Advent Technologies Holdings Inc - Class A (ADN) Exchange: NASDAQ
Data as of May 2, 2025
$2.42 ($0.31) 14.69%
Advent Technologies Holdings Inc - Class A - Daily Information
Click for more stock information on Advent Technologies Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.11 |
| Previous Close | $2.42 |
| High | $2.42 |
| Low | $2.07 |
| Adjusted Open | $2.11 |
| Previous Adjusted Close | $2.42 |
| Adjusted High | $2.42 |
| Adjusted Low | $2.07 |
About Advent Technologies Holdings Inc - Class A (ADN)
Advent Technologies Holdings Inc - Class A
Invest in Advent Technologies Holdings Inc - Class A (ADN)
Historical Stock Data for Advent Technologies Holdings Inc - Class A (ADN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $2.11 | $2.42 | $2.07 | $2.42 | $2.42 | 74,606 |
| 2025-05-01 | $2.07 | $2.14 | $2.02 | $2.11 | $2.11 | 10,253 |
| 2025-04-30 | $1.90 | $2.09 | $1.89 | $2.09 | $2.09 | 27,529 |
| 2025-04-29 | $1.92 | $1.94 | $1.85 | $1.93 | $1.93 | 23,799 |
| 2025-04-28 | $1.91 | $2.09 | $1.85 | $1.92 | $1.92 | 48,896 |
| 2025-04-25 | $1.97 | $2.08 | $1.89 | $1.90 | $1.90 | 41,182 |
| 2025-04-24 | $2.12 | $2.23 | $1.90 | $1.97 | $1.97 | 58,209 |
| 2025-04-23 | $2.30 | $2.50 | $2.10 | $2.12 | $2.12 | 42,710 |
| 2025-04-22 | $2.65 | $2.65 | $2.22 | $2.29 | $2.29 | 51,292 |
| 2025-04-21 | $2.60 | $2.84 | $2.60 | $2.66 | $2.66 | 11,991 |
| 2025-04-17 | $2.76 | $2.78 | $2.49 | $2.59 | $2.59 | 18,632 |
| 2025-04-16 | $2.66 | $3.00 | $2.66 | $2.76 | $2.76 | 12,822 |
| 2025-04-15 | $2.92 | $2.95 | $2.58 | $2.77 | $2.77 | 66,261 |
| 2025-04-14 | $2.90 | $3.07 | $2.84 | $2.85 | $2.85 | 18,971 |
| 2025-04-11 | $3.16 | $3.36 | $2.84 | $2.84 | $2.84 | 54,032 |
| 2025-04-10 | $3.31 | $3.52 | $3.25 | $3.37 | $3.37 | 10,106 |
| 2025-04-09 | $3.49 | $3.49 | $3.22 | $3.23 | $3.23 | 11,371 |
| 2025-04-08 | $3.34 | $3.65 | $3.22 | $3.23 | $3.23 | 20,023 |
| 2025-04-07 | $2.90 | $3.07 | $2.83 | $3.07 | $3.07 | 9,311 |
| 2025-04-04 | $3.12 | $3.29 | $2.91 | $2.98 | $2.98 | 15,355 |
| 2025-04-03 | $3.45 | $3.52 | $3.05 | $3.10 | $3.10 | 15,956 |
| 2025-04-02 | $3.70 | $3.79 | $3.47 | $3.51 | $3.51 | 15,181 |
| 2025-04-01 | $4.12 | $4.25 | $3.45 | $3.45 | $3.45 | 37,422 |
| 2025-03-31 | $4.70 | $4.70 | $4.20 | $4.24 | $4.24 | 12,769 |
| 2025-03-28 | $4.74 | $4.82 | $4.72 | $4.73 | $4.73 | 1,740 |
| 2025-03-27 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 471 |
| 2025-03-26 | $4.79 | $4.96 | $4.79 | $4.96 | $4.96 | 2,034 |
| 2025-03-25 | $5.10 | $5.19 | $4.70 | $5.01 | $5.01 | 7,373 |
| 2025-03-24 | $5.39 | $5.55 | $5.00 | $5.20 | $5.20 | 13,171 |
| 2025-03-21 | $5.13 | $5.29 | $4.90 | $5.29 | $5.29 | 6,937 |
| 2025-03-20 | $5.38 | $5.38 | $5.10 | $5.34 | $5.34 | 4,557 |
| 2025-03-19 | $5.66 | $5.69 | $4.96 | $5.40 | $5.40 | 16,027 |
| 2025-03-18 | $4.88 | $5.69 | $4.59 | $5.35 | $5.35 | 49,579 |
| 2025-03-17 | $4.35 | $4.93 | $4.35 | $4.88 | $4.88 | 15,193 |
| 2025-03-14 | $4.52 | $4.52 | $4.27 | $4.27 | $4.27 | 2,630 |
| 2025-03-13 | $4.32 | $4.60 | $4.10 | $4.41 | $4.41 | 12,159 |
| 2025-03-12 | $4.35 | $4.84 | $4.20 | $4.34 | $4.34 | 28,461 |
| 2025-03-11 | $4.05 | $4.50 | $4.00 | $4.50 | $4.50 | 68,141 |
| 2025-03-10 | $4.44 | $4.47 | $3.56 | $3.74 | $3.74 | 30,283 |
| 2025-03-07 | $4.38 | $4.48 | $4.30 | $4.48 | $4.48 | 11,223 |
| 2025-03-06 | $4.45 | $4.60 | $4.08 | $4.48 | $4.48 | 25,110 |
| 2025-03-05 | $4.62 | $4.82 | $4.40 | $4.50 | $4.50 | 12,357 |
| 2025-03-04 | $4.37 | $4.85 | $4.36 | $4.64 | $4.64 | 12,229 |
| 2025-03-03 | $4.92 | $4.92 | $4.60 | $4.69 | $4.69 | 8,089 |
| 2025-02-28 | $4.69 | $5.09 | $4.60 | $5.04 | $5.04 | 12,290 |
| 2025-02-27 | $5.05 | $5.11 | $4.68 | $4.85 | $4.85 | 4,576 |
| 2025-02-26 | $4.86 | $5.00 | $4.76 | $4.98 | $4.98 | 17,109 |
| 2025-02-25 | $5.01 | $5.01 | $4.63 | $4.96 | $4.96 | 15,250 |
| 2025-02-24 | $5.02 | $5.19 | $4.64 | $4.97 | $4.97 | 11,490 |
| 2025-02-21 | $5.30 | $5.30 | $4.70 | $4.96 | $4.96 | 18,745 |
| 2025-02-20 | $5.04 | $5.20 | $4.85 | $5.10 | $5.10 | 6,011 |
| 2025-02-19 | $5.15 | $5.20 | $4.78 | $5.18 | $5.18 | 7,628 |
| 2025-02-18 | $5.50 | $5.50 | $5.10 | $5.19 | $5.19 | 8,620 |
| 2025-02-14 | $5.20 | $5.20 | $4.81 | $5.15 | $5.15 | 15,205 |
| 2025-02-13 | $4.87 | $5.22 | $4.87 | $5.12 | $5.12 | 4,394 |
| 2025-02-12 | $4.96 | $5.15 | $4.74 | $4.86 | $4.86 | 9,276 |
| 2025-02-11 | $4.75 | $5.03 | $4.63 | $4.93 | $4.93 | 14,127 |
| 2025-02-10 | $4.93 | $4.93 | $4.40 | $4.89 | $4.89 | 26,758 |
| 2025-02-07 | $4.82 | $4.97 | $4.81 | $4.83 | $4.83 | 5,316 |
| 2025-02-06 | $4.73 | $4.99 | $4.66 | $4.97 | $4.97 | 9,713 |
| 2025-02-05 | $5.15 | $5.15 | $4.75 | $4.81 | $4.81 | 7,547 |
| 2025-02-04 | $5.19 | $5.19 | $4.95 | $5.12 | $5.12 | 10,914 |
| 2025-02-03 | $5.40 | $5.40 | $4.96 | $5.30 | $5.30 | 12,105 |
| 2025-01-31 | $5.69 | $5.77 | $5.29 | $5.49 | $5.49 | 8,850 |
| 2025-01-30 | $5.17 | $5.60 | $5.16 | $5.33 | $5.33 | 6,376 |
| 2025-01-29 | $5.41 | $5.41 | $5.00 | $5.22 | $5.22 | 7,207 |
| 2025-01-28 | $4.96 | $5.44 | $4.96 | $5.41 | $5.41 | 4,966 |
| 2025-01-27 | $5.49 | $5.49 | $4.97 | $4.97 | $4.97 | 32,592 |
| 2025-01-24 | $5.21 | $5.80 | $5.21 | $5.49 | $5.49 | 27,164 |
| 2025-01-23 | $5.70 | $5.71 | $5.24 | $5.35 | $5.35 | 9,273 |
| 2025-01-22 | $5.97 | $6.40 | $5.33 | $5.48 | $5.48 | 31,036 |
| 2025-01-21 | $6.96 | $6.96 | $5.91 | $6.11 | $6.11 | 36,496 |
| 2025-01-17 | $6.70 | $6.96 | $6.50 | $6.96 | $6.96 | 17,156 |
| 2025-01-16 | $6.13 | $6.69 | $6.13 | $6.69 | $6.69 | 11,691 |
| 2025-01-15 | $6.92 | $7.40 | $5.81 | $6.32 | $6.32 | 64,380 |
| 2025-01-14 | $6.30 | $7.10 | $5.90 | $6.77 | $6.77 | 80,199 |
| 2025-01-13 | $5.48 | $6.30 | $5.47 | $6.30 | $6.30 | 38,981 |
| 2025-01-10 | $5.90 | $6.04 | $5.30 | $5.47 | $5.47 | 52,966 |
| 2025-01-08 | $6.24 | $6.24 | $5.52 | $5.64 | $5.64 | 20,832 |
| 2025-01-07 | $6.31 | $6.31 | $5.90 | $6.15 | $6.15 | 19,674 |
| 2025-01-06 | $5.49 | $6.75 | $5.49 | $6.07 | $6.07 | 99,397 |
| 2025-01-03 | $5.01 | $5.43 | $5.01 | $5.37 | $5.37 | 11,978 |
| 2025-01-02 | $4.92 | $6.00 | $4.91 | $5.04 | $5.04 | 73,800 |
| 2024-12-31 | $5.47 | $5.47 | $4.91 | $5.00 | $5.00 | 15,466 |
| 2024-12-30 | $5.45 | $5.50 | $5.17 | $5.29 | $5.29 | 30,355 |
| 2024-12-27 | $5.19 | $5.19 | $5.06 | $5.15 | $5.15 | 13,774 |
| 2024-12-26 | $4.94 | $5.19 | $4.87 | $5.05 | $5.05 | 28,372 |
| 2024-12-24 | $4.39 | $5.34 | $4.14 | $5.02 | $5.02 | 62,149 |
| 2024-12-23 | $4.55 | $4.55 | $4.08 | $4.39 | $4.39 | 33,876 |
| 2024-12-20 | $4.43 | $4.69 | $4.06 | $4.33 | $4.33 | 32,978 |
| 2024-12-19 | $5.08 | $5.08 | $4.45 | $4.61 | $4.61 | 19,210 |
| 2024-12-18 | $5.66 | $5.66 | $4.89 | $5.00 | $5.00 | 39,144 |
| 2024-12-17 | $5.62 | $5.69 | $5.44 | $5.68 | $5.68 | 8,831 |
| 2024-12-16 | $6.00 | $6.00 | $5.58 | $5.67 | $5.67 | 27,763 |
| 2024-12-13 | $6.50 | $6.50 | $6.00 | $6.03 | $6.03 | 18,847 |
| 2024-12-12 | $6.21 | $6.50 | $6.13 | $6.50 | $6.50 | 25,856 |
| 2024-12-11 | $6.25 | $6.47 | $5.93 | $6.40 | $6.40 | 24,818 |
| 2024-12-10 | $6.10 | $6.30 | $5.79 | $6.08 | $6.08 | 17,411 |
| 2024-12-09 | $6.40 | $6.40 | $5.91 | $6.15 | $6.15 | 33,303 |
| 2024-12-06 | $5.83 | $6.77 | $5.41 | $6.16 | $6.16 | 74,679 |
| 2024-12-05 | $5.01 | $5.95 | $5.00 | $5.65 | $5.65 | 66,224 |
| 2024-12-04 | $4.74 | $5.34 | $4.70 | $5.18 | $5.18 | 46,520 |
| 2024-12-03 | $4.40 | $4.95 | $4.07 | $4.83 | $4.83 | 113,439 |
| 2024-12-02 | $4.88 | $5.02 | $4.43 | $4.80 | $4.80 | 74,064 |
| 2024-11-29 | $5.28 | $5.35 | $4.61 | $4.90 | $4.90 | 45,941 |
| 2024-11-27 | $5.11 | $5.37 | $5.10 | $5.31 | $5.31 | 57,151 |
| 2024-11-26 | $6.42 | $6.78 | $4.85 | $5.09 | $5.09 | 157,196 |
| 2024-11-25 | $7.40 | $7.48 | $5.51 | $6.49 | $6.49 | 120,016 |
| 2024-11-22 | $7.68 | $7.90 | $6.82 | $7.30 | $7.30 | 130,915 |
| 2024-11-21 | $7.02 | $7.91 | $6.90 | $7.61 | $7.61 | 98,430 |
| 2024-11-20 | $6.26 | $7.06 | $6.01 | $6.91 | $6.91 | 77,540 |
| 2024-11-19 | $6.20 | $6.34 | $5.82 | $6.23 | $6.23 | 62,261 |
| 2024-11-18 | $6.01 | $6.26 | $4.87 | $6.25 | $6.25 | 234,636 |
| 2024-11-15 | $7.02 | $7.03 | $5.78 | $6.07 | $6.07 | 132,438 |
| 2024-11-14 | $7.70 | $8.19 | $6.31 | $7.27 | $7.27 | 220,211 |
| 2024-11-13 | $7.29 | $8.79 | $7.08 | $7.58 | $7.58 | 432,004 |
| 2024-11-12 | $4.95 | $7.88 | $4.76 | $7.01 | $7.01 | 1,813,896 |
| 2024-11-11 | $3.77 | $5.90 | $3.45 | $4.95 | $4.95 | 803,633 |
| 2024-11-08 | $3.69 | $3.90 | $3.50 | $3.57 | $3.57 | 162,526 |
| 2024-11-07 | $3.12 | $4.10 | $3.12 | $3.85 | $3.85 | 352,380 |
| 2024-11-06 | $3.43 | $3.54 | $3.20 | $3.27 | $3.27 | 379,137 |
| 2024-11-05 | $3.23 | $3.71 | $3.10 | $3.56 | $3.56 | 1,439,048 |
| 2024-11-04 | $4.23 | $4.32 | $2.86 | $3.35 | $3.35 | 66,449,993 |
| 2024-11-01 | $2.17 | $2.20 | $1.82 | $1.90 | $1.90 | 138,870 |
| 2024-10-31 | $1.78 | $2.76 | $1.72 | $2.37 | $2.37 | 1,309,876 |
| 2024-10-30 | $1.77 | $1.80 | $1.74 | $1.78 | $1.78 | 11,215 |
| 2024-10-29 | $1.80 | $1.92 | $1.76 | $1.76 | $1.76 | 17,710 |
| 2024-10-28 | $1.97 | $1.98 | $1.84 | $1.84 | $1.84 | 22,050 |
| 2024-10-25 | $1.89 | $1.98 | $1.88 | $1.91 | $1.91 | 15,557 |
| 2024-10-24 | $1.81 | $1.98 | $1.75 | $1.93 | $1.93 | 61,158 |
| 2024-10-23 | $1.87 | $1.90 | $1.77 | $1.83 | $1.83 | 4,354 |
| 2024-10-22 | $1.86 | $1.90 | $1.77 | $1.87 | $1.87 | 19,370 |
| 2024-10-21 | $1.84 | $1.87 | $1.76 | $1.82 | $1.82 | 25,334 |
| 2024-10-18 | $1.73 | $1.88 | $1.73 | $1.84 | $1.84 | 15,317 |
| 2024-10-17 | $1.76 | $2.17 | $1.71 | $1.72 | $1.72 | 57,440 |
| 2024-10-16 | $1.82 | $1.83 | $1.71 | $1.75 | $1.75 | 8,136 |
| 2024-10-15 | $1.99 | $1.99 | $1.74 | $1.75 | $1.75 | 34,608 |
| 2024-10-14 | $1.86 | $1.96 | $1.83 | $1.87 | $1.87 | 12,059 |
| 2024-10-11 | $1.85 | $1.93 | $1.79 | $1.92 | $1.92 | 23,110 |
| 2024-10-10 | $1.87 | $1.96 | $1.83 | $1.88 | $1.88 | 10,952 |
| 2024-10-09 | $1.90 | $1.90 | $1.85 | $1.85 | $1.85 | 5,478 |
| 2024-10-08 | $1.80 | $1.94 | $1.80 | $1.88 | $1.88 | 16,531 |
| 2024-10-07 | $1.85 | $1.85 | $1.75 | $1.84 | $1.84 | 16,521 |
| 2024-10-04 | $1.88 | $1.93 | $1.75 | $1.85 | $1.85 | 45,457 |
| 2024-10-03 | $1.99 | $2.00 | $1.85 | $1.86 | $1.86 | 35,510 |
| 2024-10-02 | $2.06 | $2.14 | $1.95 | $1.99 | $1.99 | 20,123 |
| 2024-10-01 | $2.16 | $2.28 | $2.07 | $2.07 | $2.07 | 22,225 |
| 2024-09-30 | $2.14 | $2.17 | $2.06 | $2.16 | $2.16 | 22,507 |
| 2024-09-27 | $2.07 | $2.15 | $1.99 | $2.10 | $2.10 | 13,827 |
| 2024-09-26 | $2.04 | $2.37 | $1.97 | $1.97 | $1.97 | 68,049 |
| 2024-09-25 | $2.02 | $2.10 | $1.95 | $1.95 | $1.95 | 36,736 |
| 2024-09-24 | $2.26 | $2.35 | $1.95 | $2.02 | $2.02 | 79,989 |
| 2024-09-23 | $3.00 | $3.00 | $2.17 | $2.26 | $2.26 | 61,897 |
| 2024-09-20 | $3.29 | $3.34 | $2.83 | $3.14 | $3.14 | 42,009 |
| 2024-09-19 | $2.76 | $3.43 | $2.66 | $3.38 | $3.38 | 77,377 |
| 2024-09-18 | $2.24 | $2.90 | $2.24 | $2.76 | $2.76 | 111,043 |
| 2024-09-17 | $2.06 | $2.22 | $2.00 | $2.15 | $2.15 | 36,191 |
| 2024-09-16 | $2.01 | $2.19 | $1.90 | $2.02 | $2.02 | 43,182 |
| 2024-09-13 | $1.94 | $2.07 | $1.94 | $2.04 | $2.04 | 17,524 |
| 2024-09-12 | $1.95 | $1.96 | $1.89 | $1.92 | $1.92 | 19,905 |
| 2024-09-11 | $2.08 | $2.08 | $1.93 | $1.95 | $1.95 | 29,176 |
| 2024-09-10 | $1.93 | $2.17 | $1.93 | $2.12 | $2.12 | 19,428 |
| 2024-09-09 | $2.23 | $2.25 | $1.86 | $1.93 | $1.93 | 21,487 |
| 2024-09-06 | $2.58 | $2.58 | $1.98 | $2.12 | $2.12 | 54,645 |
| 2024-09-05 | $2.72 | $2.75 | $2.54 | $2.54 | $2.54 | 6,692 |
| 2024-09-04 | $2.57 | $2.62 | $2.57 | $2.58 | $2.58 | 4,414 |
| 2024-09-03 | $3.00 | $3.00 | $2.44 | $2.50 | $2.50 | 41,787 |
| 2024-08-30 | $2.93 | $3.04 | $2.93 | $3.00 | $3.00 | 1,905 |
| 2024-08-29 | $3.01 | $3.09 | $2.94 | $2.96 | $2.96 | 7,322 |
| 2024-08-28 | $3.30 | $3.57 | $2.80 | $2.87 | $2.87 | 15,384 |
| 2024-08-27 | $3.35 | $3.35 | $3.14 | $3.14 | $3.14 | 4,494 |
| 2024-08-26 | $3.17 | $3.37 | $3.17 | $3.33 | $3.33 | 7,059 |
| 2024-08-23 | $3.29 | $3.30 | $3.23 | $3.23 | $3.23 | 5,388 |
| 2024-08-22 | $3.31 | $3.38 | $3.26 | $3.30 | $3.30 | 7,910 |
| 2024-08-21 | $3.00 | $3.59 | $3.00 | $3.22 | $3.22 | 37,766 |
| 2024-08-20 | $2.96 | $3.23 | $2.85 | $2.90 | $2.90 | 17,673 |
| 2024-08-19 | $3.20 | $3.30 | $2.96 | $2.96 | $2.96 | 13,873 |
| 2024-08-16 | $3.02 | $3.34 | $3.02 | $3.21 | $3.21 | 17,504 |
| 2024-08-15 | $3.00 | $3.46 | $3.00 | $3.09 | $3.09 | 18,693 |
| 2024-08-14 | $3.08 | $3.24 | $2.82 | $2.99 | $2.99 | 29,270 |
| 2024-08-13 | $3.21 | $3.43 | $3.07 | $3.24 | $3.24 | 8,973 |
| 2024-08-12 | $3.01 | $3.35 | $3.01 | $3.35 | $3.35 | 10,615 |
| 2024-08-09 | $3.33 | $3.34 | $3.07 | $3.07 | $3.07 | 12,587 |
| 2024-08-08 | $3.32 | $3.45 | $3.32 | $3.41 | $3.41 | 7,334 |
| 2024-08-07 | $3.88 | $4.04 | $3.16 | $3.17 | $3.17 | 19,950 |
| 2024-08-06 | $4.18 | $4.37 | $4.00 | $4.00 | $4.00 | 10,138 |
| 2024-08-05 | $3.94 | $4.29 | $3.86 | $4.10 | $4.10 | 22,338 |
| 2024-08-02 | $4.40 | $4.54 | $4.18 | $4.40 | $4.40 | 37,784 |
| 2024-08-01 | $4.50 | $4.67 | $4.40 | $4.44 | $4.44 | 14,609 |
| 2024-07-31 | $4.67 | $4.67 | $4.27 | $4.54 | $4.54 | 3,492 |
| 2024-07-30 | $4.47 | $4.68 | $4.33 | $4.60 | $4.60 | 11,405 |
| 2024-07-29 | $4.49 | $4.60 | $4.29 | $4.60 | $4.60 | 12,957 |
| 2024-07-26 | $3.70 | $4.73 | $3.50 | $4.50 | $4.50 | 106,014 |
| 2024-07-25 | $4.71 | $4.96 | $4.70 | $4.90 | $4.90 | 40,762 |
| 2024-07-24 | $4.62 | $4.89 | $4.35 | $4.70 | $4.70 | 27,483 |
| 2024-07-23 | $4.50 | $4.70 | $4.18 | $4.60 | $4.60 | 41,492 |
| 2024-07-22 | $4.74 | $4.74 | $4.10 | $4.55 | $4.55 | 37,626 |
| 2024-07-19 | $4.36 | $4.65 | $3.92 | $4.34 | $4.34 | 55,055 |
| 2024-07-18 | $3.90 | $4.90 | $3.85 | $4.44 | $4.44 | 111,753 |
| 2024-07-17 | $3.80 | $3.90 | $3.70 | $3.90 | $3.90 | 13,677 |
| 2024-07-16 | $3.90 | $4.05 | $3.74 | $3.82 | $3.82 | 16,890 |
| 2024-07-15 | $3.77 | $3.95 | $3.70 | $3.84 | $3.84 | 9,391 |
| 2024-07-12 | $3.65 | $3.79 | $3.65 | $3.77 | $3.77 | 9,565 |
| 2024-07-11 | $3.86 | $4.03 | $3.63 | $3.63 | $3.63 | 17,352 |
| 2024-07-10 | $3.75 | $4.06 | $3.64 | $3.85 | $3.85 | 42,052 |
| 2024-07-09 | $3.37 | $3.81 | $3.37 | $3.64 | $3.64 | 35,754 |
| 2024-07-08 | $3.47 | $3.47 | $3.30 | $3.37 | $3.37 | 6,038 |
| 2024-07-05 | $3.30 | $3.60 | $3.30 | $3.53 | $3.53 | 25,491 |
| 2024-07-03 | $3.09 | $3.47 | $2.99 | $3.31 | $3.31 | 30,043 |
| 2024-07-02 | $2.97 | $3.10 | $2.97 | $3.08 | $3.08 | 5,497 |
| 2024-07-01 | $3.09 | $3.25 | $3.02 | $3.02 | $3.02 | 6,276 |
| 2024-06-28 | $3.18 | $3.18 | $3.01 | $3.05 | $3.05 | 14,516 |
| 2024-06-27 | $2.72 | $3.13 | $2.72 | $3.12 | $3.12 | 13,927 |
| 2024-06-26 | $2.80 | $2.88 | $2.71 | $2.75 | $2.75 | 19,864 |
| 2024-06-25 | $2.92 | $3.10 | $2.75 | $2.81 | $2.81 | 33,169 |
| 2024-06-24 | $3.00 | $3.28 | $2.70 | $2.85 | $2.85 | 30,344 |
| 2024-06-21 | $3.39 | $3.39 | $2.95 | $2.95 | $2.95 | 45,580 |
| 2024-06-20 | $3.26 | $3.49 | $3.26 | $3.38 | $3.38 | 25,842 |
| 2024-06-18 | $3.34 | $3.39 | $3.20 | $3.27 | $3.27 | 16,403 |
| 2024-06-17 | $3.75 | $3.75 | $3.30 | $3.35 | $3.35 | 23,321 |
| 2024-06-14 | $3.95 | $3.97 | $3.71 | $3.78 | $3.78 | 12,427 |
| 2024-06-13 | $3.60 | $3.93 | $3.60 | $3.89 | $3.89 | 24,762 |
| 2024-06-12 | $3.60 | $3.67 | $3.43 | $3.65 | $3.65 | 23,579 |
| 2024-06-11 | $3.56 | $3.60 | $3.34 | $3.58 | $3.58 | 13,828 |
| 2024-06-10 | $3.43 | $3.52 | $3.32 | $3.52 | $3.52 | 11,610 |
| 2024-06-07 | $3.24 | $3.36 | $3.23 | $3.36 | $3.36 | 12,888 |
| 2024-06-06 | $3.23 | $3.27 | $3.07 | $3.23 | $3.23 | 22,034 |
| 2024-06-05 | $3.35 | $3.46 | $3.19 | $3.26 | $3.26 | 14,520 |
| 2024-06-04 | $3.60 | $3.60 | $3.28 | $3.35 | $3.35 | 15,255 |
| 2024-06-03 | $3.52 | $3.56 | $3.31 | $3.39 | $3.39 | 19,180 |
| 2024-05-31 | $3.90 | $3.99 | $3.14 | $3.59 | $3.59 | 48,524 |
| 2024-05-30 | $3.71 | $3.93 | $3.70 | $3.88 | $3.88 | 44,449 |
| 2024-05-29 | $3.61 | $4.13 | $3.58 | $3.87 | $3.87 | 95,085 |
| 2024-05-28 | $3.35 | $3.85 | $3.30 | $3.72 | $3.72 | 48,380 |
| 2024-05-24 | $3.21 | $3.53 | $3.18 | $3.33 | $3.33 | 23,589 |
| 2024-05-23 | $3.45 | $3.50 | $3.15 | $3.15 | $3.15 | 43,861 |
| 2024-05-22 | $3.08 | $3.84 | $3.06 | $3.46 | $3.46 | 162,266 |
| 2024-05-21 | $3.06 | $3.13 | $3.00 | $3.09 | $3.09 | 24,255 |
| 2024-05-20 | $3.20 | $3.30 | $3.05 | $3.06 | $3.06 | 34,506 |
| 2024-05-17 | $3.46 | $3.46 | $3.17 | $3.25 | $3.25 | 45,646 |
| 2024-05-16 | $3.14 | $3.36 | $3.00 | $3.35 | $3.35 | 65,571 |
| 2024-05-15 | $3.38 | $3.45 | $2.93 | $3.08 | $3.08 | 98,441 |
| 2024-05-14 | $3.02 | $3.41 | $2.77 | $3.36 | $3.36 | 283,949 |
| 2024-05-13 | $0.11 | $0.11 | $0.10 | $0.10 | $3.11 | 50,117 |
| 2024-05-10 | $0.11 | $0.11 | $0.11 | $0.11 | $3.22 | 26,537 |
| 2024-05-09 | $0.11 | $0.12 | $0.11 | $0.11 | $3.38 | 64,470 |
| 2024-05-08 | $0.11 | $0.11 | $0.10 | $0.10 | $3.12 | 39,331 |
| 2024-05-07 | $0.11 | $0.11 | $0.10 | $0.10 | $3.11 | 30,427 |
| 2024-05-06 | $0.11 | $0.11 | $0.10 | $0.10 | $3.10 | 48,033 |
| 2024-05-03 | $0.12 | $0.12 | $0.10 | $0.11 | $3.21 | 48,794 |
| 2024-05-02 | $0.13 | $0.13 | $0.11 | $0.12 | $3.45 | 55,915 |
| 2024-05-01 | $0.12 | $0.13 | $0.12 | $0.13 | $3.86 | 21,334 |
| 2024-04-30 | $0.14 | $0.15 | $0.12 | $0.12 | $3.74 | 44,024 |
| 2024-04-29 | $0.16 | $0.16 | $0.14 | $0.15 | $4.43 | 30,136 |
| 2024-04-26 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 908,393 |
| 2024-04-25 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 371,863 |
| 2024-04-24 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 144,288 |
| 2024-04-23 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 341,424 |
| 2024-04-22 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 394,653 |
| 2024-04-19 | $0.17 | $0.18 | $0.16 | $0.17 | $0.17 | 402,235 |
| 2024-04-18 | $0.17 | $0.18 | $0.16 | $0.18 | $0.18 | 321,498 |
| 2024-04-17 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 670,879 |
| 2024-04-16 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 290,910 |
| 2024-04-15 | $0.18 | $0.18 | $0.16 | $0.16 | $0.16 | 335,663 |
| 2024-04-12 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 856,176 |
| 2024-04-11 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 476,495 |
| 2024-04-10 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 450,244 |
| 2024-04-09 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 383,556 |
| 2024-04-08 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 301,265 |
| 2024-04-05 | $0.19 | $0.19 | $0.18 | $0.19 | $0.19 | 582,076 |
| 2024-04-04 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 1,273,206 |
| 2024-04-03 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 443,176 |
| 2024-04-02 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 505,750 |
| 2024-04-01 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 792,238 |
| 2024-03-28 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 636,034 |
| 2024-03-27 | $0.18 | $0.19 | $0.17 | $0.19 | $0.19 | 1,731,642 |
| 2024-03-26 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 338,689 |
| 2024-03-25 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 436,349 |
| 2024-03-22 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 619,011 |
| 2024-03-21 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 453,371 |
| 2024-03-20 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 587,317 |
| 2024-03-19 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 645,027 |
| 2024-03-18 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 300,879 |
| 2024-03-15 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 620,453 |
| 2024-03-14 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 1,017,982 |
| 2024-03-13 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 541,211 |
| 2024-03-12 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 452,091 |
| 2024-03-11 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 981,837 |
| 2024-03-08 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 597,517 |
| 2024-03-07 | $0.21 | $0.22 | $0.20 | $0.22 | $0.22 | 473,547 |
| 2024-03-06 | $0.21 | $0.24 | $0.19 | $0.22 | $0.22 | 1,145,233 |
| 2024-03-05 | $0.21 | $0.22 | $0.19 | $0.19 | $0.19 | 957,512 |
| 2024-03-04 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 924,245 |
| 2024-03-01 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 835,289 |
| 2024-02-29 | $0.19 | $0.22 | $0.19 | $0.21 | $0.21 | 2,092,807 |
| 2024-02-28 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 2,651,909 |
| 2024-02-27 | $0.25 | $0.32 | $0.20 | $0.21 | $0.21 | 19,506,602 |
| 2024-02-26 | $0.17 | $0.23 | $0.17 | $0.23 | $0.23 | 14,957,406 |
| 2024-02-23 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 508,907 |
| 2024-02-22 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 216,537 |
| 2024-02-21 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 491,850 |
| 2024-02-20 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 476,854 |
| 2024-02-16 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 1,088,246 |
| 2024-02-15 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 261,278 |
| 2024-02-14 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 938,224 |
| 2024-02-13 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 310,353 |
| 2024-02-12 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 435,252 |
| 2024-02-09 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 387,640 |
| 2024-02-08 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 425,750 |
| 2024-02-07 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 653,445 |
| 2024-02-06 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 387,047 |
| 2024-02-05 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 450,090 |
| 2024-02-02 | $0.17 | $0.17 | $0.16 | $0.17 | $0.17 | 538,491 |
| 2024-02-01 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 695,730 |
| 2024-01-31 | $0.19 | $0.19 | $0.16 | $0.16 | $0.16 | 880,105 |
| 2024-01-30 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 670,519 |
| 2024-01-29 | $0.19 | $0.19 | $0.17 | $0.17 | $0.17 | 1,134,662 |
| 2024-01-26 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 1,490,000 |
| 2024-01-25 | $0.18 | $0.19 | $0.16 | $0.17 | $0.17 | 1,438,004 |
| 2024-01-24 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 581,980 |
| 2024-01-23 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 470,802 |
| 2024-01-22 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 561,268 |
| 2024-01-19 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 708,342 |
| 2024-01-18 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 997,367 |
| 2024-01-17 | $0.17 | $0.18 | $0.15 | $0.15 | $0.15 | 1,750,415 |
| 2024-01-16 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 1,568,895 |
| 2024-01-12 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 788,866 |
| 2024-01-11 | $0.19 | $0.19 | $0.17 | $0.18 | $0.18 | 1,449,326 |
| 2024-01-10 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 1,289,261 |
| 2024-01-09 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 680,339 |
| 2024-01-08 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 1,674,132 |
| 2024-01-05 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 986,980 |
| 2024-01-04 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 1,208,117 |
| 2024-01-03 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1,104,946 |
| 2024-01-02 | $0.23 | $0.24 | $0.21 | $0.22 | $0.22 | 817,465 |
| 2023-12-29 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 1,825,057 |
| 2023-12-28 | $0.24 | $0.25 | $0.21 | $0.22 | $0.22 | 2,400,230 |
| 2023-12-27 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 2,561,954 |
| 2023-12-26 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 1,987,384 |
| 2023-12-22 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 9,795,874 |
| 2023-12-21 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 395,223 |
| 2023-12-20 | $0.32 | $0.34 | $0.31 | $0.31 | $0.31 | 675,019 |
| 2023-12-19 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 643,867 |
| 2023-12-18 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 860,326 |
| 2023-12-15 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 958,390 |
| 2023-12-14 | $0.33 | $0.33 | $0.30 | $0.32 | $0.32 | 2,148,734 |
| 2023-12-13 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 716,834 |
| 2023-12-12 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 308,233 |
| 2023-12-11 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 525,726 |
| 2023-12-08 | $0.32 | $0.34 | $0.31 | $0.32 | $0.32 | 352,399 |
| 2023-12-07 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 413,017 |
| 2023-12-06 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 364,614 |
| 2023-12-05 | $0.35 | $0.37 | $0.34 | $0.34 | $0.34 | 416,479 |
| 2023-12-04 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 665,694 |
| 2023-12-01 | $0.41 | $0.41 | $0.36 | $0.37 | $0.37 | 912,622 |
| 2023-11-30 | $0.43 | $0.43 | $0.37 | $0.37 | $0.37 | 367,695 |
| 2023-11-29 | $0.47 | $0.47 | $0.41 | $0.41 | $0.41 | 669,378 |
| 2023-11-28 | $0.50 | $0.50 | $0.44 | $0.45 | $0.45 | 436,547 |
| 2023-11-27 | $0.52 | $0.52 | $0.46 | $0.47 | $0.47 | 241,160 |
| 2023-11-24 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 169,837 |
| 2023-11-22 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 291,585 |
| 2023-11-21 | $0.53 | $0.53 | $0.48 | $0.49 | $0.49 | 186,890 |
| 2023-11-20 | $0.51 | $0.52 | $0.49 | $0.51 | $0.51 | 451,381 |
| 2023-11-17 | $0.52 | $0.53 | $0.49 | $0.50 | $0.50 | 551,113 |
| 2023-11-16 | $0.58 | $0.63 | $0.48 | $0.52 | $0.52 | 3,793,473 |
| 2023-11-15 | $0.46 | $0.48 | $0.44 | $0.46 | $0.46 | 202,450 |
| 2023-11-14 | $0.46 | $0.46 | $0.41 | $0.44 | $0.44 | 328,829 |
| 2023-11-13 | $0.44 | $0.44 | $0.40 | $0.43 | $0.43 | 182,981 |
| 2023-11-10 | $0.44 | $0.47 | $0.40 | $0.42 | $0.42 | 104,560 |
| 2023-11-09 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 200,287 |
| 2023-11-08 | $0.50 | $0.50 | $0.43 | $0.44 | $0.44 | 265,737 |
| 2023-11-07 | $0.52 | $0.53 | $0.47 | $0.49 | $0.49 | 182,020 |
| 2023-11-06 | $0.51 | $0.56 | $0.48 | $0.48 | $0.48 | 1,471,156 |
| 2023-11-03 | $0.48 | $0.48 | $0.46 | $0.48 | $0.48 | 221,174 |
| 2023-11-02 | $0.41 | $0.49 | $0.40 | $0.46 | $0.46 | 962,306 |
| 2023-11-01 | $0.36 | $0.40 | $0.35 | $0.38 | $0.38 | 397,752 |
| 2023-10-31 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 596,250 |
| 2023-10-30 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 154,139 |
| 2023-10-27 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 143,538 |
| 2023-10-26 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 204,375 |
| 2023-10-25 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 141,618 |
| 2023-10-24 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 151,418 |
| 2023-10-23 | $0.36 | $0.39 | $0.35 | $0.36 | $0.36 | 143,101 |
| 2023-10-20 | $0.38 | $0.39 | $0.36 | $0.36 | $0.36 | 307,691 |
| 2023-10-19 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 142,486 |
| 2023-10-18 | $0.44 | $0.44 | $0.41 | $0.41 | $0.41 | 104,590 |
| 2023-10-17 | $0.44 | $0.44 | $0.42 | $0.42 | $0.42 | 102,883 |
| 2023-10-16 | $0.43 | $0.43 | $0.42 | $0.43 | $0.43 | 133,494 |
| 2023-10-13 | $0.49 | $0.49 | $0.41 | $0.41 | $0.41 | 264,961 |
| 2023-10-12 | $0.46 | $0.50 | $0.45 | $0.48 | $0.48 | 423,617 |
| 2023-10-11 | $0.44 | $0.47 | $0.44 | $0.46 | $0.46 | 297,105 |
| 2023-10-10 | $0.42 | $0.44 | $0.40 | $0.43 | $0.43 | 380,552 |
| 2023-10-09 | $0.38 | $0.40 | $0.37 | $0.39 | $0.39 | 122,380 |
| 2023-10-06 | $0.36 | $0.39 | $0.35 | $0.37 | $0.37 | 252,949 |
| 2023-10-05 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 757,626 |
| 2023-10-04 | $0.40 | $0.41 | $0.37 | $0.37 | $0.37 | 420,863 |
| 2023-10-03 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 269,943 |
| 2023-10-02 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 358,583 |
| 2023-09-29 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 205,896 |
| 2023-09-28 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 407,664 |
| 2023-09-27 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 508,121 |
| 2023-09-26 | $0.48 | $0.48 | $0.41 | $0.42 | $0.42 | 357,044 |
| 2023-09-25 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 259,801 |
| 2023-09-22 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 356,700 |
| 2023-09-21 | $0.47 | $0.50 | $0.43 | $0.45 | $0.45 | 291,754 |
| 2023-09-20 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 111,076 |
| 2023-09-19 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 398,315 |
| 2023-09-18 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 274,661 |
| 2023-09-15 | $0.53 | $0.53 | $0.47 | $0.48 | $0.48 | 434,195 |
| 2023-09-14 | $0.48 | $0.54 | $0.47 | $0.49 | $0.49 | 658,373 |
| 2023-09-13 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 613,824 |
| 2023-09-12 | $0.50 | $0.50 | $0.44 | $0.46 | $0.46 | 1,315,064 |
| 2023-09-11 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 672,599 |
| 2023-09-08 | $0.55 | $0.56 | $0.50 | $0.52 | $0.52 | 1,050,116 |
| 2023-09-07 | $0.55 | $0.61 | $0.51 | $0.53 | $0.53 | 1,283,700 |
| 2023-09-06 | $0.53 | $0.62 | $0.53 | $0.55 | $0.55 | 615,877 |
| 2023-09-05 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 391,696 |
| 2023-09-01 | $0.58 | $0.58 | $0.53 | $0.56 | $0.56 | 421,450 |
| 2023-08-31 | $0.59 | $0.60 | $0.52 | $0.56 | $0.56 | 463,812 |
| 2023-08-30 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 239,299 |
| 2023-08-29 | $0.55 | $0.58 | $0.54 | $0.57 | $0.57 | 182,691 |
| 2023-08-28 | $0.57 | $0.60 | $0.52 | $0.55 | $0.55 | 595,027 |
| 2023-08-25 | $0.56 | $0.59 | $0.55 | $0.56 | $0.56 | 210,066 |
| 2023-08-24 | $0.57 | $0.59 | $0.53 | $0.57 | $0.57 | 455,194 |
| 2023-08-23 | $0.57 | $0.61 | $0.55 | $0.56 | $0.56 | 406,143 |
| 2023-08-22 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 299,955 |
| 2023-08-21 | $0.61 | $0.64 | $0.59 | $0.59 | $0.59 | 206,964 |
| 2023-08-18 | $0.57 | $0.64 | $0.56 | $0.63 | $0.63 | 266,316 |
| 2023-08-17 | $0.60 | $0.61 | $0.56 | $0.57 | $0.57 | 1,195,130 |
| 2023-08-16 | $0.65 | $0.67 | $0.60 | $0.62 | $0.62 | 461,687 |
| 2023-08-15 | $0.69 | $0.69 | $0.63 | $0.63 | $0.63 | 706,102 |
| 2023-08-14 | $0.77 | $0.77 | $0.69 | $0.69 | $0.69 | 395,978 |
| 2023-08-11 | $0.73 | $0.83 | $0.64 | $0.78 | $0.78 | 533,850 |
| 2023-08-10 | $0.76 | $0.79 | $0.73 | $0.75 | $0.75 | 343,601 |
| 2023-08-09 | $0.76 | $0.79 | $0.76 | $0.77 | $0.77 | 161,788 |
| 2023-08-08 | $0.80 | $0.80 | $0.72 | $0.77 | $0.77 | 411,202 |
| 2023-08-07 | $0.82 | $0.83 | $0.78 | $0.79 | $0.79 | 246,926 |
| 2023-08-04 | $0.84 | $0.86 | $0.80 | $0.85 | $0.85 | 312,732 |
| 2023-08-03 | $0.81 | $0.88 | $0.78 | $0.84 | $0.84 | 422,970 |
| 2023-08-02 | $0.84 | $0.85 | $0.78 | $0.81 | $0.81 | 470,128 |
| 2023-08-01 | $0.87 | $0.87 | $0.81 | $0.84 | $0.84 | 617,675 |
| 2023-07-31 | $0.87 | $0.91 | $0.85 | $0.88 | $0.88 | 419,269 |
| 2023-07-28 | $0.90 | $0.92 | $0.84 | $0.86 | $0.86 | 385,484 |
| 2023-07-27 | $0.88 | $0.89 | $0.82 | $0.85 | $0.85 | 328,906 |
| 2023-07-26 | $0.82 | $0.86 | $0.80 | $0.84 | $0.84 | 345,981 |
| 2023-07-25 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 319,282 |
| 2023-07-24 | $0.93 | $0.94 | $0.89 | $0.89 | $0.89 | 289,660 |
| 2023-07-21 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 478,539 |
| 2023-07-20 | $0.94 | $0.94 | $0.87 | $0.89 | $0.89 | 309,850 |
| 2023-07-19 | $0.92 | $0.95 | $0.90 | $0.93 | $0.93 | 394,346 |
| 2023-07-18 | $0.88 | $1.00 | $0.88 | $0.94 | $0.94 | 1,217,988 |
| 2023-07-17 | $0.81 | $0.85 | $0.81 | $0.84 | $0.84 | 383,995 |
| 2023-07-14 | $0.84 | $0.85 | $0.81 | $0.81 | $0.81 | 609,767 |
| 2023-07-13 | $0.86 | $0.87 | $0.81 | $0.83 | $0.83 | 715,076 |
| 2023-07-12 | $0.95 | $1.00 | $0.88 | $0.89 | $0.89 | 1,033,985 |
| 2023-07-11 | $0.82 | $0.95 | $0.82 | $0.95 | $0.95 | 2,053,958 |
| 2023-07-10 | $0.62 | $0.79 | $0.62 | $0.77 | $0.77 | 1,549,370 |
| 2023-07-07 | $0.58 | $0.63 | $0.57 | $0.63 | $0.63 | 811,808 |
| 2023-07-06 | $0.57 | $0.58 | $0.56 | $0.57 | $0.57 | 404,871 |
| 2023-07-05 | $0.60 | $0.61 | $0.56 | $0.58 | $0.58 | 849,101 |
| 2023-07-03 | $0.60 | $0.62 | $0.56 | $0.60 | $0.60 | 585,140 |
| 2023-06-30 | $0.61 | $0.63 | $0.55 | $0.59 | $0.59 | 810,831 |
| 2023-06-29 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 1,075,014 |
| 2023-06-28 | $0.62 | $0.62 | $0.55 | $0.58 | $0.58 | 1,218,220 |
| 2023-06-27 | $0.59 | $0.60 | $0.55 | $0.59 | $0.59 | 1,066,929 |
| 2023-06-26 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 1,222,904 |
| 2023-06-23 | $0.63 | $0.64 | $0.57 | $0.61 | $0.61 | 1,071,234 |
| 2023-06-22 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 419,428 |
| 2023-06-21 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 837,531 |
| 2023-06-20 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 1,001,649 |
| 2023-06-16 | $0.77 | $0.77 | $0.68 | $0.68 | $0.68 | 1,156,140 |
| 2023-06-15 | $0.70 | $0.78 | $0.68 | $0.75 | $0.75 | 620,635 |
| 2023-06-14 | $0.74 | $0.75 | $0.68 | $0.71 | $0.71 | 625,054 |
| 2023-06-13 | $0.70 | $0.74 | $0.66 | $0.74 | $0.74 | 720,633 |
| 2023-06-12 | $0.72 | $0.74 | $0.66 | $0.70 | $0.70 | 778,262 |
| 2023-06-09 | $0.72 | $0.77 | $0.69 | $0.70 | $0.70 | 644,133 |
| 2023-06-08 | $0.85 | $0.85 | $0.73 | $0.73 | $0.73 | 534,659 |
| 2023-06-07 | $0.83 | $0.83 | $0.77 | $0.78 | $0.78 | 351,021 |
| 2023-06-06 | $0.85 | $0.85 | $0.75 | $0.77 | $0.77 | 1,166,724 |
| 2023-06-05 | $0.89 | $0.91 | $0.84 | $0.85 | $0.85 | 314,521 |
| 2023-06-02 | $0.90 | $0.94 | $0.88 | $0.92 | $0.92 | 247,879 |
| 2023-06-01 | $0.83 | $0.92 | $0.83 | $0.88 | $0.88 | 373,892 |
| 2023-05-31 | $1.03 | $1.03 | $0.82 | $0.82 | $0.82 | 962,370 |
| 2023-05-30 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 346,719 |
| 2023-05-26 | $1.11 | $1.13 | $1.00 | $1.06 | $1.06 | 877,898 |
| 2023-05-25 | $1.07 | $1.07 | $0.97 | $0.98 | $0.98 | 266,241 |
| 2023-05-24 | $0.99 | $1.09 | $0.96 | $1.07 | $1.07 | 528,677 |
| 2023-05-23 | $0.99 | $1.00 | $0.96 | $0.98 | $0.98 | 704,446 |
| 2023-05-22 | $0.87 | $0.97 | $0.87 | $0.97 | $0.97 | 480,080 |
| 2023-05-19 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 186,971 |
| 2023-05-18 | $0.83 | $0.91 | $0.81 | $0.85 | $0.85 | 700,258 |
| 2023-05-17 | $0.77 | $0.84 | $0.76 | $0.83 | $0.83 | 253,413 |
| 2023-05-16 | $0.79 | $0.79 | $0.75 | $0.76 | $0.76 | 160,127 |
| 2023-05-15 | $0.80 | $0.81 | $0.74 | $0.78 | $0.78 | 264,092 |
| 2023-05-12 | $0.80 | $0.80 | $0.77 | $0.80 | $0.80 | 567,149 |
| 2023-05-11 | $0.78 | $0.80 | $0.74 | $0.79 | $0.79 | 401,643 |
| 2023-05-10 | $0.80 | $0.80 | $0.72 | $0.75 | $0.75 | 339,944 |
| 2023-05-09 | $0.88 | $0.88 | $0.74 | $0.76 | $0.76 | 767,273 |
| 2023-05-08 | $0.67 | $0.76 | $0.67 | $0.76 | $0.76 | 449,725 |
| 2023-05-05 | $0.65 | $0.66 | $0.62 | $0.65 | $0.65 | 228,362 |
| 2023-05-04 | $0.67 | $0.70 | $0.60 | $0.62 | $0.62 | 542,837 |
| 2023-05-03 | $0.71 | $0.73 | $0.65 | $0.65 | $0.65 | 498,143 |
| 2023-05-02 | $0.73 | $0.75 | $0.71 | $0.72 | $0.72 | 126,211 |
| 2023-05-01 | $0.72 | $0.76 | $0.72 | $0.74 | $0.74 | 155,882 |
| 2023-04-28 | $0.71 | $0.77 | $0.70 | $0.76 | $0.76 | 186,581 |
| 2023-04-27 | $0.72 | $0.76 | $0.71 | $0.74 | $0.74 | 261,311 |
| 2023-04-26 | $0.77 | $0.78 | $0.70 | $0.73 | $0.73 | 225,943 |
| 2023-04-25 | $0.78 | $0.78 | $0.74 | $0.77 | $0.77 | 175,807 |
| 2023-04-24 | $0.75 | $0.79 | $0.73 | $0.77 | $0.77 | 370,930 |
| 2023-04-21 | $0.78 | $0.78 | $0.75 | $0.77 | $0.77 | 343,723 |
| 2023-04-20 | $0.81 | $0.82 | $0.77 | $0.78 | $0.78 | 374,812 |
| 2023-04-19 | $0.81 | $0.83 | $0.79 | $0.83 | $0.83 | 401,330 |
| 2023-04-18 | $0.89 | $0.89 | $0.82 | $0.83 | $0.83 | 296,905 |
| 2023-04-17 | $0.87 | $0.90 | $0.84 | $0.89 | $0.89 | 467,650 |
| 2023-04-14 | $0.94 | $0.94 | $0.79 | $0.84 | $0.84 | 1,318,568 |
| 2023-04-13 | $0.99 | $1.01 | $0.90 | $0.95 | $0.95 | 648,996 |
| 2023-04-12 | $1.02 | $1.04 | $0.97 | $0.98 | $0.98 | 801,800 |
| 2023-04-11 | $1.06 | $1.11 | $1.01 | $1.03 | $1.03 | 819,806 |
| 2023-04-10 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 294,875 |
| 2023-04-06 | $1.07 | $1.08 | $1.05 | $1.08 | $1.08 | 301,179 |
| 2023-04-05 | $1.05 | $1.09 | $1.03 | $1.08 | $1.08 | 432,251 |
| 2023-04-04 | $1.06 | $1.09 | $1.03 | $1.08 | $1.08 | 506,176 |
| 2023-04-03 | $1.04 | $1.09 | $1.02 | $1.09 | $1.09 | 806,235 |
| 2023-03-31 | $1.05 | $1.08 | $0.94 | $1.06 | $1.06 | 2,708,930 |
| 2023-03-30 | $1.09 | $1.24 | $1.06 | $1.17 | $1.17 | 2,319,605 |
| 2023-03-29 | $1.06 | $1.09 | $1.03 | $1.07 | $1.07 | 1,263,009 |
| 2023-03-28 | $1.10 | $1.10 | $1.03 | $1.06 | $1.06 | 1,135,908 |
| 2023-03-27 | $1.12 | $1.14 | $1.03 | $1.08 | $1.08 | 1,786,090 |
| 2023-03-24 | $1.17 | $1.19 | $1.05 | $1.11 | $1.11 | 4,012,032 |
| 2023-03-23 | $1.57 | $1.60 | $1.15 | $1.20 | $1.20 | 35,774,837 |
| 2023-03-22 | $1.32 | $1.35 | $1.21 | $1.21 | $1.21 | 223,915 |
| 2023-03-21 | $1.21 | $1.35 | $1.17 | $1.30 | $1.30 | 515,338 |
| 2023-03-20 | $1.23 | $1.29 | $1.15 | $1.15 | $1.15 | 507,997 |
| 2023-03-17 | $1.36 | $1.36 | $1.15 | $1.17 | $1.17 | 1,504,979 |
| 2023-03-16 | $1.36 | $1.37 | $1.28 | $1.33 | $1.33 | 507,902 |
| 2023-03-15 | $1.35 | $1.42 | $1.34 | $1.37 | $1.37 | 200,752 |
| 2023-03-14 | $1.40 | $1.49 | $1.36 | $1.41 | $1.41 | 345,959 |
| 2023-03-13 | $1.40 | $1.49 | $1.30 | $1.37 | $1.37 | 480,452 |
| 2023-03-10 | $1.52 | $1.56 | $1.38 | $1.42 | $1.42 | 450,613 |
| 2023-03-09 | $1.65 | $1.65 | $1.53 | $1.55 | $1.55 | 307,535 |
| 2023-03-08 | $1.70 | $1.72 | $1.59 | $1.65 | $1.65 | 319,987 |
| 2023-03-07 | $1.74 | $1.77 | $1.70 | $1.72 | $1.72 | 213,908 |
| 2023-03-06 | $1.78 | $1.80 | $1.72 | $1.74 | $1.74 | 241,798 |
| 2023-03-03 | $1.73 | $1.78 | $1.70 | $1.78 | $1.78 | 320,149 |
| 2023-03-02 | $1.77 | $1.77 | $1.70 | $1.72 | $1.72 | 210,101 |
| 2023-03-01 | $1.83 | $1.83 | $1.73 | $1.74 | $1.74 | 276,922 |
| 2023-02-28 | $1.78 | $1.82 | $1.75 | $1.75 | $1.75 | 242,804 |
| 2023-02-27 | $1.85 | $1.85 | $1.78 | $1.78 | $1.78 | 184,150 |
| 2023-02-24 | $1.85 | $1.85 | $1.78 | $1.81 | $1.81 | 195,713 |
| 2023-02-23 | $1.88 | $1.91 | $1.85 | $1.86 | $1.86 | 209,448 |
| 2023-02-22 | $1.94 | $1.96 | $1.83 | $1.84 | $1.84 | 415,217 |
| 2023-02-21 | $2.04 | $2.04 | $1.92 | $1.93 | $1.93 | 231,974 |
| 2023-02-17 | $2.00 | $2.04 | $1.97 | $2.04 | $2.04 | 297,911 |
| 2023-02-16 | $1.95 | $2.05 | $1.92 | $1.98 | $1.98 | 307,424 |
| 2023-02-15 | $1.83 | $2.01 | $1.81 | $1.97 | $1.97 | 470,637 |
| 2023-02-14 | $1.83 | $1.89 | $1.81 | $1.84 | $1.84 | 257,858 |
| 2023-02-13 | $1.85 | $1.91 | $1.81 | $1.85 | $1.85 | 272,047 |
| 2023-02-10 | $1.85 | $1.85 | $1.74 | $1.85 | $1.85 | 352,917 |
| 2023-02-09 | $1.93 | $1.97 | $1.85 | $1.88 | $1.88 | 293,233 |
| 2023-02-08 | $1.94 | $1.97 | $1.90 | $1.91 | $1.91 | 326,057 |
| 2023-02-07 | $2.00 | $2.01 | $1.93 | $1.97 | $1.97 | 278,757 |
| 2023-02-06 | $1.99 | $2.06 | $1.97 | $2.01 | $2.01 | 381,780 |
| 2023-02-03 | $1.90 | $2.07 | $1.89 | $2.04 | $2.04 | 432,123 |
| 2023-02-02 | $2.00 | $2.09 | $1.92 | $1.95 | $1.95 | 722,983 |
| 2023-02-01 | $1.95 | $2.00 | $1.91 | $1.99 | $1.99 | 242,185 |
| 2023-01-31 | $1.92 | $2.00 | $1.90 | $1.90 | $1.90 | 624,382 |
| 2023-01-30 | $1.85 | $1.89 | $1.83 | $1.87 | $1.87 | 292,821 |
| 2023-01-27 | $1.82 | $1.92 | $1.81 | $1.90 | $1.90 | 340,609 |
| 2023-01-26 | $1.89 | $1.92 | $1.82 | $1.85 | $1.85 | 155,741 |
| 2023-01-25 | $1.92 | $1.92 | $1.82 | $1.88 | $1.88 | 260,638 |
| 2023-01-24 | $1.93 | $1.94 | $1.85 | $1.94 | $1.94 | 201,928 |
| 2023-01-23 | $1.88 | $1.94 | $1.84 | $1.93 | $1.93 | 208,402 |
| 2023-01-20 | $1.86 | $1.86 | $1.80 | $1.83 | $1.83 | 159,423 |
| 2023-01-19 | $1.88 | $1.91 | $1.77 | $1.79 | $1.79 | 346,651 |
| 2023-01-18 | $1.91 | $1.97 | $1.90 | $1.93 | $1.93 | 322,923 |
| 2023-01-17 | $1.90 | $1.98 | $1.86 | $1.93 | $1.93 | 189,288 |
| 2023-01-13 | $1.82 | $1.95 | $1.82 | $1.93 | $1.93 | 281,330 |
| 2023-01-12 | $1.79 | $1.92 | $1.76 | $1.89 | $1.89 | 307,117 |
| 2023-01-11 | $1.80 | $1.81 | $1.75 | $1.80 | $1.80 | 164,622 |
| 2023-01-10 | $1.75 | $1.80 | $1.75 | $1.77 | $1.77 | 208,284 |
| 2023-01-09 | $1.78 | $1.82 | $1.72 | $1.73 | $1.73 | 285,645 |
| 2023-01-06 | $1.67 | $1.76 | $1.64 | $1.76 | $1.76 | 214,429 |
| 2023-01-05 | $1.70 | $1.72 | $1.63 | $1.64 | $1.64 | 160,778 |
| 2023-01-04 | $1.70 | $1.73 | $1.64 | $1.69 | $1.69 | 166,139 |
| 2023-01-03 | $1.85 | $1.86 | $1.61 | $1.68 | $1.68 | 375,852 |
| 2022-12-30 | $1.81 | $1.83 | $1.68 | $1.81 | $1.81 | 361,572 |
| 2022-12-29 | $1.74 | $1.82 | $1.73 | $1.79 | $1.79 | 197,034 |
| 2022-12-28 | $1.78 | $1.78 | $1.68 | $1.73 | $1.73 | 198,294 |
| 2022-12-27 | $1.80 | $1.80 | $1.68 | $1.71 | $1.71 | 362,313 |
| 2022-12-23 | $1.80 | $1.82 | $1.72 | $1.79 | $1.79 | 169,323 |
| 2022-12-22 | $1.84 | $1.84 | $1.72 | $1.81 | $1.81 | 337,696 |
| 2022-12-21 | $1.97 | $1.98 | $1.84 | $1.84 | $1.84 | 342,005 |
| 2022-12-20 | $1.95 | $1.96 | $1.85 | $1.96 | $1.96 | 387,654 |
| 2022-12-19 | $2.18 | $2.18 | $1.82 | $1.86 | $1.86 | 793,597 |
| 2022-12-16 | $1.98 | $2.19 | $1.95 | $2.16 | $2.16 | 906,949 |
| 2022-12-15 | $1.93 | $2.02 | $1.89 | $1.98 | $1.98 | 388,655 |
| 2022-12-14 | $1.92 | $2.00 | $1.91 | $1.94 | $1.94 | 265,951 |
| 2022-12-13 | $2.09 | $2.09 | $1.90 | $1.92 | $1.92 | 249,961 |
| 2022-12-12 | $1.89 | $1.96 | $1.88 | $1.92 | $1.92 | 223,576 |
| 2022-12-09 | $1.87 | $1.93 | $1.86 | $1.88 | $1.88 | 255,777 |
| 2022-12-08 | $1.94 | $1.99 | $1.88 | $1.92 | $1.92 | 174,563 |
| 2022-12-07 | $1.96 | $2.00 | $1.89 | $1.95 | $1.95 | 201,806 |
| 2022-12-06 | $2.08 | $2.08 | $1.92 | $1.95 | $1.95 | 168,246 |
| 2022-12-05 | $2.09 | $2.15 | $2.01 | $2.09 | $2.09 | 308,911 |
| 2022-12-02 | $2.09 | $2.10 | $2.02 | $2.09 | $2.09 | 206,450 |
| 2022-12-01 | $2.21 | $2.28 | $2.11 | $2.14 | $2.14 | 468,085 |
| 2022-11-30 | $1.92 | $2.22 | $1.89 | $2.22 | $2.22 | 736,819 |
| 2022-11-29 | $1.88 | $1.96 | $1.86 | $1.93 | $1.93 | 224,093 |
| 2022-11-28 | $1.96 | $1.98 | $1.83 | $1.86 | $1.86 | 275,591 |
| 2022-11-25 | $1.91 | $2.05 | $1.91 | $1.99 | $1.99 | 258,604 |
| 2022-11-23 | $1.85 | $1.93 | $1.83 | $1.92 | $1.92 | 268,133 |
| 2022-11-22 | $1.82 | $1.89 | $1.77 | $1.86 | $1.86 | 497,172 |
| 2022-11-21 | $1.84 | $1.88 | $1.78 | $1.81 | $1.81 | 284,781 |
| 2022-11-18 | $1.94 | $1.94 | $1.76 | $1.79 | $1.79 | 345,002 |
| 2022-11-17 | $1.87 | $1.87 | $1.75 | $1.83 | $1.83 | 388,306 |
| 2022-11-16 | $1.96 | $1.98 | $1.87 | $1.90 | $1.90 | 623,724 |
| 2022-11-15 | $1.98 | $2.07 | $1.93 | $1.96 | $1.96 | 560,670 |
| 2022-11-14 | $2.16 | $2.16 | $1.91 | $1.92 | $1.92 | 773,788 |
| 2022-11-11 | $2.07 | $2.15 | $2.03 | $2.12 | $2.12 | 689,126 |
| 2022-11-10 | $1.96 | $2.10 | $1.92 | $2.09 | $2.09 | 781,943 |
| 2022-11-09 | $2.01 | $2.06 | $1.86 | $1.87 | $1.87 | 677,169 |
| 2022-11-08 | $2.07 | $2.09 | $2.00 | $2.02 | $2.02 | 405,610 |
| 2022-11-07 | $2.08 | $2.11 | $1.98 | $2.07 | $2.07 | 567,570 |
| 2022-11-04 | $2.08 | $2.09 | $2.02 | $2.07 | $2.07 | 454,081 |
| 2022-11-03 | $2.07 | $2.11 | $2.02 | $2.04 | $2.04 | 436,206 |
| 2022-11-02 | $2.23 | $2.24 | $2.01 | $2.07 | $2.07 | 1,074,606 |
| 2022-11-01 | $2.34 | $2.37 | $2.23 | $2.25 | $2.25 | 652,049 |
| 2022-10-31 | $2.24 | $2.35 | $2.22 | $2.26 | $2.26 | 559,196 |
| 2022-10-28 | $2.13 | $2.26 | $2.13 | $2.23 | $2.23 | 402,101 |
| 2022-10-27 | $2.17 | $2.26 | $2.13 | $2.15 | $2.15 | 390,467 |
| 2022-10-26 | $2.19 | $2.20 | $2.08 | $2.15 | $2.15 | 771,664 |
| 2022-10-25 | $2.00 | $2.22 | $2.00 | $2.20 | $2.20 | 751,782 |
| 2022-10-24 | $2.05 | $2.05 | $1.80 | $2.00 | $2.00 | 1,317,534 |
| 2022-10-21 | $2.05 | $2.08 | $1.96 | $2.03 | $2.03 | 789,916 |
| 2022-10-20 | $2.10 | $2.16 | $2.06 | $2.07 | $2.07 | 459,985 |
| 2022-10-19 | $2.05 | $2.12 | $2.04 | $2.10 | $2.10 | 363,363 |
| 2022-10-18 | $2.23 | $2.23 | $2.01 | $2.06 | $2.06 | 894,730 |
| 2022-10-17 | $2.08 | $2.13 | $2.02 | $2.06 | $2.06 | 731,498 |
| 2022-10-14 | $2.17 | $2.21 | $1.98 | $2.05 | $2.05 | 1,129,877 |
| 2022-10-13 | $2.01 | $2.15 | $1.99 | $2.13 | $2.13 | 1,111,609 |
| 2022-10-12 | $2.24 | $2.32 | $2.01 | $2.06 | $2.06 | 1,317,821 |
| 2022-10-11 | $2.44 | $2.44 | $2.22 | $2.24 | $2.24 | 1,270,654 |
| 2022-10-10 | $2.56 | $2.62 | $2.40 | $2.46 | $2.46 | 569,953 |
| 2022-10-07 | $2.75 | $2.75 | $2.50 | $2.54 | $2.54 | 869,809 |
| 2022-10-06 | $2.86 | $3.00 | $2.75 | $2.78 | $2.78 | 716,431 |
| 2022-10-05 | $2.90 | $2.92 | $2.74 | $2.87 | $2.87 | 781,755 |
| 2022-10-04 | $2.99 | $3.07 | $2.76 | $2.88 | $2.88 | 1,626,996 |
| 2022-10-03 | $3.12 | $3.14 | $2.90 | $2.90 | $2.90 | 837,852 |
| 2022-09-30 | $3.05 | $3.20 | $3.04 | $3.06 | $3.06 | 378,450 |
| 2022-09-29 | $3.32 | $3.33 | $3.03 | $3.06 | $3.06 | 648,210 |
| 2022-09-28 | $3.24 | $3.46 | $3.24 | $3.40 | $3.40 | 424,540 |
| 2022-09-27 | $3.20 | $3.35 | $3.17 | $3.24 | $3.24 | 458,714 |
| 2022-09-26 | $3.34 | $3.50 | $3.13 | $3.15 | $3.15 | 888,877 |
| 2022-09-23 | $3.47 | $3.51 | $3.30 | $3.37 | $3.37 | 978,945 |
| 2022-09-22 | $3.93 | $4.10 | $3.60 | $3.61 | $3.61 | 1,083,937 |
| 2022-09-21 | $4.26 | $4.26 | $3.69 | $4.00 | $4.00 | 1,813,532 |
| 2022-09-20 | $4.00 | $4.23 | $3.85 | $4.21 | $4.21 | 2,219,511 |
| 2022-09-19 | $3.58 | $4.15 | $3.58 | $4.03 | $4.03 | 4,402,208 |
| 2022-09-16 | $3.15 | $3.68 | $3.15 | $3.65 | $3.65 | 2,860,347 |
| 2022-09-15 | $3.23 | $3.41 | $3.06 | $3.27 | $3.27 | 1,565,619 |
| 2022-09-14 | $3.00 | $3.15 | $2.92 | $3.11 | $3.11 | 433,335 |
| 2022-09-13 | $3.00 | $3.06 | $2.92 | $2.98 | $2.98 | 582,524 |
| 2022-09-12 | $3.09 | $3.23 | $3.06 | $3.13 | $3.13 | 1,068,636 |
| 2022-09-09 | $2.93 | $3.10 | $2.92 | $3.01 | $3.01 | 622,849 |
| 2022-09-08 | $2.90 | $2.93 | $2.80 | $2.91 | $2.91 | 485,184 |
| 2022-09-07 | $2.86 | $2.94 | $2.79 | $2.92 | $2.92 | 899,113 |
| 2022-09-06 | $2.90 | $3.01 | $2.80 | $2.85 | $2.85 | 621,365 |
| 2022-09-02 | $3.10 | $3.11 | $2.93 | $2.95 | $2.95 | 574,781 |
| 2022-09-01 | $3.09 | $3.21 | $3.00 | $3.10 | $3.10 | 586,632 |
| 2022-08-31 | $3.05 | $3.20 | $3.03 | $3.14 | $3.14 | 668,262 |
| 2022-08-30 | $2.80 | $3.05 | $2.77 | $3.03 | $3.03 | 859,082 |
| 2022-08-29 | $2.69 | $2.85 | $2.65 | $2.78 | $2.78 | 421,537 |
| 2022-08-26 | $2.88 | $2.90 | $2.70 | $2.72 | $2.72 | 354,708 |
| 2022-08-25 | $2.93 | $2.94 | $2.80 | $2.89 | $2.89 | 374,578 |
| 2022-08-24 | $2.75 | $2.87 | $2.72 | $2.84 | $2.84 | 316,347 |
| 2022-08-23 | $2.67 | $2.79 | $2.65 | $2.75 | $2.75 | 438,138 |
| 2022-08-22 | $2.71 | $2.73 | $2.58 | $2.63 | $2.63 | 546,747 |
| 2022-08-19 | $2.90 | $2.92 | $2.74 | $2.77 | $2.77 | 564,188 |
| 2022-08-18 | $3.10 | $3.11 | $2.86 | $2.92 | $2.92 | 703,217 |
| 2022-08-17 | $2.98 | $3.08 | $2.95 | $3.06 | $3.06 | 702,167 |
| 2022-08-16 | $3.14 | $3.15 | $2.98 | $3.11 | $3.11 | 554,574 |
| 2022-08-15 | $3.16 | $3.31 | $3.07 | $3.13 | $3.13 | 905,621 |
| 2022-08-12 | $3.07 | $3.30 | $2.98 | $3.16 | $3.16 | 1,379,828 |
| 2022-08-11 | $3.00 | $3.23 | $2.95 | $3.00 | $3.00 | 1,827,573 |
| 2022-08-10 | $2.79 | $3.02 | $2.75 | $2.98 | $2.98 | 1,000,161 |
| 2022-08-09 | $2.89 | $2.95 | $2.72 | $2.73 | $2.73 | 971,261 |
| 2022-08-08 | $3.09 | $3.16 | $2.95 | $2.97 | $2.97 | 1,199,522 |
| 2022-08-05 | $2.80 | $2.98 | $2.79 | $2.92 | $2.92 | 828,218 |
| 2022-08-04 | $2.81 | $2.90 | $2.77 | $2.80 | $2.80 | 1,049,428 |
| 2022-08-03 | $2.68 | $2.82 | $2.67 | $2.75 | $2.75 | 884,013 |
| 2022-08-02 | $2.68 | $2.74 | $2.63 | $2.66 | $2.66 | 994,406 |
| 2022-08-01 | $2.74 | $2.79 | $2.64 | $2.65 | $2.65 | 789,861 |
| 2022-07-29 | $2.62 | $2.90 | $2.59 | $2.73 | $2.73 | 1,272,353 |
| 2022-07-28 | $2.69 | $2.84 | $2.60 | $2.60 | $2.60 | 1,648,241 |
| 2022-07-27 | $2.54 | $2.63 | $2.45 | $2.63 | $2.63 | 914,734 |
| 2022-07-26 | $2.80 | $2.80 | $2.55 | $2.60 | $2.60 | 1,255,895 |
| 2022-07-25 | $2.85 | $2.95 | $2.82 | $2.84 | $2.84 | 576,351 |
| 2022-07-22 | $3.11 | $3.16 | $2.80 | $2.88 | $2.88 | 1,135,825 |
| 2022-07-21 | $2.97 | $3.23 | $2.94 | $3.14 | $3.14 | 1,375,966 |
| 2022-07-20 | $3.07 | $3.17 | $2.95 | $3.04 | $3.04 | 1,223,525 |
| 2022-07-19 | $2.85 | $3.12 | $2.76 | $3.09 | $3.09 | 3,226,159 |
| 2022-07-18 | $3.50 | $3.60 | $2.93 | $2.95 | $2.95 | 50,470,570 |
| 2022-07-15 | $2.66 | $2.68 | $2.55 | $2.63 | $2.63 | 597,316 |
| 2022-07-14 | $2.57 | $2.63 | $2.50 | $2.59 | $2.59 | 576,372 |
| 2022-07-13 | $2.71 | $2.71 | $2.56 | $2.59 | $2.59 | 668,406 |
| 2022-07-12 | $2.50 | $2.83 | $2.50 | $2.74 | $2.74 | 1,184,179 |
| 2022-07-11 | $2.71 | $2.71 | $2.44 | $2.51 | $2.51 | 1,064,039 |
| 2022-07-08 | $2.69 | $2.97 | $2.65 | $2.72 | $2.72 | 1,474,885 |
| 2022-07-07 | $2.63 | $2.79 | $2.63 | $2.79 | $2.79 | 1,324,628 |
| 2022-07-06 | $2.65 | $2.78 | $2.58 | $2.68 | $2.68 | 2,376,993 |
| 2022-07-05 | $2.29 | $2.64 | $2.26 | $2.64 | $2.64 | 1,799,657 |
| 2022-07-01 | $2.45 | $2.54 | $2.31 | $2.34 | $2.34 | 2,269,279 |
| 2022-06-30 | $2.37 | $2.53 | $2.28 | $2.52 | $2.52 | 2,047,945 |
| 2022-06-29 | $2.29 | $2.45 | $2.20 | $2.42 | $2.42 | 1,585,642 |
| 2022-06-28 | $2.50 | $2.57 | $2.24 | $2.38 | $2.38 | 2,636,222 |
| 2022-06-27 | $2.38 | $2.54 | $2.32 | $2.52 | $2.52 | 2,539,184 |
| 2022-06-24 | $2.51 | $2.81 | $2.33 | $2.52 | $2.52 | 9,953,724 |
| 2022-06-23 | $3.02 | $3.45 | $2.43 | $2.53 | $2.53 | 15,739,159 |
| 2022-06-22 | $2.73 | $3.53 | $2.58 | $3.24 | $3.24 | 16,886,599 |
| 2022-06-21 | $3.17 | $3.33 | $2.76 | $2.83 | $2.83 | 30,423,698 |
| 2022-06-17 | $3.35 | $3.64 | $2.89 | $2.89 | $2.89 | 36,777,997 |
| 2022-06-16 | $2.90 | $4.48 | $2.76 | $3.99 | $3.99 | 213,722,694 |
| 2022-06-15 | $1.19 | $1.23 | $1.13 | $1.16 | $1.16 | 994,072 |
| 2022-06-14 | $1.25 | $1.28 | $1.20 | $1.20 | $1.20 | 445,100 |
| 2022-06-13 | $1.29 | $1.30 | $1.25 | $1.28 | $1.28 | 419,734 |
| 2022-06-10 | $1.41 | $1.41 | $1.32 | $1.39 | $1.39 | 510,322 |
| 2022-06-09 | $1.56 | $1.57 | $1.42 | $1.45 | $1.45 | 756,810 |
| 2022-06-08 | $1.54 | $1.65 | $1.51 | $1.55 | $1.55 | 869,842 |
| 2022-06-07 | $1.41 | $1.53 | $1.36 | $1.51 | $1.51 | 880,624 |
| 2022-06-06 | $1.48 | $1.48 | $1.35 | $1.41 | $1.41 | 658,513 |
| 2022-06-03 | $1.31 | $1.44 | $1.30 | $1.44 | $1.44 | 713,996 |
| 2022-06-02 | $1.26 | $1.39 | $1.26 | $1.34 | $1.34 | 503,401 |
| 2022-06-01 | $1.41 | $1.41 | $1.27 | $1.30 | $1.30 | 525,502 |
| 2022-05-31 | $1.49 | $1.49 | $1.34 | $1.36 | $1.36 | 754,855 |
| 2022-05-27 | $1.40 | $1.52 | $1.38 | $1.49 | $1.49 | 626,718 |
| 2022-05-26 | $1.35 | $1.48 | $1.34 | $1.39 | $1.39 | 606,124 |
| 2022-05-25 | $1.32 | $1.41 | $1.32 | $1.38 | $1.38 | 632,064 |
| 2022-05-24 | $1.38 | $1.42 | $1.31 | $1.36 | $1.36 | 859,818 |
| 2022-05-23 | $1.50 | $1.51 | $1.37 | $1.40 | $1.40 | 1,445,052 |
| 2022-05-20 | $1.71 | $1.72 | $1.46 | $1.50 | $1.50 | 2,740,798 |
| 2022-05-19 | $1.63 | $1.73 | $1.55 | $1.70 | $1.70 | 699,206 |
| 2022-05-18 | $1.67 | $1.79 | $1.62 | $1.66 | $1.66 | 714,438 |
| 2022-05-17 | $1.60 | $1.73 | $1.57 | $1.72 | $1.72 | 857,940 |
| 2022-05-16 | $1.66 | $1.75 | $1.53 | $1.55 | $1.55 | 1,404,445 |
| 2022-05-13 | $1.75 | $1.86 | $1.66 | $1.69 | $1.69 | 898,937 |
| 2022-05-12 | $1.53 | $1.80 | $1.52 | $1.69 | $1.69 | 871,894 |
| 2022-05-11 | $1.82 | $1.82 | $1.66 | $1.67 | $1.67 | 553,169 |
| 2022-05-10 | $1.91 | $1.92 | $1.69 | $1.84 | $1.84 | 768,597 |
| 2022-05-09 | $1.91 | $1.96 | $1.79 | $1.88 | $1.88 | 1,260,394 |
| 2022-05-06 | $1.90 | $1.96 | $1.82 | $1.93 | $1.93 | 652,961 |
| 2022-05-05 | $1.96 | $1.98 | $1.88 | $1.93 | $1.93 | 586,257 |
| 2022-05-04 | $1.82 | $1.98 | $1.74 | $1.97 | $1.97 | 983,167 |
| 2022-05-03 | $1.89 | $1.96 | $1.76 | $1.82 | $1.82 | 1,063,190 |
| 2022-05-02 | $1.92 | $2.00 | $1.82 | $1.90 | $1.90 | 1,461,673 |
| 2022-04-29 | $1.98 | $2.10 | $1.94 | $1.95 | $1.95 | 715,308 |
| 2022-04-28 | $2.01 | $2.02 | $1.88 | $1.98 | $1.98 | 1,087,025 |
| 2022-04-27 | $2.00 | $2.05 | $1.94 | $1.97 | $1.97 | 631,704 |
| 2022-04-26 | $2.02 | $2.07 | $1.97 | $1.97 | $1.97 | 826,970 |
| 2022-04-25 | $1.98 | $2.10 | $1.96 | $2.08 | $2.08 | 1,069,677 |
| 2022-04-22 | $2.00 | $2.10 | $1.96 | $2.04 | $2.04 | 1,113,021 |
| 2022-04-21 | $2.21 | $2.26 | $2.02 | $2.05 | $2.05 | 1,415,200 |
| 2022-04-20 | $2.37 | $2.41 | $2.18 | $2.21 | $2.21 | 1,314,108 |
| 2022-04-19 | $2.22 | $2.43 | $2.21 | $2.36 | $2.36 | 1,071,585 |
| 2022-04-18 | $2.34 | $2.41 | $2.21 | $2.28 | $2.28 | 1,026,469 |
| 2022-04-14 | $2.44 | $2.45 | $2.29 | $2.34 | $2.34 | 1,276,615 |
| 2022-04-13 | $2.33 | $2.49 | $2.33 | $2.46 | $2.46 | 1,563,331 |
| 2022-04-12 | $2.68 | $2.71 | $2.32 | $2.35 | $2.35 | 2,459,652 |
| 2022-04-11 | $2.81 | $2.83 | $2.57 | $2.69 | $2.69 | 2,921,094 |
| 2022-04-08 | $3.36 | $3.55 | $2.80 | $2.95 | $2.95 | 9,382,793 |
| 2022-04-07 | $3.32 | $3.45 | $3.04 | $3.30 | $3.30 | 19,275,574 |
| 2022-04-06 | $2.58 | $3.98 | $2.47 | $3.63 | $3.63 | 158,696,110 |
| 2022-04-05 | $2.22 | $2.28 | $1.99 | $2.02 | $2.02 | 1,304,502 |
| 2022-04-04 | $2.20 | $2.33 | $2.16 | $2.21 | $2.21 | 1,249,885 |
| 2022-04-01 | $2.33 | $2.40 | $2.14 | $2.20 | $2.20 | 1,252,938 |
| 2022-03-31 | $2.52 | $2.63 | $2.27 | $2.32 | $2.32 | 1,297,446 |
| 2022-03-30 | $2.48 | $2.69 | $2.37 | $2.51 | $2.51 | 5,087,787 |
| 2022-03-29 | $2.28 | $2.42 | $2.25 | $2.38 | $2.38 | 990,026 |
| 2022-03-28 | $2.36 | $2.39 | $2.10 | $2.25 | $2.25 | 1,910,510 |
| 2022-03-25 | $2.44 | $2.51 | $2.32 | $2.39 | $2.39 | 1,157,731 |
| 2022-03-24 | $2.73 | $2.80 | $2.27 | $2.41 | $2.41 | 3,710,512 |
| 2022-03-23 | $2.91 | $3.12 | $2.81 | $2.84 | $2.84 | 551,419 |
| 2022-03-22 | $3.04 | $3.25 | $2.93 | $2.98 | $2.98 | 445,350 |
| 2022-03-21 | $2.97 | $3.04 | $2.77 | $2.97 | $2.97 | 557,413 |
| 2022-03-18 | $3.11 | $3.45 | $2.82 | $2.94 | $2.94 | 2,199,604 |
| 2022-03-17 | $2.99 | $3.38 | $2.99 | $3.14 | $3.14 | 598,742 |
| 2022-03-16 | $2.97 | $3.12 | $2.86 | $3.01 | $3.01 | 400,061 |
| 2022-03-15 | $2.89 | $2.89 | $2.60 | $2.86 | $2.86 | 358,375 |
| 2022-03-14 | $2.99 | $3.15 | $2.87 | $2.89 | $2.89 | 646,100 |
| 2022-03-11 | $3.11 | $3.16 | $2.95 | $3.00 | $3.00 | 528,769 |
| 2022-03-10 | $2.90 | $3.14 | $2.82 | $3.11 | $3.11 | 560,428 |
| 2022-03-09 | $2.88 | $3.23 | $2.84 | $3.00 | $3.00 | 843,883 |
| 2022-03-08 | $2.54 | $3.00 | $2.45 | $2.90 | $2.90 | 965,145 |
| 2022-03-07 | $2.14 | $2.55 | $2.06 | $2.49 | $2.49 | 1,020,973 |
| 2022-03-04 | $2.47 | $2.47 | $2.12 | $2.14 | $2.14 | 868,443 |
| 2022-03-03 | $2.61 | $2.62 | $2.39 | $2.43 | $2.43 | 550,945 |
| 2022-03-02 | $2.66 | $2.69 | $2.53 | $2.61 | $2.61 | 402,251 |
| 2022-03-01 | $2.68 | $2.74 | $2.59 | $2.66 | $2.66 | 582,311 |
| 2022-02-28 | $2.70 | $2.81 | $2.54 | $2.59 | $2.59 | 1,368,394 |
| 2022-02-25 | $2.65 | $2.82 | $2.61 | $2.75 | $2.75 | 833,001 |
| 2022-02-24 | $2.67 | $2.71 | $2.51 | $2.62 | $2.62 | 1,413,762 |
| 2022-02-23 | $3.04 | $3.11 | $2.77 | $2.79 | $2.79 | 759,711 |
| 2022-02-22 | $3.00 | $3.18 | $2.83 | $3.04 | $3.04 | 1,140,678 |
| 2022-02-18 | $3.14 | $3.20 | $2.99 | $3.00 | $3.00 | 751,974 |
| 2022-02-17 | $3.33 | $3.44 | $3.12 | $3.18 | $3.18 | 777,366 |
| 2022-02-16 | $3.72 | $3.76 | $3.25 | $3.37 | $3.37 | 1,013,708 |
| 2022-02-15 | $3.63 | $3.87 | $3.63 | $3.75 | $3.75 | 615,331 |
| 2022-02-14 | $3.53 | $3.83 | $3.53 | $3.56 | $3.56 | 451,720 |
| 2022-02-11 | $3.83 | $3.83 | $3.63 | $3.71 | $3.71 | 387,084 |
| 2022-02-10 | $3.92 | $4.02 | $3.76 | $3.78 | $3.78 | 414,775 |
| 2022-02-09 | $3.95 | $4.10 | $3.89 | $4.02 | $4.02 | 423,010 |
| 2022-02-08 | $4.00 | $4.00 | $3.76 | $3.87 | $3.87 | 315,104 |
| 2022-02-07 | $4.10 | $4.15 | $3.89 | $3.94 | $3.94 | 225,771 |
| 2022-02-04 | $4.00 | $4.10 | $3.86 | $4.04 | $4.04 | 132,927 |
| 2022-02-03 | $4.06 | $4.11 | $3.87 | $3.94 | $3.94 | 296,836 |
| 2022-02-02 | $4.43 | $4.43 | $4.10 | $4.15 | $4.15 | 223,317 |
| 2022-02-01 | $4.29 | $4.47 | $4.17 | $4.41 | $4.41 | 218,437 |
| 2022-01-31 | $4.04 | $4.28 | $4.02 | $4.24 | $4.24 | 534,720 |
| 2022-01-28 | $3.95 | $4.07 | $3.80 | $4.00 | $4.00 | 331,344 |
| 2022-01-27 | $4.26 | $4.26 | $3.89 | $3.90 | $3.90 | 338,229 |
| 2022-01-26 | $4.66 | $4.81 | $4.09 | $4.24 | $4.24 | 814,797 |
| 2022-01-25 | $4.51 | $4.59 | $4.35 | $4.55 | $4.55 | 275,317 |
| 2022-01-24 | $4.35 | $4.58 | $4.24 | $4.54 | $4.54 | 592,732 |
| 2022-01-21 | $4.69 | $4.83 | $4.53 | $4.60 | $4.60 | 407,616 |
| 2022-01-20 | $4.81 | $5.15 | $4.78 | $4.79 | $4.79 | 1,297,257 |
| 2022-01-19 | $5.11 | $5.28 | $4.73 | $4.78 | $4.78 | 439,442 |
| 2022-01-18 | $5.27 | $5.28 | $5.04 | $5.14 | $5.14 | 307,422 |
| 2022-01-14 | $5.29 | $5.55 | $5.10 | $5.29 | $5.29 | 255,137 |
| 2022-01-13 | $5.56 | $5.71 | $5.26 | $5.30 | $5.30 | 410,822 |
| 2022-01-12 | $5.91 | $6.01 | $5.54 | $5.55 | $5.55 | 419,804 |
| 2022-01-11 | $5.86 | $5.98 | $5.70 | $5.91 | $5.91 | 153,845 |
| 2022-01-10 | $6.31 | $6.33 | $5.76 | $5.79 | $5.79 | 346,461 |
| 2022-01-07 | $6.37 | $6.50 | $6.21 | $6.35 | $6.35 | 146,265 |
| 2022-01-06 | $6.39 | $6.48 | $6.25 | $6.35 | $6.35 | 174,121 |
| 2022-01-05 | $6.68 | $6.68 | $6.30 | $6.38 | $6.38 | 303,761 |
| 2022-01-04 | $6.96 | $6.96 | $6.60 | $6.69 | $6.69 | 257,626 |
| 2022-01-03 | $7.06 | $7.08 | $6.77 | $6.90 | $6.90 | 214,830 |
| 2021-12-31 | $7.05 | $7.16 | $6.89 | $7.01 | $7.01 | 123,923 |
| 2021-12-30 | $6.82 | $7.19 | $6.82 | $7.08 | $7.08 | 180,401 |
| 2021-12-29 | $6.93 | $7.00 | $6.75 | $6.88 | $6.88 | 258,679 |
| 2021-12-28 | $7.12 | $7.22 | $6.96 | $7.01 | $7.01 | 192,088 |
| 2021-12-27 | $7.24 | $7.29 | $7.05 | $7.19 | $7.19 | 219,505 |
| 2021-12-23 | $7.38 | $7.39 | $7.19 | $7.28 | $7.28 | 209,696 |
| 2021-12-22 | $7.54 | $7.59 | $7.32 | $7.38 | $7.38 | 288,908 |
| 2021-12-21 | $7.79 | $7.79 | $7.44 | $7.62 | $7.62 | 147,116 |
| 2021-12-20 | $8.00 | $8.13 | $7.33 | $7.52 | $7.52 | 389,983 |
| 2021-12-17 | $8.48 | $8.68 | $8.15 | $8.19 | $8.19 | 1,938,105 |
| 2021-12-16 | $8.42 | $8.76 | $8.25 | $8.49 | $8.49 | 500,744 |
| 2021-12-15 | $8.08 | $8.30 | $7.53 | $8.18 | $8.18 | 480,250 |
| 2021-12-14 | $7.75 | $8.18 | $7.75 | $7.93 | $7.93 | 462,378 |
| 2021-12-13 | $7.50 | $8.07 | $7.45 | $7.88 | $7.88 | 790,224 |
| 2021-12-10 | $7.19 | $7.36 | $7.07 | $7.34 | $7.34 | 166,138 |
| 2021-12-09 | $7.33 | $7.43 | $7.10 | $7.17 | $7.17 | 317,620 |
| 2021-12-08 | $7.11 | $7.44 | $6.98 | $7.34 | $7.34 | 211,821 |
| 2021-12-07 | $6.99 | $7.21 | $6.94 | $7.09 | $7.09 | 174,331 |
| 2021-12-06 | $6.95 | $7.09 | $6.66 | $6.88 | $6.88 | 254,620 |
| 2021-12-03 | $7.20 | $7.22 | $6.92 | $7.05 | $7.05 | 310,125 |
| 2021-12-02 | $7.38 | $7.57 | $7.19 | $7.22 | $7.22 | 201,185 |
| 2021-12-01 | $7.74 | $7.97 | $7.37 | $7.37 | $7.37 | 343,703 |
| 2021-11-30 | $7.18 | $7.75 | $7.10 | $7.66 | $7.66 | 436,019 |
| 2021-11-29 | $7.26 | $7.34 | $7.02 | $7.24 | $7.24 | 264,008 |
| 2021-11-26 | $7.10 | $7.33 | $7.06 | $7.17 | $7.17 | 215,103 |
| 2021-11-24 | $7.44 | $7.52 | $7.21 | $7.41 | $7.41 | 198,627 |
| 2021-11-23 | $7.50 | $7.54 | $7.21 | $7.42 | $7.42 | 415,726 |
| 2021-11-22 | $8.01 | $8.18 | $7.54 | $7.55 | $7.55 | 330,149 |
| 2021-11-19 | $8.23 | $8.45 | $7.92 | $7.95 | $7.95 | 338,426 |
| 2021-11-18 | $9.02 | $9.10 | $8.16 | $8.29 | $8.29 | 394,300 |
| 2021-11-17 | $9.54 | $9.65 | $9.04 | $9.07 | $9.07 | 237,390 |
| 2021-11-16 | $9.76 | $9.79 | $9.25 | $9.60 | $9.60 | 307,633 |
| 2021-11-15 | $9.20 | $9.85 | $8.94 | $9.75 | $9.75 | 435,310 |
| 2021-11-12 | $9.54 | $9.57 | $9.23 | $9.26 | $9.26 | 211,457 |
| 2021-11-11 | $9.50 | $9.70 | $9.40 | $9.47 | $9.47 | 155,167 |
| 2021-11-10 | $9.31 | $9.57 | $9.20 | $9.38 | $9.38 | 198,960 |
| 2021-11-09 | $9.90 | $9.90 | $9.34 | $9.44 | $9.44 | 307,727 |
| 2021-11-08 | $9.68 | $10.04 | $9.60 | $9.93 | $9.93 | 347,640 |
| 2021-11-05 | $9.53 | $9.64 | $9.33 | $9.60 | $9.60 | 211,449 |
| 2021-11-04 | $9.78 | $9.79 | $9.32 | $9.44 | $9.44 | 249,540 |
| 2021-11-03 | $9.59 | $9.77 | $9.43 | $9.74 | $9.74 | 221,830 |
| 2021-11-02 | $9.75 | $9.76 | $9.40 | $9.59 | $9.59 | 320,504 |
| 2021-11-01 | $9.74 | $9.80 | $9.49 | $9.77 | $9.77 | 308,558 |
| 2021-10-29 | $9.36 | $9.63 | $9.15 | $9.59 | $9.59 | 309,691 |
| 2021-10-28 | $8.78 | $9.32 | $8.56 | $9.29 | $9.29 | 380,634 |
| 2021-10-27 | $8.88 | $9.03 | $8.67 | $8.75 | $8.75 | 236,827 |
| 2021-10-26 | $9.05 | $9.05 | $8.76 | $8.82 | $8.82 | 206,020 |
| 2021-10-25 | $8.81 | $9.04 | $8.58 | $9.00 | $9.00 | 238,110 |
| 2021-10-22 | $9.12 | $9.17 | $8.69 | $8.81 | $8.81 | 227,035 |
| 2021-10-21 | $8.99 | $9.23 | $8.83 | $9.18 | $9.18 | 205,458 |
| 2021-10-20 | $8.83 | $9.00 | $8.56 | $8.96 | $8.96 | 167,628 |
| 2021-10-19 | $8.62 | $8.91 | $8.43 | $8.80 | $8.80 | 218,063 |
| 2021-10-18 | $8.69 | $8.85 | $8.49 | $8.66 | $8.66 | 303,764 |
| 2021-10-15 | $8.63 | $8.77 | $8.45 | $8.71 | $8.71 | 197,329 |
| 2021-10-14 | $8.95 | $9.08 | $8.39 | $8.51 | $8.51 | 197,639 |
| 2021-10-13 | $8.94 | $8.99 | $8.76 | $8.88 | $8.88 | 261,723 |
| 2021-10-12 | $8.94 | $9.11 | $8.69 | $8.90 | $8.90 | 106,559 |
| 2021-10-11 | $8.78 | $9.02 | $8.77 | $8.88 | $8.88 | 238,611 |
| 2021-10-08 | $8.52 | $8.77 | $8.43 | $8.73 | $8.73 | 109,012 |
| 2021-10-07 | $8.33 | $8.52 | $8.31 | $8.46 | $8.46 | 205,872 |
| 2021-10-06 | $8.23 | $8.35 | $8.07 | $8.19 | $8.19 | 210,420 |
| 2021-10-05 | $8.21 | $8.34 | $8.06 | $8.31 | $8.31 | 196,087 |
| 2021-10-04 | $8.62 | $8.71 | $8.13 | $8.19 | $8.19 | 245,697 |
| 2021-10-01 | $8.80 | $8.91 | $8.57 | $8.71 | $8.71 | 126,921 |
| 2021-09-30 | $8.68 | $8.91 | $8.61 | $8.70 | $8.70 | 206,848 |
| 2021-09-29 | $8.69 | $8.78 | $8.43 | $8.51 | $8.51 | 415,083 |
| 2021-09-28 | $9.15 | $9.27 | $8.62 | $8.68 | $8.68 | 327,311 |
| 2021-09-27 | $8.64 | $9.28 | $8.54 | $9.19 | $9.19 | 328,463 |
| 2021-09-24 | $8.77 | $8.77 | $8.48 | $8.57 | $8.57 | 178,003 |
| 2021-09-23 | $8.71 | $8.85 | $8.29 | $8.79 | $8.79 | 240,573 |
| 2021-09-22 | $8.38 | $8.83 | $8.25 | $8.65 | $8.65 | 286,779 |
| 2021-09-21 | $8.57 | $8.57 | $8.02 | $8.26 | $8.26 | 261,850 |
| 2021-09-20 | $8.63 | $8.93 | $8.28 | $8.50 | $8.50 | 475,109 |
| 2021-09-17 | $8.46 | $8.94 | $8.19 | $8.88 | $8.88 | 1,305,924 |
| 2021-09-16 | $7.95 | $8.48 | $7.81 | $8.46 | $8.46 | 444,699 |
| 2021-09-15 | $7.78 | $7.95 | $7.64 | $7.94 | $7.94 | 230,062 |
| 2021-09-14 | $8.13 | $8.13 | $7.55 | $7.70 | $7.70 | 226,367 |
| 2021-09-13 | $7.55 | $8.24 | $7.36 | $7.99 | $7.99 | 434,261 |
| 2021-09-10 | $7.85 | $7.91 | $7.39 | $7.43 | $7.43 | 338,939 |
| 2021-09-09 | $8.06 | $8.25 | $7.75 | $7.83 | $7.83 | 341,534 |
| 2021-09-08 | $8.31 | $8.31 | $7.80 | $8.06 | $8.06 | 380,916 |
| 2021-09-07 | $8.01 | $8.46 | $7.89 | $8.41 | $8.41 | 273,804 |
| 2021-09-03 | $7.91 | $8.07 | $7.69 | $8.04 | $8.04 | 241,222 |
| 2021-09-02 | $7.71 | $8.04 | $7.62 | $7.88 | $7.88 | 275,450 |
| 2021-09-01 | $7.57 | $7.84 | $7.45 | $7.72 | $7.72 | 223,742 |
| 2021-08-31 | $7.41 | $7.63 | $7.22 | $7.40 | $7.40 | 222,631 |
| 2021-08-30 | $7.87 | $7.87 | $7.37 | $7.47 | $7.47 | 218,876 |
| 2021-08-27 | $7.46 | $7.85 | $7.28 | $7.78 | $7.78 | 144,866 |
| 2021-08-26 | $7.41 | $7.46 | $7.21 | $7.37 | $7.37 | 95,046 |
| 2021-08-25 | $7.67 | $7.67 | $7.35 | $7.38 | $7.38 | 161,285 |
| 2021-08-24 | $7.24 | $7.67 | $7.12 | $7.62 | $7.62 | 188,724 |
| 2021-08-23 | $6.83 | $7.21 | $6.83 | $7.19 | $7.19 | 224,379 |
| 2021-08-20 | $6.60 | $6.87 | $6.59 | $6.78 | $6.78 | 129,606 |
| 2021-08-19 | $7.29 | $7.29 | $6.62 | $6.63 | $6.63 | 406,597 |
| 2021-08-18 | $7.24 | $7.62 | $6.79 | $7.43 | $7.43 | 727,522 |
| 2021-08-17 | $6.79 | $7.30 | $6.56 | $7.22 | $7.22 | 458,795 |
| 2021-08-16 | $7.04 | $7.04 | $6.75 | $6.81 | $6.81 | 252,637 |
| 2021-08-13 | $7.80 | $7.82 | $7.02 | $7.15 | $7.15 | 326,389 |
| 2021-08-12 | $8.07 | $8.14 | $7.59 | $7.85 | $7.85 | 257,135 |
| 2021-08-11 | $8.39 | $8.45 | $7.95 | $8.31 | $8.31 | 173,444 |
| 2021-08-10 | $8.37 | $8.59 | $8.26 | $8.36 | $8.36 | 163,480 |
| 2021-08-09 | $8.04 | $8.30 | $7.90 | $8.26 | $8.26 | 141,620 |
| 2021-08-06 | $8.17 | $8.33 | $8.01 | $8.03 | $8.03 | 144,080 |
| 2021-08-05 | $7.85 | $8.14 | $7.70 | $8.11 | $8.11 | 107,794 |
| 2021-08-04 | $7.86 | $7.91 | $7.63 | $7.81 | $7.81 | 133,719 |
| 2021-08-03 | $8.03 | $8.19 | $7.88 | $7.95 | $7.95 | 133,795 |
| 2021-08-02 | $7.87 | $8.16 | $7.83 | $8.03 | $8.03 | 140,999 |
| 2021-07-30 | $8.07 | $8.32 | $7.63 | $7.79 | $7.79 | 282,880 |
| 2021-07-29 | $8.34 | $8.35 | $8.03 | $8.13 | $8.13 | 140,434 |
| 2021-07-28 | $7.87 | $8.29 | $7.87 | $8.24 | $8.24 | 217,880 |
| 2021-07-27 | $7.97 | $8.02 | $7.66 | $7.85 | $7.85 | 205,758 |
| 2021-07-26 | $8.23 | $8.25 | $7.95 | $8.04 | $8.04 | 136,861 |
| 2021-07-23 | $8.35 | $8.42 | $8.11 | $8.18 | $8.18 | 88,873 |
| 2021-07-22 | $8.59 | $8.62 | $8.33 | $8.35 | $8.35 | 104,834 |
| 2021-07-21 | $8.40 | $8.69 | $8.32 | $8.68 | $8.68 | 158,839 |
| 2021-07-20 | $7.93 | $8.37 | $7.77 | $8.33 | $8.33 | 246,091 |
| 2021-07-19 | $7.61 | $7.98 | $7.54 | $7.97 | $7.97 | 291,562 |
| 2021-07-16 | $8.22 | $8.22 | $7.77 | $7.86 | $7.86 | 319,910 |
| 2021-07-15 | $8.04 | $8.27 | $7.98 | $8.18 | $8.18 | 171,933 |
| 2021-07-14 | $8.14 | $8.25 | $7.85 | $8.05 | $8.05 | 285,521 |
| 2021-07-13 | $8.75 | $8.79 | $8.04 | $8.06 | $8.06 | 452,575 |
| 2021-07-12 | $8.79 | $8.92 | $8.64 | $8.82 | $8.82 | 137,593 |
| 2021-07-09 | $8.31 | $8.86 | $8.17 | $8.86 | $8.86 | 345,726 |
| 2021-07-08 | $8.84 | $8.84 | $8.21 | $8.23 | $8.23 | 640,266 |
| 2021-07-07 | $9.40 | $9.48 | $8.88 | $8.99 | $8.99 | 429,844 |
| 2021-07-06 | $9.77 | $9.81 | $9.18 | $9.32 | $9.32 | 395,694 |
| 2021-07-02 | $9.88 | $10.07 | $9.71 | $9.97 | $9.97 | 257,828 |
| 2021-07-01 | $9.67 | $9.97 | $9.57 | $9.88 | $9.88 | 391,300 |
| 2021-06-30 | $9.16 | $9.66 | $9.13 | $9.64 | $9.64 | 431,176 |
| 2021-06-29 | $9.53 | $9.79 | $9.06 | $9.12 | $9.12 | 1,528,390 |
| 2021-06-28 | $9.40 | $9.65 | $9.31 | $9.53 | $9.53 | 523,057 |
| 2021-06-25 | $10.01 | $10.02 | $9.32 | $9.34 | $9.34 | 2,514,815 |
| 2021-06-24 | $10.14 | $10.14 | $9.70 | $9.79 | $9.79 | 428,645 |
| 2021-06-23 | $9.58 | $10.13 | $9.56 | $10.07 | $10.07 | 473,503 |
| 2021-06-22 | $9.11 | $9.52 | $9.03 | $9.49 | $9.49 | 255,145 |
| 2021-06-21 | $9.39 | $9.48 | $9.12 | $9.20 | $9.20 | 390,205 |
| 2021-06-18 | $9.28 | $9.61 | $9.17 | $9.55 | $9.55 | 650,430 |
| 2021-06-17 | $10.00 | $10.01 | $9.31 | $9.34 | $9.34 | 329,049 |
| 2021-06-16 | $9.82 | $10.01 | $9.66 | $9.90 | $9.90 | 307,268 |
| 2021-06-15 | $10.21 | $10.21 | $9.75 | $9.77 | $9.77 | 240,027 |
| 2021-06-14 | $10.40 | $10.55 | $9.98 | $10.13 | $10.13 | 361,825 |
| 2021-06-11 | $10.34 | $10.49 | $10.28 | $10.36 | $10.36 | 196,657 |
| 2021-06-10 | $10.54 | $10.58 | $10.16 | $10.38 | $10.38 | 178,649 |
| 2021-06-09 | $11.16 | $11.21 | $10.38 | $10.59 | $10.59 | 215,989 |
| 2021-06-08 | $10.46 | $10.88 | $10.20 | $10.77 | $10.77 | 362,809 |
| 2021-06-07 | $10.34 | $10.54 | $10.13 | $10.27 | $10.27 | 335,483 |
| 2021-06-04 | $10.70 | $10.78 | $10.35 | $10.35 | $10.35 | 162,253 |
| 2021-06-03 | $10.81 | $11.04 | $10.51 | $10.68 | $10.68 | 278,151 |
| 2021-06-02 | $10.78 | $10.93 | $10.52 | $10.91 | $10.91 | 284,206 |
| 2021-06-01 | $10.59 | $10.86 | $10.41 | $10.78 | $10.78 | 296,632 |
| 2021-05-28 | $10.75 | $10.77 | $10.32 | $10.54 | $10.54 | 279,007 |
| 2021-05-27 | $10.00 | $10.59 | $9.92 | $10.58 | $10.58 | 459,696 |
| 2021-05-26 | $9.86 | $10.29 | $9.73 | $10.03 | $10.03 | 473,177 |
| 2021-05-25 | $10.43 | $10.45 | $9.65 | $9.72 | $9.72 | 625,306 |
| 2021-05-24 | $10.68 | $10.98 | $10.40 | $10.48 | $10.48 | 265,582 |
| 2021-05-21 | $10.86 | $11.09 | $10.58 | $10.70 | $10.70 | 431,074 |
| 2021-05-20 | $10.09 | $10.74 | $10.00 | $10.73 | $10.73 | 488,564 |
| 2021-05-19 | $9.65 | $9.96 | $9.54 | $9.90 | $9.90 | 298,434 |
| 2021-05-18 | $9.67 | $9.90 | $9.54 | $9.75 | $9.75 | 274,013 |
| 2021-05-17 | $8.70 | $9.54 | $8.70 | $9.50 | $9.50 | 406,961 |
| 2021-05-14 | $9.21 | $9.40 | $8.98 | $9.00 | $9.00 | 218,992 |
| 2021-05-13 | $10.28 | $10.54 | $8.97 | $8.98 | $8.98 | 941,349 |
| 2021-05-12 | $10.52 | $10.62 | $10.07 | $10.10 | $10.10 | 283,426 |
| 2021-05-11 | $10.28 | $10.85 | $10.20 | $10.70 | $10.70 | 383,374 |
| 2021-05-10 | $11.23 | $11.23 | $10.78 | $10.86 | $10.86 | 343,305 |
| 2021-05-07 | $11.31 | $11.59 | $11.17 | $11.35 | $11.35 | 249,730 |
| 2021-05-06 | $11.95 | $11.96 | $11.27 | $11.41 | $11.41 | 389,181 |
| 2021-05-05 | $12.14 | $12.33 | $12.05 | $12.09 | $12.09 | 257,478 |
| 2021-05-04 | $12.02 | $12.14 | $11.71 | $12.08 | $12.08 | 160,451 |
| 2021-05-03 | $11.94 | $12.19 | $11.82 | $12.12 | $12.12 | 206,574 |
| 2021-04-30 | $12.38 | $12.59 | $11.86 | $12.02 | $12.02 | 384,673 |
| 2021-04-29 | $12.60 | $12.67 | $12.21 | $12.64 | $12.64 | 232,506 |
| 2021-04-28 | $12.26 | $12.63 | $12.06 | $12.49 | $12.49 | 393,447 |
| 2021-04-27 | $12.43 | $12.46 | $12.04 | $12.22 | $12.22 | 363,021 |
| 2021-04-26 | $12.14 | $12.40 | $12.05 | $12.26 | $12.26 | 332,550 |
| 2021-04-23 | $12.17 | $12.52 | $12.02 | $12.18 | $12.18 | 354,924 |
| 2021-04-22 | $11.40 | $12.29 | $11.40 | $12.10 | $12.10 | 398,468 |
| 2021-04-21 | $11.45 | $11.76 | $11.10 | $11.42 | $11.42 | 880,267 |
| 2021-04-20 | $11.88 | $11.98 | $11.35 | $11.57 | $11.57 | 525,813 |
| 2021-04-19 | $12.07 | $12.25 | $11.86 | $11.99 | $11.99 | 491,593 |
| 2021-04-16 | $12.19 | $12.38 | $11.90 | $12.32 | $12.32 | 364,627 |
| 2021-04-15 | $12.65 | $12.87 | $12.24 | $12.33 | $12.33 | 266,591 |
| 2021-04-14 | $13.10 | $13.33 | $12.49 | $12.50 | $12.50 | 399,266 |
| 2021-04-13 | $13.50 | $13.58 | $13.14 | $13.17 | $13.17 | 255,698 |
| 2021-04-12 | $13.53 | $14.10 | $13.49 | $13.59 | $13.59 | 233,777 |
| 2021-04-09 | $13.98 | $14.10 | $13.67 | $13.70 | $13.70 | 161,999 |
| 2021-04-08 | $13.72 | $14.26 | $13.51 | $14.01 | $14.01 | 226,328 |
| 2021-04-07 | $14.02 | $14.04 | $13.62 | $13.77 | $13.77 | 174,394 |
| 2021-04-06 | $13.98 | $14.40 | $13.85 | $13.94 | $13.94 | 408,221 |
| 2021-04-05 | $13.50 | $14.28 | $13.40 | $13.97 | $13.97 | 643,684 |
| 2021-04-01 | $13.32 | $14.10 | $13.30 | $13.43 | $13.43 | 592,152 |
| 2021-03-31 | $14.36 | $14.43 | $13.10 | $13.39 | $13.39 | 2,138,211 |
| 2021-03-30 | $15.10 | $15.11 | $14.70 | $14.92 | $14.92 | 3,655,243 |
| 2021-03-29 | $15.50 | $15.50 | $14.75 | $15.14 | $15.14 | 905,005 |
| 2021-03-26 | $15.67 | $16.00 | $15.26 | $15.91 | $15.91 | 765,069 |
| 2021-03-25 | $14.87 | $15.55 | $14.06 | $15.48 | $15.48 | 832,450 |
| 2021-03-24 | $14.60 | $16.14 | $14.60 | $15.30 | $15.30 | 1,627,320 |
| 2021-03-23 | $14.61 | $14.61 | $14.14 | $14.56 | $14.56 | 579,198 |
| 2021-03-22 | $14.49 | $15.03 | $14.38 | $14.83 | $14.83 | 707,718 |
| 2021-03-19 | $14.60 | $15.06 | $13.71 | $14.61 | $14.61 | 2,422,020 |
| 2021-03-18 | $13.13 | $14.64 | $13.12 | $13.91 | $13.91 | 789,056 |
| 2021-03-17 | $13.30 | $13.66 | $12.91 | $13.32 | $13.32 | 815,838 |
| 2021-03-16 | $13.90 | $14.25 | $13.56 | $13.70 | $13.70 | 357,189 |
| 2021-03-15 | $13.74 | $14.28 | $13.68 | $13.96 | $13.96 | 441,415 |
| 2021-03-12 | $13.37 | $13.71 | $13.16 | $13.60 | $13.60 | 263,126 |
| 2021-03-11 | $13.09 | $13.78 | $13.09 | $13.48 | $13.48 | 492,471 |
| 2021-03-10 | $13.20 | $13.58 | $12.86 | $13.21 | $13.21 | 495,660 |
| 2021-03-09 | $12.50 | $13.24 | $12.50 | $12.99 | $12.99 | 293,270 |
| 2021-03-08 | $12.69 | $12.85 | $12.21 | $12.27 | $12.27 | 456,218 |
| 2021-03-05 | $13.60 | $13.67 | $12.28 | $12.64 | $12.64 | 590,337 |
| 2021-03-04 | $14.57 | $14.80 | $12.96 | $13.54 | $13.54 | 685,437 |
| 2021-03-03 | $15.42 | $15.42 | $14.38 | $14.80 | $14.80 | 549,136 |
| 2021-03-02 | $14.55 | $15.49 | $14.43 | $15.14 | $15.14 | 608,029 |
| 2021-03-01 | $14.29 | $14.99 | $14.06 | $14.58 | $14.58 | 408,074 |
| 2021-02-26 | $13.93 | $13.93 | $12.96 | $13.69 | $13.69 | 447,274 |
| 2021-02-25 | $14.76 | $14.89 | $13.73 | $13.77 | $13.77 | 608,490 |
| 2021-02-24 | $13.19 | $15.08 | $12.60 | $15.08 | $15.08 | 1,470,324 |
| 2021-02-23 | $12.88 | $13.81 | $11.89 | $13.59 | $13.59 | 711,820 |
| 2021-02-22 | $13.95 | $14.20 | $13.40 | $13.86 | $13.86 | 839,753 |
| 2021-02-19 | $13.03 | $13.50 | $13.00 | $13.26 | $13.26 | 476,595 |
| 2021-02-18 | $12.80 | $13.34 | $12.55 | $13.14 | $13.14 | 560,403 |
| 2021-02-17 | $14.00 | $14.00 | $12.78 | $13.34 | $13.34 | 834,100 |
| 2021-02-16 | $15.00 | $15.13 | $13.82 | $14.22 | $14.22 | 906,928 |
| 2021-02-12 | $15.20 | $15.29 | $14.62 | $15.15 | $15.15 | 516,616 |
| 2021-02-11 | $15.50 | $15.70 | $14.52 | $15.35 | $15.35 | 685,573 |
| 2021-02-10 | $16.60 | $16.60 | $15.02 | $15.67 | $15.67 | 874,368 |
| 2021-02-09 | $16.50 | $17.75 | $16.07 | $16.37 | $16.37 | 1,016,557 |
| 2021-02-08 | $15.35 | $17.52 | $14.96 | $16.81 | $16.81 | 1,591,334 |
| 2021-02-05 | $16.50 | $16.89 | $14.16 | $15.97 | $15.97 | 929,536 |
| 2021-02-04 | $16.16 | $16.48 | $15.45 | $16.27 | $16.27 | 783,137 |
| 2021-02-03 | $16.31 | $16.57 | $15.64 | $15.95 | $15.95 | 1,250,841 |
| 2021-02-02 | $17.29 | $17.50 | $15.96 | $16.62 | $16.62 | 1,380,108 |
| 2021-02-01 | $15.26 | $17.14 | $15.21 | $17.06 | $17.06 | 1,297,524 |
| 2021-01-29 | $15.20 | $15.51 | $14.35 | $14.95 | $14.95 | 855,637 |
| 2021-01-28 | $15.56 | $16.55 | $15.15 | $15.46 | $15.46 | 540,983 |
| 2021-01-27 | $15.38 | $16.50 | $15.10 | $15.28 | $15.28 | 1,648,927 |
| 2021-01-26 | $15.70 | $16.64 | $15.32 | $16.55 | $16.55 | 1,370,161 |
| 2021-01-25 | $16.49 | $16.74 | $14.97 | $15.79 | $15.79 | 1,239,128 |
| 2021-01-22 | $17.11 | $17.19 | $16.08 | $16.49 | $16.49 | 923,511 |
| 2021-01-21 | $17.50 | $17.74 | $16.57 | $17.29 | $17.29 | 844,473 |
| 2021-01-20 | $17.75 | $18.30 | $16.69 | $17.32 | $17.32 | 831,915 |
| 2021-01-19 | $17.61 | $18.20 | $17.30 | $18.06 | $18.06 | 723,148 |
| 2021-01-15 | $18.07 | $18.30 | $17.38 | $17.70 | $17.70 | 866,865 |
| 2021-01-14 | $17.97 | $19.21 | $17.02 | $18.74 | $18.74 | 1,546,795 |
| 2021-01-13 | $17.75 | $18.73 | $17.30 | $18.57 | $18.57 | 1,574,084 |
| 2021-01-12 | $15.85 | $17.11 | $15.65 | $17.05 | $17.05 | 1,329,818 |
| 2021-01-11 | $15.20 | $16.47 | $15.15 | $15.54 | $15.54 | 824,688 |
| 2021-01-08 | $16.24 | $16.24 | $15.02 | $15.94 | $15.94 | 1,458,561 |
| 2021-01-07 | $14.78 | $16.10 | $14.56 | $16.09 | $16.09 | 1,816,929 |
| 2021-01-06 | $14.34 | $14.89 | $13.30 | $13.56 | $13.56 | 1,690,251 |
| 2021-01-05 | $14.15 | $14.74 | $13.80 | $14.48 | $14.48 | 1,072,881 |
| 2021-01-04 | $15.64 | $15.80 | $14.10 | $14.88 | $14.88 | 1,263,781 |
| 2020-12-31 | $15.52 | $15.54 | $14.50 | $14.93 | $14.93 | 841,882 |
| 2020-12-30 | $15.55 | $15.95 | $15.15 | $15.53 | $15.53 | 909,751 |
| 2020-12-29 | $16.21 | $16.50 | $14.60 | $15.72 | $15.72 | 1,779,401 |
| 2020-12-28 | $16.37 | $17.17 | $15.50 | $16.18 | $16.18 | 1,708,975 |
| 2020-12-24 | $16.35 | $16.67 | $15.18 | $15.50 | $15.50 | 1,441,079 |
| 2020-12-23 | $14.47 | $15.85 | $14.25 | $15.20 | $15.20 | 1,908,457 |
| 2020-12-22 | $14.00 | $15.25 | $13.50 | $14.80 | $14.80 | 2,987,719 |
| 2020-12-21 | $12.81 | $13.43 | $12.71 | $13.13 | $13.13 | 1,064,856 |
| 2020-12-18 | $12.25 | $13.20 | $12.22 | $12.85 | $12.85 | 889,329 |
| 2020-12-17 | $12.06 | $12.68 | $11.86 | $12.53 | $12.53 | 758,056 |
| 2020-12-16 | $12.14 | $12.54 | $12.02 | $12.39 | $12.39 | 725,056 |
| 2020-12-15 | $13.23 | $13.45 | $12.00 | $12.20 | $12.20 | 1,586,788 |
| 2020-12-14 | $13.51 | $13.68 | $13.01 | $13.60 | $13.60 | 928,365 |
| 2020-12-11 | $13.77 | $14.06 | $13.11 | $13.80 | $13.80 | 1,032,653 |
| 2020-12-10 | $13.34 | $14.65 | $12.96 | $13.97 | $13.97 | 2,336,912 |
| 2020-12-09 | $14.13 | $14.49 | $12.90 | $13.62 | $13.62 | 3,013,805 |
| 2020-12-08 | $12.98 | $13.70 | $12.51 | $13.69 | $13.69 | 2,406,370 |
| 2020-12-07 | $13.41 | $14.00 | $12.85 | $13.25 | $13.25 | 3,091,285 |
| 2020-12-04 | $12.00 | $13.68 | $11.85 | $13.55 | $13.55 | 2,947,521 |
| 2020-12-03 | $11.99 | $12.30 | $11.85 | $12.13 | $12.13 | 2,050,753 |
| 2020-12-02 | $12.00 | $12.05 | $11.38 | $11.51 | $11.51 | 3,153,254 |
| 2020-12-01 | $12.92 | $12.94 | $11.90 | $12.14 | $12.14 | 4,639,103 |
| 2020-11-30 | $12.25 | $13.45 | $11.65 | $13.00 | $13.00 | 8,212,746 |
| 2020-11-27 | $11.12 | $11.87 | $10.82 | $11.52 | $11.52 | 2,191,092 |
| 2020-11-25 | $10.50 | $10.77 | $10.46 | $10.51 | $10.51 | 446,930 |
| 2020-11-24 | $10.60 | $10.60 | $10.41 | $10.50 | $10.50 | 589,484 |
| 2020-11-23 | $10.35 | $10.45 | $10.28 | $10.38 | $10.38 | 315,966 |
| 2020-11-20 | $10.35 | $10.35 | $10.30 | $10.30 | $10.30 | 91,722 |
| 2020-11-19 | $10.28 | $10.33 | $10.24 | $10.28 | $10.28 | 154,210 |
| 2020-11-18 | $10.29 | $10.30 | $10.25 | $10.25 | $10.25 | 13,947 |
| 2020-11-17 | $10.28 | $10.28 | $10.22 | $10.27 | $10.27 | 37,208 |
| 2020-11-16 | $10.29 | $10.29 | $10.22 | $10.24 | $10.24 | 14,532 |
| 2020-11-13 | $10.25 | $10.25 | $10.23 | $10.23 | $10.23 | 11,221 |
| 2020-11-12 | $10.23 | $10.24 | $10.21 | $10.23 | $10.23 | 45,604 |
| 2020-11-11 | $10.22 | $10.24 | $10.21 | $10.21 | $10.21 | 115,810 |
| 2020-11-10 | $10.22 | $10.24 | $10.22 | $10.23 | $10.23 | 8,088 |
| 2020-11-09 | $10.21 | $10.24 | $10.21 | $10.24 | $10.24 | 42,569 |
| 2020-11-06 | $10.26 | $10.26 | $10.22 | $10.24 | $10.24 | 20,667 |
| 2020-11-05 | $10.30 | $10.30 | $10.24 | $10.25 | $10.25 | 265,844 |
| 2020-11-04 | $10.26 | $10.30 | $10.25 | $10.25 | $10.25 | 3,938 |
| 2020-11-03 | $10.27 | $10.28 | $10.25 | $10.25 | $10.25 | 4,391 |
| 2020-11-02 | $10.27 | $10.29 | $10.21 | $10.21 | $10.21 | 11,683 |
| 2020-10-30 | $10.21 | $10.30 | $10.21 | $10.24 | $10.24 | 75,505 |
| 2020-10-29 | $10.22 | $10.28 | $10.22 | $10.25 | $10.25 | 79,171 |
| 2020-10-28 | $10.20 | $10.30 | $10.16 | $10.30 | $10.30 | 116,382 |
| 2020-10-27 | $10.27 | $10.28 | $10.25 | $10.27 | $10.27 | 33,593 |
| 2020-10-26 | $10.24 | $10.27 | $10.22 | $10.25 | $10.25 | 43,975 |
| 2020-10-23 | $10.22 | $10.30 | $10.22 | $10.29 | $10.29 | 17,324 |
| 2020-10-22 | $10.21 | $10.29 | $10.21 | $10.29 | $10.29 | 100,360 |
| 2020-10-21 | $10.27 | $10.28 | $10.22 | $10.23 | $10.23 | 322,067 |
| 2020-10-20 | $10.37 | $10.37 | $10.20 | $10.23 | $10.23 | 123,342 |
| 2020-10-19 | $10.35 | $10.38 | $10.29 | $10.30 | $10.30 | 202,194 |
| 2020-10-16 | $10.23 | $10.31 | $10.22 | $10.31 | $10.31 | 168,499 |
| 2020-10-15 | $10.30 | $10.35 | $10.24 | $10.25 | $10.25 | 66,928 |
| 2020-10-14 | $10.25 | $10.30 | $10.24 | $10.25 | $10.25 | 135,569 |
| 2020-10-13 | $10.37 | $10.38 | $10.05 | $10.24 | $10.24 | 1,990,441 |
| 2020-10-12 | $10.37 | $10.37 | $10.30 | $10.31 | $10.31 | 461,149 |
| 2020-10-09 | $10.29 | $10.34 | $10.25 | $10.34 | $10.34 | 660,553 |
| 2020-10-08 | $10.29 | $10.29 | $10.24 | $10.28 | $10.28 | 128,197 |
| 2020-10-07 | $10.35 | $10.37 | $10.21 | $10.25 | $10.25 | 246,893 |
| 2020-10-06 | $10.39 | $10.39 | $10.22 | $10.35 | $10.35 | 229,678 |
| 2020-10-05 | $10.40 | $10.45 | $10.31 | $10.34 | $10.34 | 112,863 |
| 2020-10-02 | $10.31 | $10.40 | $10.31 | $10.33 | $10.33 | 61,616 |
| 2020-10-01 | $10.44 | $10.44 | $10.36 | $10.42 | $10.42 | 52,728 |
| 2020-09-30 | $10.49 | $10.50 | $10.29 | $10.34 | $10.34 | 32,795 |
| 2020-09-29 | $10.41 | $10.45 | $10.36 | $10.42 | $10.42 | 172,958 |
| 2020-09-28 | $10.40 | $10.48 | $10.37 | $10.40 | $10.40 | 164,816 |
| 2020-09-25 | $10.35 | $10.41 | $10.31 | $10.39 | $10.39 | 61,113 |
| 2020-09-24 | $10.47 | $10.47 | $10.32 | $10.39 | $10.39 | 141,996 |
| 2020-09-23 | $10.50 | $10.60 | $10.41 | $10.50 | $10.50 | 273,808 |
| 2020-09-22 | $10.54 | $10.55 | $10.32 | $10.42 | $10.42 | 1,283,562 |
| 2020-09-21 | $10.30 | $10.40 | $10.25 | $10.25 | $10.25 | 105,256 |
| 2020-09-18 | $10.45 | $10.45 | $10.27 | $10.27 | $10.27 | 22,302 |
| 2020-09-17 | $10.41 | $10.46 | $10.30 | $10.34 | $10.34 | 12,767 |
| 2020-09-16 | $10.40 | $10.55 | $10.30 | $10.55 | $10.55 | 86,491 |
| 2020-09-15 | $10.42 | $10.43 | $10.33 | $10.36 | $10.36 | 3,010 |
| 2020-09-14 | $10.35 | $10.38 | $10.32 | $10.38 | $10.38 | 1,618 |
| 2020-09-11 | $10.38 | $10.38 | $10.38 | $10.38 | $10.38 | 157 |
| 2020-09-10 | $10.37 | $10.38 | $10.35 | $10.38 | $10.38 | 923 |
| 2020-09-09 | $10.36 | $10.37 | $10.30 | $10.37 | $10.37 | 14,624 |
| 2020-09-08 | $10.35 | $10.45 | $10.28 | $10.30 | $10.30 | 37,034 |
| 2020-09-04 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 253 |
| 2020-09-03 | $10.36 | $10.38 | $10.34 | $10.34 | $10.34 | 8,008 |
| 2020-09-02 | $10.33 | $10.36 | $10.33 | $10.33 | $10.33 | 1,253 |
| 2020-09-01 | $10.26 | $10.33 | $10.26 | $10.33 | $10.33 | 607,254 |
| 2020-08-31 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 51,148 |
| 2020-08-28 | $10.30 | $10.30 | $10.28 | $10.29 | $10.29 | 6,370 |
| 2020-08-27 | $10.29 | $10.33 | $10.28 | $10.32 | $10.32 | 4,909 |
| 2020-08-26 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 231 |
| 2020-08-25 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 7,732 |
| 2020-08-24 | $10.30 | $10.30 | $10.28 | $10.28 | $10.28 | 10,238 |
| 2020-08-21 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 89 |
| 2020-08-20 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 410,279 |
| 2020-08-19 | $10.30 | $10.33 | $10.27 | $10.27 | $10.27 | 56,000 |
| 2020-08-18 | $10.30 | $10.30 | $10.25 | $10.29 | $10.29 | 2,853 |
| 2020-08-17 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 106 |
| 2020-08-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 201 |
| 2020-08-13 | $10.27 | $10.35 | $10.27 | $10.33 | $10.33 | 2,185 |
| 2020-08-12 | $10.29 | $10.34 | $10.29 | $10.34 | $10.34 | 410 |
| 2020-08-11 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 8,225 |
| 2020-08-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4,014 |
| 2020-08-07 | $10.26 | $10.30 | $10.25 | $10.29 | $10.29 | 14,608 |
| 2020-08-06 | $10.29 | $10.30 | $10.26 | $10.26 | $10.26 | 2,918 |
| 2020-08-05 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 268 |
| 2020-08-04 | $10.33 | $10.35 | $10.25 | $10.28 | $10.28 | 63,325 |
| 2020-08-03 | $10.34 | $10.35 | $10.26 | $10.35 | $10.35 | 14,442 |
| 2020-07-31 | $10.27 | $10.30 | $10.26 | $10.26 | $10.26 | 6,598 |
| 2020-07-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 380 |
| 2020-07-29 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 43,176 |
| 2020-07-28 | $10.26 | $10.29 | $10.26 | $10.26 | $10.26 | 1,116 |
| 2020-07-27 | $10.35 | $10.41 | $10.26 | $10.26 | $10.26 | 30,506 |
| 2020-07-24 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 2,750 |
| 2020-07-23 | $10.28 | $10.37 | $10.27 | $10.35 | $10.35 | 34,350 |
| 2020-07-22 | $10.33 | $10.34 | $10.26 | $10.26 | $10.26 | 16,440 |
| 2020-07-21 | $10.39 | $10.43 | $10.31 | $10.33 | $10.33 | 2,700 |
| 2020-07-20 | $10.33 | $10.41 | $10.33 | $10.39 | $10.39 | 807 |
| 2020-07-17 | $10.27 | $10.39 | $10.27 | $10.33 | $10.33 | 4,467 |
| 2020-07-16 | $10.41 | $10.43 | $10.35 | $10.35 | $10.35 | 2,390 |
| 2020-07-15 | $10.37 | $10.37 | $10.30 | $10.36 | $10.36 | 2,438 |
| 2020-07-14 | $10.29 | $10.41 | $10.26 | $10.27 | $10.27 | 33,878 |
| 2020-07-13 | $10.35 | $10.38 | $10.32 | $10.34 | $10.34 | 1,673 |
| 2020-07-10 | $10.30 | $10.45 | $10.28 | $10.35 | $10.35 | 67,282 |
| 2020-07-09 | $10.25 | $10.37 | $10.25 | $10.28 | $10.28 | 3,877 |
| 2020-07-08 | $10.27 | $10.40 | $10.25 | $10.25 | $10.25 | 46,810 |
| 2020-07-07 | $10.45 | $10.45 | $10.25 | $10.25 | $10.25 | 42,100 |
| 2020-07-06 | $10.32 | $10.32 | $10.25 | $10.25 | $10.25 | 3,116 |
| 2020-07-02 | $10.22 | $10.44 | $10.20 | $10.24 | $10.24 | 17,901 |
| 2020-07-01 | $10.22 | $10.34 | $10.22 | $10.32 | $10.32 | 770 |
| 2020-06-30 | $10.40 | $10.40 | $10.22 | $10.22 | $10.22 | 9,507 |
| 2020-06-29 | $10.30 | $10.39 | $10.30 | $10.33 | $10.33 | 36,055 |
| 2020-06-26 | $10.28 | $10.36 | $10.17 | $10.33 | $10.33 | 51,814 |
| 2020-06-25 | $10.30 | $10.32 | $10.21 | $10.25 | $10.25 | 6,528 |
| 2020-06-24 | $10.43 | $10.43 | $10.28 | $10.34 | $10.34 | 11,190 |
| 2020-06-23 | $10.20 | $10.28 | $10.20 | $10.27 | $10.27 | 15,930 |
| 2020-06-22 | $10.38 | $10.40 | $10.21 | $10.30 | $10.30 | 17,466 |
| 2020-06-19 | $10.78 | $10.92 | $10.18 | $10.40 | $10.40 | 47,070 |
| 2020-06-18 | $10.36 | $10.40 | $10.31 | $10.35 | $10.35 | 85,704 |
| 2020-06-17 | $10.23 | $10.33 | $10.23 | $10.30 | $10.30 | 62,198 |
| 2020-06-16 | $10.22 | $10.41 | $10.20 | $10.23 | $10.23 | 3,941 |
| 2020-06-15 | $10.20 | $10.25 | $10.20 | $10.23 | $10.23 | 1,738 |
| 2020-06-12 | $10.27 | $10.27 | $10.25 | $10.26 | $10.26 | 810 |
| 2020-06-11 | $10.38 | $10.38 | $10.28 | $10.28 | $10.28 | 671 |
| 2020-06-10 | $10.29 | $10.29 | $10.27 | $10.29 | $10.29 | 754 |
| 2020-06-09 | $10.29 | $10.32 | $10.29 | $10.30 | $10.30 | 4,339 |
| 2020-06-08 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 35 |
| 2020-06-05 | $10.27 | $10.27 | $10.26 | $10.27 | $10.27 | 2,951 |
| 2020-06-04 | $10.59 | $10.59 | $10.39 | $10.40 | $10.40 | 5,199 |
| 2020-06-03 | $10.34 | $10.52 | $10.34 | $10.52 | $10.52 | 490 |
| 2020-06-02 | $10.25 | $10.34 | $10.25 | $10.26 | $10.26 | 881 |
| 2020-06-01 | $10.43 | $10.43 | $10.35 | $10.35 | $10.35 | 611 |
| 2020-05-29 | $10.45 | $10.45 | $10.28 | $10.32 | $10.32 | 8,771 |
| 2020-05-28 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 1,034 |
| 2020-05-27 | $10.45 | $10.45 | $10.30 | $10.30 | $10.30 | 4,100 |
| 2020-05-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 6 |
| 2020-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 7 |
| 2020-05-21 | $10.24 | $10.48 | $10.24 | $10.30 | $10.30 | 11,667 |
| 2020-05-20 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 204 |
| 2020-05-19 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 191 |
| 2020-05-18 | $10.06 | $10.24 | $10.06 | $10.24 | $10.24 | 1,189 |
| 2020-05-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 603 |
| 2020-05-14 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 114,608 |
| 2020-05-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 26 |
| 2020-05-12 | $10.20 | $10.22 | $10.19 | $10.21 | $10.21 | 741,385 |
| 2020-05-11 | $10.17 | $10.25 | $10.17 | $10.25 | $10.25 | 300,131 |
| 2020-05-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-05-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-05-06 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 117,915 |
| 2020-05-05 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 227,157 |
| 2020-05-04 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 310,355 |
| 2020-05-01 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 273,469 |
| 2020-04-30 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 319 |
| 2020-04-29 | $10.15 | $10.20 | $10.15 | $10.17 | $10.17 | 1,274 |
| 2020-04-28 | $10.19 | $10.19 | $10.14 | $10.15 | $10.15 | 1,165 |
| 2020-04-27 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 68 |
| 2020-04-24 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 79,981 |
| 2020-04-23 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 475 |
| 2020-04-22 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 1,356 |
| 2020-04-21 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 961 |
| 2020-04-20 | $10.19 | $10.19 | $10.15 | $10.19 | $10.19 | 891 |
| 2020-04-17 | $10.19 | $10.19 | $10.15 | $10.18 | $10.18 | 962,364 |
| 2020-04-16 | $10.21 | $10.24 | $10.18 | $10.19 | $10.19 | 103,559 |
| 2020-04-15 | $10.19 | $10.19 | $10.16 | $10.19 | $10.19 | 973 |
| 2020-04-14 | $10.19 | $10.19 | $10.16 | $10.18 | $10.18 | 646 |
| 2020-04-13 | $10.14 | $10.22 | $10.14 | $10.18 | $10.18 | 25,454 |
| 2020-04-09 | $10.19 | $10.19 | $10.11 | $10.17 | $10.17 | 34,224 |
| 2020-04-08 | $10.14 | $10.19 | $10.14 | $10.19 | $10.19 | 1,825 |
| 2020-04-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 433 |
| 2020-04-06 | $10.14 | $10.14 | $10.11 | $10.12 | $10.12 | 35,016 |
| 2020-04-03 | $10.16 | $10.16 | $10.14 | $10.16 | $10.16 | 153,574 |
| 2020-04-02 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 27,684 |
| 2020-04-01 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 4,970 |
| 2020-03-31 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 31,102 |
| 2020-03-30 | $10.12 | $10.15 | $10.12 | $10.12 | $10.12 | 757 |
| 2020-03-27 | $10.12 | $10.13 | $10.11 | $10.13 | $10.13 | 263,534 |
| 2020-03-26 | $10.11 | $10.20 | $10.10 | $10.15 | $10.15 | 324,306 |
| 2020-03-25 | $10.15 | $10.17 | $10.10 | $10.15 | $10.15 | 634,422 |
| 2020-03-24 | $10.09 | $10.15 | $10.04 | $10.15 | $10.15 | 1,086,004 |
| 2020-03-23 | $10.00 | $10.10 | $10.00 | $10.01 | $10.01 | 114,375 |
| 2020-03-20 | $9.97 | $10.09 | $9.94 | $10.00 | $10.00 | 239,510 |
| 2020-03-19 | $10.00 | $10.07 | $9.85 | $9.88 | $9.88 | 84,817 |
| 2020-03-18 | $10.05 | $10.08 | $10.05 | $10.05 | $10.05 | 22,301 |
| 2020-03-17 | $10.01 | $10.06 | $10.00 | $10.05 | $10.05 | 71,534 |
| 2020-03-16 | $10.07 | $10.07 | $10.00 | $10.03 | $10.03 | 1,330,238 |
| 2020-03-13 | $10.05 | $10.13 | $10.05 | $10.10 | $10.10 | 152,240 |
| 2020-03-12 | $10.10 | $10.10 | $10.05 | $10.07 | $10.07 | 1,209,993 |
| 2020-03-11 | $10.12 | $10.16 | $10.12 | $10.16 | $10.16 | 367,582 |
| 2020-03-10 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 447,067 |
| 2020-03-09 | $10.18 | $10.18 | $10.15 | $10.18 | $10.18 | 83,769 |
| 2020-03-06 | $10.15 | $10.18 | $10.15 | $10.18 | $10.18 | 28,850 |
| 2020-03-05 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 11,700 |
| 2020-03-04 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 51,100 |
| 2020-03-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2020-03-02 | $10.18 | $10.18 | $10.15 | $10.18 | $10.18 | 174,150 |
| 2020-02-28 | $10.18 | $10.19 | $10.15 | $10.18 | $10.18 | 664,794 |
| 2020-02-27 | $10.19 | $10.19 | $10.15 | $10.19 | $10.19 | 158,153 |
| 2020-02-26 | $10.20 | $10.22 | $10.19 | $10.22 | $10.22 | 451,100 |
| 2020-02-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-02-24 | $10.22 | $10.22 | $10.19 | $10.20 | $10.20 | 51,600 |
| 2020-02-21 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2020-02-20 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 3 |
| 2020-02-19 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1 |
| 2020-02-18 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2020-02-14 | $10.20 | $10.22 | $10.19 | $10.22 | $10.22 | 1,825 |
| 2020-02-13 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 42,099 |
| 2020-02-12 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2020-02-11 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 100,000 |
| 2020-02-10 | $10.19 | $10.22 | $10.19 | $10.19 | $10.19 | 556,445 |
| 2020-02-07 | $10.22 | $10.22 | $10.18 | $10.20 | $10.20 | 81,732 |
| 2020-02-06 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2020-02-05 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 19,300 |
| 2020-02-04 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 92,871 |
| 2020-02-03 | $10.17 | $10.20 | $10.17 | $10.19 | $10.19 | 1,400 |
| 2020-01-31 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 75,000 |
| 2020-01-30 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 82,463 |
| 2020-01-29 | $10.21 | $10.21 | $10.18 | $10.19 | $10.19 | 5,400 |
| 2020-01-28 | $10.22 | $10.22 | $10.17 | $10.20 | $10.20 | 582,676 |
| 2020-01-27 | $10.19 | $10.19 | $10.16 | $10.17 | $10.17 | 73,100 |
| 2020-01-24 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 101,315 |
| 2020-01-23 | $10.23 | $10.23 | $10.19 | $10.20 | $10.20 | 327,418 |
| 2020-01-22 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 111,099 |
| 2020-01-21 | $10.19 | $10.19 | $10.18 | $10.18 | $10.18 | 88,400 |
| 2020-01-17 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,354 |
| 2020-01-16 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 72,613 |
| 2020-01-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 64,705 |
| 2020-01-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2020-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10 |
| 2020-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 38 |
| 2020-01-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 9 |
| 2020-01-08 | $10.19 | $10.21 | $10.19 | $10.20 | $10.20 | 256,283 |
| 2020-01-07 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 150,385 |
| 2020-01-06 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 130,002 |
| 2020-01-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-01-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 300 |
| 2019-12-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-12-30 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 1,500 |
| 2019-12-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 107,231 |
| 2019-12-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-24 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1 |
| 2019-12-23 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-20 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-19 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 3,800 |
| 2019-12-17 | $10.12 | $10.13 | $10.11 | $10.11 | $10.11 | 7,020 |
| 2019-12-16 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 6,147 |
| 2019-12-13 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 205 |
| 2019-12-12 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 155,932 |
| 2019-12-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,450 |
| 2019-12-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-12-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 4,700 |
| 2019-12-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,831 |
| 2019-12-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 6 |
| 2019-12-04 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 102,200 |
| 2019-12-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 91,803 |
| 2019-12-02 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 26,000 |
| 2019-11-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 107 |
| 2019-11-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1 |
| 2019-11-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,049 |
| 2019-11-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 102 |
| 2019-11-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-11-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2019-11-20 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-11-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-11-18 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 1,717 |
| 2019-11-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-11-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-11-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 333,275 |
| 2019-11-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-11-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 100 |
| 2019-11-08 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 16,850 |
| 2019-11-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-11-06 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 381,100 |
| 2019-11-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-11-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-11-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 150 |
| 2019-10-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-10-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2019-10-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-10-28 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 1,265 |
| 2019-10-25 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-10-24 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 22,505 |
| 2019-10-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-10-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6,200 |
| 2019-10-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 200,102 |
| 2019-10-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10,101 |
| 2019-10-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2019-10-16 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 540,659 |
| 2019-10-15 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 655,962 |
| 2019-10-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-10-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-10-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2019-10-09 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-10-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-10-07 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5 |
| 2019-10-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-10-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,000 |
| 2019-10-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 10,098 |
| 2019-10-01 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 20,000 |
| 2019-09-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 29,500 |
| 2019-09-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 20,020 |
| 2019-09-26 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 7,861 |
| 2019-09-25 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 200 |
| 2019-09-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 3 |
| 2019-09-23 | $10.03 | $10.03 | $10.00 | $10.02 | $10.02 | 3,600 |
| 2019-09-20 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 2,000 |
| 2019-09-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,102 |
| 2019-09-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-09-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 210 |
| 2019-09-16 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 2,732 |
| 2019-09-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 8 |
| 2019-09-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-09-11 | $10.00 | $10.03 | $10.00 | $10.00 | $10.00 | 315,340 |
| 2019-09-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 64,450 |
| 2019-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-09-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 99 |
| 2019-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 54,025 |
| 2019-08-30 | $9.99 | $9.99 | $9.97 | $9.97 | $9.97 | 204,286 |
| 2019-08-29 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 1,600 |
| 2019-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 35,000 |
| 2019-08-27 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 300,514 |
| 2019-08-26 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 139,000 |
| 2019-08-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-08-22 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 217 |
| 2019-08-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-08-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,600 |
| 2019-08-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-08-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,400 |
| 2019-08-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 55,261 |
| 2019-08-14 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 70,322 |
| 2019-08-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100,200 |
| 2019-08-12 | $9.98 | $10.00 | $9.95 | $9.98 | $9.98 | 100,200 |
| 2019-08-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-08-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-08-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-08-06 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1 |
| 2019-08-05 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 27,400 |
| 2019-08-02 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 27,351 |
| 2019-08-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100,200 |
| 2019-07-31 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 100,200 |
| 2019-07-30 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2 |
| 2019-07-29 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 29,754 |
| 2019-07-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100,001 |
| 2019-07-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-07-24 | $9.98 | $10.02 | $9.97 | $9.98 | $9.98 | 137,800 |
| 2019-07-23 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 278,004 |
| 2019-07-22 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 277,562 |
| 2019-07-19 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 156,804 |
| 2019-07-18 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 219,550 |
| 2019-07-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-07-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-07-15 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 7,944 |
| 2019-07-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2019-07-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-07-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 300 |
| 2019-07-09 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 302 |
| 2019-07-08 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 594,716 |
| 2019-07-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-07-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-07-02 | $9.93 | $9.96 | $9.92 | $9.94 | $9.94 | 5,950 |
| 2019-07-01 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-06-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 300 |
| 2019-06-27 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 505,200 |
| 2019-06-26 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-06-25 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 356,300 |
| 2019-06-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2 |
| 2019-06-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2019-06-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 250,000 |
| 2019-06-18 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,474 |
| 2019-06-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2019-06-14 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 25,520 |
| 2019-06-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-06-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 200 |
| 2019-06-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-06-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2019-06-07 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 27,478 |
| 2019-06-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-06-05 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 11,899 |
| 2019-06-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-05-31 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-05-30 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 94,301 |
| 2019-05-29 | $9.87 | $9.87 | $9.85 | $9.86 | $9.86 | 555,696 |
| 2019-05-28 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 24,302 |
| 2019-05-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 430,100 |
| 2019-05-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100,100 |
| 2019-05-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2019-05-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-05-20 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 140,299 |
| 2019-05-17 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 17,015 |
| 2019-05-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2019-05-15 | $9.87 | $9.87 | $9.80 | $9.80 | $9.80 | 1,082 |
| 2019-05-14 | $9.85 | $9.85 | $9.83 | $9.83 | $9.83 | 1,087 |
| 2019-05-13 | $9.81 | $9.88 | $9.80 | $9.85 | $9.85 | 124,100 |
| 2019-05-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100,200 |
| 2019-05-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-05-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,400 |
| 2019-05-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 150,432 |
| 2019-05-06 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-04-30 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 19,357 |
| 2019-04-29 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 22,750 |
| 2019-04-26 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 129,000 |
| 2019-04-25 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10,000 |
| 2019-04-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 189 |
| 2019-04-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 816 |
| 2019-04-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-04-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-04-17 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 401 |
| 2019-04-16 | $9.86 | $9.89 | $9.85 | $9.87 | $9.87 | 16,903 |
| 2019-04-15 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 100,425 |
| 2019-04-12 | $9.84 | $9.90 | $9.83 | $9.90 | $9.90 | 10,219 |
| 2019-04-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-04-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 404 |
| 2019-04-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 213 |
| 2019-04-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,000 |
| 2019-04-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 32 |
| 2019-04-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 150,000 |
| 2019-04-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3,650 |
| 2019-04-02 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 105,700 |
| 2019-04-01 | $9.85 | $9.85 | $9.84 | $9.84 | $9.84 | 1,345 |
| 2019-03-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 200 |
| 2019-03-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-03-27 | $9.84 | $9.84 | $9.83 | $9.84 | $9.84 | 800 |
| 2019-03-26 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-03-25 | $9.84 | $9.84 | $9.81 | $9.84 | $9.84 | 628 |
| 2019-03-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-03-21 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 612,700 |
| 2019-03-20 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 62,402 |
| 2019-03-19 | $9.85 | $9.86 | $9.80 | $9.83 | $9.83 | 117,401 |
| 2019-03-18 | $9.85 | $9.86 | $9.81 | $9.83 | $9.83 | 105,390 |
| 2019-03-14 | $9.79 | $9.83 | $9.78 | $9.83 | $9.83 | 894,422 |
| 2019-03-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-03-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 68,700 |
| 2019-03-11 | $9.73 | $9.80 | $9.73 | $9.80 | $9.80 | 126,700 |
| 2019-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-03-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-03-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-03-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-03-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2019-03-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-02-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 100,001 |
| 2019-02-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-02-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-02-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2019-02-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300 |
| 2019-02-19 | $9.76 | $10.00 | $9.76 | $10.00 | $10.00 | 26,600 |
| 2019-02-15 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-02-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-02-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 400,000 |
| 2019-02-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-02-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 2 |
| 2019-02-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-02-07 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 300,450 |
| 2019-02-06 | $9.94 | $9.94 | $9.73 | $9.73 | $9.73 | 475,257 |
| 2019-02-05 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 300,000 |
| 2019-02-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 100,000 |
| 2019-02-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100,451 |
| 2019-01-31 | $9.69 | $9.69 | $9.68 | $9.68 | $9.68 | 133,000 |
| 2019-01-30 | $9.69 | $9.69 | $9.68 | $9.69 | $9.69 | 178,100 |
| 2019-01-29 | $9.69 | $9.70 | $9.68 | $9.68 | $9.68 | 125,600 |
| 2019-01-28 | $9.65 | $9.69 | $9.63 | $9.69 | $9.69 | 324,925 |
| 2019-01-25 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-01-24 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100,002 |
| 2019-01-23 | $9.61 | $9.69 | $9.61 | $9.69 | $9.69 | 250,001 |
Advent Technologies Holdings Inc - Class A (ADN) News Headlines
Recent Advent Technologies Holdings Inc - Class A (ADN) News
Similar Companies to Advent Technologies Holdings Inc - Class A (ADN) in the Utilities-Renewable Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Algonquin Power & Utilities Corp | AQN | Utilities-Renewable | Utilities | 2,202 |
| Brookfield Renewable Corporation - Class A - Class A (Sub Voting) | BEPC | Utilities-Renewable | Utilities | 1,890 |
| Brookfield Renewable Partners LP | BEP | Utilities-Renewable | Utilities | 1,600 |
| Ormat Technologies Inc | ORA | Utilities-Renewable | Utilities | 1,400 |
| Clearway Energy Inc - Class C | CWEN | Utilities-Renewable | Utilities | 1,000 |
| Azure Power Global Ltd | AZRE | Utilities-Renewable | Utilities | 471 |
| Advent Technologies Holdings Inc - Class A | ADN | Utilities-Renewable | Utilities | 49 |
| Fusion Fuel Green Ltd - Class A | HTOO | Utilities-Renewable | Utilities | 19 |
| Ellomay Capital Ltd | ELLO | Utilities-Renewable | Utilities | 18 |
| China Recycling Energy Corporation | CREG | Utilities-Renewable | Utilities | 16 |