Molecular Partners AG (MOLN) Exchange: NASDAQ
Data as of April 25, 2024
$3.88 ($0.56) 16.87%
Molecular Partners AG - Daily Information
Click for more stock information on Molecular Partners AG.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $3.72 |
| Previous Close | $3.88 |
| High | $3.89 |
| Low | $3.72 |
| Adjusted Open | $3.72 |
| Previous Adjusted Close | $3.88 |
| Adjusted High | $3.89 |
| Adjusted Low | $3.72 |
About Molecular Partners AG (MOLN)
Molecular Partners AG is a clinical-stage biotech company developing DARPin therapeutics, a new class of custom-built protein drugs designed to address challenges current modalities cannot. The Company has formed partnerships with leading pharmaceutical companies to advance DARPin therapeutics in the areas of ophthalmology, oncology and infectious disease, and has compounds in various stages of clinical and preclinical development across multiple therapeutic areas. www.molecularpartners.com ; Find us on Twitter - @MolecularPrtnrs
Invest in Molecular Partners AG (MOLN)
Historical Stock Data for Molecular Partners AG (MOLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | $3.72 | $3.89 | $3.72 | $3.88 | $3.88 | 3,548 |
| 2024-04-19 | $3.67 | $3.78 | $3.32 | $3.32 | $3.32 | 6,210 |
| 2024-04-18 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 319 |
| 2024-04-17 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 280 |
| 2024-04-16 | $3.93 | $3.94 | $3.78 | $3.91 | $3.91 | 3,162 |
| 2024-04-15 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 6,584 |
| 2024-04-12 | $3.84 | $4.90 | $3.61 | $3.95 | $3.95 | 13,546 |
| 2024-04-11 | $3.98 | $4.05 | $3.85 | $3.86 | $3.86 | 25,476 |
| 2024-04-10 | $3.86 | $4.18 | $3.85 | $4.06 | $4.06 | 2,949 |
| 2024-04-09 | $3.96 | $3.96 | $3.96 | $3.96 | $3.96 | 1 |
| 2024-04-08 | $3.89 | $3.97 | $3.89 | $3.96 | $3.96 | 7,580 |
| 2024-04-05 | $4.12 | $4.15 | $3.95 | $3.95 | $3.95 | 7,849 |
| 2024-04-04 | $3.95 | $3.97 | $3.90 | $3.91 | $3.91 | 15,387 |
| 2024-04-03 | $3.82 | $4.05 | $3.78 | $4.05 | $4.05 | 3,327 |
| 2024-04-02 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 1,067 |
| 2024-04-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 300 |
| 2024-03-28 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 168 |
| 2024-03-27 | $4.08 | $4.20 | $4.04 | $4.20 | $4.20 | 2,231 |
| 2024-03-26 | $3.97 | $4.24 | $3.97 | $4.24 | $4.24 | 1,464 |
| 2024-03-25 | $4.18 | $4.19 | $4.13 | $4.18 | $4.18 | 880 |
| 2024-03-22 | $4.07 | $4.07 | $4.07 | $4.07 | $4.07 | 183 |
| 2024-03-21 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 112 |
| 2024-03-20 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 525 |
| 2024-03-19 | $3.89 | $4.02 | $3.87 | $3.87 | $3.87 | 526 |
| 2024-03-18 | $4.00 | $4.36 | $3.91 | $4.19 | $4.19 | 3,515 |
| 2024-03-15 | $3.99 | $3.99 | $3.96 | $3.96 | $3.96 | 2,740 |
| 2024-03-14 | $3.95 | $4.00 | $3.81 | $3.87 | $3.87 | 1,315 |
| 2024-03-13 | $3.67 | $3.93 | $3.35 | $3.73 | $3.73 | 8,234 |
| 2024-03-12 | $4.02 | $4.02 | $3.99 | $3.99 | $3.99 | 1,332 |
| 2024-03-11 | $4.12 | $4.12 | $4.12 | $4.12 | $4.12 | 285 |
| 2024-03-08 | $4.03 | $4.17 | $4.03 | $4.17 | $4.17 | 1,509 |
| 2024-03-07 | $4.17 | $4.24 | $4.17 | $4.24 | $4.24 | 723 |
| 2024-03-06 | $4.19 | $4.21 | $4.19 | $4.20 | $4.20 | 1,502 |
| 2024-03-05 | $4.04 | $4.08 | $4.04 | $4.08 | $4.08 | 858 |
| 2024-03-04 | $4.26 | $4.27 | $4.14 | $4.17 | $4.17 | 2,306 |
| 2024-03-01 | $4.44 | $4.44 | $3.93 | $4.16 | $4.16 | 3,160 |
| 2024-02-29 | $4.30 | $4.30 | $4.30 | $4.30 | $4.30 | 28 |
| 2024-02-28 | $4.66 | $4.66 | $4.29 | $4.30 | $4.30 | 3,751 |
| 2024-02-27 | $4.62 | $4.62 | $4.33 | $4.52 | $4.52 | 3,838 |
| 2024-02-26 | $4.16 | $4.63 | $4.16 | $4.63 | $4.63 | 4,474 |
| 2024-02-23 | $4.49 | $4.54 | $4.01 | $4.01 | $4.01 | 11,468 |
| 2024-02-22 | $4.48 | $4.48 | $4.33 | $4.40 | $4.40 | 2,335 |
| 2024-02-21 | $4.45 | $4.45 | $4.44 | $4.44 | $4.44 | 597 |
| 2024-02-20 | $4.51 | $4.51 | $4.44 | $4.45 | $4.45 | 1,493 |
| 2024-02-16 | $4.66 | $4.66 | $4.66 | $4.66 | $4.66 | 50 |
| 2024-02-15 | $4.41 | $4.66 | $4.41 | $4.66 | $4.66 | 2,515 |
| 2024-02-14 | $4.38 | $4.41 | $4.38 | $4.41 | $4.41 | 566 |
| 2024-02-13 | $4.49 | $4.49 | $4.49 | $4.49 | $4.49 | 387 |
| 2024-02-12 | $4.53 | $4.55 | $4.41 | $4.51 | $4.51 | 1,908 |
| 2024-02-09 | $4.49 | $4.60 | $4.37 | $4.60 | $4.60 | 993 |
| 2024-02-08 | $4.63 | $4.63 | $4.58 | $4.58 | $4.58 | 582 |
| 2024-02-07 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 52 |
| 2024-02-06 | $4.50 | $4.94 | $4.50 | $4.69 | $4.69 | 7,639 |
| 2024-02-05 | $4.78 | $4.78 | $4.63 | $4.63 | $4.63 | 327 |
| 2024-02-02 | $4.83 | $4.83 | $4.83 | $4.83 | $4.83 | 192 |
| 2024-02-01 | $4.78 | $4.88 | $4.64 | $4.83 | $4.83 | 3,736 |
| 2024-01-31 | $4.67 | $4.79 | $4.67 | $4.78 | $4.78 | 3,619 |
| 2024-01-30 | $4.64 | $4.66 | $4.64 | $4.65 | $4.65 | 2,208 |
| 2024-01-29 | $4.59 | $4.66 | $4.59 | $4.66 | $4.66 | 1,586 |
| 2024-01-26 | $4.48 | $4.66 | $4.48 | $4.66 | $4.66 | 1,992 |
| 2024-01-25 | $4.67 | $4.67 | $4.62 | $4.62 | $4.62 | 634 |
| 2024-01-24 | $4.60 | $4.75 | $4.59 | $4.75 | $4.75 | 1,543 |
| 2024-01-23 | $4.68 | $4.68 | $4.57 | $4.60 | $4.60 | 1,845 |
| 2024-01-22 | $4.40 | $4.60 | $4.40 | $4.60 | $4.60 | 1,735 |
| 2024-01-19 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 853 |
| 2024-01-18 | $4.47 | $4.69 | $4.47 | $4.69 | $4.69 | 3,166 |
| 2024-01-17 | $4.52 | $4.77 | $4.38 | $4.61 | $4.61 | 17,892 |
| 2024-01-16 | $4.52 | $4.77 | $4.50 | $4.77 | $4.77 | 7,284 |
| 2024-01-12 | $4.56 | $4.79 | $4.56 | $4.77 | $4.77 | 10,375 |
| 2024-01-11 | $4.71 | $4.81 | $4.62 | $4.77 | $4.77 | 24,372 |
| 2024-01-10 | $4.70 | $4.74 | $4.52 | $4.67 | $4.67 | 22,233 |
| 2024-01-09 | $4.66 | $4.66 | $4.37 | $4.43 | $4.43 | 21,777 |
| 2024-01-08 | $4.55 | $4.76 | $4.43 | $4.75 | $4.75 | 46,143 |
| 2024-01-05 | $4.32 | $4.43 | $4.20 | $4.25 | $4.25 | 32,553 |
| 2024-01-04 | $4.68 | $4.68 | $4.22 | $4.23 | $4.23 | 524,555 |
| 2024-01-03 | $4.44 | $5.08 | $4.38 | $5.00 | $5.00 | 39,535 |
| 2024-01-02 | $3.72 | $4.20 | $3.72 | $4.17 | $4.17 | 1,325 |
| 2023-12-29 | $4.26 | $4.26 | $3.86 | $4.18 | $4.18 | 3,057 |
| 2023-12-28 | $4.37 | $4.37 | $4.30 | $4.37 | $4.37 | 1,223 |
| 2023-12-27 | $4.33 | $4.33 | $4.33 | $4.33 | $4.33 | 306 |
| 2023-12-26 | $4.39 | $4.43 | $4.33 | $4.33 | $4.33 | 4,686 |
| 2023-12-22 | $4.45 | $4.57 | $4.45 | $4.57 | $4.57 | 5,193 |
| 2023-12-21 | $4.43 | $4.48 | $4.43 | $4.48 | $4.48 | 537 |
| 2023-12-20 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 69 |
| 2023-12-19 | $4.25 | $4.32 | $4.25 | $4.32 | $4.32 | 686 |
| 2023-12-18 | $4.40 | $4.40 | $4.35 | $4.35 | $4.35 | 747 |
| 2023-12-15 | $3.98 | $4.38 | $3.98 | $4.38 | $4.38 | 512 |
| 2023-12-14 | $4.04 | $4.35 | $3.88 | $4.17 | $4.17 | 3,171 |
| 2023-12-13 | $3.98 | $3.99 | $3.88 | $3.88 | $3.88 | 1,356 |
| 2023-12-12 | $4.22 | $4.27 | $3.97 | $4.01 | $4.01 | 9,860 |
| 2023-12-11 | $4.18 | $4.18 | $3.90 | $3.97 | $3.97 | 12,594 |
| 2023-12-08 | $4.32 | $4.32 | $4.26 | $4.29 | $4.29 | 629 |
| 2023-12-07 | $4.34 | $4.61 | $4.15 | $4.48 | $4.48 | 6,316 |
| 2023-12-06 | $4.42 | $4.61 | $4.42 | $4.48 | $4.48 | 4,242 |
| 2023-12-05 | $4.45 | $4.55 | $4.35 | $4.35 | $4.35 | 6,386 |
| 2023-12-04 | $4.26 | $4.26 | $4.26 | $4.26 | $4.26 | 470 |
| 2023-12-01 | $4.26 | $4.26 | $4.24 | $4.24 | $4.24 | 724 |
| 2023-11-30 | $4.54 | $4.54 | $4.14 | $4.20 | $4.20 | 917 |
| 2023-11-29 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 21 |
| 2023-11-28 | $4.40 | $4.40 | $4.32 | $4.36 | $4.36 | 1,559 |
| 2023-11-27 | $4.39 | $4.40 | $4.29 | $4.40 | $4.40 | 1,360 |
| 2023-11-24 | $4.12 | $4.18 | $4.12 | $4.18 | $4.18 | 1,316 |
| 2023-11-22 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 26 |
| 2023-11-21 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 149 |
| 2023-11-20 | $4.34 | $4.34 | $4.34 | $4.34 | $4.34 | 86 |
| 2023-11-17 | $4.23 | $4.44 | $4.13 | $4.34 | $4.34 | 7,876 |
| 2023-11-16 | $4.53 | $4.55 | $4.53 | $4.55 | $4.55 | 2,218 |
| 2023-11-15 | $4.42 | $4.56 | $4.40 | $4.42 | $4.42 | 2,123 |
| 2023-11-14 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 2 |
| 2023-11-13 | $4.36 | $4.52 | $4.36 | $4.40 | $4.40 | 1,070 |
| 2023-11-10 | $4.38 | $4.46 | $4.15 | $4.15 | $4.15 | 1,329 |
| 2023-11-09 | $4.46 | $4.46 | $4.41 | $4.41 | $4.41 | 927 |
| 2023-11-08 | $4.64 | $4.64 | $4.42 | $4.42 | $4.42 | 661 |
| 2023-11-07 | $4.57 | $4.57 | $4.20 | $4.27 | $4.27 | 6,833 |
| 2023-11-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.62 | 250 |
| 2023-11-03 | $4.21 | $4.62 | $3.86 | $4.62 | $4.62 | 7,755 |
| 2023-11-02 | $3.99 | $4.20 | $3.76 | $4.18 | $4.18 | 23,717 |
| 2023-11-01 | $3.68 | $3.68 | $3.65 | $3.65 | $3.65 | 1,789 |
| 2023-10-31 | $3.53 | $3.53 | $3.53 | $3.53 | $3.53 | 37 |
| 2023-10-30 | $3.60 | $3.60 | $3.53 | $3.53 | $3.53 | 1,848 |
| 2023-10-27 | $3.74 | $3.74 | $3.74 | $3.74 | $3.74 | 153 |
| 2023-10-26 | $3.63 | $3.80 | $3.63 | $3.80 | $3.80 | 578 |
| 2023-10-25 | $3.96 | $3.96 | $3.61 | $3.61 | $3.61 | 717 |
| 2023-10-24 | $4.02 | $4.02 | $4.02 | $4.02 | $4.02 | 9 |
| 2023-10-23 | $3.88 | $4.02 | $3.88 | $4.02 | $4.02 | 1,159 |
| 2023-10-20 | $3.96 | $4.05 | $3.95 | $3.95 | $3.95 | 1,982 |
| 2023-10-19 | $3.93 | $4.00 | $3.91 | $3.91 | $3.91 | 18,848 |
| 2023-10-18 | $3.94 | $4.02 | $3.79 | $4.01 | $4.01 | 1,652 |
| 2023-10-17 | $3.94 | $3.94 | $3.94 | $3.94 | $3.94 | 259 |
| 2023-10-16 | $4.07 | $4.07 | $3.65 | $3.94 | $3.94 | 1,762 |
| 2023-10-13 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 77 |
| 2023-10-12 | $4.35 | $4.35 | $4.35 | $4.35 | $4.35 | 7 |
| 2023-10-11 | $4.10 | $4.35 | $4.10 | $4.35 | $4.35 | 726 |
| 2023-10-10 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 96 |
| 2023-10-09 | $4.10 | $4.10 | $4.10 | $4.10 | $4.10 | 12 |
| 2023-10-06 | $4.13 | $4.13 | $4.10 | $4.10 | $4.10 | 473 |
| 2023-10-05 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 8 |
| 2023-10-04 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 2 |
| 2023-10-03 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 75 |
| 2023-10-02 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2023-09-29 | $4.13 | $4.22 | $3.70 | $4.14 | $4.14 | 13,040 |
| 2023-09-28 | $4.17 | $4.17 | $4.17 | $4.17 | $4.17 | 532 |
| 2023-09-27 | $4.26 | $4.26 | $4.18 | $4.18 | $4.18 | 1,570 |
| 2023-09-26 | $4.48 | $4.48 | $4.48 | $4.48 | $4.48 | 350 |
| 2023-09-25 | $4.44 | $4.48 | $4.43 | $4.48 | $4.48 | 3,254 |
| 2023-09-22 | $4.37 | $4.82 | $4.37 | $4.70 | $4.70 | 13,305 |
| 2023-09-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.43 | 354 |
| 2023-09-20 | $4.44 | $4.44 | $4.44 | $4.44 | $4.44 | 880 |
| 2023-09-19 | $4.59 | $4.59 | $4.31 | $4.34 | $4.34 | 7,469 |
| 2023-09-18 | $4.78 | $4.95 | $4.49 | $4.49 | $4.49 | 5,791 |
| 2023-09-15 | $4.70 | $5.00 | $4.12 | $4.56 | $4.56 | 37,665 |
| 2023-09-14 | $4.80 | $4.90 | $4.80 | $4.84 | $4.84 | 2,537 |
| 2023-09-13 | $5.16 | $5.55 | $4.70 | $4.90 | $4.90 | 28,488 |
| 2023-09-12 | $5.11 | $5.44 | $4.97 | $5.18 | $5.18 | 15,928 |
| 2023-09-11 | $5.44 | $5.50 | $5.44 | $5.48 | $5.48 | 3,222 |
| 2023-09-08 | $5.55 | $5.56 | $5.38 | $5.55 | $5.55 | 7,314 |
| 2023-09-07 | $5.34 | $6.06 | $5.29 | $5.61 | $5.61 | 47,230 |
| 2023-09-06 | $5.87 | $5.88 | $5.85 | $5.86 | $5.86 | 3,783 |
| 2023-09-05 | $5.87 | $6.05 | $5.78 | $6.05 | $6.05 | 5,011 |
| 2023-09-01 | $5.87 | $6.05 | $5.65 | $6.00 | $6.00 | 3,088 |
| 2023-08-31 | $5.98 | $5.99 | $5.94 | $5.98 | $5.98 | 4,440 |
| 2023-08-30 | $5.97 | $6.00 | $5.96 | $5.96 | $5.96 | 2,218 |
| 2023-08-29 | $5.97 | $5.97 | $5.97 | $5.97 | $5.97 | 1,000 |
| 2023-08-28 | $5.84 | $6.00 | $5.84 | $6.00 | $6.00 | 2,312 |
| 2023-08-25 | $5.99 | $6.00 | $5.98 | $6.00 | $6.00 | 2,373 |
| 2023-08-24 | $5.95 | $6.09 | $5.89 | $5.89 | $5.89 | 3,708 |
| 2023-08-23 | $5.94 | $6.00 | $5.94 | $6.00 | $6.00 | 2,483 |
| 2023-08-22 | $5.93 | $6.00 | $5.83 | $5.87 | $5.87 | 1,576 |
| 2023-08-21 | $6.00 | $6.00 | $5.76 | $5.76 | $5.76 | 9,798 |
| 2023-08-18 | $5.96 | $6.00 | $5.92 | $6.00 | $6.00 | 3,799 |
| 2023-08-17 | $5.90 | $6.00 | $5.90 | $6.00 | $6.00 | 9,042 |
| 2023-08-16 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 28 |
| 2023-08-15 | $6.03 | $6.13 | $5.91 | $6.07 | $6.07 | 6,805 |
| 2023-08-14 | $6.65 | $6.65 | $6.63 | $6.63 | $6.63 | 14,015 |
| 2023-08-11 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 383 |
| 2023-08-10 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 10 |
| 2023-08-09 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 156 |
| 2023-08-08 | $5.93 | $6.54 | $5.93 | $6.06 | $6.06 | 14,944 |
| 2023-08-07 | $6.22 | $6.70 | $6.03 | $6.03 | $6.03 | 5,146 |
| 2023-08-04 | $6.20 | $6.20 | $6.20 | $6.20 | $6.20 | 400 |
| 2023-08-03 | $6.07 | $6.07 | $5.85 | $5.85 | $5.85 | 905 |
| 2023-08-02 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 620 |
| 2023-08-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 85 |
| 2023-07-31 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 111 |
| 2023-07-28 | $6.17 | $6.17 | $5.99 | $5.99 | $5.99 | 987 |
| 2023-07-27 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 455 |
| 2023-07-26 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 240 |
| 2023-07-25 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 138 |
| 2023-07-24 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 118 |
| 2023-07-21 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 73 |
| 2023-07-20 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 82 |
| 2023-07-19 | $6.68 | $6.74 | $6.68 | $6.68 | $6.68 | 722 |
| 2023-07-18 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 142 |
| 2023-07-17 | $6.50 | $6.69 | $6.50 | $6.69 | $6.69 | 1,306 |
| 2023-07-14 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 6 |
| 2023-07-13 | $6.62 | $6.63 | $6.47 | $6.54 | $6.54 | 3,182 |
| 2023-07-12 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 91 |
| 2023-07-11 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 262 |
| 2023-07-10 | $6.44 | $6.44 | $6.40 | $6.40 | $6.40 | 650 |
| 2023-07-07 | $6.33 | $6.39 | $6.33 | $6.34 | $6.34 | 809 |
| 2023-07-06 | $6.36 | $6.45 | $6.36 | $6.45 | $6.45 | 978 |
| 2023-07-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 133 |
| 2023-07-03 | $6.07 | $6.10 | $5.95 | $6.10 | $6.10 | 4,550 |
| 2023-06-30 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 85 |
| 2023-06-29 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 152 |
| 2023-06-28 | $6.13 | $6.13 | $6.11 | $6.11 | $6.11 | 434 |
| 2023-06-27 | $6.16 | $6.35 | $6.12 | $6.35 | $6.35 | 2,478 |
| 2023-06-26 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 302 |
| 2023-06-23 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 359 |
| 2023-06-22 | $6.41 | $6.41 | $6.21 | $6.21 | $6.21 | 2,328 |
| 2023-06-21 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 10 |
| 2023-06-20 | $6.61 | $6.61 | $6.51 | $6.51 | $6.51 | 1,003 |
| 2023-06-16 | $6.80 | $6.80 | $6.78 | $6.78 | $6.78 | 732 |
| 2023-06-15 | $6.80 | $6.80 | $6.75 | $6.75 | $6.75 | 3,289 |
| 2023-06-14 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 108 |
| 2023-06-13 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 143 |
| 2023-06-12 | $6.68 | $6.74 | $6.68 | $6.74 | $6.74 | 413 |
| 2023-06-09 | $6.62 | $6.84 | $6.62 | $6.84 | $6.84 | 1,264 |
| 2023-06-08 | $6.92 | $6.93 | $6.92 | $6.93 | $6.93 | 948 |
| 2023-06-07 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 260 |
| 2023-06-06 | $6.79 | $6.80 | $6.76 | $6.76 | $6.76 | 1,016 |
| 2023-06-05 | $6.63 | $7.32 | $6.58 | $6.70 | $6.70 | 5,897 |
| 2023-06-02 | $6.53 | $6.60 | $6.47 | $6.60 | $6.60 | 4,800 |
| 2023-06-01 | $6.28 | $6.29 | $6.13 | $6.29 | $6.29 | 4,862 |
| 2023-05-31 | $6.30 | $6.50 | $6.30 | $6.42 | $6.42 | 8,169 |
| 2023-05-30 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 219 |
| 2023-05-26 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 426 |
| 2023-05-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 84 |
| 2023-05-24 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 335 |
| 2023-05-23 | $6.56 | $6.56 | $6.55 | $6.55 | $6.55 | 1,079 |
| 2023-05-22 | $6.61 | $6.63 | $6.61 | $6.63 | $6.63 | 333 |
| 2023-05-19 | $6.61 | $6.63 | $6.61 | $6.63 | $6.63 | 1,793 |
| 2023-05-18 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 81 |
| 2023-05-17 | $6.62 | $6.62 | $6.50 | $6.50 | $6.50 | 669 |
| 2023-05-16 | $6.77 | $6.88 | $6.75 | $6.88 | $6.88 | 1,053 |
| 2023-05-15 | $6.62 | $6.62 | $6.62 | $6.62 | $6.62 | 745 |
| 2023-05-12 | $6.70 | $6.75 | $6.70 | $6.75 | $6.75 | 1,132 |
| 2023-05-11 | $6.70 | $6.72 | $6.69 | $6.72 | $6.72 | 899 |
| 2023-05-10 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 452 |
| 2023-05-09 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 422 |
| 2023-05-08 | $6.74 | $6.74 | $6.74 | $6.74 | $6.74 | 337 |
| 2023-05-05 | $6.80 | $6.87 | $6.80 | $6.87 | $6.87 | 464 |
| 2023-05-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 145 |
| 2023-05-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,207 |
| 2023-05-02 | $6.67 | $6.70 | $6.67 | $6.70 | $6.70 | 1,300 |
| 2023-05-01 | $6.50 | $6.50 | $6.40 | $6.50 | $6.50 | 1,684 |
| 2023-04-28 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 293 |
| 2023-04-27 | $6.48 | $6.49 | $6.48 | $6.49 | $6.49 | 2,056 |
| 2023-04-26 | $6.65 | $6.67 | $6.63 | $6.67 | $6.67 | 1,843 |
| 2023-04-25 | $6.61 | $6.61 | $6.50 | $6.56 | $6.56 | 4,169 |
| 2023-04-24 | $6.65 | $6.71 | $6.60 | $6.61 | $6.61 | 2,920 |
| 2023-04-21 | $6.55 | $6.60 | $6.38 | $6.58 | $6.58 | 1,287 |
| 2023-04-20 | $6.39 | $6.65 | $6.32 | $6.49 | $6.49 | 2,537 |
| 2023-04-19 | $6.23 | $6.23 | $6.20 | $6.23 | $6.23 | 1,693 |
| 2023-04-18 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 609 |
| 2023-04-17 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 192 |
| 2023-04-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 136 |
| 2023-04-13 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 215 |
| 2023-04-12 | $6.30 | $6.45 | $6.19 | $6.19 | $6.19 | 1,849 |
| 2023-04-11 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 985 |
| 2023-04-10 | $6.19 | $6.19 | $6.15 | $6.15 | $6.15 | 1,354 |
| 2023-04-06 | $5.90 | $6.45 | $5.90 | $6.23 | $6.23 | 2,991 |
| 2023-04-05 | $5.95 | $5.95 | $5.81 | $5.81 | $5.81 | 788 |
| 2023-04-04 | $6.03 | $6.03 | $6.03 | $6.03 | $6.03 | 116 |
| 2023-04-03 | $5.82 | $6.03 | $5.82 | $6.03 | $6.03 | 2,487 |
| 2023-03-31 | $6.04 | $6.04 | $6.04 | $6.04 | $6.04 | 286 |
| 2023-03-30 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 54 |
| 2023-03-29 | $6.07 | $6.07 | $6.07 | $6.07 | $6.07 | 232 |
| 2023-03-28 | $6.00 | $6.12 | $6.00 | $6.12 | $6.12 | 738 |
| 2023-03-27 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 332 |
| 2023-03-24 | $5.96 | $6.00 | $5.94 | $5.94 | $5.94 | 1,143 |
| 2023-03-23 | $5.84 | $5.99 | $5.84 | $5.99 | $5.99 | 2,121 |
| 2023-03-22 | $5.92 | $5.97 | $5.80 | $5.80 | $5.80 | 1,326 |
| 2023-03-21 | $5.71 | $6.02 | $5.71 | $5.96 | $5.96 | 6,983 |
| 2023-03-20 | $5.88 | $6.00 | $5.87 | $6.00 | $6.00 | 3,258 |
| 2023-03-17 | $5.90 | $5.98 | $5.90 | $5.90 | $5.90 | 1,104 |
| 2023-03-16 | $5.95 | $6.01 | $5.90 | $6.00 | $6.00 | 5,591 |
| 2023-03-15 | $5.83 | $5.91 | $5.82 | $5.86 | $5.86 | 4,259 |
| 2023-03-14 | $6.09 | $6.09 | $5.90 | $5.95 | $5.95 | 4,681 |
| 2023-03-13 | $6.11 | $6.45 | $6.11 | $6.45 | $6.45 | 1,424 |
| 2023-03-10 | $6.18 | $6.18 | $5.92 | $5.92 | $5.92 | 1,571 |
| 2023-03-09 | $6.35 | $6.35 | $5.78 | $6.15 | $6.15 | 2,028 |
| 2023-03-08 | $6.30 | $6.49 | $6.11 | $6.49 | $6.49 | 1,388 |
| 2023-03-07 | $6.38 | $6.38 | $6.10 | $6.10 | $6.10 | 384 |
| 2023-03-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 246 |
| 2023-03-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 12 |
| 2023-03-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 353 |
| 2023-03-01 | $6.13 | $6.13 | $6.03 | $6.03 | $6.03 | 480 |
| 2023-02-28 | $6.38 | $6.38 | $6.24 | $6.25 | $6.25 | 3,515 |
| 2023-02-27 | $6.09 | $6.30 | $6.07 | $6.30 | $6.30 | 5,283 |
| 2023-02-24 | $6.08 | $6.41 | $6.08 | $6.16 | $6.16 | 878 |
| 2023-02-23 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 232 |
| 2023-02-22 | $6.28 | $6.54 | $6.27 | $6.35 | $6.35 | 1,009 |
| 2023-02-21 | $6.38 | $6.38 | $6.21 | $6.30 | $6.30 | 695 |
| 2023-02-17 | $6.26 | $6.33 | $6.26 | $6.28 | $6.28 | 588 |
| 2023-02-16 | $6.30 | $6.70 | $5.98 | $6.69 | $6.69 | 9,906 |
| 2023-02-15 | $6.47 | $6.53 | $6.37 | $6.42 | $6.42 | 3,714 |
| 2023-02-14 | $6.44 | $6.54 | $6.44 | $6.54 | $6.54 | 812 |
| 2023-02-13 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 162 |
| 2023-02-10 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 250 |
| 2023-02-09 | $6.61 | $6.67 | $6.61 | $6.67 | $6.67 | 850 |
| 2023-02-08 | $6.62 | $6.65 | $6.45 | $6.53 | $6.53 | 3,886 |
| 2023-02-07 | $6.48 | $6.98 | $6.48 | $6.91 | $6.91 | 11,022 |
| 2023-02-06 | $6.57 | $6.64 | $6.57 | $6.63 | $6.63 | 2,417 |
| 2023-02-03 | $6.50 | $6.71 | $6.49 | $6.50 | $6.50 | 3,837 |
| 2023-02-02 | $6.75 | $6.77 | $6.63 | $6.63 | $6.63 | 1,836 |
| 2023-02-01 | $6.41 | $6.53 | $6.40 | $6.48 | $6.48 | 4,606 |
| 2023-01-31 | $6.33 | $6.46 | $6.33 | $6.45 | $6.45 | 2,928 |
| 2023-01-30 | $6.45 | $6.64 | $6.33 | $6.61 | $6.61 | 4,915 |
| 2023-01-27 | $6.50 | $6.67 | $6.50 | $6.58 | $6.58 | 4,193 |
| 2023-01-26 | $6.70 | $6.73 | $6.70 | $6.73 | $6.73 | 370 |
| 2023-01-25 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 574 |
| 2023-01-24 | $7.14 | $7.26 | $7.00 | $7.20 | $7.20 | 1,900 |
| 2023-01-23 | $7.13 | $7.36 | $7.13 | $7.32 | $7.32 | 2,334 |
| 2023-01-20 | $6.97 | $7.03 | $6.84 | $7.03 | $7.03 | 7,818 |
| 2023-01-19 | $7.08 | $7.08 | $7.04 | $7.04 | $7.04 | 580 |
| 2023-01-18 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 74 |
| 2023-01-17 | $6.96 | $7.12 | $6.90 | $7.00 | $7.00 | 2,548 |
| 2023-01-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 1,457 |
| 2023-01-12 | $6.45 | $6.45 | $6.33 | $6.44 | $6.44 | 782 |
| 2023-01-11 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 1,666 |
| 2023-01-10 | $6.81 | $6.98 | $6.81 | $6.87 | $6.87 | 4,489 |
| 2023-01-09 | $7.06 | $7.14 | $7.00 | $7.00 | $7.00 | 2,249 |
| 2023-01-06 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 971 |
| 2023-01-05 | $6.30 | $6.35 | $6.30 | $6.31 | $6.31 | 954 |
| 2023-01-04 | $6.32 | $6.54 | $6.32 | $6.54 | $6.54 | 508 |
| 2023-01-03 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 257 |
| 2022-12-30 | $6.11 | $6.55 | $5.91 | $6.55 | $6.55 | 11,343 |
| 2022-12-29 | $6.27 | $6.27 | $6.17 | $6.17 | $6.17 | 1,036 |
| 2022-12-28 | $6.18 | $6.38 | $6.17 | $6.25 | $6.25 | 1,700 |
| 2022-12-27 | $6.50 | $6.50 | $6.07 | $6.24 | $6.24 | 3,675 |
| 2022-12-23 | $6.50 | $6.56 | $6.50 | $6.56 | $6.56 | 5,359 |
| 2022-12-22 | $6.49 | $6.53 | $6.26 | $6.50 | $6.50 | 1,298 |
| 2022-12-21 | $6.64 | $6.65 | $6.55 | $6.55 | $6.55 | 864 |
| 2022-12-20 | $6.64 | $6.69 | $6.52 | $6.69 | $6.69 | 1,898 |
| 2022-12-19 | $6.55 | $6.56 | $6.40 | $6.40 | $6.40 | 1,900 |
| 2022-12-16 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 287 |
| 2022-12-15 | $6.79 | $6.84 | $6.79 | $6.84 | $6.84 | 1,363 |
| 2022-12-14 | $6.72 | $7.04 | $6.66 | $7.04 | $7.04 | 1,244 |
| 2022-12-13 | $6.83 | $6.91 | $6.75 | $6.91 | $6.91 | 24,964 |
| 2022-12-12 | $6.67 | $6.90 | $6.63 | $6.70 | $6.70 | 15,763 |
| 2022-12-09 | $6.88 | $6.88 | $6.53 | $6.68 | $6.68 | 1,260 |
| 2022-12-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 109 |
| 2022-12-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 315 |
| 2022-12-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 802 |
| 2022-12-05 | $7.15 | $7.15 | $6.55 | $6.82 | $6.82 | 6,928 |
| 2022-12-02 | $7.20 | $7.22 | $6.89 | $6.96 | $6.96 | 23,084 |
| 2022-12-01 | $7.10 | $7.25 | $6.62 | $7.08 | $7.08 | 14,290 |
| 2022-11-30 | $6.64 | $6.64 | $6.40 | $6.40 | $6.40 | 2,529 |
| 2022-11-29 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 175 |
| 2022-11-28 | $6.51 | $6.75 | $6.51 | $6.66 | $6.66 | 2,735 |
| 2022-11-25 | $6.62 | $6.62 | $6.56 | $6.57 | $6.57 | 846 |
| 2022-11-23 | $6.35 | $7.00 | $6.35 | $6.69 | $6.69 | 4,864 |
| 2022-11-22 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 187 |
| 2022-11-21 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 209 |
| 2022-11-18 | $6.67 | $6.68 | $6.59 | $6.66 | $6.66 | 1,554 |
| 2022-11-17 | $6.78 | $6.78 | $6.50 | $6.65 | $6.65 | 6,256 |
| 2022-11-16 | $6.84 | $6.85 | $6.84 | $6.84 | $6.84 | 1,296 |
| 2022-11-15 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1,970 |
| 2022-11-14 | $6.82 | $6.94 | $6.66 | $6.81 | $6.81 | 26,452 |
| 2022-11-11 | $6.49 | $6.70 | $6.36 | $6.63 | $6.63 | 8,265 |
| 2022-11-10 | $6.58 | $6.69 | $6.26 | $6.37 | $6.37 | 35,285 |
| 2022-11-09 | $6.44 | $6.47 | $6.35 | $6.44 | $6.44 | 5,824 |
| 2022-11-08 | $6.38 | $6.42 | $6.27 | $6.35 | $6.35 | 14,764 |
| 2022-11-07 | $6.36 | $6.36 | $6.14 | $6.26 | $6.26 | 31,935 |
| 2022-11-04 | $6.31 | $6.31 | $5.99 | $6.09 | $6.09 | 17,600 |
| 2022-11-03 | $6.19 | $6.25 | $6.19 | $6.25 | $6.25 | 1,122 |
| 2022-11-02 | $6.33 | $6.34 | $6.23 | $6.24 | $6.24 | 8,094 |
| 2022-11-01 | $6.39 | $6.41 | $6.16 | $6.16 | $6.16 | 1,308 |
| 2022-10-31 | $6.40 | $6.47 | $6.23 | $6.23 | $6.23 | 4,861 |
| 2022-10-28 | $6.47 | $6.48 | $6.00 | $6.28 | $6.28 | 5,052 |
| 2022-10-27 | $6.24 | $6.92 | $6.24 | $6.41 | $6.41 | 11,322 |
| 2022-10-26 | $6.73 | $6.73 | $6.55 | $6.58 | $6.58 | 10,850 |
| 2022-10-25 | $6.34 | $6.35 | $6.34 | $6.35 | $6.35 | 1,246 |
| 2022-10-24 | $6.34 | $6.37 | $6.05 | $6.10 | $6.10 | 1,886 |
| 2022-10-21 | $6.34 | $6.51 | $6.19 | $6.39 | $6.39 | 6,363 |
| 2022-10-20 | $6.11 | $6.35 | $6.11 | $6.13 | $6.13 | 4,843 |
| 2022-10-19 | $6.32 | $6.36 | $6.03 | $6.03 | $6.03 | 1,421 |
| 2022-10-18 | $6.48 | $6.57 | $6.21 | $6.25 | $6.25 | 12,707 |
| 2022-10-17 | $6.35 | $6.58 | $6.00 | $6.23 | $6.23 | 38,557 |
| 2022-10-14 | $6.31 | $6.34 | $6.00 | $6.09 | $6.09 | 17,455 |
| 2022-10-13 | $6.12 | $6.23 | $6.00 | $6.23 | $6.23 | 17,779 |
| 2022-10-12 | $6.39 | $6.54 | $6.15 | $6.18 | $6.18 | 45,581 |
| 2022-10-11 | $6.00 | $6.33 | $6.00 | $6.26 | $6.26 | 21,161 |
| 2022-10-10 | $6.13 | $6.13 | $6.01 | $6.10 | $6.10 | 3,178 |
| 2022-10-07 | $6.53 | $6.67 | $6.53 | $6.61 | $6.61 | 773 |
| 2022-10-06 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 3 |
| 2022-10-05 | $6.51 | $6.75 | $6.30 | $6.54 | $6.54 | 4,271 |
| 2022-10-04 | $6.80 | $7.00 | $6.70 | $6.94 | $6.94 | 5,915 |
| 2022-10-03 | $6.81 | $7.05 | $6.59 | $7.03 | $7.03 | 15,152 |
| 2022-09-30 | $6.49 | $7.28 | $6.46 | $6.69 | $6.69 | 4,238 |
| 2022-09-29 | $6.18 | $6.25 | $6.13 | $6.21 | $6.21 | 3,504 |
| 2022-09-28 | $6.29 | $6.39 | $5.99 | $6.32 | $6.32 | 3,793 |
| 2022-09-27 | $6.23 | $6.35 | $6.15 | $6.15 | $6.15 | 4,750 |
| 2022-09-26 | $6.07 | $6.11 | $6.00 | $6.02 | $6.02 | 4,230 |
| 2022-09-23 | $6.12 | $6.12 | $6.03 | $6.12 | $6.12 | 1,672 |
| 2022-09-22 | $6.08 | $6.08 | $6.08 | $6.08 | $6.08 | 180 |
| 2022-09-21 | $6.28 | $6.28 | $6.22 | $6.22 | $6.22 | 520 |
| 2022-09-20 | $6.21 | $6.21 | $6.21 | $6.21 | $6.21 | 1,409 |
| 2022-09-19 | $6.18 | $6.27 | $6.18 | $6.24 | $6.24 | 3,299 |
| 2022-09-16 | $6.33 | $6.39 | $6.26 | $6.39 | $6.39 | 13,266 |
| 2022-09-15 | $6.23 | $6.31 | $6.14 | $6.31 | $6.31 | 25,738 |
| 2022-09-14 | $6.19 | $6.22 | $6.05 | $6.05 | $6.05 | 2,471 |
| 2022-09-13 | $6.00 | $6.08 | $6.00 | $6.08 | $6.08 | 2,484 |
| 2022-09-12 | $6.31 | $6.31 | $6.23 | $6.25 | $6.25 | 31,928 |
| 2022-09-09 | $6.14 | $6.17 | $5.93 | $6.06 | $6.06 | 21,388 |
| 2022-09-08 | $5.85 | $5.96 | $5.71 | $5.73 | $5.73 | 14,350 |
| 2022-09-07 | $5.69 | $5.85 | $5.60 | $5.70 | $5.70 | 8,140 |
| 2022-09-06 | $5.66 | $5.71 | $5.50 | $5.60 | $5.60 | 7,715 |
| 2022-09-02 | $5.83 | $5.91 | $5.77 | $5.79 | $5.79 | 3,954 |
| 2022-09-01 | $5.56 | $5.76 | $5.55 | $5.71 | $5.71 | 17,193 |
| 2022-08-31 | $5.75 | $5.92 | $5.71 | $5.86 | $5.86 | 8,921 |
| 2022-08-30 | $6.00 | $6.00 | $5.64 | $5.88 | $5.88 | 20,280 |
| 2022-08-29 | $5.77 | $6.13 | $5.77 | $6.08 | $6.08 | 13,562 |
| 2022-08-26 | $6.55 | $6.63 | $6.43 | $6.43 | $6.43 | 8,883 |
| 2022-08-25 | $6.23 | $6.95 | $6.23 | $6.94 | $6.94 | 7,001 |
| 2022-08-24 | $5.98 | $6.32 | $5.98 | $6.30 | $6.30 | 7,181 |
| 2022-08-23 | $6.10 | $6.32 | $6.04 | $6.32 | $6.32 | 6,299 |
| 2022-08-22 | $6.31 | $6.52 | $6.20 | $6.44 | $6.44 | 2,071 |
| 2022-08-19 | $6.31 | $6.60 | $6.30 | $6.59 | $6.59 | 20,941 |
| 2022-08-18 | $6.28 | $6.43 | $6.10 | $6.39 | $6.39 | 15,356 |
| 2022-08-17 | $6.48 | $6.63 | $6.43 | $6.63 | $6.63 | 1,420 |
| 2022-08-16 | $6.79 | $6.80 | $6.68 | $6.70 | $6.70 | 1,800 |
| 2022-08-15 | $6.75 | $6.85 | $6.57 | $6.79 | $6.79 | 1,631 |
| 2022-08-12 | $6.49 | $6.90 | $6.49 | $6.90 | $6.90 | 5,117 |
| 2022-08-11 | $6.58 | $6.84 | $6.40 | $6.49 | $6.49 | 9,330 |
| 2022-08-10 | $6.51 | $6.72 | $6.51 | $6.68 | $6.68 | 2,193 |
| 2022-08-09 | $6.62 | $6.62 | $6.53 | $6.60 | $6.60 | 2,042 |
| 2022-08-08 | $6.65 | $6.74 | $6.52 | $6.74 | $6.74 | 7,431 |
| 2022-08-05 | $6.82 | $6.91 | $6.78 | $6.87 | $6.87 | 14,419 |
| 2022-08-04 | $6.62 | $6.91 | $6.56 | $6.91 | $6.91 | 817 |
| 2022-08-03 | $6.60 | $6.88 | $6.60 | $6.85 | $6.85 | 11,987 |
| 2022-08-02 | $6.20 | $6.57 | $6.19 | $6.46 | $6.46 | 16,003 |
| 2022-08-01 | $6.24 | $6.29 | $6.24 | $6.28 | $6.28 | 1,409 |
| 2022-07-29 | $6.45 | $6.45 | $6.19 | $6.19 | $6.19 | 4,462 |
| 2022-07-28 | $6.23 | $6.45 | $6.23 | $6.33 | $6.33 | 4,434 |
| 2022-07-27 | $6.32 | $6.40 | $6.31 | $6.33 | $6.33 | 4,381 |
| 2022-07-26 | $6.32 | $6.70 | $6.32 | $6.49 | $6.49 | 10,073 |
| 2022-07-25 | $6.25 | $6.38 | $6.25 | $6.31 | $6.31 | 20,685 |
| 2022-07-22 | $6.23 | $6.43 | $6.19 | $6.31 | $6.31 | 20,198 |
| 2022-07-21 | $6.15 | $6.72 | $6.15 | $6.24 | $6.24 | 40,545 |
| 2022-07-20 | $6.32 | $6.56 | $6.30 | $6.46 | $6.46 | 16,904 |
| 2022-07-19 | $6.17 | $6.46 | $6.17 | $6.46 | $6.46 | 13,327 |
| 2022-07-18 | $6.30 | $6.40 | $6.30 | $6.30 | $6.30 | 6,482 |
| 2022-07-15 | $6.11 | $6.35 | $5.95 | $6.32 | $6.32 | 20,735 |
| 2022-07-14 | $6.23 | $6.35 | $6.14 | $6.35 | $6.35 | 963 |
| 2022-07-13 | $6.46 | $6.60 | $6.34 | $6.40 | $6.40 | 6,539 |
| 2022-07-12 | $6.82 | $6.83 | $6.41 | $6.62 | $6.62 | 3,730 |
| 2022-07-11 | $7.03 | $7.04 | $6.89 | $6.89 | $6.89 | 1,344 |
| 2022-07-08 | $6.93 | $7.09 | $6.89 | $7.09 | $7.09 | 5,622 |
| 2022-07-07 | $6.80 | $7.20 | $6.70 | $7.08 | $7.08 | 25,852 |
| 2022-07-06 | $6.87 | $7.05 | $6.59 | $6.76 | $6.76 | 18,548 |
| 2022-07-05 | $6.32 | $6.90 | $6.32 | $6.90 | $6.90 | 27,171 |
| 2022-07-01 | $6.81 | $6.94 | $6.75 | $6.94 | $6.94 | 8,984 |
| 2022-06-30 | $6.70 | $6.90 | $6.67 | $6.78 | $6.78 | 7,261 |
| 2022-06-29 | $7.12 | $7.35 | $6.83 | $6.96 | $6.96 | 28,280 |
| 2022-06-28 | $7.40 | $7.65 | $7.26 | $7.58 | $7.58 | 9,601 |
| 2022-06-27 | $7.43 | $7.50 | $7.14 | $7.50 | $7.50 | 11,435 |
| 2022-06-24 | $7.50 | $7.52 | $7.32 | $7.40 | $7.40 | 11,342 |
| 2022-06-23 | $7.38 | $7.98 | $7.26 | $7.98 | $7.98 | 8,165 |
| 2022-06-22 | $7.17 | $8.00 | $7.17 | $7.39 | $7.39 | 20,570 |
| 2022-06-21 | $7.23 | $7.77 | $7.12 | $7.30 | $7.30 | 23,733 |
| 2022-06-17 | $6.41 | $7.49 | $6.41 | $6.67 | $6.67 | 19,004 |
| 2022-06-16 | $6.49 | $6.49 | $6.26 | $6.41 | $6.41 | 8,210 |
| 2022-06-15 | $6.18 | $6.79 | $6.16 | $6.79 | $6.79 | 58,848 |
| 2022-06-14 | $6.26 | $6.60 | $6.00 | $6.60 | $6.60 | 48,466 |
| 2022-06-13 | $6.46 | $6.99 | $6.27 | $6.54 | $6.54 | 13,625 |
| 2022-06-10 | $7.00 | $7.20 | $6.85 | $7.20 | $7.20 | 13,464 |
| 2022-06-09 | $7.30 | $7.30 | $7.10 | $7.17 | $7.17 | 24,034 |
| 2022-06-08 | $7.54 | $7.75 | $7.42 | $7.42 | $7.42 | 10,554 |
| 2022-06-07 | $6.88 | $7.40 | $6.85 | $7.35 | $7.35 | 25,474 |
| 2022-06-06 | $7.21 | $7.30 | $6.90 | $7.11 | $7.11 | 38,708 |
| 2022-06-03 | $7.07 | $7.41 | $6.93 | $7.41 | $7.41 | 5,471 |
| 2022-06-02 | $6.92 | $7.20 | $6.83 | $6.93 | $6.93 | 3,320 |
| 2022-06-01 | $7.50 | $7.54 | $6.88 | $7.33 | $7.33 | 35,906 |
| 2022-05-31 | $7.40 | $7.80 | $7.30 | $7.60 | $7.60 | 21,336 |
| 2022-05-27 | $7.37 | $7.79 | $7.14 | $7.71 | $7.71 | 159,841 |
| 2022-05-26 | $7.00 | $7.04 | $6.66 | $6.97 | $6.97 | 5,131 |
| 2022-05-25 | $7.27 | $7.27 | $6.72 | $6.86 | $6.86 | 83,146 |
| 2022-05-24 | $7.15 | $7.25 | $6.85 | $6.88 | $6.88 | 91,010 |
| 2022-05-23 | $7.26 | $7.26 | $7.03 | $7.10 | $7.10 | 36,450 |
| 2022-05-20 | $7.22 | $7.32 | $7.02 | $7.22 | $7.22 | 61,298 |
| 2022-05-19 | $7.05 | $7.30 | $7.04 | $7.08 | $7.08 | 93,407 |
| 2022-05-18 | $6.99 | $7.25 | $6.99 | $7.21 | $7.21 | 41,371 |
| 2022-05-17 | $6.87 | $7.06 | $6.63 | $6.63 | $6.63 | 46,759 |
| 2022-05-16 | $6.24 | $6.47 | $6.24 | $6.43 | $6.43 | 31,968 |
| 2022-05-13 | $7.01 | $7.13 | $6.42 | $6.90 | $6.90 | 403,266 |
| 2022-05-12 | $6.09 | $6.09 | $5.92 | $6.08 | $6.08 | 10,541 |
| 2022-05-11 | $6.08 | $6.22 | $5.98 | $5.98 | $5.98 | 9,644 |
| 2022-05-10 | $6.23 | $6.31 | $5.98 | $6.15 | $6.15 | 5,976 |
| 2022-05-09 | $6.94 | $6.94 | $6.30 | $6.59 | $6.59 | 5,847 |
| 2022-05-06 | $7.33 | $7.33 | $6.76 | $6.84 | $6.84 | 5,823 |
| 2022-05-05 | $7.55 | $7.63 | $6.96 | $7.01 | $7.01 | 9,953 |
| 2022-05-04 | $7.21 | $7.29 | $6.80 | $7.16 | $7.16 | 20,546 |
| 2022-05-03 | $7.38 | $7.56 | $7.27 | $7.31 | $7.31 | 6,033 |
| 2022-05-02 | $7.85 | $7.85 | $7.58 | $7.60 | $7.60 | 8,782 |
| 2022-04-29 | $7.94 | $8.28 | $7.94 | $8.05 | $8.05 | 8,135 |
| 2022-04-28 | $8.20 | $8.40 | $7.87 | $8.40 | $8.40 | 39,551 |
| 2022-04-27 | $8.75 | $8.76 | $8.45 | $8.70 | $8.70 | 140,632 |
| 2022-04-26 | $16.03 | $16.03 | $13.63 | $13.89 | $13.89 | 20,007 |
| 2022-04-25 | $16.49 | $16.75 | $16.42 | $16.57 | $16.57 | 5,426 |
| 2022-04-22 | $17.18 | $17.18 | $17.18 | $17.18 | $17.18 | 162 |
| 2022-04-21 | $17.66 | $17.95 | $17.11 | $17.18 | $17.18 | 4,038 |
| 2022-04-20 | $18.40 | $18.40 | $17.89 | $18.18 | $18.18 | 3,562 |
| 2022-04-19 | $18.30 | $18.49 | $18.06 | $18.27 | $18.27 | 2,908 |
| 2022-04-18 | $19.30 | $19.30 | $19.19 | $19.19 | $19.19 | 397 |
| 2022-04-14 | $19.55 | $19.72 | $19.10 | $19.10 | $19.10 | 5,064 |
| 2022-04-13 | $19.70 | $19.70 | $19.41 | $19.41 | $19.41 | 1,620 |
| 2022-04-12 | $19.66 | $20.03 | $19.44 | $19.44 | $19.44 | 8,920 |
| 2022-04-11 | $20.15 | $20.50 | $20.05 | $20.43 | $20.43 | 5,204 |
| 2022-04-08 | $20.80 | $21.24 | $20.70 | $20.73 | $20.73 | 4,566 |
| 2022-04-07 | $20.65 | $21.00 | $20.65 | $21.00 | $21.00 | 2,460 |
| 2022-04-06 | $20.97 | $20.97 | $20.35 | $20.93 | $20.93 | 2,649 |
| 2022-04-05 | $21.56 | $21.80 | $21.56 | $21.80 | $21.80 | 836 |
| 2022-04-04 | $20.51 | $21.25 | $20.36 | $21.22 | $21.22 | 6,871 |
| 2022-04-01 | $20.19 | $20.41 | $20.14 | $20.41 | $20.41 | 1,356 |
| 2022-03-31 | $20.55 | $20.55 | $20.55 | $20.55 | $20.55 | 258 |
| 2022-03-30 | $20.60 | $22.02 | $20.06 | $20.55 | $20.55 | 8,422 |
| 2022-03-29 | $19.93 | $20.99 | $19.93 | $20.10 | $20.10 | 25,033 |
| 2022-03-28 | $20.68 | $20.81 | $20.55 | $20.81 | $20.81 | 4,869 |
| 2022-03-25 | $21.00 | $21.09 | $20.57 | $20.99 | $20.99 | 3,045 |
| 2022-03-24 | $21.08 | $21.29 | $20.84 | $20.86 | $20.86 | 9,001 |
| 2022-03-23 | $20.38 | $20.70 | $20.35 | $20.56 | $20.56 | 3,461 |
| 2022-03-22 | $20.25 | $20.84 | $20.12 | $20.84 | $20.84 | 5,281 |
| 2022-03-21 | $20.81 | $20.85 | $20.33 | $20.65 | $20.65 | 11,093 |
| 2022-03-18 | $20.44 | $21.33 | $20.35 | $20.50 | $20.50 | 3,356 |
| 2022-03-17 | $20.58 | $21.31 | $20.28 | $21.30 | $21.30 | 4,861 |
| 2022-03-16 | $20.47 | $20.52 | $20.04 | $20.38 | $20.38 | 6,024 |
| 2022-03-15 | $21.00 | $21.00 | $20.21 | $20.51 | $20.51 | 4,821 |
| 2022-03-14 | $23.51 | $23.56 | $22.58 | $22.58 | $22.58 | 2,772 |
| 2022-03-11 | $24.39 | $24.44 | $23.30 | $23.64 | $23.64 | 7,967 |
| 2022-03-10 | $25.41 | $25.88 | $24.98 | $24.98 | $24.98 | 11,760 |
| 2022-03-09 | $24.13 | $25.16 | $24.13 | $24.37 | $24.37 | 2,786 |
| 2022-03-08 | $23.69 | $23.72 | $23.67 | $23.72 | $23.72 | 2,936 |
| 2022-03-07 | $23.27 | $23.27 | $22.76 | $22.76 | $22.76 | 4,781 |
| 2022-03-04 | $24.41 | $24.87 | $24.00 | $24.03 | $24.03 | 3,355 |
| 2022-03-03 | $25.32 | $25.32 | $24.54 | $24.60 | $24.60 | 1,822 |
| 2022-03-02 | $24.75 | $25.68 | $24.75 | $24.95 | $24.95 | 3,325 |
| 2022-03-01 | $24.88 | $25.87 | $24.88 | $25.25 | $25.25 | 9,522 |
| 2022-02-28 | $23.72 | $24.19 | $23.72 | $24.15 | $24.15 | 4,394 |
| 2022-02-25 | $23.46 | $23.46 | $23.46 | $23.46 | $23.46 | 1,102 |
| 2022-02-24 | $21.25 | $22.76 | $21.25 | $22.76 | $22.76 | 19,259 |
| 2022-02-23 | $23.01 | $23.80 | $22.88 | $23.00 | $23.00 | 8,541 |
| 2022-02-22 | $22.55 | $23.35 | $22.53 | $22.77 | $22.77 | 18,307 |
| 2022-02-18 | $24.18 | $24.79 | $23.62 | $23.99 | $23.99 | 17,701 |
| 2022-02-17 | $25.27 | $25.34 | $24.75 | $25.34 | $25.34 | 8,469 |
| 2022-02-16 | $25.79 | $26.09 | $25.63 | $25.75 | $25.75 | 6,589 |
| 2022-02-15 | $26.05 | $26.37 | $25.78 | $26.37 | $26.37 | 1,868 |
| 2022-02-14 | $26.05 | $26.30 | $25.29 | $25.92 | $25.92 | 8,785 |
| 2022-02-11 | $25.36 | $26.02 | $25.22 | $26.00 | $26.00 | 12,414 |
| 2022-02-10 | $26.07 | $26.93 | $26.01 | $26.05 | $26.05 | 7,108 |
| 2022-02-09 | $26.25 | $26.25 | $25.86 | $26.19 | $26.19 | 5,895 |
| 2022-02-08 | $26.25 | $26.25 | $25.34 | $26.01 | $26.01 | 31,654 |
| 2022-02-07 | $26.67 | $27.19 | $26.37 | $27.08 | $27.08 | 19,844 |
| 2022-02-04 | $26.89 | $26.98 | $25.76 | $26.65 | $26.65 | 10,975 |
| 2022-02-03 | $26.77 | $27.68 | $26.68 | $27.01 | $27.01 | 8,113 |
| 2022-02-02 | $28.27 | $28.86 | $28.26 | $28.68 | $28.68 | 5,787 |
| 2022-02-01 | $28.27 | $29.06 | $28.00 | $29.06 | $29.06 | 60,518 |
| 2022-01-31 | $27.02 | $27.55 | $27.00 | $27.35 | $27.35 | 14,612 |
| 2022-01-28 | $26.32 | $27.44 | $26.31 | $27.44 | $27.44 | 24,129 |
| 2022-01-27 | $27.61 | $28.00 | $27.33 | $27.96 | $27.96 | 29,431 |
| 2022-01-26 | $28.75 | $29.50 | $28.35 | $29.50 | $29.50 | 56,427 |
| 2022-01-25 | $27.91 | $28.21 | $27.12 | $27.85 | $27.85 | 38,594 |
| 2022-01-24 | $27.76 | $28.58 | $27.30 | $28.55 | $28.55 | 85,463 |
| 2022-01-21 | $29.70 | $30.12 | $28.93 | $30.07 | $30.07 | 82,791 |
| 2022-01-20 | $29.38 | $29.95 | $28.93 | $29.89 | $29.89 | 51,878 |
| 2022-01-19 | $27.75 | $28.33 | $27.41 | $27.92 | $27.92 | 71,036 |
| 2022-01-18 | $27.66 | $27.77 | $25.62 | $26.50 | $26.50 | 208,039 |
| 2022-01-14 | $30.12 | $32.04 | $29.70 | $31.89 | $31.89 | 241,530 |
| 2022-01-13 | $27.85 | $29.29 | $27.00 | $28.30 | $28.30 | 160,653 |
| 2022-01-12 | $26.69 | $27.80 | $25.85 | $27.10 | $27.10 | 174,182 |
| 2022-01-11 | $23.07 | $26.96 | $22.87 | $25.68 | $25.68 | 449,070 |
| 2022-01-10 | $20.34 | $21.50 | $19.21 | $21.50 | $21.50 | 729,638 |
| 2022-01-07 | $16.66 | $16.81 | $16.14 | $16.51 | $16.51 | 9,644 |
| 2022-01-06 | $16.90 | $17.43 | $16.83 | $17.09 | $17.09 | 13,279 |
| 2022-01-05 | $17.38 | $17.38 | $16.77 | $17.07 | $17.07 | 4,962 |
| 2022-01-04 | $18.85 | $18.86 | $17.94 | $18.04 | $18.04 | 21,683 |
| 2022-01-03 | $20.04 | $20.04 | $18.71 | $19.43 | $19.43 | 10,167 |
| 2021-12-31 | $18.08 | $19.25 | $18.08 | $19.18 | $19.18 | 3,413 |
| 2021-12-30 | $19.45 | $19.74 | $18.92 | $19.23 | $19.23 | 24,912 |
| 2021-12-29 | $19.66 | $20.46 | $19.64 | $20.43 | $20.43 | 4,016 |
| 2021-12-28 | $19.41 | $19.97 | $19.30 | $19.95 | $19.95 | 6,467 |
| 2021-12-27 | $19.59 | $20.35 | $19.35 | $20.04 | $20.04 | 15,634 |
| 2021-12-23 | $19.26 | $20.30 | $19.18 | $20.21 | $20.21 | 12,701 |
| 2021-12-22 | $19.15 | $19.73 | $19.12 | $19.66 | $19.66 | 15,337 |
| 2021-12-21 | $19.27 | $19.97 | $19.25 | $19.89 | $19.89 | 21,770 |
| 2021-12-20 | $18.77 | $19.83 | $18.66 | $19.75 | $19.75 | 31,748 |
| 2021-12-17 | $17.87 | $18.50 | $17.75 | $18.50 | $18.50 | 48,538 |
| 2021-12-16 | $16.37 | $17.14 | $16.30 | $16.97 | $16.97 | 14,996 |
| 2021-12-15 | $15.82 | $16.02 | $15.61 | $15.70 | $15.70 | 24,432 |
| 2021-12-14 | $16.03 | $16.19 | $15.74 | $16.08 | $16.08 | 59,305 |
| 2021-12-13 | $14.79 | $14.95 | $14.29 | $14.59 | $14.59 | 9,190 |
| 2021-12-10 | $14.27 | $14.31 | $14.09 | $14.25 | $14.25 | 10,282 |
| 2021-12-09 | $14.25 | $14.33 | $14.00 | $14.20 | $14.20 | 7,429 |
| 2021-12-08 | $14.62 | $14.62 | $14.25 | $14.39 | $14.39 | 8,768 |
| 2021-12-07 | $13.94 | $14.48 | $13.84 | $14.27 | $14.27 | 13,904 |
| 2021-12-06 | $13.40 | $13.58 | $13.29 | $13.39 | $13.39 | 42,852 |
| 2021-12-03 | $13.91 | $13.99 | $13.57 | $13.61 | $13.61 | 8,947 |
| 2021-12-02 | $13.85 | $14.10 | $13.45 | $13.60 | $13.60 | 24,856 |
| 2021-12-01 | $14.08 | $14.08 | $13.00 | $13.57 | $13.57 | 47,852 |
| 2021-11-30 | $13.50 | $14.52 | $13.50 | $14.01 | $14.01 | 217,307 |
| 2021-11-29 | $11.55 | $12.00 | $11.49 | $11.73 | $11.73 | 10,900 |
| 2021-11-26 | $11.53 | $11.58 | $11.21 | $11.41 | $11.41 | 3,581 |
| 2021-11-24 | $11.25 | $11.43 | $11.12 | $11.24 | $11.24 | 8,957 |
| 2021-11-23 | $12.21 | $12.21 | $11.53 | $11.86 | $11.86 | 24,080 |
| 2021-11-22 | $11.73 | $11.93 | $11.47 | $11.61 | $11.61 | 49,956 |
| 2021-11-19 | $10.45 | $10.68 | $10.12 | $10.45 | $10.45 | 27,502 |
| 2021-11-18 | $10.00 | $10.31 | $9.95 | $9.99 | $9.99 | 30,773 |
| 2021-11-17 | $10.26 | $11.30 | $9.96 | $10.50 | $10.50 | 117,548 |
| 2021-11-16 | $10.80 | $11.00 | $9.57 | $10.15 | $10.15 | 181,887 |
| 2021-11-15 | $14.96 | $14.96 | $14.79 | $14.79 | $14.79 | 1,947 |
| 2021-11-12 | $14.77 | $14.88 | $14.68 | $14.74 | $14.74 | 3,733 |
| 2021-11-11 | $14.82 | $15.05 | $14.51 | $14.64 | $14.64 | 6,384 |
| 2021-11-10 | $15.16 | $15.36 | $14.69 | $14.84 | $14.84 | 9,486 |
| 2021-11-09 | $15.03 | $15.60 | $14.98 | $14.99 | $14.99 | 30,888 |
| 2021-11-08 | $15.00 | $15.08 | $14.34 | $14.51 | $14.51 | 72,684 |
| 2021-11-05 | $18.93 | $18.93 | $17.75 | $17.76 | $17.76 | 9,126 |
| 2021-11-04 | $19.17 | $19.23 | $19.17 | $19.23 | $19.23 | 1,830 |
| 2021-11-03 | $19.49 | $19.49 | $19.16 | $19.32 | $19.32 | 896 |
| 2021-11-02 | $19.30 | $19.49 | $19.26 | $19.49 | $19.49 | 1,126 |
| 2021-11-01 | $19.02 | $19.23 | $18.60 | $18.95 | $18.95 | 6,156 |
| 2021-10-29 | $18.94 | $18.94 | $18.50 | $18.61 | $18.61 | 1,588 |
| 2021-10-28 | $19.27 | $19.27 | $18.70 | $18.81 | $18.81 | 2,551 |
| 2021-10-27 | $19.10 | $19.10 | $19.03 | $19.07 | $19.07 | 1,964 |
| 2021-10-26 | $19.15 | $19.15 | $19.15 | $19.15 | $19.15 | 632 |
| 2021-10-25 | $19.30 | $19.48 | $19.19 | $19.48 | $19.48 | 1,893 |
| 2021-10-22 | $19.83 | $19.96 | $19.70 | $19.70 | $19.70 | 1,509 |
| 2021-10-21 | $20.00 | $20.00 | $19.11 | $19.11 | $19.11 | 2,241 |
| 2021-10-20 | $19.62 | $19.65 | $19.41 | $19.49 | $19.49 | 2,533 |
| 2021-10-19 | $19.82 | $19.95 | $19.67 | $19.95 | $19.95 | 1,023 |
| 2021-10-18 | $19.85 | $19.98 | $19.72 | $19.98 | $19.98 | 2,092 |
| 2021-10-15 | $19.88 | $19.88 | $19.36 | $19.80 | $19.80 | 6,581 |
| 2021-10-14 | $20.15 | $20.15 | $19.47 | $20.00 | $20.00 | 5,927 |
| 2021-10-13 | $19.77 | $20.27 | $19.47 | $19.66 | $19.66 | 26,662 |
| 2021-10-12 | $19.96 | $20.05 | $19.50 | $19.58 | $19.58 | 8,094 |
| 2021-10-11 | $19.94 | $20.03 | $19.16 | $19.42 | $19.42 | 14,379 |
| 2021-10-08 | $19.89 | $20.28 | $19.49 | $19.65 | $19.65 | 41,841 |
| 2021-10-07 | $19.47 | $20.29 | $19.40 | $19.84 | $19.84 | 8,623 |
| 2021-10-06 | $20.27 | $20.62 | $19.91 | $20.49 | $20.49 | 62,996 |
| 2021-10-05 | $18.41 | $18.54 | $18.12 | $18.52 | $18.52 | 2,797 |
| 2021-10-04 | $19.35 | $19.35 | $18.10 | $18.54 | $18.54 | 28,923 |
| 2021-10-01 | $19.70 | $19.70 | $18.87 | $19.30 | $19.30 | 52,242 |
| 2021-09-30 | $19.36 | $19.62 | $19.25 | $19.61 | $19.61 | 168,934 |
| 2021-09-29 | $19.44 | $19.45 | $18.87 | $18.96 | $18.96 | 24,430 |
| 2021-09-28 | $19.41 | $19.94 | $19.28 | $19.28 | $19.28 | 2,717 |
| 2021-09-27 | $19.43 | $19.74 | $19.01 | $19.30 | $19.30 | 76,805 |
| 2021-09-24 | $19.47 | $19.50 | $19.04 | $19.21 | $19.21 | 4,794 |
| 2021-09-23 | $19.49 | $19.49 | $19.37 | $19.38 | $19.38 | 911 |
| 2021-09-22 | $19.39 | $19.44 | $18.48 | $19.25 | $19.25 | 1,990 |
| 2021-09-21 | $19.77 | $19.86 | $19.40 | $19.41 | $19.41 | 6,720 |
| 2021-09-20 | $19.59 | $20.27 | $19.59 | $19.84 | $19.84 | 5,403 |
| 2021-09-17 | $19.88 | $20.71 | $19.75 | $19.91 | $19.91 | 6,376 |
| 2021-09-16 | $19.97 | $20.32 | $19.70 | $20.21 | $20.21 | 70,283 |
| 2021-09-15 | $19.80 | $20.20 | $19.75 | $20.16 | $20.16 | 9,327 |
| 2021-09-14 | $20.06 | $20.58 | $19.98 | $20.15 | $20.15 | 8,336 |
| 2021-09-13 | $19.83 | $20.25 | $19.76 | $19.80 | $19.80 | 8,535 |
| 2021-09-10 | $19.94 | $20.19 | $19.55 | $19.55 | $19.55 | 1,530 |
| 2021-09-09 | $19.88 | $20.17 | $19.88 | $19.96 | $19.96 | 2,174 |
| 2021-09-08 | $19.87 | $19.87 | $19.64 | $19.66 | $19.66 | 2,593 |
| 2021-09-07 | $20.21 | $20.56 | $19.95 | $20.21 | $20.21 | 5,864 |
| 2021-09-03 | $20.49 | $20.59 | $20.34 | $20.39 | $20.39 | 5,049 |
| 2021-09-02 | $20.87 | $21.00 | $20.79 | $21.00 | $21.00 | 999 |
| 2021-09-01 | $21.02 | $21.20 | $20.39 | $20.79 | $20.79 | 3,608 |
| 2021-08-31 | $20.88 | $21.15 | $20.53 | $20.96 | $20.96 | 48,493 |
| 2021-08-30 | $20.67 | $20.67 | $20.28 | $20.37 | $20.37 | 7,795 |
| 2021-08-27 | $20.44 | $20.56 | $20.02 | $20.25 | $20.25 | 22,763 |
| 2021-08-26 | $19.91 | $20.04 | $19.85 | $19.95 | $19.95 | 23,498 |
| 2021-08-25 | $19.84 | $20.20 | $19.54 | $20.00 | $20.00 | 15,893 |
| 2021-08-24 | $20.51 | $20.58 | $19.50 | $20.48 | $20.48 | 30,774 |
| 2021-08-23 | $19.97 | $20.31 | $19.86 | $20.03 | $20.03 | 43,223 |
| 2021-08-20 | $19.45 | $20.00 | $19.45 | $19.75 | $19.75 | 177,381 |
| 2021-08-19 | $19.35 | $19.76 | $19.35 | $19.57 | $19.57 | 23,751 |
| 2021-08-18 | $19.62 | $19.65 | $19.04 | $19.19 | $19.19 | 25,713 |
| 2021-08-17 | $19.01 | $19.22 | $18.77 | $18.82 | $18.82 | 5,289 |
| 2021-08-16 | $19.59 | $19.59 | $19.07 | $19.31 | $19.31 | 120,024 |
| 2021-08-13 | $19.65 | $19.76 | $19.22 | $19.36 | $19.36 | 16,326 |
| 2021-08-12 | $19.36 | $19.40 | $19.20 | $19.20 | $19.20 | 6,420 |
| 2021-08-11 | $19.46 | $19.47 | $19.08 | $19.08 | $19.08 | 2,380 |
| 2021-08-10 | $19.42 | $19.53 | $19.05 | $19.09 | $19.09 | 4,069 |
| 2021-08-09 | $19.12 | $19.64 | $19.00 | $19.54 | $19.54 | 7,526 |
| 2021-08-06 | $19.43 | $19.78 | $19.43 | $19.50 | $19.50 | 977 |
| 2021-08-05 | $19.37 | $19.70 | $19.22 | $19.49 | $19.49 | 2,836 |
| 2021-08-04 | $20.03 | $20.03 | $20.03 | $20.03 | $20.03 | 356 |
| 2021-08-03 | $20.06 | $20.06 | $20.00 | $20.00 | $20.00 | 1,255 |
| 2021-08-02 | $20.16 | $20.28 | $19.86 | $20.28 | $20.28 | 952 |
| 2021-07-30 | $20.10 | $20.40 | $20.10 | $20.40 | $20.40 | 5,429 |
| 2021-07-29 | $20.05 | $20.09 | $19.74 | $19.84 | $19.84 | 8,568 |
| 2021-07-28 | $19.88 | $20.11 | $19.53 | $19.65 | $19.65 | 41,561 |
| 2021-07-27 | $20.05 | $20.10 | $19.69 | $19.94 | $19.94 | 7,743 |
| 2021-07-26 | $19.52 | $19.74 | $19.47 | $19.47 | $19.47 | 5,848 |
| 2021-07-23 | $19.84 | $19.84 | $19.28 | $19.38 | $19.38 | 26,907 |
| 2021-07-22 | $20.05 | $20.05 | $19.40 | $19.40 | $19.40 | 5,758 |
| 2021-07-21 | $19.40 | $19.76 | $19.12 | $19.76 | $19.76 | 6,491 |
| 2021-07-20 | $19.22 | $19.71 | $19.10 | $19.59 | $19.59 | 11,684 |
| 2021-07-19 | $18.79 | $19.66 | $18.68 | $19.22 | $19.22 | 56,840 |
| 2021-07-16 | $18.72 | $18.79 | $18.07 | $18.34 | $18.34 | 27,443 |
| 2021-07-15 | $19.01 | $19.07 | $18.40 | $18.68 | $18.68 | 47,723 |
| 2021-07-14 | $19.74 | $19.74 | $19.17 | $19.40 | $19.40 | 22,059 |
| 2021-07-13 | $20.01 | $20.35 | $19.50 | $19.65 | $19.65 | 71,952 |
| 2021-07-12 | $20.01 | $20.01 | $19.03 | $19.25 | $19.25 | 66,097 |
| 2021-07-09 | $19.18 | $19.40 | $18.93 | $19.07 | $19.07 | 43,917 |
| 2021-07-08 | $19.20 | $19.20 | $18.61 | $19.00 | $19.00 | 93,614 |
| 2021-07-07 | $19.59 | $19.63 | $18.82 | $18.86 | $18.86 | 153,990 |
| 2021-07-06 | $20.09 | $20.16 | $18.86 | $19.52 | $19.52 | 70,364 |
| 2021-07-02 | $19.94 | $20.60 | $19.50 | $19.96 | $19.96 | 49,406 |
| 2021-07-01 | $20.16 | $21.33 | $19.99 | $20.31 | $20.31 | 180,212 |
| 2021-06-30 | $20.13 | $21.07 | $20.02 | $20.49 | $20.49 | 126,864 |
| 2021-06-29 | $20.31 | $20.96 | $20.27 | $20.46 | $20.46 | 105,326 |
| 2021-06-28 | $20.32 | $21.13 | $20.11 | $21.01 | $21.01 | 95,728 |
| 2021-06-25 | $20.20 | $20.57 | $19.70 | $19.98 | $19.98 | 89,114 |
| 2021-06-24 | $19.57 | $19.80 | $19.25 | $19.25 | $19.25 | 23,166 |
| 2021-06-23 | $19.32 | $19.54 | $19.02 | $19.35 | $19.35 | 65,417 |
| 2021-06-22 | $19.20 | $19.54 | $18.61 | $19.40 | $19.40 | 186,776 |
| 2021-06-21 | $19.44 | $19.66 | $19.34 | $19.66 | $19.66 | 150,489 |
| 2021-06-18 | $19.33 | $19.54 | $19.01 | $19.26 | $19.26 | 332,675 |
| 2021-06-17 | $20.16 | $20.70 | $19.34 | $19.76 | $19.76 | 799,579 |
| 2021-06-16 | $20.00 | $20.48 | $18.00 | $19.65 | $19.65 | 1,938,371 |
Molecular Partners AG (MOLN) News Headlines
Recent Molecular Partners AG (MOLN) News
Similar Companies to Molecular Partners AG (MOLN) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |