08-18 | $0.91 | $0.94 | $0.86 | $0.86 | $0.86 | 61,843 |
| 2023-08-17 | $0.89 | $0.95 | $0.89 | $0.91 | $0.91 | 60,116 |
| 2023-08-16 | $0.89 | $0.93 | $0.88 | $0.88 | $0.88 | 26,706 |
| 2023-08-15 | $0.93 | $0.93 | $0.91 | $0.92 | $0.92 | 23,272 |
| 2023-08-14 | $0.88 | $0.95 | $0.88 | $0.92 | $0.92 | 10,757 |
| 2023-08-11 | $0.91 | $0.97 | $0.91 | $0.92 | $0.92 | 151,754 |
| 2023-08-10 | $0.92 | $0.92 | $0.92 | $0.92 | $0.92 | 33,991 |
| 2023-08-09 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 101,159 |
| 2023-08-08 | $0.88 | $0.99 | $0.88 | $0.93 | $0.93 | 195,721 |
| 2023-08-07 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 69,934 |
| 2023-08-04 | $0.90 | $0.93 | $0.90 | $0.92 | $0.92 | 105,996 |
| 2023-08-03 | $0.88 | $0.92 | $0.88 | $0.90 | $0.90 | 11,100 |
| 2023-08-02 | $0.91 | $0.91 | $0.90 | $0.90 | $0.90 | 1,358 |
| 2023-08-01 | $0.90 | $0.91 | $0.90 | $0.90 | $0.90 | 4,180 |
| 2023-07-31 | $0.89 | $0.96 | $0.88 | $0.93 | $0.93 | 41,374 |
| 2023-07-28 | $0.88 | $0.89 | $0.83 | $0.89 | $0.89 | 40,013 |
| 2023-07-27 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 3,660 |
| 2023-07-26 | $0.89 | $0.91 | $0.89 | $0.89 | $0.89 | 8,632 |
| 2023-07-25 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 31,888 |
| 2023-07-24 | $0.96 | $0.96 | $0.94 | $0.94 | $0.94 | 15,602 |
| 2023-07-21 | $1.00 | $1.00 | $0.96 | $0.97 | $0.97 | 119,377 |
| 2023-07-20 | $0.96 | $0.98 | $0.94 | $0.96 | $0.96 | 403,466 |
| 2023-07-19 | $0.94 | $0.96 | $0.93 | $0.93 | $0.93 | 50,330 |
| 2023-07-18 | $0.95 | $0.97 | $0.95 | $0.95 | $0.95 | 78,016 |
| 2023-07-17 | $0.89 | $0.96 | $0.89 | $0.94 | $0.94 | 71,300 |
| 2023-07-14 | $0.90 | $0.90 | $0.88 | $0.89 | $0.89 | 18,503 |
| 2023-07-13 | $0.92 | $0.92 | $0.90 | $0.90 | $0.90 | 54,272 |
| 2023-07-12 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 59,772 |
| 2023-07-11 | $0.93 | $0.95 | $0.93 | $0.94 | $0.94 | 15,435 |
| 2023-07-10 | $0.93 | $0.94 | $0.92 | $0.94 | $0.94 | 36,970 |
| 2023-07-07 | $0.93 | $0.95 | $0.93 | $0.93 | $0.93 | 28,143 |
| 2023-07-06 | $0.95 | $0.95 | $0.92 | $0.95 | $0.95 | 123,464 |
| 2023-07-05 | $0.95 | $0.96 | $0.94 | $0.95 | $0.95 | 37,814 |
| 2023-07-03 | $0.95 | $0.95 | $0.95 | $0.95 | $0.95 | 2,171 |
| 2023-06-30 | $0.93 | $0.98 | $0.93 | $0.93 | $0.93 | 34,403 |
| 2023-06-29 | $0.93 | $0.97 | $0.93 | $0.96 | $0.96 | 63,305 |
| 2023-06-28 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 63,735 |
| 2023-06-27 | $0.94 | $0.96 | $0.94 | $0.95 | $0.95 | 12,228 |
| 2023-06-26 | $0.92 | $0.95 | $0.92 | $0.95 | $0.95 | 53,502 |
| 2023-06-23 | $0.94 | $0.95 | $0.92 | $0.95 | $0.95 | 19,288 |
| 2023-06-22 | $0.93 | $0.97 | $0.93 | $0.95 | $0.95 | 43,814 |
| 2023-06-21 | $0.92 | $0.97 | $0.92 | $0.96 | $0.96 | 42,025 |
| 2023-06-20 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 52,212 |
| 2023-06-16 | $0.93 | $0.94 | $0.93 | $0.94 | $0.94 | 2,121 |
| 2023-06-15 | $0.91 | $0.93 | $0.91 | $0.93 | $0.93 | 17,880 |
| 2023-06-14 | $0.95 | $0.95 | $0.90 | $0.91 | $0.91 | 318,614 |
| 2023-06-13 | $0.92 | $0.94 | $0.89 | $0.92 | $0.92 | 54,553 |
| 2023-06-12 | $0.88 | $0.92 | $0.88 | $0.89 | $0.89 | 25,496 |
| 2023-06-09 | $0.90 | $0.90 | $0.88 | $0.88 | $0.88 | 36,911 |
| 2023-06-08 | $0.90 | $0.90 | $0.87 | $0.90 | $0.90 | 35,550 |
| 2023-06-07 | $0.87 | $0.92 | $0.87 | $0.87 | $0.87 | 53,419 |
| 2023-06-06 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 37,680 |
| 2023-06-05 | $0.87 | $0.89 | $0.87 | $0.88 | $0.88 | 27,085 |
| 2023-06-02 | $0.90 | $0.90 | $0.87 | $0.88 | $0.88 | 5,215 |
| 2023-06-01 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 34,582 |
| 2023-05-31 | $0.87 | $0.90 | $0.83 | $0.90 | $0.90 | 69,236 |
| 2023-05-30 | $0.87 | $0.89 | $0.84 | $0.87 | $0.87 | 35,107 |
| 2023-05-26 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 50,803 |
| 2023-05-25 | $0.90 | $0.90 | $0.85 | $0.90 | $0.90 | 16,867 |
| 2023-05-24 | $0.88 | $0.90 | $0.87 | $0.88 | $0.88 | 40,658 |
| 2023-05-23 | $0.89 | $0.97 | $0.89 | $0.94 | $0.94 | 3,552 |
| 2023-05-22 | $0.93 | $0.98 | $0.86 | $0.94 | $0.94 | 11,586 |
| 2023-05-19 | $0.86 | $0.95 | $0.86 | $0.93 | $0.93 | 15,859 |
| 2023-05-18 | $0.90 | $0.90 | $0.87 | $0.87 | $0.87 | 16,030 |
| 2023-05-17 | $0.90 | $0.94 | $0.84 | $0.87 | $0.87 | 140,498 |
| 2023-05-16 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 24,936 |
| 2023-05-15 | $0.92 | $0.94 | $0.91 | $0.94 | $0.94 | 13,979 |
| 2023-05-12 | $0.93 | $0.93 | $0.92 | $0.93 | $0.93 | 9,268 |
| 2023-05-11 | $0.95 | $0.95 | $0.93 | $0.94 | $0.94 | 2,624 |
| 2023-05-10 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 7,904 |
| 2023-05-09 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 4,184 |
| 2023-05-08 | $0.92 | $1.00 | $0.92 | $0.97 | $0.97 | 52,772 |
| 2023-05-05 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 16,435 |
| 2023-05-04 | $0.95 | $0.98 | $0.95 | $0.97 | $0.97 | 2,679 |
| 2023-05-03 | $0.95 | $0.96 | $0.94 | $0.96 | $0.96 | 3,011 |
| 2023-05-02 | $0.95 | $0.95 | $0.88 | $0.94 | $0.94 | 63,410 |
| 2023-05-01 | $0.93 | $0.97 | $0.93 | $0.93 | $0.93 | 1,167 |
| 2023-04-28 | $0.95 | $0.95 | $0.90 | $0.95 | $0.95 | 4,005 |
| 2023-04-27 | $0.98 | $0.98 | $0.90 | $0.94 | $0.94 | 4,783 |
| 2023-04-26 | $0.94 | $0.98 | $0.81 | $0.97 | $0.97 | 29,933 |
| 2023-04-25 | $0.97 | $0.99 | $0.95 | $0.95 | $0.95 | 7,545 |
| 2023-04-24 | $0.91 | $0.97 | $0.91 | $0.94 | $0.94 | 1,026 |
| 2023-04-21 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 6,685 |
| 2023-04-20 | $0.98 | $0.99 | $0.94 | $0.96 | $0.96 | 9,331 |
| 2023-04-19 | $0.98 | $1.00 | $0.94 | $0.94 | $0.94 | 1,936 |
| 2023-04-18 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 9,689 |
| 2023-04-17 | $0.90 | $0.99 | $0.90 | $0.96 | $0.96 | 31,950 |
| 2023-04-14 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 3,309 |
| 2023-04-13 | $0.91 | $0.96 | $0.91 | $0.93 | $0.93 | 2,964 |
| 2023-04-12 | $0.86 | $0.98 | $0.86 | $0.91 | $0.91 | 8,428 |
| 2023-04-11 | $0.91 | $0.98 | $0.88 | $0.89 | $0.89 | 56,062 |
| 2023-04-10 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 75,119 |
| 2023-04-06 | $0.97 | $0.97 | $0.95 | $0.95 | $0.95 | 59,186 |
| 2023-04-05 | $0.97 | $1.00 | $0.96 | $0.97 | $0.97 | 7,673 |
| 2023-04-04 | $1.04 | $1.04 | $0.98 | $0.98 | $0.98 | 22,151 |
| 2023-04-03 | $1.07 | $1.10 | $1.03 | $1.04 | $1.04 | 21,402 |
| 2023-03-31 | $1.03 | $1.09 | $1.03 | $1.05 | $1.05 | 8,850 |
| 2023-03-30 | $1.03 | $1.08 | $1.02 | $1.06 | $1.06 | 16,937 |
| 2023-03-29 | $1.01 | $1.05 | $1.01 | $1.02 | $1.02 | 2,431 |
| 2023-03-28 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 8,734 |
| 2023-03-27 | $1.04 | $1.04 | $0.96 | $1.00 | $1.00 | 15,704 |
| 2023-03-24 | $0.96 | $0.98 | $0.96 | $0.96 | $0.96 | 2,735 |
| 2023-03-23 | $1.00 | $1.01 | $0.99 | $0.99 | $0.99 | 5,387 |
| 2023-03-22 | $0.98 | $1.03 | $0.98 | $0.98 | $0.98 | 5,179 |
| 2023-03-21 | $0.98 | $1.02 | $0.96 | $0.98 | $0.98 | 13,912 |
| 2023-03-20 | $0.96 | $1.05 | $0.96 | $0.96 | $0.96 | 6,830 |
| 2023-03-17 | $1.00 | $1.05 | $0.96 | $0.96 | $0.96 | 135,286 |
| 2023-03-16 | $0.96 | $1.00 | $0.96 | $0.99 | $0.99 | 9,863 |
| 2023-03-15 | $0.97 | $0.97 | $0.91 | $0.91 | $0.91 | 16,017 |
| 2023-03-14 | $0.92 | $0.99 | $0.92 | $0.97 | $0.97 | 18,086 |
| 2023-03-13 | $0.94 | $0.99 | $0.93 | $0.95 | $0.95 | 44,971 |
| 2023-03-10 | $0.94 | $0.95 | $0.91 | $0.95 | $0.95 | 57,966 |
| 2023-03-09 | $0.95 | $0.98 | $0.95 | $0.95 | $0.95 | 12,701 |
| 2023-03-08 | $1.00 | $1.00 | $0.96 | $0.96 | $0.96 | 15,167 |
| 2023-03-07 | $0.99 | $0.99 | $0.99 | $0.99 | $0.99 | 6,792 |
| 2023-03-06 | $1.03 | $1.03 | $0.98 | $0.99 | $0.99 | 10,954 |
| 2023-03-03 | $1.00 | $1.08 | $0.98 | $0.99 | $0.99 | 62,486 |
| 2023-03-02 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 53,318 |
| 2023-03-01 | $0.99 | $1.00 | $0.96 | $0.96 | $0.96 | 102,233 |
| 2023-02-28 | $0.98 | $1.04 | $0.96 | $1.00 | $1.00 | 102,559 |
| 2023-02-27 | $0.98 | $1.01 | $0.96 | $1.00 | $1.00 | 35,533 |
| 2023-02-24 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 142,443 |
| 2023-02-23 | $1.02 | $1.07 | $0.96 | $1.00 | $1.00 | 53,992 |
| 2023-02-22 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 38,594 |
| 2023-02-21 | $0.98 | $1.01 | $0.96 | $0.99 | $0.99 | 75,573 |
| 2023-02-17 | $1.02 | $1.04 | $0.95 | $1.00 | $1.00 | 96,989 |
| 2023-02-16 | $1.06 | $1.08 | $1.00 | $1.02 | $1.02 | 64,739 |
| 2023-02-15 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 78,051 |
| 2023-02-14 | $1.10 | $1.13 | $1.10 | $1.11 | $1.11 | 85,679 |
| 2023-02-13 | $1.11 | $1.13 | $1.11 | $1.11 | $1.11 | 41,110 |
| 2023-02-10 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 122,044 |
| 2023-02-09 | $1.17 | $1.17 | $1.13 | $1.14 | $1.14 | 32,009 |
| 2023-02-08 | $1.11 | $1.18 | $1.10 | $1.15 | $1.15 | 106,802 |
| 2023-02-07 | $1.16 | $1.16 | $1.10 | $1.11 | $1.11 | 104,364 |
| 2023-02-06 | $1.17 | $1.18 | $1.12 | $1.18 | $1.18 | 74,962 |
| 2023-02-03 | $1.16 | $1.20 | $1.12 | $1.19 | $1.19 | 170,429 |
| 2023-02-02 | $1.15 | $1.20 | $1.13 | $1.14 | $1.14 | 221,501 |
| 2023-02-01 | $1.16 | $1.21 | $1.15 | $1.17 | $1.17 | 76,794 |
| 2023-01-31 | $1.18 | $1.19 | $1.16 | $1.17 | $1.17 | 45,540 |
| 2023-01-30 | $1.18 | $1.22 | $1.13 | $1.22 | $1.22 | 136,488 |
| 2023-01-27 | $1.23 | $1.23 | $1.17 | $1.23 | $1.23 | 83,241 |
| 2023-01-26 | $1.18 | $1.23 | $1.17 | $1.23 | $1.23 | 161,466 |
| 2023-01-25 | $1.13 | $1.18 | $1.13 | $1.16 | $1.16 | 69,849 |
| 2023-01-24 | $1.18 | $1.19 | $1.12 | $1.15 | $1.15 | 153,016 |
| 2023-01-23 | $1.16 | $1.20 | $1.14 | $1.18 | $1.18 | 104,902 |
| 2023-01-20 | $1.19 | $1.24 | $1.17 | $1.18 | $1.18 | 139,406 |
| 2023-01-19 | $1.14 | $1.20 | $1.13 | $1.17 | $1.17 | 103,653 |
| 2023-01-18 | $1.16 | $1.27 | $1.14 | $1.15 | $1.15 | 407,074 |
| 2023-01-17 | $1.18 | $1.20 | $1.13 | $1.18 | $1.18 | 403,181 |
| 2023-01-13 | $1.07 | $1.20 | $1.07 | $1.18 | $1.18 | 201,076 |
| 2023-01-12 | $1.10 | $1.12 | $1.07 | $1.09 | $1.09 | 73,113 |
| 2023-01-11 | $1.10 | $1.16 | $1.08 | $1.12 | $1.12 | 91,389 |
| 2023-01-10 | $1.16 | $1.16 | $1.09 | $1.10 | $1.10 | 121,458 |
| 2023-01-09 | $1.13 | $1.17 | $1.12 | $1.16 | $1.16 | 134,508 |
| 2023-01-06 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 176,107 |
| 2023-01-05 | $1.16 | $1.17 | $1.06 | $1.15 | $1.15 | 177,132 |
| 2023-01-04 | $1.07 | $1.20 | $1.07 | $1.17 | $1.17 | 227,387 |
| 2023-01-03 | $1.09 | $1.14 | $1.06 | $1.08 | $1.08 | 143,285 |
| 2022-12-30 | $1.02 | $1.15 | $1.01 | $1.12 | $1.12 | 106,634 |
| 2022-12-29 | $0.93 | $1.07 | $0.93 | $1.04 | $1.04 | 106,345 |
| 2022-12-28 | $0.90 | $0.99 | $0.90 | $0.95 | $0.95 | 244,037 |
| 2022-12-27 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 125,308 |
| 2022-12-23 | $0.94 | $0.94 | $0.90 | $0.92 | $0.92 | 98,086 |
| 2022-12-22 | $0.99 | $1.02 | $0.90 | $0.92 | $0.92 | 119,204 |
| 2022-12-21 | $1.00 | $1.01 | $0.98 | $0.99 | $0.99 | 109,933 |
| 2022-12-20 | $1.03 | $1.03 | $0.99 | $1.00 | $1.00 | 78,768 |
| 2022-12-19 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 182,110 |
| 2022-12-16 | $1.08 | $1.09 | $1.00 | $1.00 | $1.00 | 718,042 |
| 2022-12-15 | $1.02 | $1.10 | $1.01 | $1.07 | $1.07 | 241,085 |
| 2022-12-14 | $1.03 | $1.10 | $1.02 | $1.03 | $1.03 | 55,803 |
| 2022-12-13 | $0.97 | $1.10 | $0.97 | $1.03 | $1.03 | 106,263 |
| 2022-12-12 | $1.05 | $1.07 | $0.99 | $1.00 | $1.00 | 60,596 |
| 2022-12-09 | $1.04 | $1.10 | $1.04 | $1.07 | $1.07 | 77,595 |
| 2022-12-08 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 64,258 |
| 2022-12-07 | $1.00 | $1.04 | $0.98 | $1.01 | $1.01 | 51,305 |
| 2022-12-06 | $1.09 | $1.10 | $1.03 | $1.03 | $1.03 | 111,495 |
| 2022-12-05 | $1.08 | $1.10 | $1.04 | $1.10 | $1.10 | 225,723 |
| 2022-12-02 | $1.00 | $1.07 | $1.00 | $1.04 | $1.04 | 51,103 |
| 2022-12-01 | $1.02 | $1.07 | $0.97 | $1.04 | $1.04 | 107,440 |
| 2022-11-30 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 223,933 |
| 2022-11-29 | $1.01 | $1.05 | $0.94 | $0.99 | $0.99 | 76,787 |
| 2022-11-28 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 58,301 |
| 2022-11-25 | $0.95 | $0.98 | $0.94 | $0.96 | $0.96 | 20,539 |
| 2022-11-23 | $0.93 | $0.98 | $0.92 | $0.98 | $0.98 | 38,477 |
| 2022-11-22 | $0.96 | $0.98 | $0.91 | $0.96 | $0.96 | 71,556 |
| 2022-11-21 | $0.97 | $0.97 | $0.96 | $0.96 | $0.96 | 54,629 |
| 2022-11-18 | $1.03 | $1.04 | $0.97 | $0.99 | $0.99 | 64,442 |
| 2022-11-17 | $0.94 | $1.04 | $0.94 | $1.02 | $1.02 | 130,883 |
| 2022-11-16 | $0.92 | $1.00 | $0.92 | $0.97 | $0.97 | 226,153 |
| 2022-11-15 | $0.87 | $1.01 | $0.85 | $0.96 | $0.96 | 806,049 |
| 2022-11-14 | $0.82 | $0.92 | $0.82 | $0.84 | $0.84 | 357,023 |
| 2022-11-11 | $0.81 | $0.90 | $0.81 | $0.84 | $0.84 | 191,013 |
| 2022-11-10 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 125,396 |
| 2022-11-09 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 88,698 |
| 2022-11-08 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 228,208 |
| 2022-11-07 | $0.82 | $0.86 | $0.80 | $0.80 | $0.80 | 201,161 |
| 2022-11-04 | $0.80 | $0.86 | $0.80 | $0.81 | $0.81 | 301,401 |
| 2022-11-03 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 150,851 |
| 2022-11-02 | $0.83 | $0.86 | $0.81 | $0.82 | $0.82 | 125,285 |
| 2022-11-01 | $0.81 | $0.87 | $0.80 | $0.83 | $0.83 | 112,238 |
| 2022-10-31 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 51,560 |
| 2022-10-28 | $0.82 | $0.85 | $0.81 | $0.81 | $0.81 | 124,600 |
| 2022-10-27 | $0.84 | $0.87 | $0.82 | $0.82 | $0.82 | 75,940 |
| 2022-10-26 | $0.81 | $0.90 | $0.81 | $0.84 | $0.84 | 171,735 |
| 2022-10-25 | $0.82 | $0.87 | $0.82 | $0.83 | $0.83 | 99,095 |
| 2022-10-24 | $0.88 | $0.88 | $0.82 | $0.85 | $0.85 | 294,418 |
| 2022-10-21 | $0.88 | $0.92 | $0.87 | $0.88 | $0.88 | 117,879 |
| 2022-10-20 | $0.89 | $0.90 | $0.86 | $0.90 | $0.90 | 92,854 |
| 2022-10-19 | $0.87 | $0.96 | $0.86 | $0.88 | $0.88 | 92,277 |
| 2022-10-18 | $0.87 | $0.88 | $0.80 | $0.87 | $0.87 | 93,735 |
| 2022-10-17 | $0.80 | $0.86 | $0.80 | $0.82 | $0.82 | 97,772 |
| 2022-10-14 | $0.82 | $0.84 | $0.81 | $0.81 | $0.81 | 145,506 |
| 2022-10-13 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 113,648 |
| 2022-10-12 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 128,810 |
| 2022-10-11 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 62,273 |
| 2022-10-10 | $0.80 | $0.82 | $0.80 | $0.81 | $0.81 | 158,155 |
| 2022-10-07 | $0.81 | $0.81 | $0.80 | $0.81 | $0.81 | 104,513 |
| 2022-10-06 | $0.84 | $0.90 | $0.81 | $0.83 | $0.83 | 52,528 |
| 2022-10-05 | $0.84 | $0.88 | $0.81 | $0.82 | $0.82 | 149,963 |
| 2022-10-04 | $0.78 | $0.84 | $0.78 | $0.82 | $0.82 | 171,389 |
| 2022-10-03 | $0.84 | $0.86 | $0.78 | $0.79 | $0.79 | 70,857 |
| 2022-09-30 | $0.76 | $0.84 | $0.76 | $0.78 | $0.78 | 342,231 |
| 2022-09-29 | $0.75 | $0.79 | $0.75 | $0.76 | $0.76 | 224,098 |
| 2022-09-28 | $0.75 | $0.80 | $0.73 | $0.78 | $0.78 | 125,924 |
| 2022-09-27 | $0.84 | $0.84 | $0.75 | $0.77 | $0.77 | 241,610 |
| 2022-09-26 | $0.89 | $0.90 | $0.80 | $0.84 | $0.84 | 316,339 |
| 2022-09-23 | $0.95 | $0.95 | $0.89 | $0.91 | $0.91 | 263,304 |
| 2022-09-22 | $0.98 | $0.98 | $0.91 | $0.92 | $0.92 | 144,090 |
| 2022-09-21 | $1.00 | $1.00 | $0.95 | $0.99 | $0.99 | 73,991 |
| 2022-09-20 | $0.99 | $1.02 | $0.96 | $0.99 | $0.99 | 370,874 |
| 2022-09-19 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 140,029 |
| 2022-09-16 | $1.03 | $1.06 | $0.93 | $1.01 | $1.01 | 1,961,085 |
| 2022-09-15 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 244,504 |
| 2022-09-14 | $1.11 | $1.14 | $1.06 | $1.10 | $1.10 | 326,565 |
| 2022-09-13 | $1.11 | $1.14 | $1.08 | $1.12 | $1.12 | 216,087 |
| 2022-09-12 | $1.08 | $1.15 | $1.08 | $1.11 | $1.11 | 205,747 |
| 2022-09-09 | $1.09 | $1.10 | $1.07 | $1.09 | $1.09 | 121,748 |
| 2022-09-08 | $1.09 | $1.09 | $1.05 | $1.08 | $1.08 | 120,449 |
| 2022-09-07 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 159,543 |
| 2022-09-06 | $1.13 | $1.15 | $1.12 | $1.12 | $1.12 | 198,463 |
| 2022-09-02 | $1.14 | $1.14 | $1.12 | $1.13 | $1.13 | 150,164 |
| 2022-09-01 | $1.15 | $1.16 | $1.13 | $1.14 | $1.14 | 157,277 |
| 2022-08-31 | $1.16 | $1.18 | $1.13 | $1.16 | $1.16 | 177,000 |
| 2022-08-30 | $1.17 | $1.18 | $1.10 | $1.17 | $1.17 | 335,623 |
| 2022-08-29 | $1.14 | $1.18 | $1.10 | $1.18 | $1.18 | 281,648 |
| 2022-08-26 | $1.21 | $1.24 | $1.12 | $1.13 | $1.13 | 406,356 |
| 2022-08-25 | $1.16 | $1.19 | $1.12 | $1.16 | $1.16 | 416,812 |
| 2022-08-24 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 213,077 |
| 2022-08-23 | $1.16 | $1.17 | $1.07 | $1.15 | $1.15 | 371,412 |
| 2022-08-22 | $1.22 | $1.24 | $1.10 | $1.18 | $1.18 | 358,185 |
| 2022-08-19 | $1.22 | $1.31 | $1.13 | $1.18 | $1.18 | 375,080 |
| 2022-08-18 | $1.16 | $1.30 | $1.11 | $1.26 | $1.26 | 703,450 |
| 2022-08-17 | $1.14 | $1.15 | $1.11 | $1.13 | $1.13 | 166,240 |
| 2022-08-16 | $1.06 | $1.17 | $1.00 | $1.11 | $1.11 | 197,685 |
| 2022-08-15 | $0.93 | $1.25 | $0.93 | $1.07 | $1.07 | 759,875 |
| 2022-08-12 | $0.93 | $0.98 | $0.91 | $0.93 | $0.93 | 347,188 |
| 2022-08-11 | $0.96 | $0.99 | $0.90 | $0.93 | $0.93 | 215,379 |
| 2022-08-10 | $0.96 | $0.96 | $0.89 | $0.96 | $0.96 | 138,698 |
| 2022-08-09 | $1.02 | $1.02 | $0.92 | $0.97 | $0.97 | 390,736 |
| 2022-08-08 | $0.96 | $1.01 | $0.95 | $1.01 | $1.01 | 396,170 |
| 2022-08-05 | $0.95 | $0.96 | $0.90 | $0.95 | $0.95 | 315,928 |
| 2022-08-04 | $0.96 | $0.99 | $0.92 | $0.95 | $0.95 | 164,859 |
| 2022-08-03 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 94,769 |
| 2022-08-02 | $0.90 | $0.98 | $0.90 | $0.91 | $0.91 | 119,576 |
| 2022-08-01 | $1.05 | $1.05 | $0.90 | $0.95 | $0.95 | 143,598 |
| 2022-07-29 | $1.07 | $1.08 | $0.96 | $1.07 | $1.07 | 290,574 |
| 2022-07-28 | $1.08 | $1.11 | $1.08 | $1.09 | $1.09 | 175,990 |
| 2022-07-27 | $1.14 | $1.15 | $1.08 | $1.08 | $1.08 | 160,408 |
| 2022-07-26 | $1.18 | $1.19 | $1.13 | $1.15 | $1.15 | 100,774 |
| 2022-07-25 | $1.20 | $1.24 | $1.15 | $1.20 | $1.20 | 293,482 |
| 2022-07-22 | $1.24 | $1.27 | $1.20 | $1.21 | $1.21 | 80,535 |
| 2022-07-21 | $1.22 | $1.28 | $1.20 | $1.24 | $1.24 | 208,519 |
| 2022-07-20 | $1.29 | $1.33 | $1.19 | $1.24 | $1.24 | 237,375 |
| 2022-07-19 | $1.24 | $1.34 | $1.24 | $1.28 | $1.28 | 81,118 |
| 2022-07-18 | $1.23 | $1.30 | $1.21 | $1.23 | $1.23 | 207,241 |
| 2022-07-15 | $1.23 | $1.30 | $1.19 | $1.21 | $1.21 | 288,299 |
| 2022-07-14 | $1.31 | $1.35 | $1.25 | $1.26 | $1.26 | 404,092 |
| 2022-07-13 | $1.39 | $1.42 | $1.26 | $1.30 | $1.30 | 3,085,143 |
| 2022-07-12 | $1.46 | $1.46 | $1.39 | $1.42 | $1.42 | 192,385 |
| 2022-07-11 | $1.53 | $1.54 | $1.41 | $1.45 | $1.45 | 147,956 |
| 2022-07-08 | $1.59 | $1.65 | $1.52 | $1.55 | $1.55 | 141,216 |
| 2022-07-07 | $1.54 | $1.69 | $1.54 | $1.59 | $1.59 | 104,980 |
| 2022-07-06 | $1.73 | $1.73 | $1.52 | $1.54 | $1.54 | 94,950 |
| 2022-07-05 | $1.67 | $1.72 | $1.61 | $1.69 | $1.69 | 141,384 |
| 2022-07-01 | $1.73 | $1.73 | $1.62 | $1.68 | $1.68 | 115,293 |
| 2022-06-30 | $1.50 | $1.72 | $1.50 | $1.70 | $1.70 | 260,320 |
| 2022-06-29 | $1.55 | $1.55 | $1.50 | $1.53 | $1.53 | 93,648 |
| 2022-06-28 | $1.60 | $1.65 | $1.56 | $1.57 | $1.57 | 63,143 |
| 2022-06-27 | $1.65 | $1.70 | $1.60 | $1.61 | $1.61 | 72,832 |
| 2022-06-24 | $1.69 | $1.75 | $1.63 | $1.65 | $1.65 | 218,818 |
| 2022-06-23 | $1.53 | $1.68 | $1.52 | $1.63 | $1.63 | 276,018 |
| 2022-06-22 | $1.51 | $1.57 | $1.46 | $1.53 | $1.53 | 60,866 |
| 2022-06-21 | $1.44 | $1.56 | $1.44 | $1.51 | $1.51 | 110,876 |
| 2022-06-17 | $1.46 | $1.59 | $1.36 | $1.39 | $1.39 | 406,296 |
| 2022-06-16 | $1.35 | $1.47 | $1.35 | $1.43 | $1.43 | 158,653 |
| 2022-06-15 | $1.38 | $1.45 | $1.35 | $1.41 | $1.41 | 77,677 |
| 2022-06-14 | $1.35 | $1.40 | $1.26 | $1.37 | $1.37 | 87,457 |
| 2022-06-13 | $1.38 | $1.43 | $1.26 | $1.33 | $1.33 | 235,796 |
| 2022-06-10 | $1.55 | $1.57 | $1.39 | $1.39 | $1.39 | 125,525 |
| 2022-06-09 | $1.61 | $1.62 | $1.51 | $1.56 | $1.56 | 57,207 |
| 2022-06-08 | $1.59 | $1.73 | $1.54 | $1.62 | $1.62 | 325,033 |
| 2022-06-07 | $1.52 | $1.58 | $1.45 | $1.58 | $1.58 | 96,933 |
| 2022-06-06 | $1.59 | $1.59 | $1.45 | $1.48 | $1.48 | 192,143 |
| 2022-06-03 | $1.50 | $1.54 | $1.41 | $1.51 | $1.51 | 60,343 |
| 2022-06-02 | $1.41 | $1.54 | $1.36 | $1.52 | $1.52 | 185,446 |
| 2022-06-01 | $1.42 | $1.52 | $1.42 | $1.48 | $1.48 | 182,275 |
| 2022-05-31 | $1.52 | $1.54 | $1.39 | $1.39 | $1.39 | 575,447 |
| 2022-05-27 | $1.31 | $1.55 | $1.27 | $1.45 | $1.45 | 265,617 |
| 2022-05-26 | $1.26 | $1.39 | $1.26 | $1.34 | $1.34 | 155,357 |
| 2022-05-25 | $1.37 | $1.42 | $1.25 | $1.28 | $1.28 | 188,927 |
| 2022-05-24 | $1.41 | $1.42 | $1.26 | $1.37 | $1.37 | 167,162 |
| 2022-05-23 | $1.38 | $1.49 | $1.33 | $1.44 | $1.44 | 162,427 |
| 2022-05-20 | $1.45 | $1.50 | $1.34 | $1.38 | $1.38 | 166,892 |
| 2022-05-19 | $1.52 | $1.58 | $1.45 | $1.45 | $1.45 | 192,373 |
| 2022-05-18 | $1.55 | $1.57 | $1.50 | $1.53 | $1.53 | 170,836 |
| 2022-05-17 | $1.49 | $1.56 | $1.47 | $1.55 | $1.55 | 125,564 |
| 2022-05-16 | $1.50 | $1.55 | $1.44 | $1.46 | $1.46 | 149,965 |
| 2022-05-13 | $1.42 | $1.59 | $1.42 | $1.49 | $1.49 | 297,009 |
| 2022-05-12 | $1.28 | $1.50 | $1.25 | $1.41 | $1.41 | 331,071 |
| 2022-05-11 | $1.45 | $1.51 | $1.27 | $1.28 | $1.28 | 240,564 |
| 2022-05-10 | $1.57 | $1.63 | $1.34 | $1.44 | $1.44 | 269,469 |
| 2022-05-09 | $1.61 | $1.63 | $1.47 | $1.49 | $1.49 | 195,398 |
| 2022-05-06 | $1.61 | $1.68 | $1.56 | $1.62 | $1.62 | 177,233 |
| 2022-05-05 | $1.77 | $1.81 | $1.65 | $1.73 | $1.73 | 160,057 |
| 2022-05-04 | $1.75 | $1.84 | $1.59 | $1.83 | $1.83 | 277,888 |
| 2022-05-03 | $1.82 | $1.86 | $1.72 | $1.77 | $1.77 | 200,122 |
| 2022-05-02 | $1.71 | $1.85 | $1.67 | $1.82 | $1.82 | 182,430 |
| 2022-04-29 | $1.79 | $1.90 | $1.72 | $1.72 | $1.72 | 375,756 |
| 2022-04-28 | $1.84 | $1.91 | $1.67 | $1.70 | $1.70 | 319,490 |
| 2022-04-27 | $1.88 | $1.92 | $1.75 | $1.83 | $1.83 | 275,050 |
| 2022-04-26 | $1.94 | $1.94 | $1.81 | $1.88 | $1.88 | 299,893 |
| 2022-04-25 | $2.00 | $2.07 | $1.88 | $1.95 | $1.95 | 337,362 |
| 2022-04-22 | $2.04 | $2.19 | $1.92 | $2.05 | $2.05 | 335,620 |
| 2022-04-21 | $2.20 | $2.20 | $2.00 | $2.02 | $2.02 | 347,981 |
| 2022-04-20 | $2.23 | $2.26 | $2.11 | $2.19 | $2.19 | 160,742 |
| 2022-04-19 | $2.08 | $2.24 | $2.08 | $2.22 | $2.22 | 162,082 |
| 2022-04-18 | $2.21 | $2.21 | $2.08 | $2.11 | $2.11 | 158,570 |
| 2022-04-14 | $2.28 | $2.28 | $2.17 | $2.21 | $2.21 | 388,646 |
| 2022-04-13 | $2.25 | $2.40 | $2.22 | $2.28 | $2.28 | 175,102 |
| 2022-04-12 | $2.32 | $2.35 | $2.22 | $2.25 | $2.25 | 241,898 |
| 2022-04-11 | $2.35 | $2.35 | $2.21 | $2.29 | $2.29 | 371,898 |
| 2022-04-08 | $2.31 | $2.39 | $2.30 | $2.37 | $2.37 | 230,212 |
| 2022-04-07 | $2.29 | $2.34 | $2.24 | $2.31 | $2.31 | 217,861 |
| 2022-04-06 | $2.32 | $2.44 | $2.24 | $2.29 | $2.29 | 425,960 |
| 2022-04-05 | $2.34 | $2.46 | $2.26 | $2.35 | $2.35 | 367,401 |
| 2022-04-04 | $2.52 | $2.57 | $2.33 | $2.34 | $2.34 | 329,972 |
| 2022-04-01 | $2.34 | $2.51 | $2.30 | $2.40 | $2.40 | 495,227 |
| 2022-03-31 | $2.75 | $2.78 | $2.18 | $2.19 | $2.19 | 648,101 |
| 2022-03-30 | $2.73 | $3.01 | $2.70 | $2.77 | $2.77 | 529,130 |
| 2022-03-29 | $2.91 | $3.01 | $2.65 | $2.72 | $2.72 | 503,628 |
| 2022-03-28 | $2.91 | $3.11 | $2.91 | $2.92 | $2.92 | 192,302 |
| 2022-03-25 | $2.95 | $3.03 | $2.88 | $2.91 | $2.91 | 161,399 |
| 2022-03-24 | $2.93 | $3.04 | $2.80 | $2.99 | $2.99 | 348,091 |
| 2022-03-23 | $3.04 | $3.27 | $2.92 | $2.92 | $2.92 | 511,382 |
| 2022-03-22 | $2.94 | $3.23 | $2.92 | $3.11 | $3.11 | 490,681 |
| 2022-03-21 | $3.13 | $3.13 | $2.88 | $2.89 | $2.89 | 257,543 |
| 2022-03-18 | $2.85 | $3.19 | $2.79 | $3.19 | $3.19 | 693,751 |
| 2022-03-17 | $2.84 | $2.95 | $2.74 | $2.84 | $2.84 | 405,207 |
| 2022-03-16 | $2.89 | $3.10 | $2.74 | $2.93 | $2.93 | 630,886 |
| 2022-03-15 | $2.44 | $2.65 | $2.34 | $2.57 | $2.57 | 429,498 |
| 2022-03-14 | $2.63 | $2.63 | $2.35 | $2.41 | $2.41 | 369,552 |
| 2022-03-11 | $2.84 | $2.90 | $2.67 | $2.68 | $2.68 | 489,628 |
| 2022-03-10 | $2.69 | $2.86 | $2.63 | $2.81 | $2.81 | 248,200 |
| 2022-03-09 | $2.82 | $2.91 | $2.69 | $2.77 | $2.77 | 286,004 |
| 2022-03-08 | $2.68 | $2.86 | $2.55 | $2.75 | $2.75 | 303,534 |
| 2022-03-07 | $2.85 | $2.98 | $2.68 | $2.73 | $2.73 | 302,975 |
| 2022-03-04 | $3.01 | $3.15 | $2.87 | $2.90 | $2.90 | 147,528 |
| 2022-03-03 | $3.20 | $3.23 | $3.02 | $3.05 | $3.05 | 215,586 |
| 2022-03-02 | $3.34 | $3.34 | $3.18 | $3.18 | $3.18 | 237,216 |
| 2022-03-01 | $3.36 | $3.46 | $3.29 | $3.35 | $3.35 | 149,785 |
| 2022-02-28 | $3.37 | $3.54 | $3.35 | $3.35 | $3.35 | 521,002 |
| 2022-02-25 | $3.45 | $3.50 | $3.30 | $3.42 | $3.42 | 278,703 |
| 2022-02-24 | $3.04 | $3.46 | $2.98 | $3.45 | $3.45 | 496,803 |
| 2022-02-23 | $3.28 | $3.36 | $3.12 | $3.17 | $3.17 | 220,203 |
| 2022-02-22 | $3.14 | $3.29 | $3.09 | $3.24 | $3.24 | 222,152 |
| 2022-02-18 | $3.20 | $3.30 | $3.17 | $3.23 | $3.23 | 289,547 |
| 2022-02-17 | $3.52 | $3.52 | $3.18 | $3.21 | $3.21 | 249,662 |
| 2022-02-16 | $3.58 | $3.59 | $3.46 | $3.52 | $3.52 | 226,506 |
| 2022-02-15 | $3.48 | $3.67 | $3.42 | $3.64 | $3.64 | 320,417 |
| 2022-02-14 | $3.55 | $3.70 | $3.41 | $3.44 | $3.44 | 238,444 |
| 2022-02-11 | $3.79 | $3.88 | $3.55 | $3.56 | $3.56 | 348,467 |
| 2022-02-10 | $3.70 | $4.18 | $3.63 | $3.82 | $3.82 | 478,616 |
| 2022-02-09 | $3.64 | $3.85 | $3.64 | $3.72 | $3.72 | 226,032 |
| 2022-02-08 | $3.45 | $3.62 | $3.32 | $3.57 | $3.57 | 213,455 |
| 2022-02-07 | $3.56 | $3.69 | $3.36 | $3.50 | $3.50 | 325,411 |
| 2022-02-04 | $3.48 | $3.65 | $3.31 | $3.56 | $3.56 | 252,257 |
| 2022-02-03 | $3.51 | $3.61 | $3.45 | $3.46 | $3.46 | 177,447 |
| 2022-02-02 | $4.07 | $4.08 | $3.58 | $3.58 | $3.58 | 251,137 |
| 2022-02-01 | $4.15 | $4.30 | $3.93 | $4.00 | $4.00 | 321,657 |
| 2022-01-31 | $3.63 | $4.30 | $3.63 | $4.16 | $4.16 | 553,627 |
| 2022-01-28 | $3.60 | $3.60 | $3.38 | $3.53 | $3.53 | 357,370 |
| 2022-01-27 | $3.99 | $4.01 | $3.63 | $3.66 | $3.66 | 607,859 |
| 2022-01-26 | $4.22 | $4.33 | $3.94 | $3.98 | $3.98 | 504,305 |
| 2022-01-25 | $4.26 | $4.40 | $4.05 | $4.22 | $4.22 | 205,752 |
| 2022-01-24 | $4.19 | $4.38 | $3.98 | $4.38 | $4.38 | 374,290 |
| 2022-01-21 | $4.69 | $4.76 | $4.25 | $4.29 | $4.29 | 329,011 |
| 2022-01-20 | $4.70 | $4.96 | $4.67 | $4.71 | $4.71 | 328,499 |
| 2022-01-19 | $4.63 | $4.78 | $4.49 | $4.53 | $4.53 | 177,826 |
| 2022-01-18 | $4.61 | $4.84 | $4.51 | $4.61 | $4.61 | 299,744 |
| 2022-01-14 | $4.79 | $4.90 | $4.39 | $4.69 | $4.69 | 392,328 |
| 2022-01-13 | $5.03 | $5.10 | $4.80 | $4.83 | $4.83 | 329,445 |
| 2022-01-12 | $5.26 | $5.30 | $5.01 | $5.04 | $5.04 | 346,877 |
| 2022-01-11 | $5.00 | $5.32 | $4.91 | $5.21 | $5.21 | 314,369 |
| 2022-01-10 | $5.28 | $5.28 | $4.91 | $5.00 | $5.00 | 330,961 |
| 2022-01-07 | $5.30 | $5.51 | $5.07 | $5.20 | $5.20 | 362,666 |
| 2022-01-06 | $5.28 | $5.30 | $4.97 | $5.28 | $5.28 | 225,444 |
| 2022-01-05 | $5.63 | $5.73 | $5.12 | $5.19 | $5.19 | 324,749 |
| 2022-01-04 | $6.05 | $6.09 | $5.61 | $5.67 | $5.67 | 261,498 |
| 2022-01-03 | $6.06 | $6.19 | $5.80 | $6.09 | $6.09 | 283,388 |
| 2021-12-31 | $6.07 | $6.33 | $6.04 | $6.10 | $6.10 | 257,438 |
| 2021-12-30 | $5.72 | $6.22 | $5.68 | $6.07 | $6.07 | 554,699 |
| 2021-12-29 | $6.24 | $6.30 | $5.79 | $5.81 | $5.81 | 229,490 |
| 2021-12-28 | $6.29 | $6.45 | $6.14 | $6.24 | $6.24 | 373,236 |
| 2021-12-27 | $6.74 | $6.80 | $6.21 | $6.29 | $6.29 | 654,183 |
| 2021-12-23 | $6.68 | $6.91 | $6.57 | $6.75 | $6.75 | 349,419 |
| 2021-12-22 | $6.50 | $6.78 | $6.31 | $6.59 | $6.59 | 565,453 |
| 2021-12-21 | $6.54 | $6.80 | $6.49 | $6.50 | $6.50 | 352,793 |
| 2021-12-20 | $7.10 | $7.11 | $6.40 | $6.50 | $6.50 | 210,006 |
| 2021-12-17 | $6.96 | $7.18 | $6.69 | $7.12 | $7.12 | 703,109 |
| 2021-12-16 | $7.00 | $7.50 | $6.92 | $7.09 | $7.09 | 256,599 |
| 2021-12-15 | $7.14 | $7.15 | $6.50 | $6.97 | $6.97 | 693,985 |
| 2021-12-14 | $7.28 | $7.40 | $7.10 | $7.24 | $7.24 | 285,789 |
| 2021-12-13 | $7.66 | $8.00 | $7.33 | $7.34 | $7.34 | 311,169 |
| 2021-12-10 | $7.61 | $7.95 | $7.53 | $7.74 | $7.74 | 391,510 |
| 2021-12-09 | $7.93 | $8.30 | $7.56 | $7.60 | $7.60 | 404,246 |
| 2021-12-08 | $8.02 | $8.75 | $7.86 | $7.97 | $7.97 | 515,110 |
| 2021-12-07 | $8.11 | $8.70 | $8.05 | $8.06 | $8.06 | 441,379 |
| 2021-12-06 | $8.14 | $8.30 | $7.51 | $7.88 | $7.88 | 624,085 |
| 2021-12-03 | $8.92 | $9.00 | $8.01 | $8.17 | $8.17 | 468,554 |
| 2021-12-02 | $9.11 | $9.40 | $8.75 | $9.00 | $9.00 | 512,659 |
| 2021-12-01 | $9.20 | $9.76 | $9.06 | $9.14 | $9.14 | 339,953 |
| 2021-11-30 | $10.21 | $11.11 | $8.73 | $9.04 | $9.04 | 668,397 |
| 2021-11-29 | $10.88 | $11.15 | $9.53 | $9.60 | $9.60 | 420,681 |
| 2021-11-26 | $10.98 | $11.15 | $10.66 | $10.75 | $10.75 | 155,468 |
| 2021-11-24 | $10.62 | $10.65 | $10.28 | $10.50 | $10.50 | 307,879 |
| 2021-11-23 | $11.16 | $11.40 | $10.42 | $10.50 | $10.50 | 367,553 |
| 2021-11-22 | $12.01 | $12.01 | $10.99 | $11.06 | $11.06 | 207,639 |
| 2021-11-19 | $12.64 | $12.71 | $11.93 | $12.00 | $12.00 | 149,047 |
| 2021-11-18 | $12.70 | $12.75 | $12.08 | $12.30 | $12.30 | 109,797 |
| 2021-11-17 | $13.22 | $13.37 | $12.61 | $12.70 | $12.70 | 115,410 |
| 2021-11-16 | $12.74 | $13.47 | $12.49 | $13.30 | $13.30 | 211,040 |
| 2021-11-15 | $13.09 | $13.09 | $12.67 | $12.67 | $12.67 | 99,741 |
| 2021-11-12 | $13.04 | $13.28 | $12.94 | $13.09 | $13.09 | 93,781 |
| 2021-11-11 | $12.73 | $13.04 | $12.73 | $13.04 | $13.04 | 115,019 |
| 2021-11-10 | $13.06 | $13.35 | $12.71 | $12.73 | $12.73 | 119,638 |
| 2021-11-09 | $13.90 | $14.13 | $13.01 | $13.03 | $13.03 | 127,045 |
| 2021-11-08 | $14.40 | $14.60 | $14.00 | $14.00 | $14.00 | 144,168 |
| 2021-11-05 | $14.39 | $14.60 | $14.00 | $14.23 | $14.23 | 321,201 |
| 2021-11-04 | $14.09 | $14.60 | $14.07 | $14.39 | $14.39 | 235,154 |
| 2021-11-03 | $13.88 | $14.30 | $13.73 | $13.97 | $13.97 | 141,326 |
| 2021-11-02 | $13.92 | $14.10 | $13.48 | $13.87 | $13.87 | 169,743 |
| 2021-11-01 | $13.83 | $14.27 | $13.50 | $14.13 | $14.13 | 213,481 |
| 2021-10-29 | $13.52 | $14.08 | $13.40 | $13.77 | $13.77 | 148,999 |
| 2021-10-28 | $14.00 | $14.18 | $13.22 | $13.64 | $13.64 | 125,040 |
| 2021-10-27 | $13.39 | $14.25 | $13.39 | $14.05 | $14.05 | 135,396 |
| 2021-10-26 | $13.27 | $13.83 | $13.17 | $13.54 | $13.54 | 143,958 |
| 2021-10-25 | $13.45 | $13.60 | $13.15 | $13.37 | $13.37 | 103,907 |
| 2021-10-22 | $14.03 | $14.09 | $13.22 | $13.40 | $13.40 | 94,292 |
| 2021-10-21 | $13.73 | $14.22 | $13.50 | $13.77 | $13.77 | 100,817 |
| 2021-10-20 | $13.97 | $14.22 | $13.68 | $13.72 | $13.72 | 128,700 |
| 2021-10-19 | $13.58 | $14.14 | $13.41 | $13.90 | $13.90 | 226,626 |
| 2021-10-18 | $13.70 | $14.60 | $13.15 | $13.36 | $13.36 | 325,267 |
| 2021-10-15 | $13.80 | $13.91 | $13.40 | $13.62 | $13.62 | 121,463 |
| 2021-10-14 | $14.05 | $14.35 | $13.65 | $13.72 | $13.72 | 175,246 |
| 2021-10-13 | $14.13 | $14.26 | $13.71 | $14.10 | $14.10 | 135,396 |
| 2021-10-12 | $14.07 | $14.19 | $13.90 | $13.98 | $13.98 | 233,539 |
| 2021-10-11 | $14.00 | $14.15 | $13.79 | $14.04 | $14.04 | 151,476 |
| 2021-10-08 | $14.25 | $14.29 | $13.74 | $13.75 | $13.75 | 129,542 |
| 2021-10-07 | $14.16 | $14.54 | $14.00 | $14.26 | $14.26 | 195,782 |
| 2021-10-06 | $13.21 | $14.22 | $13.21 | $13.78 | $13.78 | 198,474 |
| 2021-10-05 | $13.04 | $13.55 | $13.02 | $13.50 | $13.50 | 115,411 |
| 2021-10-04 | $13.70 | $13.80 | $12.96 | $13.02 | $13.02 | 430,378 |
| 2021-10-01 | $13.95 | $14.08 | $13.12 | $13.73 | $13.73 | 243,345 |
| 2021-09-30 | $13.52 | $14.04 | $13.40 | $13.85 | $13.85 | 167,110 |
| 2021-09-29 | $13.67 | $13.69 | $13.25 | $13.44 | $13.44 | 109,200 |
| 2021-09-28 | $14.00 | $14.00 | $13.40 | $13.57 | $13.57 | 149,414 |
| 2021-09-27 | $13.88 | $14.34 | $13.60 | $13.82 | $13.82 | 219,230 |
| 2021-09-24 | $13.74 | $14.09 | $13.41 | $13.90 | $13.90 | 229,874 |
| 2021-09-23 | $14.96 | $15.00 | $13.87 | $14.07 | $14.07 | 223,068 |
| 2021-09-22 | $14.79 | $15.40 | $14.46 | $14.89 | $14.89 | 525,313 |
| 2021-09-21 | $14.71 | $15.20 | $14.38 | $14.69 | $14.69 | 257,287 |
| 2021-09-20 | $15.82 | $16.17 | $14.51 | $14.58 | $14.58 | 262,717 |
| 2021-09-17 | $16.42 | $16.94 | $16.22 | $16.46 | $16.46 | 2,096,812 |
| 2021-09-16 | $15.86 | $16.56 | $15.62 | $16.39 | $16.39 | 461,785 |
| 2021-09-15 | $15.93 | $16.46 | $15.55 | $15.98 | $15.98 | 267,215 |
| 2021-09-14 | $15.67 | $16.30 | $15.67 | $15.98 | $15.98 | 203,562 |
| 2021-09-13 | $15.68 | $16.30 | $15.09 | $15.62 | $15.62 | 169,645 |
| 2021-09-10 | $15.80 | $16.43 | $15.23 | $15.65 | $15.65 | 248,413 |
| 2021-09-09 | $14.59 | $15.92 | $14.59 | $15.76 | $15.76 | 163,710 |
| 2021-09-08 | $14.86 | $15.07 | $13.91 | $14.80 | $14.80 | 283,171 |
| 2021-09-07 | $14.78 | $15.56 | $14.63 | $15.00 | $15.00 | 346,913 |
| 2021-09-03 | $14.29 | $14.51 | $13.88 | $14.21 | $14.21 | 139,672 |
| 2021-09-02 | $13.43 | $14.77 | $13.30 | $14.30 | $14.30 | 215,337 |
| 2021-09-01 | $13.46 | $13.90 | $13.29 | $13.43 | $13.43 | 227,846 |
| 2021-08-31 | $12.60 | $13.50 | $12.59 | $13.29 | $13.29 | 355,903 |
| 2021-08-30 | $12.63 | $13.21 | $12.50 | $12.51 | $12.51 | 209,932 |
| 2021-08-27 | $12.81 | $13.09 | $12.50 | $12.71 | $12.71 | 244,420 |
| 2021-08-26 | $13.80 | $13.90 | $12.55 | $12.61 | $12.61 | 175,115 |
| 2021-08-25 | $13.17 | $14.28 | $13.16 | $13.72 | $13.72 | 307,677 |
| 2021-08-24 | $13.29 | $13.77 | $12.73 | $13.34 | $13.34 | 678,432 |
| 2021-08-23 | $12.29 | $13.50 | $12.19 | $12.79 | $12.79 | 501,128 |
| 2021-08-20 | $11.19 | $12.54 | $11.16 | $11.99 | $11.99 | 433,927 |
| 2021-08-19 | $12.15 | $12.27 | $11.28 | $11.55 | $11.55 | 129,186 |
| 2021-08-18 | $12.56 | $12.80 | $12.09 | $12.31 | $12.31 | 111,235 |
| 2021-08-17 | $12.83 | $13.15 | $12.04 | $12.40 | $12.40 | 268,826 |
| 2021-08-16 | $13.71 | $13.73 | $12.92 | $12.98 | $12.98 | 161,776 |
| 2021-08-13 | $14.05 | $14.20 | $13.30 | $13.90 | $13.90 | 283,053 |
| 2021-08-12 | $13.99 | $14.26 | $13.46 | $14.02 | $14.02 | 170,101 |
| 2021-08-11 | $13.82 | $14.18 | $13.19 | $14.01 | $14.01 | 180,920 |
| 2021-08-10 | $14.75 | $14.87 | $13.82 | $13.82 | $13.82 | 150,234 |
| 2021-08-09 | $14.37 | $14.86 | $14.22 | $14.64 | $14.64 | 145,165 |
| 2021-08-06 | $14.50 | $14.88 | $13.88 | $14.34 | $14.34 | 183,775 |
| 2021-08-05 | $14.28 | $15.03 | $14.01 | $14.50 | $14.50 | 182,652 |
| 2021-08-04 | $14.18 | $14.47 | $13.85 | $14.35 | $14.35 | 274,649 |
| 2021-08-03 | $14.86 | $14.86 | $13.90 | $14.13 | $14.13 | 216,244 |
| 2021-08-02 | $14.53 | $15.10 | $14.43 | $14.70 | $14.70 | 244,546 |
| 2021-07-30 | $14.44 | $14.71 | $13.93 | $14.20 | $14.20 | 492,841 |
| 2021-07-29 | $14.51 | $15.70 | $14.24 | $14.69 | $14.69 | 446,109 |
| 2021-07-28 | $13.34 | $14.50 | $13.34 | $14.24 | $14.24 | 507,614 |
| 2021-07-27 | $14.71 | $14.71 | $12.92 | $13.00 | $13.00 | 737,629 |
| 2021-07-26 | $18.00 | $18.00 | $14.31 | $14.99 | $14.99 | 556,633 |
| 2021-07-23 | $19.67 | $19.67 | $18.36 | $18.54 | $18.54 | 121,161 |
| 2021-07-22 | $19.85 | $19.99 | $19.05 | $19.71 | $19.71 | 237,332 |
| 2021-07-21 | $19.25 | $19.85 | $18.73 | $19.77 | $19.77 | 207,664 |
| 2021-07-20 | $18.61 | $19.30 | $18.40 | $19.06 | $19.06 | 272,586 |
| 2021-07-19 | $18.92 | $19.00 | $18.40 | $18.61 | $18.61 | 143,230 |
| 2021-07-16 | $19.43 | $19.97 | $18.99 | $19.12 | $19.12 | 198,924 |
| 2021-07-15 | $19.77 | $20.00 | $19.00 | $19.30 | $19.30 | 439,050 |
| 2021-07-14 | $19.52 | $20.10 | $19.28 | $19.98 | $19.98 | 270,606 |
| 2021-07-13 | $19.38 | $21.06 | $19.36 | $19.51 | $19.51 | 314,372 |
| 2021-07-12 | $19.69 | $20.50 | $19.09 | $19.38 | $19.38 | 226,344 |
| 2021-07-09 | $18.25 | $19.76 | $18.25 | $19.37 | $19.37 | 240,788 |
| 2021-07-08 | $18.83 | $18.85 | $18.06 | $18.14 | $18.14 | 275,242 |
| 2021-07-07 | $18.63 | $20.27 | $18.50 | $19.23 | $19.23 | 643,587 |
| 2021-07-06 | $18.77 | $19.69 | $18.00 | $18.07 | $18.07 | 625,007 |
| 2021-07-02 | $20.09 | $20.79 | $18.50 | $18.55 | $18.55 | 334,091 |
| 2021-07-01 | $20.33 | $21.17 | $19.87 | $20.30 | $20.30 | 327,990 |
| 2021-06-30 | $21.86 | $21.86 | $20.00 | $20.14 | $20.14 | 223,156 |
| 2021-06-29 | $21.60 | $21.97 | $21.21 | $21.75 | $21.75 | 270,594 |
| 2021-06-28 | $22.25 | $22.74 | $21.36 | $21.58 | $21.58 | 151,907 |
| 2021-06-25 | $22.27 | $22.45 | $21.18 | $22.05 | $22.05 | 243,485 |
| 2021-06-24 | $22.07 | $22.75 | $21.83 | $22.06 | $22.06 | 446,786 |
| 2021-06-23 | $21.28 | $22.49 | $21.28 | $22.03 | $22.03 | 198,681 |
| 2021-06-22 | $21.26 | $21.39 | $20.83 | $21.16 | $21.16 | 230,387 |
| 2021-06-21 | $21.06 | $21.46 | $20.50 | $21.27 | $21.27 | 226,967 |
| 2021-06-18 | $19.87 | $21.20 | $19.71 | $21.07 | $21.07 | 255,245 |
| 2021-06-17 | $19.71 | $19.98 | $19.20 | $19.88 | $19.88 | 264,363 |
| 2021-06-16 | $19.89 | $20.25 | $19.13 | $19.42 | $19.42 | 204,226 |
| 2021-06-15 | $19.95 | $20.28 | $19.58 | $20.06 | $20.06 | 168,491 |
| 2021-06-14 | $19.88 | $20.12 | $19.70 | $19.96 | $19.96 | 152,608 |
| 2021-06-11 | $19.24 | $20.21 | $18.97 | $19.79 | $19.79 | 299,010 |
| 2021-06-10 | $19.41 | $19.73 | $19.05 | $19.34 | $19.34 | 217,972 |
| 2021-06-09 | $20.50 | $20.83 | $19.10 | $19.26 | $19.26 | 317,637 |
| 2021-06-08 | $20.36 | $20.74 | $19.85 | $20.50 | $20.50 | 143,880 |
| 2021-06-07 | $19.91 | $20.85 | $19.65 | $20.29 | $20.29 | 173,518 |
| 2021-06-04 | $20.21 | $20.70 | $19.50 | $19.81 | $19.81 | 142,867 |
| 2021-06-03 | $19.69 | $20.21 | $19.11 | $20.00 | $20.00 | 237,234 |
| 2021-06-02 | $19.82 | $20.52 | $19.41 | $19.92 | $19.92 | 198,702 |
| 2021-06-01 | $21.49 | $22.16 | $19.55 | $19.66 | $19.66 | 325,308 |
| 2021-05-28 | $20.60 | $22.00 | $20.60 | $21.17 | $21.17 | 241,927 |
| 2021-05-27 | $20.79 | $20.94 | $19.93 | $20.56 | $20.56 | 216,921 |
| 2021-05-26 | $20.84 | $21.03 | $19.91 | $20.70 | $20.70 | 172,164 |
| 2021-05-25 | $21.02 | $21.48 | $20.26 | $20.69 | $20.69 | 335,583 |
| 2021-05-24 | $22.46 | $23.37 | $20.66 | $20.91 | $20.91 | 437,164 |
| 2021-05-21 | $22.76 | $23.30 | $21.81 | $22.54 | $22.54 | 352,309 |
| 2021-05-20 | $20.97 | $23.76 | $20.50 | $22.65 | $22.65 | 725,302 |
| 2021-05-19 | $19.18 | $19.59 | $18.67 | $19.41 | $19.41 | 173,806 |
| 2021-05-18 | $19.10 | $20.31 | $19.00 | $19.68 | $19.68 | 166,526 |
| 2021-05-17 | $18.82 | $19.63 | $18.67 | $19.04 | $19.04 | 112,751 |
| 2021-05-14 | $17.85 | $19.00 | $17.75 | $18.92 | $18.92 | 211,251 |
| 2021-05-13 | $19.01 | $19.09 | $17.70 | $17.90 | $17.90 | 337,899 |
| 2021-05-12 | $18.14 | $19.18 | $18.14 | $18.77 | $18.77 | 313,786 |
| 2021-05-11 | $18.66 | $18.95 | $17.76 | $18.11 | $18.11 | 422,016 |
| 2021-05-10 | $19.82 | $19.82 | $18.71 | $18.88 | $18.88 | 159,472 |
| 2021-05-07 | $19.52 | $20.17 | $19.46 | $19.66 | $19.66 | 412,700 |
| 2021-05-06 | $20.24 | $20.71 | $18.91 | $19.51 | $19.51 | 532,011 |
| 2021-05-05 | $20.34 | $20.72 | $19.73 | $20.27 | $20.27 | 407,775 |
| 2021-05-04 | $20.90 | $21.00 | $19.60 | $20.09 | $20.09 | 160,660 |
| 2021-05-03 | $21.48 | $21.58 | $20.55 | $21.22 | $21.22 | 176,822 |
| 2021-04-30 | $21.39 | $22.05 | $20.75 | $21.16 | $21.16 | 236,731 |
| 2021-04-29 | $21.81 | $21.98 | $20.69 | $21.73 | $21.73 | 220,082 |
| 2021-04-28 | $21.98 | $22.11 | $21.50 | $21.67 | $21.67 | 125,990 |
| 2021-04-27 | $21.55 | $22.19 | $21.33 | $22.08 | $22.08 | 423,278 |
| 2021-04-26 | $21.27 | $22.45 | $21.26 | $21.69 | $21.69 | 152,091 |
| 2021-04-23 | $21.08 | $21.88 | $20.61 | $21.26 | $21.26 | 134,217 |
| 2021-04-22 | $20.48 | $21.65 | $20.30 | $20.84 | $20.84 | 225,994 |
| 2021-04-21 | $19.44 | $20.62 | $19.09 | $20.19 | $20.19 | 190,689 |
| 2021-04-20 | $19.26 | $19.89 | $18.81 | $19.52 | $19.52 | 563,052 |
| 2021-04-19 | $19.90 | $20.08 | $19.03 | $19.36 | $19.36 | 136,901 |
| 2021-04-16 | $20.08 | $20.19 | $18.71 | $19.95 | $19.95 | 182,238 |
| 2021-04-15 | $20.77 | $21.40 | $19.50 | $20.03 | $20.03 | 790,639 |
| 2021-04-14 | $20.30 | $21.50 | $20.07 | $20.91 | $20.91 | 393,676 |
| 2021-04-13 | $20.67 | $21.91 | $19.90 | $20.11 | $20.11 | 162,099 |
| 2021-04-12 | $22.01 | $22.63 | $19.40 | $20.55 | $20.55 | 355,090 |
| 2021-04-09 | $20.50 | $23.38 | $20.31 | $22.77 | $22.77 | 687,527 |
| 2021-04-08 | $22.94 | $23.97 | $20.19 | $20.52 | $20.52 | 504,502 |
| 2021-04-07 | $21.07 | $24.35 | $20.51 | $23.29 | $23.29 | 529,275 |
| 2021-04-06 | $22.46 | $22.93 | $20.90 | $21.28 | $21.28 | 180,704 |
| 2021-04-05 | $23.36 | $23.67 | $21.62 | $22.82 | $22.82 | 176,632 |
| 2021-04-01 | $21.50 | $22.79 | $21.36 | $22.74 | $22.74 | 253,053 |
| 2021-03-31 | $19.54 | $21.62 | $19.54 | $21.46 | $21.46 | 279,947 |
| 2021-03-30 | $18.64 | $19.70 | $18.24 | $19.34 | $19.34 | 259,855 |
| 2021-03-29 | $19.02 | $19.78 | $18.32 | $18.96 | $18.96 | 358,115 |
| 2021-03-26 | $19.70 | $20.08 | $17.66 | $18.25 | $18.25 | 184,010 |
| 2021-03-25 | $18.19 | $19.71 | $18.19 | $19.08 | $19.08 | 209,365 |
| 2021-03-24 | $20.58 | $21.17 | $18.82 | $18.82 | $18.82 | 284,735 |
| 2021-03-23 | $22.79 | $23.00 | $20.23 | $20.37 | $20.37 | 219,200 |
| 2021-03-22 | $22.91 | $23.35 | $22.13 | $22.97 | $22.97 | 105,538 |
| 2021-03-19 | $22.53 | $24.30 | $22.53 | $23.02 | $23.02 | 936,667 |
| 2021-03-18 | $23.44 | $23.65 | $22.75 | $22.94 | $22.94 | 238,008 |
| 2021-03-17 | $23.27 | $23.94 | $22.28 | $23.64 | $23.64 | 334,704 |
| 2021-03-16 | $23.30 | $25.23 | $22.98 | $23.42 | $23.42 | 292,923 |
| 2021-03-15 | $23.36 | $23.89 | $22.90 | $22.98 | $22.98 | 241,223 |
| 2021-03-12 | $23.41 | $23.78 | $22.35 | $23.27 | $23.27 | 265,855 |
| 2021-03-11 | $23.10 | $24.26 | $23.10 | $23.70 | $23.70 | 383,495 |
| 2021-03-10 | $21.53 | $23.62 | $20.80 | $22.69 | $22.69 | 520,451 |
| 2021-03-09 | $20.55 | $22.34 | $20.55 | $21.35 | $21.35 | 808,017 |
| 2021-03-08 | $20.25 | $21.24 | $19.25 | $20.35 | $20.35 | 926,364 |
| 2021-03-05 | $21.88 | $22.30 | $19.80 | $20.19 | $20.19 | 807,679 |
| 2021-03-04 | $24.70 | $25.20 | $20.69 | $21.68 | $21.68 | 721,308 |
| 2021-03-03 | $25.16 | $26.30 | $24.52 | $24.90 | $24.90 | 902,623 |
| 2021-03-02 | $26.78 | $27.01 | $24.91 | $25.05 | $25.05 | 141,347 |
| 2021-03-01 | $25.09 | $27.30 | $25.09 | $26.83 | $26.83 | 216,376 |
| 2021-02-26 | $25.51 | $26.49 | $24.11 | $24.59 | $24.59 | 560,688 |
| 2021-02-25 | $26.68 | $27.50 | $25.77 | $26.17 | $26.17 | 827,481 |
| 2021-02-24 | $25.91 | $27.47 | $25.02 | $25.98 | $25.98 | 450,292 |
| 2021-02-23 | $26.85 | $26.85 | $24.63 | $25.60 | $25.60 | 253,888 |
| 2021-02-22 | $27.59 | $28.00 | $25.75 | $26.56 | $26.56 | 369,610 |
| 2021-02-19 | $27.79 | $28.95 | $27.31 | $27.60 | $27.60 | 289,352 |
| 2021-02-18 | $26.40 | $27.97 | $25.75 | $27.79 | $27.79 | 546,281 |
| 2021-02-17 | $28.76 | $28.80 | $26.20 | $26.96 | $26.96 | 164,418 |
| 2021-02-16 | $31.54 | $31.54 | $27.39 | $27.77 | $27.77 | 201,028 |
| 2021-02-12 | $30.32 | $31.10 | $29.04 | $30.64 | $30.64 | 232,066 |
| 2021-02-11 | $29.48 | $31.23 | $29.35 | $30.07 | $30.07 | 192,046 |
| 2021-02-10 | $28.30 | $29.57 | $27.63 | $29.17 | $29.17 | 277,344 |
| 2021-02-09 | $28.87 | $28.87 | $27.35 | $27.61 | $27.61 | 152,784 |
| 2021-02-08 | $27.85 | $29.50 | $26.82 | $28.04 | $28.04 | 524,187 |
| 2021-02-05 | $27.50 | $28.98 | $27.27 | $27.32 | $27.32 | 279,183 |
| 2021-02-04 | $27.50 | $27.65 | $25.90 | $27.47 | $27.47 | 307,923 |
| 2021-02-03 | $25.58 | $28.21 | $25.10 | $27.97 | $27.97 | 363,352 |
| 2021-02-02 | $25.00 | $25.80 | $24.52 | $25.28 | $25.28 | 191,951 |
| 2021-02-01 | $23.82 | $24.69 | $23.35 | $24.38 | $24.38 | 241,867 |
| 2021-01-29 | $22.75 | $23.30 | $22.32 | $23.05 | $23.05 | 549,463 |
| 2021-01-28 | $21.33 | $23.57 | $21.33 | $22.69 | $22.69 | 552,220 |
| 2021-01-27 | $20.96 | $22.50 | $20.53 | $21.66 | $21.66 | 779,523 |
| 2021-01-26 | $21.43 | $22.04 | $20.37 | $21.30 | $21.30 | 484,481 |
| 2021-01-25 | $21.30 | $22.30 | $19.66 | $21.40 | $21.40 | 564,480 |
| 2021-01-22 | $20.91 | $22.36 | $20.84 | $21.22 | $21.22 | 257,430 |
| 2021-01-21 | $22.25 | $22.71 | $20.54 | $21.12 | $21.12 | 436,650 |
| 2021-01-20 | $24.25 | $28.74 | $21.91 | $22.13 | $22.13 | 944,007 |
| 2021-01-19 | $20.57 | $23.75 | $20.57 | $23.47 | $23.47 | 375,304 |
| 2021-01-15 | $21.25 | $21.42 | $19.98 | $20.09 | $20.09 | 385,851 |
| 2021-01-14 | $21.32 | $21.75 | $20.80 | $21.25 | $21.25 | 471,791 |
| 2021-01-13 | $20.51 | $21.25 | $19.72 | $21.25 | $21.25 | 607,673 |
| 2021-01-12 | $17.39 | $20.86 | $17.39 | $20.68 | $20.68 | 391,143 |
| 2021-01-11 | $16.32 | $17.46 | $16.13 | $17.39 | $17.39 | 245,358 |
| 2021-01-08 | $15.72 | $17.00 | $15.42 | $16.40 | $16.40 | 187,169 |
| 2021-01-07 | $15.85 | $16.24 | $14.89 | $15.71 | $15.71 | 324,953 |
| 2021-01-06 | $15.00 | $18.15 | $14.71 | $15.65 | $15.65 | 1,815,417 |
| 2021-01-05 | $13.73 | $13.94 | $13.40 | $13.71 | $13.71 | 636,867 |
| 2021-01-04 | $14.14 | $14.36 | $13.61 | $13.74 | $13.74 | 607,816 |
| 2020-12-31 | $12.76 | $14.00 | $12.72 | $14.00 | $14.00 | 619,297 |
| 2020-12-30 | $12.96 | $13.14 | $12.44 | $12.72 | $12.72 | 469,565 |
| 2020-12-29 | $12.78 | $13.12 | $12.60 | $12.91 | $12.91 | 341,102 |
| 2020-12-28 | $13.00 | $13.05 | $12.60 | $12.77 | $12.77 | 233,573 |
| 2020-12-24 | $12.92 | $13.12 | $12.68 | $13.04 | $13.04 | 170,344 |
| 2020-12-23 | $13.30 | $13.41 | $12.97 | $13.02 | $13.02 | 313,762 |
| 2020-12-22 | $13.18 | $13.40 | $12.93 | $13.27 | $13.27 | 454,726 |
| 2020-12-21 | $13.19 | $13.56 | $13.06 | $13.28 | $13.28 | 215,768 |
| 2020-12-18 | $13.47 | $13.50 | $13.11 | $13.36 | $13.36 | 613,278 |
| 2020-12-17 | $13.06 | $13.47 | $12.70 | $13.33 | $13.33 | 1,045,411 |
| 2020-12-16 | $12.97 | $13.19 | $12.54 | $13.05 | $13.05 | 81,825 |
| 2020-12-15 | $13.25 | $13.27 | $12.65 | $12.88 | $12.88 | 203,514 |
| 2020-12-14 | $13.30 | $13.44 | $13.00 | $13.18 | $13.18 | 464,402 |
| 2020-12-11 | $13.29 | $13.44 | $12.70 | $13.00 | $13.00 | 558,564 |
| 2020-12-10 | $12.74 | $13.58 | $12.74 | $13.31 | $13.31 | 443,767 |
| 2020-12-09 | $13.67 | $13.70 | $12.50 | $12.74 | $12.74 | 748,764 |
| 2020-12-08 | $13.55 | $13.75 | $13.12 | $13.67 | $13.67 | 520,049 |
| 2020-12-07 | $13.49 | $13.80 | $13.23 | $13.54 | $13.54 | 159,246 |
| 2020-12-04 | $13.99 | $13.99 | $13.18 | $13.53 | $13.53 | 164,634 |
| 2020-12-03 | $13.58 | $14.10 | $13.58 | $13.99 | $13.99 | 269,531 |
| 2020-12-02 | $13.94 | $13.94 | $13.43 | $13.70 | $13.70 | 442,339 |
| 2020-12-01 | $13.75 | $14.02 | $13.48 | $13.94 | $13.94 | 196,388 |
| 2020-11-30 | $14.00 | $14.35 | $13.24 | $13.68 | $13.68 | 746,872 |
| 2020-11-27 | $14.25 | $14.25 | $13.11 | $13.73 | $13.73 | 311,645 |
| 2020-11-25 | $12.26 | $14.07 | $12.23 | $13.27 | $13.27 | 514,759 |
| 2020-11-24 | $12.08 | $12.52 | $11.80 | $12.23 | $12.23 | 555,940 |
| 2020-11-23 | $11.46 | $12.05 | $11.30 | $11.99 | $11.99 | 520,156 |
| 2020-11-20 | $11.71 | $11.82 | $11.22 | $11.28 | $11.28 | 69,618 |
| 2020-11-19 | $11.31 | $11.95 | $11.31 | $11.60 | $11.60 | 444,243 |
| 2020-11-18 | $11.98 | $12.06 | $11.20 | $11.30 | $11.30 | 331,545 |
| 2020-11-17 | $12.06 | $12.30 | $11.40 | $11.69 | $11.69 | 440,988 |
| 2020-11-16 | $12.37 | $12.39 | $11.64 | $12.27 | $12.27 | 215,700 |
| 2020-11-13 | $11.81 | $12.39 | $11.10 | $11.76 | $11.76 | 620,744 |
| 2020-11-12 | $12.10 | $12.74 | $11.79 | $11.80 | $11.80 | 361,057 |
| 2020-11-11 | $11.32 | $12.25 | $11.30 | $12.20 | $12.20 | 268,919 |
| 2020-11-10 | $11.18 | $11.26 | $10.55 | $11.11 | $11.11 | 375,964 |
| 2020-11-09 | $10.93 | $11.45 | $10.13 | $10.84 | $10.84 | 348,496 |
| 2020-11-06 | $9.44 | $10.05 | $9.44 | $9.84 | $9.84 | 242,290 |
| 2020-11-05 | $9.38 | $9.61 | $9.35 | $9.44 | $9.44 | 262,744 |
| 2020-11-04 | $9.62 | $9.74 | $9.20 | $9.31 | $9.31 | 361,996 |
| 2020-11-03 | $9.90 | $9.94 | $9.35 | $9.46 | $9.46 | 315,883 |
| 2020-11-02 | $10.16 | $10.24 | $9.60 | $9.61 | $9.61 | 224,041 |
| 2020-10-30 | $10.23 | $10.40 | $9.73 | $10.10 | $10.10 | 356,222 |
| 2020-10-29 | $10.97 | $11.09 | $10.00 | $10.09 | $10.09 | 178,180 |
| 2020-10-28 | $11.65 | $11.65 | $10.75 | $11.06 | $11.06 | 291,613 |
| 2020-10-27 | $11.44 | $11.89 | $11.42 | $11.65 | $11.65 | 54,304 |
| 2020-10-26 | $11.51 | $11.87 | $11.39 | $11.53 | $11.53 | 18,403 |
| 2020-10-23 | $11.96 | $11.96 | $11.36 | $11.36 | $11.36 | 12,001 |
| 2020-10-22 | $11.51 | $11.74 | $11.48 | $11.60 | $11.60 | 13,375 |
| 2020-10-21 | $11.24 | $11.88 | $11.24 | $11.55 | $11.55 | 369,996 |
| 2020-10-20 | $11.34 | $11.62 | $11.19 | $11.27 | $11.27 | 126,601 |
| 2020-10-19 | $12.00 | $12.03 | $11.27 | $11.33 | $11.33 | 50,255 |
| 2020-10-16 | $11.66 | $11.90 | $11.59 | $11.79 | $11.79 | 272,588 |
| 2020-10-15 | $11.30 | $11.80 | $11.18 | $11.67 | $11.67 | 20,327 |
| 2020-10-14 | $11.68 | $11.69 | $11.44 | $11.63 | $11.63 | 30,538 |
| 2020-10-13 | $11.37 | $11.66 | $11.18 | $11.55 | $11.55 | 45,191 |
| 2020-10-12 | $11.50 | $11.83 | $11.31 | $11.46 | $11.46 | 47,225 |
| 2020-10-09 | $11.56 | $11.66 | $11.50 | $11.51 | $11.51 | 60,657 |
| 2020-10-08 | $12.18 | $12.20 | $11.51 | $11.55 | $11.55 | 316,868 |
| 2020-10-07 | $12.14 | $12.45 | $11.91 | $12.18 | $12.18 | 64,092 |
| 2020-10-06 | $11.59 | $12.08 | $11.52 | $12.00 | $12.00 | 83,961 |
| 2020-10-05 | $11.91 | $12.38 | $11.52 | $11.69 | $11.69 | 181,969 |
| 2020-10-02 | $11.75 | $12.48 | $11.51 | $12.00 | $12.00 | 44,973 |
| 2020-10-01 | $12.35 | $12.80 | $11.80 | $12.26 | $12.26 | 254,686 |
| 2020-09-30 | $10.20 | $14.25 | $10.20 | $11.94 | $11.94 | 2,318,581 |
| 2020-09-29 | $10.18 | $10.18 | $9.48 | $9.70 | $9.70 | 59,327 |
| 2020-09-28 | $10.35 | $10.60 | $10.01 | $10.22 | $10.22 | 48,940 |
| 2020-09-25 | $9.21 | $10.38 | $9.19 | $10.15 | $10.15 | 110,518 |
| 2020-09-24 | $10.02 | $10.14 | $9.03 | $9.10 | $9.10 | 80,231 |
| 2020-09-23 | $10.30 | $10.98 | $10.20 | $10.20 | $10.20 | 60,768 |
| 2020-09-22 | $10.80 | $10.83 | $10.27 | $10.32 | $10.32 | 53,477 |
| 2020-09-21 | $11.36 | $11.46 | $10.76 | $10.80 | $10.80 | 90,970 |
| 2020-09-18 | $11.55 | $11.62 | $11.30 | $11.44 | $11.44 | 62,786 |
| 2020-09-17 | $12.35 | $12.42 | $11.40 | $11.52 | $11.52 | 53,895 |
| 2020-09-16 | $11.67 | $11.94 | $11.52 | $11.52 | $11.52 | 56,983 |
| 2020-09-15 | $11.63 | $11.84 | $11.55 | $11.67 | $11.67 | 76,140 |
| 2020-09-14 | $11.53 | $11.91 | $11.49 | $11.62 | $11.62 | 37,132 |
| 2020-09-11 | $11.64 | $11.79 | $11.52 | $11.75 | $11.75 | 21,806 |
| 2020-09-10 | $11.81 | $12.05 | $11.52 | $11.79 | $11.79 | 168,555 |
| 2020-09-09 | $11.86 | $12.06 | $11.49 | $11.93 | $11.93 | 76,620 |
| 2020-09-08 | $11.63 | $11.72 | $11.42 | $11.67 | $11.67 | 69,053 |
| 2020-09-04 | $11.95 | $12.33 | $11.70 | $11.79 | $11.79 | 226,959 |
| 2020-09-03 | $12.18 | $12.21 | $11.96 | $12.05 | $12.05 | 39,524 |
| 2020-09-02 | $12.05 | $12.54 | $12.05 | $12.34 | $12.34 | 151,064 |
| 2020-09-01 | $12.23 | $12.38 | $12.14 | $12.22 | $12.22 | 83,595 |
| 2020-08-31 | $11.98 | $12.80 | $11.98 | $12.38 | $12.38 | 157,331 |
| 2020-08-28 | $12.54 | $13.01 | $11.61 | $11.80 | $11.80 | 164,961 |
| 2020-08-27 | $12.94 | $13.41 | $12.48 | $12.48 | $12.48 | 88,816 |
| 2020-08-26 | $12.90 | $13.19 | $12.85 | $13.11 | $13.11 | 61,658 |
| 2020-08-25 | $12.62 | $13.00 | $12.60 | $13.00 | $13.00 | 47,421 |
| 2020-08-24 | $12.42 | $12.58 | $12.22 | $12.58 | $12.58 | 76,621 |
| 2020-08-21 | $12.34 | $12.67 | $12.30 | $12.51 | $12.51 | 132,680 |
| 2020-08-20 | $12.13 | $12.89 | $12.13 | $12.80 | $12.80 | 89,763 |
| 2020-08-19 | $12.02 | $13.04 | $12.02 | $12.51 | $12.51 | 353,220 |
| 2020-08-18 | $13.74 | $13.74 | $11.96 | $11.96 | $11.96 | 257,167 |
| 2020-08-17 | $13.38 | $13.61 | $12.54 | $13.54 | $13.54 | 44,956 |
| 2020-08-14 | $12.81 | $13.56 | $12.77 | $13.46 | $13.46 | 155,399 |
| 2020-08-13 | $12.90 | $13.50 | $12.90 | $13.08 | $13.08 | 260,169 |
| 2020-08-12 | $13.73 | $13.87 | $12.75 | $13.03 | $13.03 | 252,234 |
| 2020-08-11 | $14.10 | $14.10 | $13.54 | $13.95 | $13.95 | 99,091 |
| 2020-08-10 | $13.60 | $14.09 | $13.49 | $14.08 | $14.08 | 108,769 |
| 2020-08-07 | $13.90 | $13.97 | $13.25 | $13.51 | $13.51 | 107,374 |
| 2020-08-06 | $14.35 | $14.35 | $13.63 | $13.77 | $13.77 | 79,712 |
| 2020-08-05 | $13.81 | $13.85 | $13.61 | $13.82 | $13.82 | 50,888 |
| 2020-08-04 | $14.00 | $14.33 | $13.57 | $13.74 | $13.74 | 34,832 |
| 2020-08-03 | $14.39 | $14.39 | $13.63 | $13.91 | $13.91 | 43,622 |
| 2020-07-31 | $13.89 | $14.30 | $13.71 | $14.30 | $14.30 | 95,436 |
| 2020-07-30 | $14.42 | $14.42 | $13.57 | $13.90 | $13.90 | 135,198 |
| 2020-07-29 | $13.80 | $14.00 | $13.61 | $13.90 | $13.90 | 95,488 |
| 2020-07-28 | $14.17 | $14.17 | $13.50 | $13.52 | $13.52 | 160,428 |
| 2020-07-27 | $13.84 | $14.28 | $13.57 | $13.90 | $13.90 | 100,709 |
| 2020-07-24 | $14.18 | $14.18 | $13.35 | $13.90 | $13.90 | 97,265 |
| 2020-07-23 | $14.00 | $14.30 | $13.77 | $14.29 | $14.29 | 137,519 |
| 2020-07-22 | $14.92 | $14.92 | $13.46 | $13.56 | $13.56 | 262,782 |
| 2020-07-21 | $14.97 | $15.39 | $14.50 | $15.06 | $15.06 | 358,669 |
| 2020-07-20 | $15.66 | $15.66 | $14.56 | $14.84 | $14.84 | 253,854 |
| 2020-07-17 | $15.02 | $16.00 | $15.02 | $15.81 | $15.81 | 520,365 |
| 2020-07-16 | $14.65 | $15.65 | $14.35 | $15.39 | $15.39 | 404,121 |
| 2020-07-15 | $14.80 | $15.84 | $14.05 | $15.69 | $15.69 | 511,824 |
| 2020-07-14 | $13.50 | $15.00 | $13.24 | $14.80 | $14.80 | 330,896 |
| 2020-07-13 | $14.00 | $14.28 | $13.85 | $14.05 | $14.05 | 884,023 |
| 2020-07-10 | $12.73 | $13.86 | $12.67 | $13.78 | $13.78 | 481,694 |
| 2020-07-09 | $13.75 | $13.99 | $12.81 | $13.04 | $13.04 | 846,476 |
| 2020-07-08 | $13.59 | $14.01 | $13.27 | $13.90 | $13.90 | 318,980 |
| 2020-07-07 | $13.50 | $13.87 | $13.20 | $13.81 | $13.81 | 260,745 |
| 2020-07-06 | $13.36 | $14.02 | $13.28 | $13.81 | $13.81 | 653,311 |
| 2020-07-02 | $11.91 | $13.38 | $11.91 | $13.01 | $13.01 | 574,451 |
| 2020-07-01 | $11.75 | $12.04 | $11.52 | $11.84 | $11.84 | 240,007 |
| 2020-06-30 | $11.30 | $12.20 | $11.27 | $12.07 | $12.07 | 679,965 |
| 2020-06-29 | $12.84 | $13.04 | $11.09 | $11.29 | $11.29 | 803,957 |
| 2020-06-26 | $13.60 | $13.96 | $12.53 | $12.81 | $12.81 | 1,265,451 |
| 2020-06-25 | $12.48 | $13.71 | $12.48 | $13.44 | $13.44 | 484,809 |
| 2020-06-24 | $14.38 | $14.65 | $11.70 | $12.48 | $12.48 | 1,925,722 |
| 2020-06-23 | $15.64 | $15.85 | $14.21 | $14.36 | $14.36 | 1,494,914 |
| 2020-06-22 | $16.50 | $16.55 | $15.15 | $15.64 | $15.64 | 2,119,033 |
| 2020-06-19 | $16.15 | $17.71 | $15.61 | $16.00 | $16.00 | 12,288,043 |
| 2020-06-18 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-06-17 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-06-16 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 0 |
| 2020-06-15 | $16.15 | $17.71 | $15.61 | $16.00 | $16.00 | 12,288,000 |
Genetron Holdings Ltd (GTH) News Headlines
Recent Genetron Holdings Ltd (GTH) News
Similar Companies to Genetron Holdings Ltd (GTH) in the Diagnostics & Research Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Koninklijke Philips N.V. | PHG | Diagnostics & Research | Healthcare | 116,330 |
| Laboratory Corp Of America Holdings | LH | Diagnostics & Research | Healthcare | 70,000 |
| Thermo Fisher Scientific Inc | TMO | Diagnostics & Research | Healthcare | 70,000 |
| Danaher Corp | DHR | Diagnostics & Research | Healthcare | 60,000 |
| IQVIA Holdings Inc | IQV | Diagnostics & Research | Healthcare | 55,000 |
| Quest Diagnostics Inc | DGX | Diagnostics & Research | Healthcare | 44,000 |
| Syneos Health Inc - Class A | SYNH | Diagnostics & Research | Healthcare | 23,000 |
| PRA Health Sciences Inc | PRAH | Diagnostics & Research | Healthcare | 14,000 |
| Agilent Technologies Inc | A | Diagnostics & Research | Healthcare | 13,999 |
| Mettler-Toledo International Inc | MTD | Diagnostics & Research | Healthcare | 11,600 |