Regencell Bioscience Holdings Ltd (RGC) Exchange: NASDAQ
Data as of July 18, 2025
$14.50 ($-0.36) -2.42%
Regencell Bioscience Holdings Ltd - Daily Information
Click for more stock information on Regencell Bioscience Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | July 18, 2025 |
| Open | $15.60 |
| Previous Close | $14.50 |
| High | $15.60 |
| Low | $14.15 |
| Adjusted Open | $15.60 |
| Previous Adjusted Close | $14.50 |
| Adjusted High | $15.60 |
| Adjusted Low | $14.15 |
About Regencell Bioscience Holdings Ltd (RGC)
Regencell Bioscience Holdings Limited is an early-stage bioscience company that commenced operations in Hong Kong is 2014. Regencell focuses on the research, development and commercialization of TCM for the treatment of neurocognitive disorders and degenerations, specifically ADHD and ASD, and infectious diseases affecting people’s immune system such as COVID. Regencell has completed its first research study using personalized TCM formula for the treatment of ADHD and ASD in Hong Kong and aims to launch three liquid-based standardized TCM formulae candidates for mild, moderate and severe ADHD and ASD patients initially in Hong Kong and subsequently to other markets as it deems appropriate. The Company formed a joint venture to offer COVID related treatments to patients in ASEAN countries, India, Japan, Australia and New Zealand.
Invest in Regencell Bioscience Holdings Ltd (RGC)
Historical Stock Data for Regencell Bioscience Holdings Ltd (RGC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $15.60 | $15.60 | $14.15 | $14.50 | $14.50 | 644,390 |
| 2025-07-17 | $16.64 | $16.68 | $14.33 | $14.86 | $14.86 | 1,055,577 |
| 2025-07-16 | $14.50 | $15.30 | $14.05 | $15.29 | $15.29 | 1,357,414 |
| 2025-07-15 | $14.18 | $15.15 | $13.67 | $13.70 | $13.70 | 805,894 |
| 2025-07-14 | $14.30 | $15.84 | $13.54 | $14.68 | $14.68 | 1,074,383 |
| 2025-07-11 | $16.10 | $16.31 | $13.92 | $14.75 | $14.75 | 1,274,778 |
| 2025-07-10 | $17.05 | $18.83 | $16.27 | $16.57 | $16.57 | 1,068,587 |
| 2025-07-09 | $19.52 | $19.71 | $16.80 | $17.40 | $17.40 | 1,451,252 |
| 2025-07-08 | $20.93 | $21.30 | $18.80 | $19.31 | $19.31 | 2,594,911 |
| 2025-07-07 | $25.10 | $30.00 | $18.20 | $18.43 | $18.43 | 5,696,027 |
| 2025-07-03 | $11.00 | $28.00 | $10.91 | $22.99 | $22.99 | 18,653,949 |
| 2025-07-02 | $14.00 | $14.12 | $9.39 | $10.36 | $10.36 | 1,683,961 |
| 2025-07-01 | $15.70 | $16.42 | $14.47 | $14.60 | $14.60 | 493,468 |
| 2025-06-30 | $16.67 | $17.85 | $15.11 | $17.04 | $17.04 | 803,177 |
| 2025-06-27 | $19.80 | $19.96 | $15.60 | $17.40 | $17.40 | 986,588 |
| 2025-06-26 | $20.20 | $22.92 | $19.21 | $20.19 | $20.19 | 987,052 |
| 2025-06-25 | $25.79 | $26.00 | $17.00 | $21.73 | $21.73 | 2,063,984 |
| 2025-06-24 | $22.64 | $34.58 | $21.69 | $22.95 | $22.95 | 2,536,353 |
| 2025-06-23 | $30.00 | $31.53 | $19.80 | $23.70 | $23.70 | 1,857,873 |
| 2025-06-20 | $54.60 | $58.71 | $32.13 | $38.01 | $38.01 | 2,219,027 |
| 2025-06-18 | $60.01 | $67.66 | $53.01 | $63.35 | $63.35 | 1,788,237 |
| 2025-06-17 | $74.63 | $81.23 | $61.19 | $78.00 | $78.00 | 3,104,760 |
| 2025-06-16 | $26.20 | $83.60 | $26.20 | $60.00 | $60.00 | 4,945,431 |
| 2025-06-13 | $627.90 | $627.90 | $574.50 | $595.10 | $15.66 | 582,008 |
| 2025-06-12 | $608.70 | $640.00 | $608.70 | $610.50 | $16.07 | 1,043,898 |
| 2025-06-11 | $600.14 | $622.60 | $573.30 | $622.60 | $16.38 | 643,644 |
| 2025-06-10 | $650.00 | $650.00 | $550.00 | $614.68 | $16.18 | 1,672,266 |
| 2025-06-09 | $740.02 | $740.02 | $639.95 | $639.95 | $16.84 | 1,083,760 |
| 2025-06-06 | $650.00 | $828.00 | $650.00 | $685.85 | $18.05 | 1,622,486 |
| 2025-06-05 | $621.15 | $649.50 | $602.01 | $624.95 | $624.95 | 19,544 |
| 2025-06-04 | $650.01 | $691.00 | $610.20 | $630.10 | $630.10 | 22,882 |
| 2025-06-03 | $748.01 | $759.79 | $590.00 | $609.10 | $609.10 | 35,842 |
| 2025-06-02 | $919.00 | $950.00 | $718.00 | $747.99 | $747.99 | 33,956 |
| 2025-05-30 | $789.47 | $950.00 | $789.47 | $877.00 | $877.00 | 35,638 |
| 2025-05-29 | $524.20 | $824.42 | $524.20 | $740.98 | $740.98 | 50,675 |
| 2025-05-28 | $500.00 | $521.98 | $476.79 | $520.00 | $520.00 | 26,070 |
| 2025-05-27 | $550.00 | $550.00 | $480.00 | $501.62 | $501.62 | 33,114 |
| 2025-05-23 | $423.90 | $560.00 | $423.90 | $560.00 | $560.00 | 34,268 |
| 2025-05-22 | $426.01 | $459.50 | $420.33 | $441.50 | $441.50 | 18,839 |
| 2025-05-21 | $450.00 | $489.00 | $400.03 | $415.00 | $415.00 | 35,983 |
| 2025-05-20 | $338.98 | $465.00 | $330.75 | $449.55 | $449.55 | 55,592 |
| 2025-05-19 | $405.00 | $407.92 | $300.00 | $352.02 | $352.02 | 49,131 |
| 2025-05-16 | $430.00 | $474.19 | $388.00 | $393.00 | $393.00 | 35,469 |
| 2025-05-15 | $359.99 | $420.00 | $359.99 | $402.00 | $402.00 | 42,852 |
| 2025-05-14 | $313.00 | $420.00 | $313.00 | $342.99 | $342.99 | 45,732 |
| 2025-05-13 | $515.11 | $550.00 | $234.00 | $312.20 | $312.20 | 125,455 |
| 2025-05-12 | $448.88 | $530.41 | $366.50 | $470.02 | $470.02 | 134,958 |
| 2025-05-09 | $241.51 | $380.00 | $232.94 | $366.01 | $366.01 | 119,746 |
| 2025-05-08 | $249.00 | $268.73 | $201.22 | $212.00 | $212.00 | 129,706 |
| 2025-05-07 | $168.82 | $206.19 | $149.52 | $189.99 | $189.99 | 200,794 |
| 2025-05-06 | $101.66 | $250.00 | $99.64 | $151.00 | $151.00 | 505,139 |
| 2025-05-05 | $60.47 | $101.00 | $60.47 | $92.88 | $92.88 | 131,678 |
| 2025-05-02 | $73.49 | $74.79 | $58.01 | $61.25 | $61.25 | 84,516 |
| 2025-05-01 | $55.01 | $81.40 | $54.00 | $77.00 | $77.00 | 169,361 |
| 2025-04-30 | $31.60 | $64.42 | $31.60 | $60.00 | $60.00 | 599,069 |
| 2025-04-29 | $35.67 | $35.67 | $30.31 | $31.60 | $31.60 | 27,431 |
| 2025-04-28 | $28.08 | $37.98 | $27.70 | $34.34 | $34.34 | 152,525 |
| 2025-04-25 | $28.83 | $29.31 | $28.63 | $29.01 | $29.01 | 15,519 |
| 2025-04-24 | $30.09 | $30.09 | $27.25 | $29.42 | $29.42 | 12,318 |
| 2025-04-23 | $28.63 | $30.60 | $28.63 | $30.49 | $30.49 | 17,581 |
| 2025-04-22 | $28.76 | $31.52 | $28.10 | $28.80 | $28.80 | 29,002 |
| 2025-04-21 | $29.12 | $29.50 | $26.72 | $29.00 | $29.00 | 16,567 |
| 2025-04-17 | $28.37 | $29.50 | $27.05 | $29.12 | $29.12 | 18,751 |
| 2025-04-16 | $31.01 | $31.12 | $27.18 | $27.25 | $27.25 | 27,465 |
| 2025-04-15 | $32.56 | $35.21 | $31.00 | $32.28 | $32.28 | 43,389 |
| 2025-04-14 | $35.00 | $39.00 | $31.50 | $32.64 | $32.64 | 52,471 |
| 2025-04-11 | $27.43 | $41.16 | $27.43 | $36.28 | $36.28 | 208,996 |
| 2025-04-10 | $29.11 | $30.00 | $25.29 | $28.24 | $28.24 | 22,001 |
| 2025-04-09 | $28.26 | $30.00 | $27.79 | $29.70 | $29.70 | 33,860 |
| 2025-04-08 | $30.00 | $31.15 | $28.00 | $28.25 | $28.25 | 38,128 |
| 2025-04-07 | $30.01 | $35.43 | $27.00 | $28.93 | $28.93 | 124,348 |
| 2025-04-04 | $24.05 | $38.00 | $23.50 | $32.21 | $32.21 | 265,350 |
| 2025-04-03 | $23.50 | $27.00 | $22.00 | $24.30 | $24.30 | 86,670 |
| 2025-04-02 | $26.06 | $28.72 | $22.51 | $23.53 | $23.53 | 110,208 |
| 2025-04-01 | $32.61 | $33.88 | $26.50 | $28.99 | $28.99 | 141,365 |
| 2025-03-31 | $24.70 | $39.78 | $21.00 | $31.88 | $31.88 | 433,934 |
| 2025-03-28 | $33.99 | $33.99 | $23.50 | $25.67 | $25.67 | 147,911 |
| 2025-03-27 | $38.79 | $39.00 | $33.91 | $34.87 | $34.87 | 91,327 |
| 2025-03-26 | $40.47 | $44.32 | $36.21 | $38.80 | $38.80 | 112,727 |
| 2025-03-25 | $37.41 | $49.00 | $30.00 | $42.50 | $42.50 | 665,509 |
| 2025-03-24 | $69.00 | $69.00 | $40.53 | $41.00 | $41.00 | 690,600 |
| 2025-03-21 | $53.70 | $64.72 | $50.00 | $58.63 | $58.63 | 969,488 |
| 2025-03-20 | $29.92 | $45.73 | $29.83 | $45.00 | $45.00 | 1,234,000 |
| 2025-03-19 | $26.50 | $37.92 | $22.66 | $30.77 | $30.77 | 1,017,281 |
| 2025-03-18 | $28.11 | $31.64 | $20.06 | $31.60 | $31.60 | 2,863,456 |
| 2025-03-17 | $12.81 | $19.80 | $12.71 | $18.50 | $18.50 | 3,356,394 |
| 2025-03-14 | $11.80 | $14.68 | $9.50 | $12.62 | $12.62 | 4,850,182 |
| 2025-03-13 | $4.34 | $14.85 | $4.34 | $14.09 | $14.09 | 22,354,346 |
| 2025-03-12 | $4.24 | $4.49 | $3.99 | $4.20 | $4.20 | 8,080 |
| 2025-03-11 | $4.31 | $4.35 | $4.02 | $4.03 | $4.03 | 7,276 |
| 2025-03-10 | $4.20 | $4.50 | $4.00 | $4.11 | $4.11 | 18,666 |
| 2025-03-07 | $4.08 | $4.20 | $3.99 | $4.11 | $4.11 | 4,066 |
| 2025-03-06 | $4.18 | $4.22 | $4.04 | $4.22 | $4.22 | 3,649 |
| 2025-03-05 | $4.12 | $4.22 | $4.12 | $4.22 | $4.22 | 1,715 |
| 2025-03-04 | $4.11 | $4.28 | $4.04 | $4.18 | $4.18 | 5,309 |
| 2025-03-03 | $4.60 | $4.65 | $3.99 | $4.05 | $4.05 | 18,812 |
| 2025-02-28 | $4.72 | $4.81 | $4.60 | $4.60 | $4.60 | 4,491 |
| 2025-02-27 | $5.23 | $5.23 | $4.56 | $4.86 | $4.86 | 9,011 |
| 2025-02-26 | $4.52 | $5.31 | $4.52 | $4.90 | $4.90 | 54,954 |
| 2025-02-25 | $4.56 | $4.74 | $4.30 | $4.50 | $4.50 | 15,654 |
| 2025-02-24 | $4.31 | $4.65 | $4.30 | $4.58 | $4.58 | 27,102 |
| 2025-02-21 | $4.37 | $4.59 | $4.24 | $4.50 | $4.50 | 15,549 |
| 2025-02-20 | $4.30 | $4.48 | $4.08 | $4.10 | $4.10 | 11,855 |
| 2025-02-19 | $3.73 | $4.34 | $3.72 | $4.01 | $4.01 | 9,744 |
| 2025-02-18 | $3.83 | $3.83 | $3.70 | $3.70 | $3.70 | 4,377 |
| 2025-02-14 | $3.85 | $3.86 | $3.55 | $3.75 | $3.75 | 7,836 |
| 2025-02-13 | $3.74 | $3.85 | $3.53 | $3.58 | $3.58 | 11,349 |
| 2025-02-12 | $3.81 | $3.81 | $3.74 | $3.74 | $3.74 | 1,253 |
| 2025-02-11 | $3.70 | $3.84 | $3.66 | $3.74 | $3.74 | 5,158 |
| 2025-02-10 | $3.94 | $3.94 | $3.74 | $3.74 | $3.74 | 5,799 |
| 2025-02-07 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 776 |
| 2025-02-06 | $3.81 | $3.85 | $3.81 | $3.82 | $3.82 | 1,598 |
| 2025-02-05 | $3.80 | $3.81 | $3.80 | $3.81 | $3.81 | 2,218 |
| 2025-02-04 | $3.80 | $3.99 | $3.80 | $3.99 | $3.99 | 5,292 |
| 2025-02-03 | $3.83 | $3.84 | $3.75 | $3.81 | $3.81 | 4,993 |
| 2025-01-31 | $3.93 | $3.97 | $3.63 | $3.80 | $3.80 | 15,882 |
| 2025-01-30 | $3.80 | $4.10 | $3.66 | $3.78 | $3.78 | 10,681 |
| 2025-01-29 | $4.12 | $4.12 | $3.80 | $3.80 | $3.80 | 14,247 |
| 2025-01-28 | $3.90 | $4.25 | $3.80 | $4.25 | $4.25 | 41,094 |
| 2025-01-27 | $4.89 | $7.31 | $3.61 | $4.10 | $4.10 | 480,659 |
| 2025-01-24 | $4.75 | $4.92 | $4.70 | $4.80 | $4.80 | 1,516 |
| 2025-01-23 | $4.72 | $4.96 | $4.72 | $4.77 | $4.77 | 2,738 |
| 2025-01-22 | $4.76 | $4.99 | $4.70 | $4.96 | $4.96 | 6,249 |
| 2025-01-21 | $5.02 | $5.02 | $4.74 | $5.00 | $5.00 | 8,076 |
| 2025-01-17 | $4.75 | $4.93 | $4.75 | $4.82 | $4.82 | 2,833 |
| 2025-01-16 | $4.87 | $4.95 | $4.82 | $4.82 | $4.82 | 2,538 |
| 2025-01-15 | $4.82 | $4.84 | $4.81 | $4.84 | $4.84 | 2,031 |
| 2025-01-14 | $4.99 | $5.05 | $4.86 | $4.86 | $4.86 | 2,195 |
| 2025-01-13 | $4.75 | $5.21 | $4.75 | $5.10 | $5.10 | 4,114 |
| 2025-01-10 | $4.89 | $4.89 | $4.83 | $4.83 | $4.83 | 1,548 |
| 2025-01-08 | $4.97 | $5.19 | $4.76 | $5.12 | $5.12 | 7,942 |
| 2025-01-07 | $4.91 | $4.95 | $4.72 | $4.72 | $4.72 | 4,854 |
| 2025-01-06 | $4.88 | $5.19 | $4.88 | $4.90 | $4.90 | 10,834 |
| 2025-01-03 | $4.80 | $5.17 | $4.80 | $5.17 | $5.17 | 4,593 |
| 2025-01-02 | $5.08 | $5.20 | $4.80 | $4.82 | $4.82 | 8,476 |
| 2024-12-31 | $4.93 | $4.94 | $4.88 | $4.94 | $4.94 | 3,711 |
| 2024-12-30 | $5.00 | $5.00 | $4.79 | $4.82 | $4.82 | 3,078 |
| 2024-12-27 | $4.94 | $5.08 | $4.81 | $4.90 | $4.90 | 9,650 |
| 2024-12-26 | $5.20 | $5.30 | $4.90 | $4.93 | $4.93 | 13,805 |
| 2024-12-24 | $4.92 | $5.28 | $4.85 | $5.17 | $5.17 | 35,731 |
| 2024-12-23 | $4.80 | $5.15 | $4.77 | $4.77 | $4.77 | 3,123 |
| 2024-12-20 | $4.90 | $5.29 | $4.77 | $4.92 | $4.92 | 2,159 |
| 2024-12-19 | $4.75 | $5.34 | $4.75 | $5.23 | $5.23 | 4,931 |
| 2024-12-18 | $4.72 | $5.24 | $4.72 | $4.84 | $4.84 | 5,182 |
| 2024-12-17 | $4.87 | $5.10 | $4.84 | $4.87 | $4.87 | 14,735 |
| 2024-12-16 | $5.20 | $5.33 | $5.00 | $5.00 | $5.00 | 15,795 |
| 2024-12-13 | $5.49 | $5.51 | $5.33 | $5.33 | $5.33 | 22,295 |
| 2024-12-12 | $5.45 | $5.65 | $5.45 | $5.49 | $5.49 | 31,863 |
| 2024-12-11 | $5.68 | $5.78 | $5.45 | $5.45 | $5.45 | 15,215 |
| 2024-12-10 | $5.68 | $5.84 | $5.41 | $5.52 | $5.52 | 31,417 |
| 2024-12-09 | $5.71 | $6.10 | $5.59 | $5.86 | $5.86 | 25,186 |
| 2024-12-06 | $5.85 | $5.95 | $5.47 | $5.89 | $5.89 | 30,940 |
| 2024-12-05 | $5.60 | $5.75 | $5.54 | $5.68 | $5.68 | 14,198 |
| 2024-12-04 | $6.00 | $6.25 | $5.40 | $5.44 | $5.44 | 139,233 |
| 2024-12-03 | $6.18 | $6.45 | $5.79 | $5.82 | $5.82 | 110,173 |
| 2024-12-02 | $6.30 | $6.60 | $6.06 | $6.30 | $6.30 | 18,928 |
| 2024-11-29 | $6.00 | $6.32 | $5.81 | $6.32 | $6.32 | 107,921 |
| 2024-11-27 | $6.12 | $6.16 | $5.72 | $5.99 | $5.99 | 13,042 |
| 2024-11-26 | $5.90 | $6.31 | $5.90 | $6.10 | $6.10 | 42,840 |
| 2024-11-25 | $5.75 | $6.30 | $5.75 | $5.91 | $5.91 | 58,569 |
| 2024-11-22 | $5.66 | $6.03 | $5.59 | $5.87 | $5.87 | 88,450 |
| 2024-11-21 | $5.89 | $6.08 | $5.60 | $5.65 | $5.65 | 24,350 |
| 2024-11-20 | $6.43 | $6.65 | $5.69 | $5.70 | $5.70 | 89,359 |
| 2024-11-19 | $6.25 | $6.71 | $5.78 | $6.48 | $6.48 | 132,684 |
| 2024-11-18 | $6.49 | $6.60 | $5.75 | $6.60 | $6.60 | 233,307 |
| 2024-11-15 | $6.03 | $6.29 | $5.69 | $6.13 | $6.13 | 31,544 |
| 2024-11-14 | $6.10 | $6.51 | $5.75 | $6.10 | $6.10 | 61,170 |
| 2024-11-13 | $6.29 | $6.71 | $5.84 | $6.30 | $6.30 | 88,216 |
| 2024-11-12 | $6.18 | $6.52 | $6.18 | $6.33 | $6.33 | 66,352 |
| 2024-11-11 | $6.96 | $7.37 | $6.08 | $6.08 | $6.08 | 61,962 |
| 2024-11-08 | $7.25 | $8.61 | $6.59 | $6.92 | $6.92 | 195,573 |
| 2024-11-07 | $7.25 | $7.42 | $6.93 | $7.25 | $7.25 | 17,806 |
| 2024-11-06 | $7.52 | $8.03 | $6.66 | $6.93 | $6.93 | 21,619 |
| 2024-11-05 | $7.99 | $8.20 | $7.54 | $7.78 | $7.78 | 29,913 |
| 2024-11-04 | $7.74 | $8.56 | $6.93 | $8.12 | $8.12 | 67,446 |
| 2024-11-01 | $6.40 | $8.80 | $6.40 | $8.09 | $8.09 | 278,376 |
| 2024-10-31 | $7.48 | $9.88 | $6.50 | $6.60 | $6.60 | 311,080 |
| 2024-10-30 | $6.90 | $7.62 | $6.76 | $6.91 | $6.91 | 57,137 |
| 2024-10-29 | $5.95 | $7.79 | $5.59 | $7.26 | $7.26 | 320,502 |
| 2024-10-28 | $4.90 | $12.50 | $4.75 | $6.10 | $6.10 | 2,740,730 |
| 2024-10-25 | $4.80 | $4.80 | $4.60 | $4.65 | $4.65 | 13,681 |
| 2024-10-24 | $4.65 | $4.89 | $4.58 | $4.58 | $4.58 | 16,898 |
| 2024-10-23 | $5.03 | $5.05 | $4.67 | $4.83 | $4.83 | 21,544 |
| 2024-10-22 | $4.87 | $5.31 | $4.87 | $5.04 | $5.04 | 15,556 |
| 2024-10-21 | $5.04 | $5.15 | $4.85 | $5.00 | $5.00 | 12,424 |
| 2024-10-18 | $4.91 | $5.61 | $4.91 | $5.09 | $5.09 | 17,410 |
| 2024-10-17 | $4.79 | $5.25 | $4.79 | $4.91 | $4.91 | 13,165 |
| 2024-10-16 | $5.42 | $5.58 | $4.61 | $5.00 | $5.00 | 38,484 |
| 2024-10-15 | $5.67 | $5.84 | $5.41 | $5.42 | $5.42 | 23,728 |
| 2024-10-14 | $6.18 | $6.32 | $5.57 | $5.57 | $5.57 | 43,181 |
| 2024-10-11 | $6.02 | $7.30 | $6.02 | $6.26 | $6.26 | 104,556 |
| 2024-10-10 | $5.26 | $9.19 | $5.02 | $6.90 | $6.90 | 850,927 |
| 2024-10-09 | $4.70 | $5.70 | $4.64 | $5.26 | $5.26 | 39,415 |
| 2024-10-08 | $4.92 | $5.21 | $4.18 | $4.70 | $4.70 | 32,479 |
| 2024-10-07 | $4.80 | $4.80 | $4.40 | $4.40 | $4.40 | 17,564 |
| 2024-10-04 | $4.69 | $4.83 | $4.35 | $4.35 | $4.35 | 12,826 |
| 2024-10-03 | $4.90 | $5.47 | $4.69 | $4.86 | $4.86 | 35,162 |
| 2024-10-02 | $4.95 | $5.65 | $4.80 | $4.83 | $4.83 | 28,207 |
| 2024-10-01 | $5.51 | $5.93 | $4.97 | $5.39 | $5.39 | 46,860 |
| 2024-09-30 | $5.80 | $5.80 | $5.40 | $5.55 | $5.55 | 7,363 |
| 2024-09-27 | $5.93 | $5.93 | $5.50 | $5.54 | $5.54 | 10,505 |
| 2024-09-26 | $5.80 | $6.00 | $5.49 | $5.96 | $5.96 | 25,738 |
| 2024-09-25 | $5.83 | $6.44 | $5.50 | $5.62 | $5.62 | 79,231 |
| 2024-09-24 | $5.80 | $6.03 | $5.56 | $5.83 | $5.83 | 10,872 |
| 2024-09-23 | $6.29 | $6.34 | $5.80 | $5.80 | $5.80 | 4,823 |
| 2024-09-20 | $6.02 | $6.36 | $5.92 | $6.29 | $6.29 | 4,948 |
| 2024-09-19 | $6.34 | $6.70 | $6.33 | $6.33 | $6.33 | 18,914 |
| 2024-09-18 | $6.70 | $6.94 | $6.22 | $6.51 | $6.51 | 12,679 |
| 2024-09-17 | $5.65 | $7.24 | $5.56 | $6.90 | $6.90 | 28,784 |
| 2024-09-16 | $5.24 | $5.70 | $5.24 | $5.43 | $5.43 | 8,559 |
| 2024-09-13 | $5.79 | $5.79 | $5.05 | $5.40 | $5.40 | 26,589 |
| 2024-09-12 | $6.07 | $6.49 | $5.60 | $5.60 | $5.60 | 23,681 |
| 2024-09-11 | $6.20 | $6.52 | $5.85 | $6.12 | $6.12 | 43,157 |
| 2024-09-10 | $6.36 | $6.57 | $6.03 | $6.31 | $6.31 | 38,115 |
| 2024-09-09 | $6.22 | $6.43 | $5.52 | $6.33 | $6.33 | 34,787 |
| 2024-09-06 | $6.67 | $6.95 | $6.60 | $6.69 | $6.69 | 8,569 |
| 2024-09-05 | $7.05 | $7.35 | $6.71 | $7.21 | $7.21 | 15,889 |
| 2024-09-04 | $6.60 | $7.68 | $6.60 | $7.43 | $7.43 | 17,573 |
| 2024-09-03 | $6.98 | $7.85 | $6.55 | $6.55 | $6.55 | 25,797 |
| 2024-08-30 | $7.93 | $7.94 | $7.22 | $7.23 | $7.23 | 14,291 |
| 2024-08-29 | $7.78 | $8.10 | $7.16 | $7.22 | $7.22 | 37,212 |
| 2024-08-28 | $8.64 | $8.67 | $7.90 | $8.01 | $8.01 | 46,038 |
| 2024-08-27 | $8.59 | $8.59 | $8.17 | $8.22 | $8.22 | 7,109 |
| 2024-08-26 | $8.14 | $8.92 | $7.84 | $8.16 | $8.16 | 27,244 |
| 2024-08-23 | $8.38 | $8.38 | $7.73 | $8.17 | $8.17 | 13,320 |
| 2024-08-22 | $7.84 | $9.25 | $7.84 | $8.50 | $8.50 | 60,294 |
| 2024-08-21 | $8.25 | $8.33 | $7.60 | $7.95 | $7.95 | 29,683 |
| 2024-08-20 | $8.41 | $8.50 | $7.46 | $8.28 | $8.28 | 33,559 |
| 2024-08-19 | $8.75 | $8.94 | $8.30 | $8.63 | $8.63 | 53,984 |
| 2024-08-16 | $8.88 | $9.01 | $8.37 | $8.42 | $8.42 | 40,977 |
| 2024-08-15 | $9.34 | $9.65 | $8.30 | $8.85 | $8.85 | 71,681 |
| 2024-08-14 | $9.21 | $9.89 | $8.84 | $9.38 | $9.38 | 123,766 |
| 2024-08-13 | $9.51 | $11.30 | $8.51 | $9.20 | $9.20 | 479,737 |
| 2024-08-12 | $14.60 | $16.00 | $11.26 | $11.49 | $11.49 | 1,081,824 |
| 2024-08-09 | $8.54 | $14.30 | $8.20 | $13.15 | $13.15 | 1,963,402 |
| 2024-08-08 | $9.22 | $10.31 | $8.20 | $8.54 | $8.54 | 163,363 |
| 2024-08-07 | $7.60 | $10.38 | $7.60 | $10.00 | $10.00 | 422,424 |
| 2024-08-06 | $6.71 | $11.83 | $6.71 | $8.16 | $8.16 | 1,227,218 |
| 2024-08-05 | $6.80 | $7.30 | $6.34 | $6.62 | $6.62 | 32,388 |
| 2024-08-02 | $8.70 | $8.92 | $7.32 | $7.60 | $7.60 | 31,163 |
| 2024-08-01 | $9.59 | $10.20 | $8.78 | $8.91 | $8.91 | 35,921 |
| 2024-07-31 | $10.25 | $10.40 | $9.13 | $9.63 | $9.63 | 64,724 |
| 2024-07-30 | $12.44 | $12.80 | $11.01 | $11.03 | $11.03 | 103,068 |
| 2024-07-29 | $12.29 | $14.71 | $12.03 | $13.36 | $13.36 | 382,407 |
| 2024-07-26 | $12.24 | $19.10 | $10.60 | $12.29 | $12.29 | 2,365,506 |
| 2024-07-25 | $11.34 | $11.50 | $8.70 | $9.11 | $9.11 | 183,188 |
| 2024-07-24 | $18.34 | $21.00 | $10.18 | $13.50 | $13.50 | 1,455,433 |
| 2024-07-23 | $3.60 | $32.44 | $3.60 | $14.96 | $14.96 | 1,315,019 |
| 2024-07-22 | $3.30 | $3.37 | $3.03 | $3.37 | $3.37 | 1,685 |
| 2024-07-19 | $3.47 | $3.47 | $3.42 | $3.42 | $3.42 | 344 |
| 2024-07-18 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 190 |
| 2024-07-17 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 351 |
| 2024-07-16 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 342 |
| 2024-07-15 | $3.47 | $3.51 | $3.26 | $3.35 | $3.35 | 1,162 |
| 2024-07-12 | $3.50 | $3.50 | $3.50 | $3.50 | $3.50 | 1 |
| 2024-07-11 | $3.27 | $3.50 | $3.27 | $3.50 | $3.50 | 2,201 |
| 2024-07-10 | $3.48 | $3.65 | $3.17 | $3.45 | $3.45 | 3,853 |
| 2024-07-09 | $3.15 | $3.48 | $3.15 | $3.48 | $3.48 | 975 |
| 2024-07-08 | $3.57 | $3.60 | $3.27 | $3.27 | $3.27 | 1,704 |
| 2024-07-05 | $3.34 | $4.75 | $3.34 | $3.63 | $3.63 | 6,085 |
| 2024-07-03 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 57 |
| 2024-07-02 | $3.21 | $3.21 | $3.21 | $3.21 | $3.21 | 72 |
| 2024-07-01 | $3.13 | $3.30 | $3.13 | $3.21 | $3.21 | 473 |
| 2024-06-28 | $3.52 | $3.52 | $3.35 | $3.36 | $3.36 | 1,647 |
| 2024-06-27 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 589 |
| 2024-06-26 | $3.72 | $3.72 | $3.72 | $3.72 | $3.72 | 109 |
| 2024-06-25 | $3.51 | $3.86 | $3.51 | $3.72 | $3.72 | 1,181 |
| 2024-06-24 | $4.00 | $4.00 | $3.42 | $3.42 | $3.42 | 1,710 |
| 2024-06-21 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 118 |
| 2024-06-20 | $4.00 | $4.00 | $4.00 | $4.00 | $4.00 | 304 |
| 2024-06-18 | $4.27 | $4.27 | $4.09 | $4.09 | $4.09 | 560 |
| 2024-06-17 | $4.69 | $4.76 | $4.08 | $4.08 | $4.08 | 7,404 |
| 2024-06-14 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 563 |
| 2024-06-13 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 156 |
| 2024-06-12 | $4.77 | $4.77 | $4.77 | $4.77 | $4.77 | 130 |
| 2024-06-11 | $4.63 | $4.80 | $4.63 | $4.77 | $4.77 | 870 |
| 2024-06-10 | $4.44 | $4.88 | $4.37 | $4.37 | $4.37 | 1,467 |
| 2024-06-07 | $4.43 | $4.71 | $4.43 | $4.71 | $4.71 | 1,114 |
| 2024-06-06 | $4.93 | $4.96 | $4.49 | $4.49 | $4.49 | 2,266 |
| 2024-06-05 | $4.55 | $4.67 | $4.55 | $4.67 | $4.67 | 399 |
| 2024-06-04 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 16 |
| 2024-06-03 | $4.36 | $4.59 | $4.36 | $4.59 | $4.59 | 539 |
| 2024-05-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 26 |
| 2024-05-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 122 |
| 2024-05-29 | $4.70 | $4.70 | $4.51 | $4.70 | $4.70 | 1,114 |
| 2024-05-28 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 110 |
| 2024-05-24 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 303 |
| 2024-05-23 | $5.00 | $5.07 | $5.00 | $5.00 | $5.00 | 2,427 |
| 2024-05-22 | $5.46 | $5.46 | $5.46 | $5.46 | $5.46 | 384 |
| 2024-05-21 | $4.65 | $5.47 | $4.65 | $5.47 | $5.47 | 981 |
| 2024-05-20 | $4.70 | $5.38 | $4.70 | $5.06 | $5.06 | 2,250 |
| 2024-05-17 | $4.64 | $5.22 | $4.64 | $5.21 | $5.21 | 7,059 |
| 2024-05-16 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 335 |
| 2024-05-15 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 131 |
| 2024-05-14 | $5.01 | $5.08 | $5.01 | $5.08 | $5.08 | 848 |
| 2024-05-13 | $5.04 | $5.94 | $5.04 | $5.50 | $5.50 | 1,242 |
| 2024-05-10 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 339 |
| 2024-05-09 | $5.07 | $5.56 | $5.07 | $5.56 | $5.56 | 970 |
| 2024-05-08 | $6.69 | $6.69 | $6.22 | $6.22 | $6.22 | 2,117 |
| 2024-05-07 | $4.60 | $5.98 | $4.60 | $5.98 | $5.98 | 1,601 |
| 2024-05-06 | $5.33 | $5.33 | $5.33 | $5.33 | $5.33 | 124 |
| 2024-05-03 | $6.21 | $6.31 | $4.85 | $5.33 | $5.33 | 5,282 |
| 2024-05-02 | $5.36 | $6.49 | $5.36 | $6.49 | $6.49 | 4,516 |
| 2024-05-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 103 |
| 2024-04-30 | $4.64 | $5.27 | $4.64 | $5.27 | $5.27 | 1,196 |
| 2024-04-29 | $4.90 | $4.90 | $4.35 | $4.65 | $4.65 | 5,027 |
| 2024-04-26 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 393 |
| 2024-04-25 | $5.00 | $5.35 | $5.00 | $5.35 | $5.35 | 1,147 |
| 2024-04-24 | $5.12 | $5.63 | $5.10 | $5.10 | $5.10 | 2,609 |
| 2024-04-23 | $6.35 | $8.60 | $5.05 | $5.70 | $5.70 | 27,364 |
| 2024-04-22 | $6.00 | $6.44 | $5.65 | $6.44 | $6.44 | 3,132 |
| 2024-04-19 | $5.21 | $5.55 | $5.15 | $5.55 | $5.55 | 1,338 |
| 2024-04-18 | $4.63 | $6.15 | $4.56 | $5.22 | $5.22 | 11,218 |
| 2024-04-17 | $3.48 | $4.80 | $3.48 | $4.74 | $4.74 | 8,531 |
| 2024-04-16 | $3.71 | $3.71 | $3.71 | $3.71 | $3.71 | 315 |
| 2024-04-15 | $3.85 | $4.05 | $3.70 | $3.71 | $3.71 | 2,857 |
| 2024-04-12 | $3.55 | $4.17 | $3.54 | $3.81 | $3.81 | 1,411 |
| 2024-04-11 | $3.55 | $3.80 | $3.55 | $3.80 | $3.80 | 462 |
| 2024-04-10 | $3.81 | $3.81 | $3.67 | $3.67 | $3.67 | 1,442 |
| 2024-04-09 | $3.62 | $3.88 | $3.55 | $3.79 | $3.79 | 13,798 |
| 2024-04-08 | $3.90 | $3.90 | $3.90 | $3.90 | $3.90 | 255 |
| 2024-04-05 | $3.90 | $3.90 | $3.70 | $3.90 | $3.90 | 2,102 |
| 2024-04-04 | $4.00 | $4.00 | $3.54 | $3.72 | $3.72 | 7,143 |
| 2024-04-03 | $4.25 | $4.25 | $3.60 | $3.87 | $3.87 | 2,866 |
| 2024-04-02 | $4.19 | $4.39 | $3.92 | $4.00 | $4.00 | 4,164 |
| 2024-04-01 | $3.82 | $4.20 | $3.82 | $3.90 | $3.90 | 4,734 |
| 2024-03-28 | $3.62 | $5.00 | $3.17 | $4.50 | $4.50 | 56,304 |
| 2024-03-27 | $3.76 | $3.76 | $3.47 | $3.47 | $3.47 | 776 |
| 2024-03-26 | $4.48 | $4.48 | $3.16 | $3.45 | $3.45 | 10,248 |
| 2024-03-25 | $3.50 | $3.81 | $3.36 | $3.70 | $3.70 | 4,828 |
| 2024-03-22 | $3.69 | $3.69 | $3.50 | $3.50 | $3.50 | 1,156 |
| 2024-03-21 | $4.11 | $4.11 | $3.84 | $3.84 | $3.84 | 2,317 |
| 2024-03-20 | $4.14 | $4.14 | $3.99 | $3.99 | $3.99 | 1,564 |
| 2024-03-19 | $4.07 | $4.20 | $3.65 | $4.05 | $4.05 | 9,736 |
| 2024-03-18 | $4.56 | $4.56 | $4.50 | $4.50 | $4.50 | 1,722 |
| 2024-03-15 | $4.62 | $4.65 | $4.50 | $4.63 | $4.63 | 2,585 |
| 2024-03-14 | $5.26 | $5.36 | $4.82 | $4.89 | $4.89 | 6,736 |
| 2024-03-13 | $5.60 | $6.63 | $5.50 | $5.61 | $5.61 | 32,202 |
| 2024-03-12 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 215 |
| 2024-03-11 | $4.50 | $4.50 | $4.50 | $4.50 | $4.50 | 218 |
| 2024-03-08 | $4.65 | $4.65 | $4.50 | $4.50 | $4.50 | 922 |
| 2024-03-07 | $5.04 | $5.04 | $4.98 | $4.98 | $4.98 | 5,449 |
| 2024-03-06 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 291 |
| 2024-03-05 | $6.00 | $6.20 | $5.21 | $5.77 | $5.77 | 4,785 |
| 2024-03-04 | $6.40 | $6.40 | $6.00 | $6.00 | $6.00 | 660 |
| 2024-03-01 | $7.27 | $7.27 | $6.54 | $6.54 | $6.54 | 1,394 |
| 2024-02-29 | $7.28 | $7.57 | $6.75 | $6.75 | $6.75 | 1,323 |
| 2024-02-28 | $7.50 | $7.50 | $7.06 | $7.06 | $7.06 | 781 |
| 2024-02-27 | $6.87 | $7.38 | $6.86 | $7.27 | $7.27 | 748 |
| 2024-02-26 | $6.86 | $7.38 | $6.40 | $7.15 | $7.15 | 4,217 |
| 2024-02-23 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 15 |
| 2024-02-22 | $7.57 | $7.57 | $7.57 | $7.57 | $7.57 | 154 |
| 2024-02-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 69 |
| 2024-02-20 | $7.80 | $7.80 | $7.79 | $7.79 | $7.79 | 402 |
| 2024-02-16 | $7.87 | $8.25 | $7.77 | $8.00 | $8.00 | 3,658 |
| 2024-02-15 | $7.75 | $7.75 | $7.50 | $7.50 | $7.50 | 720 |
| 2024-02-14 | $7.46 | $7.46 | $7.46 | $7.46 | $7.46 | 27 |
| 2024-02-13 | $7.03 | $7.46 | $7.03 | $7.46 | $7.46 | 296 |
| 2024-02-12 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 957 |
| 2024-02-09 | $7.00 | $7.43 | $7.00 | $7.43 | $7.43 | 499 |
| 2024-02-08 | $7.81 | $7.81 | $7.81 | $7.81 | $7.81 | 92 |
| 2024-02-07 | $7.97 | $8.40 | $7.79 | $7.81 | $7.81 | 2,698 |
| 2024-02-06 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 321 |
| 2024-02-05 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 126 |
| 2024-02-02 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 23 |
| 2024-02-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 168 |
| 2024-01-31 | $8.55 | $8.55 | $7.91 | $7.91 | $7.91 | 1,462 |
| 2024-01-30 | $8.10 | $9.50 | $8.00 | $8.10 | $8.10 | 2,788 |
| 2024-01-29 | $8.15 | $8.15 | $8.15 | $8.15 | $8.15 | 432 |
| 2024-01-26 | $8.20 | $8.20 | $8.20 | $8.20 | $8.20 | 4 |
| 2024-01-25 | $8.21 | $8.21 | $8.20 | $8.20 | $8.20 | 611 |
| 2024-01-24 | $8.20 | $8.20 | $8.14 | $8.16 | $8.16 | 1,143 |
| 2024-01-23 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 148 |
| 2024-01-22 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 8 |
| 2024-01-19 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 156 |
| 2024-01-18 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 160 |
| 2024-01-17 | $8.38 | $9.08 | $8.38 | $9.00 | $9.00 | 1,723 |
| 2024-01-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 506 |
| 2024-01-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 323 |
| 2024-01-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 130 |
| 2024-01-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 164 |
| 2024-01-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 26 |
| 2024-01-08 | $8.90 | $9.76 | $8.90 | $9.76 | $9.76 | 1,423 |
| 2024-01-05 | $7.93 | $8.98 | $7.93 | $8.85 | $8.85 | 1,736 |
| 2024-01-04 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 56 |
| 2024-01-03 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 328 |
| 2024-01-02 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 263 |
| 2023-12-29 | $9.74 | $10.50 | $9.74 | $10.50 | $10.50 | 968 |
| 2023-12-28 | $9.60 | $9.60 | $9.26 | $9.26 | $9.26 | 3,346 |
| 2023-12-27 | $9.23 | $9.23 | $9.23 | $9.23 | $9.23 | 126 |
| 2023-12-26 | $9.50 | $9.50 | $9.23 | $9.23 | $9.23 | 1,741 |
| 2023-12-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 58 |
| 2023-12-21 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 222 |
| 2023-12-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 35 |
| 2023-12-19 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 57 |
| 2023-12-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 31 |
| 2023-12-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 325 |
| 2023-12-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 68 |
| 2023-12-13 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 696 |
| 2023-12-12 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 220 |
| 2023-12-11 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 140 |
| 2023-12-08 | $10.13 | $10.39 | $10.13 | $10.39 | $10.39 | 383 |
| 2023-12-07 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 493 |
| 2023-12-06 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 208 |
| 2023-12-05 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 192 |
| 2023-12-04 | $10.49 | $10.50 | $10.49 | $10.50 | $10.50 | 449 |
| 2023-12-01 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 43 |
| 2023-11-30 | $11.80 | $11.80 | $10.84 | $10.84 | $10.84 | 882 |
| 2023-11-29 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 79 |
| 2023-11-28 | $10.80 | $10.80 | $10.80 | $10.80 | $10.80 | 289 |
| 2023-11-27 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 11 |
| 2023-11-24 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 1,013 |
| 2023-11-22 | $11.89 | $11.91 | $11.17 | $11.91 | $11.91 | 567 |
| 2023-11-21 | $11.92 | $11.92 | $11.50 | $11.50 | $11.50 | 1,137 |
| 2023-11-20 | $12.00 | $12.64 | $11.64 | $12.00 | $12.00 | 28,767 |
| 2023-11-17 | $14.21 | $14.21 | $13.00 | $13.21 | $13.21 | 4,248 |
| 2023-11-16 | $15.50 | $15.50 | $14.80 | $14.80 | $14.80 | 911 |
| 2023-11-15 | $14.50 | $15.00 | $13.79 | $15.00 | $15.00 | 10,356 |
| 2023-11-14 | $13.75 | $13.75 | $13.50 | $13.50 | $13.50 | 1,335 |
| 2023-11-13 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 94 |
| 2023-11-10 | $14.90 | $14.90 | $14.90 | $14.90 | $14.90 | 152 |
| 2023-11-09 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 43 |
| 2023-11-08 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 10 |
| 2023-11-07 | $14.50 | $14.50 | $14.50 | $14.50 | $14.50 | 2 |
| 2023-11-06 | $15.19 | $15.19 | $14.50 | $14.50 | $14.50 | 456 |
| 2023-11-03 | $14.03 | $14.03 | $14.03 | $14.03 | $14.03 | 151 |
| 2023-11-02 | $15.50 | $15.50 | $14.12 | $14.12 | $14.12 | 284 |
| 2023-11-01 | $15.24 | $15.24 | $14.04 | $14.04 | $14.04 | 253 |
| 2023-10-31 | $14.80 | $15.93 | $14.80 | $15.93 | $15.93 | 1,520 |
| 2023-10-30 | $16.00 | $16.00 | $15.66 | $15.66 | $15.66 | 600 |
| 2023-10-27 | $16.99 | $16.99 | $15.60 | $16.30 | $16.30 | 1,454 |
| 2023-10-26 | $17.00 | $17.00 | $17.00 | $17.00 | $17.00 | 17 |
| 2023-10-25 | $17.30 | $17.30 | $17.00 | $17.00 | $17.00 | 2,005 |
| 2023-10-24 | $17.34 | $17.34 | $17.34 | $17.34 | $17.34 | 188 |
| 2023-10-23 | $17.99 | $18.00 | $17.01 | $17.01 | $17.01 | 1,146 |
| 2023-10-20 | $17.66 | $17.66 | $17.66 | $17.66 | $17.66 | 380 |
| 2023-10-19 | $17.50 | $18.00 | $17.46 | $17.46 | $17.46 | 6,296 |
| 2023-10-18 | $17.15 | $17.15 | $17.00 | $17.00 | $17.00 | 2,185 |
| 2023-10-17 | $16.40 | $17.00 | $16.40 | $17.00 | $17.00 | 6,874 |
| 2023-10-16 | $16.10 | $16.10 | $16.10 | $16.10 | $16.10 | 139 |
| 2023-10-13 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 7 |
| 2023-10-12 | $16.00 | $16.00 | $16.00 | $16.00 | $16.00 | 137 |
| 2023-10-11 | $16.50 | $16.50 | $16.50 | $16.50 | $16.50 | 754 |
| 2023-10-10 | $15.79 | $17.23 | $15.79 | $16.98 | $16.98 | 7,860 |
| 2023-10-09 | $14.80 | $16.25 | $14.80 | $16.25 | $16.25 | 1,448 |
| 2023-10-06 | $16.30 | $17.60 | $16.30 | $17.60 | $17.60 | 574 |
| 2023-10-05 | $18.00 | $18.00 | $16.10 | $16.25 | $16.25 | 2,643 |
| 2023-10-04 | $15.76 | $17.00 | $15.25 | $17.00 | $17.00 | 3,277 |
| 2023-10-03 | $15.70 | $15.70 | $15.70 | $15.70 | $15.70 | 205 |
| 2023-10-02 | $16.00 | $16.00 | $15.37 | $15.37 | $15.37 | 357 |
| 2023-09-29 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 110 |
| 2023-09-28 | $15.50 | $15.50 | $14.25 | $14.25 | $14.25 | 1,607 |
| 2023-09-27 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 258 |
| 2023-09-26 | $13.96 | $15.00 | $13.96 | $14.96 | $14.96 | 639 |
| 2023-09-25 | $14.11 | $14.11 | $14.00 | $14.00 | $14.00 | 712 |
| 2023-09-22 | $14.30 | $14.62 | $13.93 | $14.62 | $14.62 | 2,262 |
| 2023-09-21 | $14.18 | $15.09 | $14.02 | $14.10 | $14.10 | 4,902 |
| 2023-09-20 | $12.01 | $15.00 | $12.01 | $14.18 | $14.18 | 8,488 |
| 2023-09-19 | $12.00 | $12.40 | $12.00 | $12.40 | $12.40 | 837 |
| 2023-09-18 | $12.67 | $12.68 | $12.67 | $12.68 | $12.68 | 294 |
| 2023-09-15 | $12.41 | $13.07 | $12.41 | $12.57 | $12.57 | 1,404 |
| 2023-09-14 | $13.00 | $13.50 | $10.70 | $12.18 | $12.18 | 5,588 |
| 2023-09-13 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 81 |
| 2023-09-12 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 259 |
| 2023-09-11 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 34 |
| 2023-09-08 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 43 |
| 2023-09-07 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 305 |
| 2023-09-06 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 142 |
| 2023-09-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.89 | 33 |
| 2023-09-01 | $16.70 | $17.04 | $14.89 | $14.89 | $14.89 | 4,950 |
| 2023-08-31 | $14.70 | $17.00 | $14.65 | $16.50 | $16.50 | 6,323 |
| 2023-08-30 | $16.26 | $16.51 | $15.20 | $15.20 | $15.20 | 1,161 |
| 2023-08-29 | $16.03 | $16.28 | $16.00 | $16.22 | $16.22 | 925 |
| 2023-08-28 | $14.90 | $16.56 | $14.90 | $16.56 | $16.56 | 2,493 |
| 2023-08-25 | $16.31 | $16.31 | $15.00 | $15.00 | $15.00 | 1,055 |
| 2023-08-24 | $15.90 | $16.50 | $15.90 | $16.02 | $16.02 | 1,639 |
| 2023-08-23 | $16.47 | $16.70 | $16.23 | $16.23 | $16.23 | 3,711 |
| 2023-08-22 | $14.89 | $18.00 | $14.89 | $18.00 | $18.00 | 10,471 |
| 2023-08-21 | $13.18 | $14.32 | $13.18 | $14.00 | $14.00 | 1,207 |
| 2023-08-18 | $12.00 | $12.70 | $12.00 | $12.70 | $12.70 | 1,059 |
| 2023-08-17 | $12.92 | $12.92 | $12.60 | $12.60 | $12.60 | 332 |
| 2023-08-16 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 24 |
| 2023-08-15 | $14.28 | $14.28 | $14.28 | $14.28 | $14.28 | 264 |
| 2023-08-14 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 113 |
| 2023-08-11 | $15.00 | $15.00 | $15.00 | $15.00 | $15.00 | 180 |
| 2023-08-10 | $13.94 | $15.00 | $13.94 | $15.00 | $15.00 | 756 |
| 2023-08-09 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 401 |
| 2023-08-08 | $15.40 | $15.40 | $14.00 | $14.00 | $14.00 | 1,618 |
| 2023-08-07 | $16.62 | $16.91 | $15.65 | $15.80 | $15.80 | 7,568 |
| 2023-08-04 | $16.36 | $16.78 | $16.25 | $16.78 | $16.78 | 1,991 |
| 2023-08-03 | $17.70 | $17.70 | $16.10 | $16.10 | $16.10 | 6,799 |
| 2023-08-02 | $18.70 | $19.20 | $18.00 | $18.00 | $18.00 | 3,850 |
| 2023-08-01 | $18.49 | $19.04 | $18.49 | $18.49 | $18.49 | 899 |
| 2023-07-31 | $18.67 | $18.67 | $18.67 | $18.67 | $18.67 | 67 |
| 2023-07-28 | $17.91 | $18.67 | $17.86 | $18.67 | $18.67 | 2,771 |
| 2023-07-27 | $17.45 | $17.45 | $17.45 | $17.45 | $17.45 | 14 |
| 2023-07-26 | $16.85 | $17.45 | $16.80 | $17.45 | $17.45 | 489 |
| 2023-07-25 | $18.10 | $18.10 | $16.29 | $16.29 | $16.29 | 1,858 |
| 2023-07-24 | $18.50 | $18.50 | $18.50 | $18.50 | $18.50 | 803 |
| 2023-07-21 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 441 |
| 2023-07-20 | $20.00 | $20.00 | $20.00 | $20.00 | $20.00 | 1,459 |
| 2023-07-19 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 227 |
| 2023-07-18 | $21.49 | $21.49 | $21.49 | $21.49 | $21.49 | 19 |
| 2023-07-17 | $22.07 | $22.20 | $21.49 | $21.49 | $21.49 | 790 |
| 2023-07-14 | $21.83 | $21.83 | $21.83 | $21.83 | $21.83 | 18 |
| 2023-07-13 | $21.83 | $21.89 | $21.83 | $21.83 | $21.83 | 584 |
| 2023-07-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 142 |
| 2023-07-11 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 66 |
| 2023-07-10 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 420 |
| 2023-07-07 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 15 |
| 2023-07-06 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 26 |
| 2023-07-05 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 139 |
| 2023-07-03 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 40 |
| 2023-06-30 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 158 |
| 2023-06-29 | $23.04 | $23.04 | $23.04 | $23.04 | $23.04 | 320 |
| 2023-06-28 | $21.28 | $23.81 | $21.28 | $23.04 | $23.04 | 1,344 |
| 2023-06-27 | $25.00 | $25.00 | $22.80 | $23.88 | $23.88 | 11,308 |
| 2023-06-26 | $23.97 | $29.55 | $23.95 | $25.14 | $25.14 | 6,447 |
| 2023-06-23 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 40 |
| 2023-06-22 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 28 |
| 2023-06-21 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 11 |
| 2023-06-20 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 201 |
| 2023-06-16 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 114 |
| 2023-06-15 | $23.92 | $23.92 | $23.92 | $23.92 | $23.92 | 326 |
| 2023-06-14 | $24.80 | $24.80 | $23.14 | $23.14 | $23.14 | 312 |
| 2023-06-13 | $23.05 | $25.36 | $23.00 | $24.80 | $24.80 | 2,289 |
| 2023-06-12 | $24.61 | $24.61 | $23.51 | $23.51 | $23.51 | 1,349 |
| 2023-06-09 | $24.49 | $24.49 | $24.49 | $24.49 | $24.49 | 310 |
| 2023-06-08 | $24.70 | $27.36 | $24.49 | $24.49 | $24.49 | 1,480 |
| 2023-06-07 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 87 |
| 2023-06-06 | $25.06 | $26.41 | $22.87 | $24.50 | $24.50 | 7,354 |
| 2023-06-05 | $24.00 | $30.49 | $24.00 | $27.48 | $27.48 | 6,603 |
| 2023-06-02 | $22.50 | $22.50 | $22.49 | $22.50 | $22.50 | 1,112 |
| 2023-06-01 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 59 |
| 2023-05-31 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 64 |
| 2023-05-30 | $21.80 | $21.80 | $21.67 | $21.67 | $21.67 | 949 |
| 2023-05-26 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 148 |
| 2023-05-25 | $22.02 | $22.02 | $22.02 | $22.02 | $22.02 | 315 |
| 2023-05-24 | $22.02 | $22.02 | $22.00 | $22.02 | $22.02 | 639 |
| 2023-05-23 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 13 |
| 2023-05-22 | $23.06 | $24.00 | $23.06 | $24.00 | $24.00 | 888 |
| 2023-05-19 | $25.67 | $25.67 | $24.52 | $24.52 | $24.52 | 543 |
| 2023-05-18 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 795 |
| 2023-05-17 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 4 |
| 2023-05-16 | $25.22 | $25.55 | $24.21 | $24.21 | $24.21 | 2,511 |
| 2023-05-15 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 28 |
| 2023-05-12 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 131 |
| 2023-05-11 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 6 |
| 2023-05-10 | $24.21 | $24.21 | $24.21 | $24.21 | $24.21 | 183 |
| 2023-05-09 | $22.48 | $24.21 | $22.48 | $24.21 | $24.21 | 798 |
| 2023-05-08 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 97 |
| 2023-05-05 | $25.85 | $25.85 | $25.85 | $25.85 | $25.85 | 434 |
| 2023-05-04 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 1,231 |
| 2023-05-03 | $26.60 | $27.93 | $25.31 | $25.91 | $25.91 | 1,630 |
| 2023-05-02 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 9 |
| 2023-05-01 | $26.50 | $29.13 | $26.45 | $27.11 | $27.11 | 2,081 |
| 2023-04-28 | $26.56 | $27.00 | $26.56 | $26.79 | $26.79 | 1,729 |
| 2023-04-27 | $27.45 | $27.45 | $25.99 | $26.05 | $26.05 | 2,518 |
| 2023-04-26 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 995 |
| 2023-04-25 | $26.80 | $26.80 | $26.80 | $26.80 | $26.80 | 807 |
| 2023-04-24 | $26.99 | $26.99 | $26.99 | $26.99 | $26.99 | 61 |
| 2023-04-21 | $27.40 | $27.40 | $26.95 | $26.99 | $26.99 | 491 |
| 2023-04-20 | $29.76 | $31.30 | $27.11 | $27.11 | $27.11 | 2,845 |
| 2023-04-19 | $27.50 | $27.50 | $27.50 | $27.50 | $27.50 | 19 |
| 2023-04-18 | $28.46 | $29.80 | $27.02 | $27.50 | $27.50 | 1,513 |
| 2023-04-17 | $29.76 | $31.20 | $26.04 | $27.68 | $27.68 | 5,899 |
| 2023-04-14 | $27.28 | $28.00 | $27.28 | $28.00 | $28.00 | 470 |
| 2023-04-13 | $27.60 | $29.90 | $27.50 | $27.50 | $27.50 | 1,590 |
| 2023-04-12 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 8 |
| 2023-04-11 | $27.50 | $28.00 | $27.50 | $28.00 | $28.00 | 340 |
| 2023-04-10 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 173 |
| 2023-04-06 | $27.14 | $27.14 | $27.14 | $27.14 | $27.14 | 137 |
| 2023-04-05 | $27.80 | $28.15 | $26.90 | $26.90 | $26.90 | 2,143 |
| 2023-04-04 | $28.61 | $29.88 | $26.81 | $29.88 | $29.88 | 3,018 |
| 2023-04-03 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 97 |
| 2023-03-31 | $25.88 | $25.88 | $25.88 | $25.88 | $25.88 | 378 |
| 2023-03-30 | $26.28 | $26.28 | $26.28 | $26.28 | $26.28 | 55 |
| 2023-03-29 | $28.68 | $28.68 | $26.28 | $26.28 | $26.28 | 757 |
| 2023-03-28 | $25.46 | $27.95 | $25.46 | $26.70 | $26.70 | 917 |
| 2023-03-27 | $25.23 | $25.23 | $25.23 | $25.23 | $25.23 | 114 |
| 2023-03-24 | $25.79 | $25.79 | $25.79 | $25.79 | $25.79 | 134 |
| 2023-03-23 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 10 |
| 2023-03-22 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 21 |
| 2023-03-21 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 115 |
| 2023-03-20 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 154 |
| 2023-03-17 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 13 |
| 2023-03-16 | $26.90 | $26.90 | $26.90 | $26.90 | $26.90 | 216 |
| 2023-03-15 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 7 |
| 2023-03-14 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 10 |
| 2023-03-13 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 108 |
| 2023-03-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 353 |
| 2023-03-09 | $26.26 | $26.26 | $26.26 | $26.26 | $26.26 | 250 |
| 2023-03-08 | $27.03 | $27.09 | $26.00 | $26.51 | $26.51 | 2,036 |
| 2023-03-07 | $29.95 | $29.95 | $29.95 | $29.95 | $29.95 | 222 |
| 2023-03-06 | $26.21 | $26.21 | $26.21 | $26.21 | $26.21 | 119 |
| 2023-03-03 | $27.39 | $27.39 | $26.23 | $26.23 | $26.23 | 379 |
| 2023-03-02 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 4 |
| 2023-03-01 | $27.70 | $27.70 | $27.70 | $27.70 | $27.70 | 15 |
| 2023-02-28 | $28.40 | $29.63 | $27.14 | $27.70 | $27.70 | 3,976 |
| 2023-02-27 | $29.30 | $29.30 | $27.87 | $27.89 | $27.89 | 1,386 |
| 2023-02-24 | $27.11 | $29.93 | $27.00 | $28.79 | $28.79 | 6,049 |
| 2023-02-23 | $25.50 | $29.99 | $25.01 | $28.31 | $28.31 | 4,113 |
| 2023-02-22 | $25.43 | $25.43 | $25.43 | $25.43 | $25.43 | 42 |
| 2023-02-21 | $25.83 | $25.86 | $23.25 | $25.43 | $25.43 | 2,493 |
| 2023-02-17 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 23 |
| 2023-02-16 | $27.05 | $27.05 | $27.05 | $27.05 | $27.05 | 202 |
| 2023-02-15 | $28.04 | $28.04 | $28.04 | $28.04 | $28.04 | 615 |
| 2023-02-14 | $28.04 | $28.04 | $28.00 | $28.00 | $28.00 | 237 |
| 2023-02-13 | $28.02 | $28.02 | $28.02 | $28.02 | $28.02 | 45 |
| 2023-02-10 | $28.55 | $30.48 | $28.02 | $28.02 | $28.02 | 624 |
| 2023-02-09 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 144 |
| 2023-02-08 | $30.00 | $30.00 | $30.00 | $30.00 | $30.00 | 13 |
| 2023-02-07 | $29.99 | $30.00 | $29.99 | $30.00 | $30.00 | 206 |
| 2023-02-06 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 206 |
| 2023-02-03 | $29.60 | $29.60 | $29.60 | $29.60 | $29.60 | 45 |
| 2023-02-02 | $29.98 | $32.41 | $29.21 | $29.60 | $29.60 | 948 |
| 2023-02-01 | $28.60 | $30.00 | $28.60 | $29.88 | $29.88 | 1,920 |
| 2023-01-31 | $28.80 | $28.80 | $28.80 | $28.80 | $28.80 | 214 |
| 2023-01-30 | $29.95 | $29.95 | $28.21 | $28.40 | $28.40 | 952 |
| 2023-01-27 | $30.00 | $30.72 | $29.00 | $29.98 | $29.98 | 720 |
| 2023-01-26 | $30.00 | $30.00 | $29.79 | $29.99 | $29.99 | 633 |
| 2023-01-25 | $29.90 | $32.89 | $29.90 | $30.00 | $30.00 | 1,227 |
| 2023-01-24 | $29.39 | $31.01 | $29.10 | $30.19 | $30.19 | 3,317 |
| 2023-01-23 | $28.50 | $29.40 | $28.50 | $28.65 | $28.65 | 993 |
| 2023-01-20 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 168 |
| 2023-01-19 | $28.00 | $28.00 | $28.00 | $28.00 | $28.00 | 174 |
| 2023-01-18 | $26.80 | $28.00 | $26.80 | $28.00 | $28.00 | 482 |
| 2023-01-17 | $29.00 | $29.00 | $28.20 | $28.20 | $28.20 | 754 |
| 2023-01-13 | $29.89 | $29.89 | $28.07 | $29.89 | $29.89 | 436 |
| 2023-01-12 | $28.85 | $30.19 | $28.85 | $29.50 | $29.50 | 1,216 |
| 2023-01-11 | $28.72 | $30.76 | $27.77 | $28.35 | $28.35 | 2,466 |
| 2023-01-10 | $28.20 | $28.47 | $27.60 | $28.47 | $28.47 | 972 |
| 2023-01-09 | $29.00 | $29.42 | $27.20 | $28.40 | $28.40 | 836 |
| 2023-01-06 | $29.53 | $29.53 | $28.55 | $28.62 | $28.62 | 1,574 |
| 2023-01-05 | $28.00 | $29.97 | $28.00 | $29.71 | $29.71 | 2,091 |
| 2023-01-04 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 96 |
| 2023-01-03 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 17 |
| 2022-12-30 | $27.89 | $27.89 | $27.89 | $27.89 | $27.89 | 361 |
| 2022-12-29 | $27.55 | $27.89 | $27.55 | $27.89 | $27.89 | 318 |
| 2022-12-28 | $28.91 | $28.91 | $28.00 | $28.02 | $28.02 | 1,030 |
| 2022-12-27 | $29.20 | $29.20 | $29.20 | $29.20 | $29.20 | 95 |
| 2022-12-23 | $29.80 | $29.80 | $29.20 | $29.20 | $29.20 | 946 |
| 2022-12-22 | $29.87 | $29.90 | $27.90 | $28.62 | $28.62 | 2,112 |
| 2022-12-21 | $30.15 | $30.50 | $28.86 | $28.86 | $28.86 | 2,005 |
| 2022-12-20 | $30.00 | $30.21 | $29.60 | $29.60 | $29.60 | 709 |
| 2022-12-19 | $31.50 | $31.51 | $29.91 | $29.91 | $29.91 | 520 |
| 2022-12-16 | $31.44 | $31.44 | $30.31 | $30.31 | $30.31 | 372 |
| 2022-12-15 | $30.00 | $31.31 | $29.95 | $31.11 | $31.11 | 1,074 |
| 2022-12-14 | $31.12 | $31.60 | $30.25 | $30.25 | $30.25 | 1,174 |
| 2022-12-13 | $31.80 | $31.80 | $30.70 | $30.70 | $30.70 | 706 |
| 2022-12-12 | $30.80 | $31.10 | $30.50 | $30.50 | $30.50 | 1,433 |
| 2022-12-09 | $30.61 | $30.61 | $30.61 | $30.61 | $30.61 | 192 |
| 2022-12-08 | $29.50 | $29.60 | $28.53 | $29.00 | $29.00 | 1,605 |
| 2022-12-07 | $29.33 | $29.33 | $29.33 | $29.33 | $29.33 | 208 |
| 2022-12-06 | $30.90 | $30.90 | $30.13 | $30.13 | $30.13 | 525 |
| 2022-12-05 | $29.93 | $29.93 | $29.92 | $29.92 | $29.92 | 456 |
| 2022-12-02 | $29.09 | $31.90 | $29.09 | $29.27 | $29.27 | 1,492 |
| 2022-12-01 | $30.82 | $33.82 | $28.90 | $29.11 | $29.11 | 8,473 |
| 2022-11-30 | $26.77 | $32.49 | $26.77 | $31.00 | $31.00 | 6,652 |
| 2022-11-29 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 9 |
| 2022-11-28 | $27.93 | $27.93 | $27.93 | $27.93 | $27.93 | 471 |
| 2022-11-25 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 88 |
| 2022-11-23 | $29.13 | $29.13 | $29.13 | $29.13 | $29.13 | 115 |
| 2022-11-22 | $29.52 | $32.31 | $28.94 | $29.13 | $29.13 | 3,813 |
| 2022-11-21 | $29.54 | $29.54 | $29.54 | $29.54 | $29.54 | 807 |
| 2022-11-18 | $29.20 | $29.20 | $28.32 | $28.32 | $28.32 | 644 |
| 2022-11-17 | $28.50 | $29.75 | $28.50 | $29.20 | $29.20 | 541 |
| 2022-11-16 | $29.00 | $32.59 | $28.99 | $29.75 | $29.75 | 4,553 |
| 2022-11-15 | $27.64 | $32.20 | $26.45 | $30.50 | $30.50 | 3,898 |
| 2022-11-14 | $28.70 | $31.56 | $28.20 | $29.58 | $29.58 | 3,813 |
| 2022-11-11 | $26.50 | $31.51 | $23.13 | $29.59 | $29.59 | 9,567 |
| 2022-11-10 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 808 |
| 2022-11-09 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 191 |
| 2022-11-08 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 138 |
| 2022-11-07 | $26.05 | $26.50 | $25.95 | $26.50 | $26.50 | 1,900 |
| 2022-11-04 | $25.60 | $27.00 | $25.60 | $26.52 | $26.52 | 1,188 |
| 2022-11-03 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 291 |
| 2022-11-02 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 304 |
| 2022-11-01 | $25.52 | $25.52 | $25.52 | $25.52 | $25.52 | 166 |
| 2022-10-31 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 34 |
| 2022-10-28 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 88 |
| 2022-10-27 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 101 |
| 2022-10-26 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 51 |
| 2022-10-25 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 40 |
| 2022-10-24 | $27.54 | $27.54 | $27.54 | $27.54 | $27.54 | 115 |
| 2022-10-21 | $27.60 | $28.16 | $26.55 | $27.54 | $27.54 | 1,541 |
| 2022-10-20 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 14 |
| 2022-10-19 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 208 |
| 2022-10-18 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 89 |
| 2022-10-17 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 288 |
| 2022-10-14 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 40 |
| 2022-10-13 | $29.01 | $29.01 | $29.01 | $29.01 | $29.01 | 146 |
| 2022-10-12 | $30.43 | $30.43 | $29.01 | $29.01 | $29.01 | 422 |
| 2022-10-11 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 51 |
| 2022-10-10 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 118 |
| 2022-10-07 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 84 |
| 2022-10-06 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 67 |
| 2022-10-05 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 128 |
| 2022-10-04 | $31.40 | $31.40 | $31.40 | $31.40 | $31.40 | 367 |
| 2022-10-03 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 331 |
| 2022-09-30 | $31.80 | $31.80 | $31.80 | $31.80 | $31.80 | 273 |
| 2022-09-29 | $31.73 | $31.73 | $31.50 | $31.50 | $31.50 | 490 |
| 2022-09-28 | $32.60 | $32.60 | $32.60 | $32.60 | $32.60 | 480 |
| 2022-09-27 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 180 |
| 2022-09-26 | $32.71 | $32.71 | $32.71 | $32.71 | $32.71 | 386 |
| 2022-09-23 | $33.37 | $33.37 | $29.00 | $29.00 | $29.00 | 1,638 |
| 2022-09-22 | $30.34 | $30.34 | $30.34 | $30.34 | $30.34 | 762 |
| 2022-09-21 | $32.48 | $32.48 | $32.48 | $32.48 | $32.48 | 339 |
| 2022-09-20 | $32.51 | $33.95 | $32.01 | $33.95 | $33.95 | 853 |
| 2022-09-19 | $33.50 | $34.00 | $33.20 | $33.20 | $33.20 | 1,806 |
| 2022-09-16 | $33.00 | $33.00 | $33.00 | $33.00 | $33.00 | 277 |
| 2022-09-15 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 171 |
| 2022-09-14 | $33.09 | $33.09 | $33.09 | $33.09 | $33.09 | 57 |
| 2022-09-13 | $32.40 | $33.12 | $32.07 | $33.09 | $33.09 | 1,301 |
| 2022-09-12 | $32.51 | $34.00 | $32.51 | $34.00 | $34.00 | 1,470 |
| 2022-09-09 | $33.80 | $33.80 | $33.80 | $33.80 | $33.80 | 1,312 |
| 2022-09-08 | $33.75 | $33.75 | $33.75 | $33.75 | $33.75 | 1,606 |
| 2022-09-07 | $32.28 | $32.28 | $32.28 | $32.28 | $32.28 | 114 |
| 2022-09-06 | $30.00 | $34.00 | $30.00 | $32.28 | $32.28 | 6,706 |
| 2022-09-02 | $30.50 | $30.50 | $29.80 | $29.80 | $29.80 | 781 |
| 2022-09-01 | $30.50 | $30.91 | $29.69 | $29.69 | $29.69 | 1,360 |
| 2022-08-31 | $29.00 | $30.70 | $26.12 | $30.70 | $30.70 | 14,500 |
| 2022-08-30 | $27.13 | $27.24 | $26.94 | $26.94 | $26.94 | 1,020 |
| 2022-08-29 | $29.30 | $29.30 | $27.53 | $28.28 | $28.28 | 2,604 |
| 2022-08-26 | $29.40 | $29.40 | $29.38 | $29.38 | $29.38 | 902 |
| 2022-08-25 | $29.88 | $30.25 | $29.52 | $29.52 | $29.52 | 2,840 |
| 2022-08-24 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 630 |
| 2022-08-23 | $31.75 | $31.75 | $31.75 | $31.75 | $31.75 | 279 |
| 2022-08-22 | $32.61 | $32.87 | $31.75 | $31.75 | $31.75 | 2,379 |
| 2022-08-19 | $32.68 | $32.68 | $32.20 | $32.20 | $32.20 | 750 |
| 2022-08-18 | $31.68 | $31.95 | $31.68 | $31.95 | $31.95 | 518 |
| 2022-08-17 | $30.70 | $30.70 | $30.70 | $30.70 | $30.70 | 535 |
| 2022-08-16 | $31.43 | $31.43 | $30.64 | $30.70 | $30.70 | 1,554 |
| 2022-08-15 | $31.57 | $31.57 | $31.57 | $31.57 | $31.57 | 1,034 |
| 2022-08-12 | $31.55 | $31.55 | $31.55 | $31.55 | $31.55 | 695 |
| 2022-08-11 | $31.15 | $33.30 | $31.15 | $31.83 | $31.83 | 2,358 |
| 2022-08-10 | $33.00 | $33.25 | $32.51 | $32.51 | $32.51 | 1,530 |
| 2022-08-09 | $32.14 | $32.14 | $32.14 | $32.14 | $32.14 | 649 |
| 2022-08-08 | $32.50 | $33.82 | $32.50 | $32.50 | $32.50 | 1,846 |
| 2022-08-05 | $33.09 | $34.00 | $33.09 | $33.20 | $33.20 | 870 |
| 2022-08-04 | $34.00 | $34.00 | $33.29 | $34.00 | $34.00 | 1,435 |
| 2022-08-03 | $33.95 | $33.95 | $32.50 | $32.50 | $32.50 | 671 |
| 2022-08-02 | $34.00 | $34.00 | $32.66 | $32.66 | $32.66 | 673 |
| 2022-08-01 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 353 |
| 2022-07-29 | $32.05 | $33.78 | $30.50 | $32.00 | $32.00 | 3,350 |
| 2022-07-28 | $32.25 | $32.59 | $29.25 | $29.25 | $29.25 | 1,595 |
| 2022-07-27 | $32.50 | $32.50 | $31.32 | $31.32 | $31.32 | 1,535 |
| 2022-07-26 | $32.46 | $32.46 | $32.12 | $32.12 | $32.12 | 618 |
| 2022-07-25 | $34.80 | $34.80 | $31.61 | $31.61 | $31.61 | 3,316 |
| 2022-07-22 | $34.79 | $35.84 | $33.96 | $34.75 | $34.75 | 1,214 |
| 2022-07-21 | $35.68 | $36.12 | $34.01 | $35.85 | $35.85 | 3,910 |
| 2022-07-20 | $41.07 | $41.07 | $36.00 | $36.00 | $36.00 | 5,318 |
| 2022-07-19 | $40.58 | $40.58 | $37.65 | $38.63 | $38.63 | 1,585 |
| 2022-07-18 | $41.01 | $41.01 | $37.09 | $39.45 | $39.45 | 7,288 |
| 2022-07-15 | $38.02 | $38.94 | $36.94 | $37.30 | $37.30 | 2,299 |
| 2022-07-14 | $38.45 | $39.90 | $35.65 | $39.47 | $39.47 | 27,195 |
| 2022-07-13 | $39.09 | $39.50 | $34.13 | $37.50 | $37.50 | 4,758 |
| 2022-07-12 | $42.06 | $42.06 | $38.77 | $38.90 | $38.90 | 10,849 |
| 2022-07-11 | $35.15 | $43.14 | $35.15 | $40.80 | $40.80 | 33,995 |
| 2022-07-08 | $37.80 | $38.50 | $37.80 | $38.00 | $38.00 | 11,478 |
| 2022-07-07 | $38.10 | $38.50 | $36.80 | $38.35 | $38.35 | 5,147 |
| 2022-07-06 | $35.39 | $38.10 | $31.85 | $38.10 | $38.10 | 2,082 |
| 2022-07-05 | $36.00 | $39.33 | $36.00 | $38.25 | $38.25 | 15,290 |
| 2022-07-01 | $35.00 | $36.29 | $35.00 | $35.88 | $35.88 | 2,226 |
| 2022-06-30 | $34.60 | $36.60 | $33.27 | $34.61 | $34.61 | 4,154 |
| 2022-06-29 | $28.57 | $31.96 | $28.57 | $31.50 | $31.50 | 5,731 |
| 2022-06-28 | $28.60 | $29.00 | $28.60 | $29.00 | $29.00 | 1,183 |
| 2022-06-27 | $30.72 | $30.81 | $28.98 | $28.98 | $28.98 | 5,783 |
| 2022-06-24 | $33.06 | $33.50 | $30.34 | $31.10 | $31.10 | 12,823 |
| 2022-06-23 | $34.30 | $36.00 | $32.63 | $33.75 | $33.75 | 7,933 |
| 2022-06-22 | $40.71 | $40.88 | $32.52 | $32.52 | $32.52 | 27,411 |
| 2022-06-21 | $42.44 | $42.61 | $41.67 | $41.67 | $41.67 | 2,510 |
| 2022-06-17 | $45.87 | $46.00 | $41.28 | $42.52 | $42.52 | 18,685 |
| 2022-06-16 | $45.50 | $46.50 | $43.00 | $44.15 | $44.15 | 21,412 |
| 2022-06-15 | $46.17 | $46.86 | $45.34 | $45.79 | $45.79 | 10,214 |
| 2022-06-14 | $43.16 | $48.29 | $43.16 | $45.45 | $45.45 | 19,505 |
| 2022-06-13 | $42.79 | $43.90 | $40.54 | $42.22 | $42.22 | 23,777 |
| 2022-06-10 | $42.61 | $46.35 | $41.06 | $42.50 | $42.50 | 25,258 |
| 2022-06-09 | $41.40 | $45.24 | $40.05 | $43.40 | $43.40 | 44,686 |
| 2022-06-08 | $40.04 | $42.15 | $40.04 | $41.08 | $41.08 | 19,705 |
| 2022-06-07 | $37.75 | $41.32 | $37.00 | $40.86 | $40.86 | 29,261 |
| 2022-06-06 | $35.36 | $38.50 | $35.36 | $37.11 | $37.11 | 15,697 |
| 2022-06-03 | $35.15 | $37.50 | $35.15 | $36.99 | $36.99 | 20,827 |
| 2022-06-02 | $37.00 | $38.40 | $34.65 | $36.00 | $36.00 | 29,230 |
| 2022-06-01 | $29.69 | $37.38 | $29.69 | $35.01 | $35.01 | 90,205 |
| 2022-05-31 | $28.00 | $31.00 | $28.00 | $30.12 | $30.12 | 13,351 |
| 2022-05-27 | $28.89 | $29.30 | $28.00 | $28.50 | $28.50 | 5,060 |
| 2022-05-26 | $27.50 | $30.00 | $27.00 | $29.00 | $29.00 | 26,919 |
| 2022-05-25 | $26.37 | $26.37 | $26.37 | $26.37 | $26.37 | 365 |
| 2022-05-24 | $26.51 | $26.55 | $25.50 | $26.37 | $26.37 | 8,510 |
| 2022-05-23 | $26.14 | $27.57 | $26.14 | $26.58 | $26.58 | 7,946 |
| 2022-05-20 | $25.31 | $25.90 | $25.31 | $25.90 | $25.90 | 3,237 |
| 2022-05-19 | $25.39 | $25.96 | $24.70 | $24.95 | $24.95 | 15,672 |
| 2022-05-18 | $24.54 | $24.90 | $24.00 | $24.80 | $24.80 | 5,163 |
| 2022-05-17 | $25.02 | $25.89 | $24.15 | $24.86 | $24.86 | 8,347 |
| 2022-05-16 | $23.75 | $26.17 | $23.66 | $24.82 | $24.82 | 14,479 |
| 2022-05-13 | $24.40 | $25.90 | $23.85 | $24.50 | $24.50 | 31,313 |
| 2022-05-12 | $23.34 | $25.65 | $23.20 | $24.11 | $24.11 | 19,049 |
| 2022-05-11 | $25.00 | $27.91 | $23.32 | $24.22 | $24.22 | 21,857 |
| 2022-05-10 | $22.70 | $26.10 | $22.35 | $24.60 | $24.60 | 20,328 |
| 2022-05-09 | $22.12 | $23.83 | $22.00 | $22.83 | $22.83 | 18,120 |
| 2022-05-06 | $22.80 | $24.16 | $22.30 | $22.40 | $22.40 | 20,762 |
| 2022-05-05 | $23.11 | $23.71 | $22.53 | $22.53 | $22.53 | 13,109 |
| 2022-05-04 | $22.80 | $25.09 | $22.40 | $24.01 | $24.01 | 27,158 |
| 2022-05-03 | $22.00 | $24.21 | $22.00 | $23.39 | $23.39 | 38,236 |
| 2022-05-02 | $22.51 | $22.51 | $21.75 | $22.00 | $22.00 | 8,235 |
| 2022-04-29 | $23.74 | $23.74 | $22.40 | $22.40 | $22.40 | 1,067 |
| 2022-04-28 | $23.44 | $23.71 | $22.70 | $22.70 | $22.70 | 4,198 |
| 2022-04-27 | $23.40 | $24.75 | $22.94 | $23.22 | $23.22 | 19,269 |
| 2022-04-26 | $23.00 | $23.84 | $22.15 | $22.71 | $22.71 | 19,435 |
| 2022-04-25 | $22.50 | $23.20 | $22.50 | $22.98 | $22.98 | 4,798 |
| 2022-04-22 | $23.25 | $23.50 | $22.25 | $22.70 | $22.70 | 7,808 |
| 2022-04-21 | $23.04 | $24.72 | $22.63 | $22.75 | $22.75 | 18,016 |
| 2022-04-20 | $22.52 | $24.70 | $22.45 | $22.55 | $22.55 | 19,974 |
| 2022-04-19 | $22.29 | $23.45 | $22.17 | $22.50 | $22.50 | 18,954 |
| 2022-04-18 | $21.78 | $24.27 | $21.61 | $22.85 | $22.85 | 38,143 |
| 2022-04-14 | $21.39 | $23.00 | $20.86 | $22.00 | $22.00 | 14,661 |
| 2022-04-13 | $20.67 | $22.00 | $20.67 | $21.39 | $21.39 | 24,752 |
| 2022-04-12 | $23.05 | $23.12 | $21.00 | $21.02 | $21.02 | 29,016 |
| 2022-04-11 | $23.21 | $24.60 | $22.90 | $22.90 | $22.90 | 18,668 |
| 2022-04-08 | $22.70 | $25.40 | $22.50 | $23.50 | $23.50 | 44,080 |
| 2022-04-07 | $21.72 | $23.50 | $21.15 | $22.60 | $22.60 | 39,790 |
| 2022-04-06 | $22.50 | $22.50 | $20.67 | $20.67 | $20.67 | 6,149 |
| 2022-04-05 | $24.40 | $25.21 | $22.22 | $22.55 | $22.55 | 18,005 |
| 2022-04-04 | $24.30 | $26.55 | $22.10 | $23.43 | $23.43 | 62,012 |
| 2022-04-01 | $22.52 | $26.00 | $20.54 | $23.15 | $23.15 | 84,658 |
| 2022-03-31 | $23.85 | $23.85 | $20.80 | $21.40 | $21.40 | 30,825 |
| 2022-03-30 | $27.49 | $28.61 | $23.60 | $24.05 | $24.05 | 12,757 |
| 2022-03-29 | $26.84 | $28.52 | $26.84 | $26.95 | $26.95 | 34,670 |
| 2022-03-28 | $30.60 | $30.60 | $26.83 | $26.84 | $26.84 | 27,346 |
| 2022-03-25 | $31.00 | $31.65 | $30.04 | $30.04 | $30.04 | 12,735 |
| 2022-03-24 | $29.55 | $31.92 | $29.55 | $30.67 | $30.67 | 25,485 |
| 2022-03-23 | $32.00 | $33.80 | $29.75 | $30.05 | $30.05 | 29,559 |
| 2022-03-22 | $31.00 | $33.30 | $30.50 | $31.80 | $31.80 | 33,261 |
| 2022-03-21 | $31.56 | $32.52 | $30.58 | $31.19 | $31.19 | 10,747 |
| 2022-03-18 | $30.28 | $32.04 | $30.28 | $31.14 | $31.14 | 1,511 |
| 2022-03-17 | $32.75 | $33.00 | $29.70 | $31.49 | $31.49 | 22,791 |
| 2022-03-16 | $31.93 | $33.65 | $30.71 | $31.51 | $31.51 | 33,041 |
| 2022-03-15 | $31.50 | $31.60 | $30.30 | $31.52 | $31.52 | 6,509 |
| 2022-03-14 | $32.40 | $33.43 | $30.90 | $30.90 | $30.90 | 7,648 |
| 2022-03-11 | $33.50 | $34.86 | $31.20 | $32.00 | $32.00 | 39,984 |
| 2022-03-10 | $35.15 | $36.52 | $33.75 | $33.75 | $33.75 | 19,973 |
| 2022-03-09 | $33.68 | $35.00 | $33.50 | $33.74 | $33.74 | 14,285 |
| 2022-03-08 | $30.25 | $34.75 | $30.25 | $33.78 | $33.78 | 8,019 |
| 2022-03-07 | $33.00 | $34.01 | $30.22 | $30.22 | $30.22 | 8,562 |
| 2022-03-04 | $34.85 | $34.85 | $34.00 | $34.54 | $34.54 | 3,909 |
| 2022-03-03 | $35.00 | $35.78 | $35.00 | $35.78 | $35.78 | 719 |
| 2022-03-02 | $36.50 | $36.50 | $33.86 | $33.86 | $33.86 | 3,288 |
| 2022-03-01 | $36.40 | $36.40 | $36.40 | $36.40 | $36.40 | 487 |
| 2022-02-28 | $36.99 | $36.99 | $35.52 | $36.21 | $36.21 | 983 |
| 2022-02-25 | $34.80 | $36.11 | $34.80 | $35.26 | $35.26 | 4,917 |
| 2022-02-24 | $34.81 | $35.26 | $33.76 | $33.76 | $33.76 | 7,692 |
| 2022-02-23 | $36.11 | $36.68 | $35.39 | $36.08 | $36.08 | 2,253 |
| 2022-02-22 | $37.50 | $38.98 | $35.50 | $36.90 | $36.90 | 16,099 |
| 2022-02-18 | $40.00 | $40.00 | $37.51 | $38.00 | $38.00 | 15,653 |
| 2022-02-17 | $35.28 | $40.00 | $35.28 | $40.00 | $40.00 | 21,286 |
| 2022-02-16 | $34.95 | $35.00 | $34.95 | $34.95 | $34.95 | 759 |
| 2022-02-15 | $35.00 | $35.00 | $33.71 | $34.90 | $34.90 | 4,168 |
| 2022-02-14 | $36.44 | $36.44 | $33.11 | $35.00 | $35.00 | 2,768 |
| 2022-02-11 | $36.50 | $36.50 | $34.70 | $35.88 | $35.88 | 5,960 |
| 2022-02-10 | $35.54 | $36.00 | $35.15 | $36.00 | $36.00 | 4,304 |
| 2022-02-09 | $36.44 | $36.44 | $34.51 | $35.80 | $35.80 | 7,378 |
| 2022-02-08 | $32.22 | $35.60 | $32.17 | $35.00 | $35.00 | 9,725 |
| 2022-02-07 | $35.71 | $35.71 | $33.89 | $34.53 | $34.53 | 4,969 |
| 2022-02-04 | $36.50 | $36.50 | $33.94 | $35.58 | $35.58 | 5,335 |
| 2022-02-03 | $35.00 | $36.49 | $35.00 | $36.49 | $36.49 | 17,399 |
| 2022-02-02 | $35.00 | $35.49 | $34.00 | $35.49 | $35.49 | 8,656 |
| 2022-02-01 | $35.03 | $35.18 | $33.00 | $35.18 | $35.18 | 12,193 |
| 2022-01-31 | $30.20 | $35.50 | $30.20 | $35.00 | $35.00 | 22,085 |
| 2022-01-28 | $24.91 | $29.91 | $24.35 | $29.90 | $29.90 | 32,190 |
| 2022-01-27 | $24.26 | $25.41 | $23.83 | $24.57 | $24.57 | 23,573 |
| 2022-01-26 | $24.21 | $25.47 | $23.08 | $24.67 | $24.67 | 139,030 |
| 2022-01-25 | $24.54 | $25.00 | $24.12 | $24.60 | $24.60 | 4,909 |
| 2022-01-24 | $26.06 | $26.15 | $24.35 | $25.25 | $25.25 | 29,834 |
| 2022-01-21 | $29.03 | $30.97 | $25.61 | $26.97 | $26.97 | 29,592 |
| 2022-01-20 | $33.40 | $34.67 | $28.81 | $29.50 | $29.50 | 26,728 |
| 2022-01-19 | $32.00 | $33.39 | $32.00 | $33.09 | $33.09 | 35,633 |
| 2022-01-18 | $34.70 | $34.70 | $31.80 | $33.00 | $33.00 | 28,910 |
| 2022-01-14 | $34.77 | $35.00 | $33.30 | $34.90 | $34.90 | 15,627 |
| 2022-01-13 | $36.00 | $36.00 | $34.01 | $35.59 | $35.59 | 10,628 |
| 2022-01-12 | $34.73 | $36.50 | $34.50 | $35.89 | $35.89 | 19,800 |
| 2022-01-11 | $34.50 | $37.50 | $33.28 | $34.73 | $34.73 | 46,146 |
| 2022-01-10 | $32.15 | $35.20 | $32.15 | $33.55 | $33.55 | 21,976 |
| 2022-01-07 | $35.41 | $38.50 | $31.61 | $32.17 | $32.17 | 19,098 |
| 2022-01-06 | $31.74 | $36.79 | $31.74 | $35.00 | $35.00 | 24,154 |
| 2022-01-05 | $34.34 | $34.70 | $30.84 | $32.00 | $32.00 | 15,719 |
| 2022-01-04 | $29.49 | $35.90 | $28.49 | $34.40 | $34.40 | 35,799 |
| 2022-01-03 | $33.42 | $33.42 | $30.62 | $30.62 | $30.62 | 12,193 |
| 2021-12-31 | $30.00 | $32.81 | $27.80 | $31.85 | $31.85 | 22,818 |
| 2021-12-30 | $33.85 | $33.96 | $30.01 | $30.01 | $30.01 | 29,287 |
| 2021-12-29 | $32.00 | $33.95 | $29.02 | $32.87 | $32.87 | 44,843 |
| 2021-12-28 | $26.09 | $32.56 | $26.09 | $30.67 | $30.67 | 62,655 |
| 2021-12-27 | $27.00 | $27.00 | $25.97 | $26.11 | $26.11 | 6,886 |
| 2021-12-23 | $27.02 | $27.02 | $26.31 | $26.31 | $26.31 | 7,564 |
| 2021-12-22 | $28.50 | $28.50 | $26.78 | $26.78 | $26.78 | 10,199 |
| 2021-12-21 | $27.00 | $29.00 | $26.65 | $28.01 | $28.01 | 11,447 |
| 2021-12-20 | $27.16 | $28.00 | $25.63 | $27.08 | $27.08 | 8,448 |
| 2021-12-17 | $28.98 | $28.98 | $26.84 | $28.00 | $28.00 | 5,834 |
| 2021-12-16 | $28.38 | $29.00 | $27.21 | $28.98 | $28.98 | 19,868 |
| 2021-12-15 | $28.60 | $28.60 | $25.75 | $28.50 | $28.50 | 8,693 |
| 2021-12-14 | $27.35 | $28.05 | $27.33 | $28.00 | $28.00 | 3,817 |
| 2021-12-13 | $28.28 | $28.28 | $26.80 | $27.56 | $27.56 | 3,874 |
| 2021-12-10 | $27.47 | $28.06 | $26.44 | $28.06 | $28.06 | 4,498 |
| 2021-12-09 | $26.31 | $28.06 | $25.95 | $27.23 | $27.23 | 8,408 |
| 2021-12-08 | $27.24 | $27.24 | $25.54 | $27.00 | $27.00 | 8,638 |
| 2021-12-07 | $23.92 | $27.51 | $23.92 | $26.95 | $26.95 | 119,344 |
| 2021-12-06 | $20.88 | $23.66 | $20.86 | $23.15 | $23.15 | 31,623 |
| 2021-12-03 | $20.75 | $21.69 | $20.00 | $20.86 | $20.86 | 29,418 |
| 2021-12-02 | $23.80 | $23.80 | $20.80 | $20.84 | $20.84 | 8,820 |
| 2021-12-01 | $25.25 | $25.43 | $23.29 | $23.29 | $23.29 | 10,439 |
| 2021-11-30 | $25.89 | $26.11 | $25.15 | $25.25 | $25.25 | 22,758 |
| 2021-11-29 | $25.53 | $26.25 | $25.40 | $25.67 | $25.67 | 15,467 |
| 2021-11-26 | $25.70 | $26.09 | $25.42 | $26.09 | $26.09 | 2,752 |
| 2021-11-24 | $26.04 | $26.43 | $25.89 | $26.00 | $26.00 | 4,989 |
| 2021-11-23 | $25.43 | $26.20 | $25.43 | $26.13 | $26.13 | 14,230 |
| 2021-11-22 | $27.30 | $27.39 | $25.92 | $26.22 | $26.22 | 30,626 |
| 2021-11-19 | $25.74 | $27.64 | $25.66 | $27.24 | $27.24 | 24,608 |
| 2021-11-18 | $25.58 | $25.90 | $24.90 | $25.90 | $25.90 | 33,138 |
| 2021-11-17 | $26.06 | $26.45 | $25.85 | $25.94 | $25.94 | 25,030 |
| 2021-11-16 | $26.31 | $26.94 | $25.55 | $26.45 | $26.45 | 50,021 |
| 2021-11-15 | $25.14 | $26.25 | $24.92 | $25.63 | $25.63 | 58,566 |
| 2021-11-12 | $23.41 | $25.68 | $23.41 | $25.14 | $25.14 | 39,089 |
| 2021-11-11 | $22.22 | $23.70 | $22.06 | $23.34 | $23.34 | 31,817 |
| 2021-11-10 | $22.25 | $22.25 | $21.37 | $21.61 | $21.61 | 18,468 |
| 2021-11-09 | $22.00 | $22.80 | $20.29 | $22.57 | $22.57 | 35,220 |
| 2021-11-08 | $20.42 | $22.58 | $20.30 | $22.20 | $22.20 | 44,317 |
| 2021-11-05 | $21.10 | $21.76 | $19.21 | $20.29 | $20.29 | 66,666 |
| 2021-11-04 | $19.34 | $22.80 | $18.68 | $20.94 | $20.94 | 158,152 |
| 2021-11-03 | $17.83 | $19.50 | $17.09 | $19.02 | $19.02 | 30,312 |
| 2021-11-02 | $16.86 | $19.48 | $16.43 | $17.76 | $17.76 | 139,721 |
| 2021-11-01 | $13.70 | $17.40 | $13.63 | $17.02 | $17.02 | 170,459 |
| 2021-10-29 | $13.77 | $13.77 | $13.25 | $13.43 | $13.43 | 13,760 |
| 2021-10-28 | $13.71 | $14.20 | $13.49 | $13.80 | $13.80 | 18,865 |
| 2021-10-27 | $15.00 | $15.12 | $13.47 | $13.47 | $13.47 | 21,545 |
| 2021-10-26 | $15.13 | $15.20 | $14.86 | $14.93 | $14.93 | 13,962 |
| 2021-10-25 | $15.43 | $15.90 | $14.82 | $14.83 | $14.83 | 17,345 |
| 2021-10-22 | $17.00 | $17.86 | $15.20 | $15.51 | $15.51 | 37,822 |
| 2021-10-21 | $18.04 | $19.16 | $16.81 | $17.00 | $17.00 | 81,201 |
| 2021-10-20 | $18.16 | $19.49 | $18.02 | $18.09 | $18.09 | 58,556 |
| 2021-10-19 | $18.02 | $18.95 | $18.00 | $18.16 | $18.16 | 18,990 |
| 2021-10-18 | $18.54 | $19.71 | $17.98 | $17.98 | $17.98 | 28,836 |
| 2021-10-15 | $19.20 | $20.24 | $18.59 | $18.64 | $18.64 | 20,894 |
| 2021-10-14 | $18.83 | $20.77 | $18.83 | $19.15 | $19.15 | 50,077 |
| 2021-10-13 | $19.63 | $19.93 | $18.80 | $18.80 | $18.80 | 27,739 |
| 2021-10-12 | $21.05 | $21.31 | $19.00 | $19.19 | $19.19 | 151,738 |
| 2021-10-11 | $19.12 | $23.79 | $18.95 | $21.72 | $21.72 | 170,437 |
| 2021-10-08 | $19.55 | $20.87 | $18.95 | $19.11 | $19.11 | 41,513 |
| 2021-10-07 | $20.41 | $21.10 | $19.55 | $19.70 | $19.70 | 43,552 |
| 2021-10-06 | $20.82 | $20.97 | $19.65 | $20.63 | $20.63 | 42,517 |
| 2021-10-05 | $20.84 | $22.29 | $20.50 | $20.60 | $20.60 | 46,889 |
| 2021-10-04 | $21.92 | $24.18 | $20.31 | $20.65 | $20.65 | 78,661 |
| 2021-10-01 | $21.29 | $27.50 | $21.01 | $22.82 | $22.82 | 374,196 |
| 2021-09-30 | $26.47 | $29.00 | $20.70 | $22.65 | $22.65 | 1,387,858 |
| 2021-09-29 | $17.51 | $25.00 | $17.51 | $22.99 | $22.99 | 730,248 |
| 2021-09-28 | $18.34 | $18.34 | $17.07 | $17.18 | $17.18 | 59,524 |
| 2021-09-27 | $17.34 | $19.20 | $17.16 | $18.21 | $18.21 | 95,401 |
| 2021-09-24 | $19.50 | $20.32 | $17.10 | $17.48 | $17.48 | 131,926 |
| 2021-09-23 | $22.00 | $24.69 | $19.50 | $20.45 | $20.45 | 400,860 |
| 2021-09-22 | $16.18 | $23.89 | $16.15 | $20.65 | $20.65 | 1,068,986 |
| 2021-09-21 | $17.75 | $18.01 | $16.34 | $16.45 | $16.45 | 124,515 |
| 2021-09-20 | $19.51 | $20.32 | $17.10 | $17.10 | $17.10 | 114,890 |
| 2021-09-17 | $22.15 | $22.70 | $20.02 | $20.03 | $20.03 | 95,217 |
| 2021-09-16 | $23.24 | $23.55 | $22.14 | $22.15 | $22.15 | 82,382 |
| 2021-09-15 | $23.98 | $24.30 | $21.69 | $22.50 | $22.50 | 108,204 |
| 2021-09-14 | $25.22 | $26.00 | $24.16 | $24.48 | $24.48 | 81,959 |
| 2021-09-13 | $25.51 | $26.50 | $24.86 | $25.26 | $25.26 | 69,680 |
| 2021-09-10 | $26.91 | $27.77 | $24.33 | $26.33 | $26.33 | 264,363 |
| 2021-09-09 | $25.53 | $30.00 | $25.00 | $27.12 | $27.12 | 292,479 |
| 2021-09-08 | $27.66 | $28.74 | $24.76 | $25.49 | $25.49 | 219,510 |
| 2021-09-07 | $30.13 | $30.99 | $27.50 | $27.65 | $27.65 | 167,218 |
| 2021-09-03 | $30.50 | $32.18 | $29.10 | $29.81 | $29.81 | 210,083 |
| 2021-09-02 | $33.31 | $36.50 | $30.50 | $30.50 | $30.50 | 357,004 |
| 2021-09-01 | $34.19 | $35.65 | $30.60 | $31.64 | $31.64 | 558,075 |
| 2021-08-31 | $29.30 | $39.53 | $28.00 | $34.35 | $34.35 | 2,296,868 |
| 2021-08-30 | $29.30 | $30.85 | $27.27 | $28.88 | $28.88 | 323,251 |
| 2021-08-27 | $32.78 | $37.50 | $28.66 | $30.01 | $30.01 | 1,085,230 |
| 2021-08-26 | $36.92 | $42.20 | $28.13 | $30.50 | $30.50 | 4,047,682 |
| 2021-08-25 | $33.62 | $59.00 | $27.55 | $46.33 | $46.33 | 21,389,474 |
| 2021-08-24 | $15.49 | $17.40 | $13.15 | $15.30 | $15.30 | 2,092,879 |
| 2021-08-23 | $13.88 | $18.59 | $12.10 | $13.74 | $13.74 | 2,137,421 |
| 2021-08-20 | $6.00 | $26.70 | $6.00 | $19.16 | $19.16 | 10,019,361 |
| 2021-08-19 | $7.93 | $7.99 | $6.24 | $6.30 | $6.30 | 28,941 |
| 2021-08-18 | $7.50 | $8.90 | $7.50 | $7.86 | $7.86 | 39,481 |
| 2021-08-17 | $8.75 | $8.75 | $7.03 | $7.03 | $7.03 | 4,715 |
| 2021-08-16 | $8.77 | $8.93 | $8.75 | $8.75 | $8.75 | 2,451 |
| 2021-08-13 | $8.78 | $8.78 | $8.75 | $8.75 | $8.75 | 4,334 |
| 2021-08-12 | $8.79 | $8.82 | $8.78 | $8.82 | $8.82 | 5,015 |
| 2021-08-11 | $8.78 | $8.90 | $8.78 | $8.81 | $8.81 | 644 |
| 2021-08-10 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 1,121 |
| 2021-08-09 | $8.93 | $8.93 | $8.75 | $8.75 | $8.75 | 631 |
| 2021-08-06 | $8.75 | $9.30 | $8.75 | $9.30 | $9.30 | 1,261 |
| 2021-08-05 | $9.04 | $9.30 | $9.00 | $9.30 | $9.30 | 2,278 |
| 2021-08-04 | $9.14 | $9.14 | $8.75 | $8.75 | $8.75 | 755 |
| 2021-08-03 | $9.15 | $9.20 | $9.00 | $9.00 | $9.00 | 1,102 |
| 2021-08-02 | $9.08 | $9.50 | $8.76 | $9.20 | $9.20 | 3,383 |
| 2021-07-30 | $9.17 | $9.17 | $9.17 | $9.17 | $9.17 | 183 |
| 2021-07-29 | $8.94 | $9.24 | $8.94 | $9.20 | $9.20 | 1,107 |
| 2021-07-28 | $9.07 | $9.20 | $9.00 | $9.11 | $9.11 | 3,927 |
| 2021-07-27 | $8.80 | $9.00 | $8.76 | $9.00 | $9.00 | 1,058 |
| 2021-07-26 | $9.03 | $9.40 | $8.80 | $8.80 | $8.80 | 6,728 |
| 2021-07-23 | $8.70 | $9.15 | $8.70 | $9.15 | $9.15 | 11,561 |
| 2021-07-22 | $9.18 | $9.18 | $8.70 | $9.06 | $9.06 | 6,459 |
| 2021-07-21 | $8.99 | $9.10 | $8.65 | $8.91 | $8.91 | 19,532 |
| 2021-07-20 | $9.55 | $9.70 | $9.22 | $9.27 | $9.27 | 23,995 |
| 2021-07-19 | $9.45 | $10.25 | $9.45 | $9.56 | $9.56 | 53,395 |
| 2021-07-16 | $12.00 | $13.20 | $9.54 | $10.50 | $10.50 | 956,112 |
Regencell Bioscience Holdings Ltd (RGC) News Headlines
.jpg)
.jpg)
.jpg)
Nasdaq-traded Chinese herb company hits near $30 billion market value after speculative surge
The developer of traditional Chinese herbal treatments for childhood ADHD and autism is up roughly 40,000% year to date.
cnbc.com June 17, 2025Recent Regencell Bioscience Holdings Ltd (RGC) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Regencell Bioscience Holdings Ltd (RGC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |