Astra Space Inc - Class A (ASTR) Exchange: NASDAQ
Data as of May 2, 2025
$0.54 ($0.00) 0.00%
Astra Space Inc - Class A - Daily Information
Click for more stock information on Astra Space Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.54 |
| Previous Close | $0.54 |
| High | $0.54 |
| Low | $0.54 |
| Adjusted Open | $0.54 |
| Previous Adjusted Close | $0.54 |
| Adjusted High | $0.54 |
| Adjusted Low | $0.54 |
About Astra Space Inc - Class A (ASTR)
Invest in Astra Space Inc - Class A (ASTR)
Historical Stock Data for Astra Space Inc - Class A (ASTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 23 |
| 2024-08-12 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 7,790 |
| 2024-07-18 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2024-07-17 | $0.57 | $0.59 | $0.51 | $0.54 | $0.54 | 1,508,255 |
| 2024-07-16 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 259,970 |
| 2024-07-15 | $0.51 | $0.54 | $0.51 | $0.53 | $0.53 | 193,250 |
| 2024-07-12 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 350,822 |
| 2024-07-11 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 187,285 |
| 2024-07-10 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 82,027 |
| 2024-07-09 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 107,735 |
| 2024-07-08 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 252,332 |
| 2024-07-05 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 185,970 |
| 2024-07-03 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 127,868 |
| 2024-07-02 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 121,795 |
| 2024-07-01 | $0.50 | $0.51 | $0.50 | $0.51 | $0.51 | 62,517 |
| 2024-06-28 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 561,951 |
| 2024-06-27 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 753,575 |
| 2024-06-26 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 850,059 |
| 2024-06-25 | $0.50 | $0.51 | $0.49 | $0.51 | $0.51 | 342,805 |
| 2024-06-24 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 142,062 |
| 2024-06-21 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 213,818 |
| 2024-06-20 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 205,319 |
| 2024-06-18 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 162,631 |
| 2024-06-17 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 74,902 |
| 2024-06-14 | $0.55 | $0.56 | $0.51 | $0.53 | $0.53 | 193,405 |
| 2024-06-13 | $0.56 | $0.58 | $0.51 | $0.53 | $0.53 | 428,764 |
| 2024-06-12 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 211,178 |
| 2024-06-11 | $0.56 | $0.60 | $0.56 | $0.58 | $0.58 | 135,124 |
| 2024-06-10 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 308,836 |
| 2024-06-07 | $0.62 | $0.63 | $0.58 | $0.61 | $0.61 | 116,245 |
| 2024-06-06 | $0.64 | $0.64 | $0.59 | $0.62 | $0.62 | 192,962 |
| 2024-06-05 | $0.63 | $0.67 | $0.62 | $0.63 | $0.63 | 99,950 |
| 2024-06-04 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 90,845 |
| 2024-06-03 | $0.67 | $0.67 | $0.62 | $0.64 | $0.64 | 123,345 |
| 2024-05-31 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 89,609 |
| 2024-05-30 | $0.60 | $0.66 | $0.60 | $0.64 | $0.64 | 135,502 |
| 2024-05-29 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 119,044 |
| 2024-05-28 | $0.63 | $0.65 | $0.55 | $0.58 | $0.58 | 262,581 |
| 2024-05-24 | $0.63 | $0.66 | $0.61 | $0.63 | $0.63 | 111,746 |
| 2024-05-23 | $0.67 | $0.69 | $0.63 | $0.63 | $0.63 | 99,211 |
| 2024-05-22 | $0.65 | $0.70 | $0.65 | $0.68 | $0.68 | 123,582 |
| 2024-05-21 | $0.70 | $0.75 | $0.65 | $0.65 | $0.65 | 321,028 |
| 2024-05-20 | $0.70 | $0.70 | $0.64 | $0.66 | $0.66 | 132,060 |
| 2024-05-17 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 185,164 |
| 2024-05-16 | $0.61 | $0.67 | $0.60 | $0.66 | $0.66 | 149,712 |
| 2024-05-15 | $0.64 | $0.68 | $0.61 | $0.62 | $0.62 | 197,428 |
| 2024-05-14 | $0.65 | $0.68 | $0.61 | $0.62 | $0.62 | 390,453 |
| 2024-05-13 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 280,544 |
| 2024-05-10 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 100,289 |
| 2024-05-09 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 66,033 |
| 2024-05-08 | $0.63 | $0.66 | $0.58 | $0.62 | $0.62 | 427,142 |
| 2024-05-07 | $0.65 | $0.69 | $0.63 | $0.63 | $0.63 | 57,629 |
| 2024-05-06 | $0.69 | $0.69 | $0.63 | $0.66 | $0.66 | 61,741 |
| 2024-05-03 | $0.69 | $0.69 | $0.64 | $0.66 | $0.66 | 65,751 |
| 2024-05-02 | $0.67 | $0.68 | $0.63 | $0.65 | $0.65 | 44,861 |
| 2024-05-01 | $0.68 | $0.69 | $0.63 | $0.63 | $0.63 | 75,640 |
| 2024-04-30 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 215,792 |
| 2024-04-29 | $0.70 | $0.73 | $0.66 | $0.71 | $0.71 | 138,994 |
| 2024-04-26 | $0.65 | $0.70 | $0.61 | $0.69 | $0.69 | 80,661 |
| 2024-04-25 | $0.65 | $0.69 | $0.62 | $0.68 | $0.68 | 75,381 |
| 2024-04-24 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 102,240 |
| 2024-04-23 | $0.64 | $0.65 | $0.60 | $0.62 | $0.62 | 102,263 |
| 2024-04-22 | $0.63 | $0.64 | $0.58 | $0.64 | $0.64 | 199,808 |
| 2024-04-19 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 91,572 |
| 2024-04-18 | $0.62 | $0.63 | $0.58 | $0.63 | $0.63 | 162,463 |
| 2024-04-17 | $0.58 | $0.62 | $0.56 | $0.60 | $0.60 | 107,264 |
| 2024-04-16 | $0.55 | $0.59 | $0.53 | $0.58 | $0.58 | 170,267 |
| 2024-04-15 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 202,974 |
| 2024-04-12 | $0.59 | $0.60 | $0.56 | $0.57 | $0.57 | 113,124 |
| 2024-04-11 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 189,767 |
| 2024-04-10 | $0.64 | $0.64 | $0.62 | $0.62 | $0.62 | 122,413 |
| 2024-04-09 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 90,691 |
| 2024-04-08 | $0.66 | $0.68 | $0.63 | $0.67 | $0.67 | 152,074 |
| 2024-04-05 | $0.61 | $0.69 | $0.61 | $0.68 | $0.68 | 136,360 |
| 2024-04-04 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 111,078 |
| 2024-04-03 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 106,208 |
| 2024-04-02 | $0.70 | $0.70 | $0.62 | $0.65 | $0.65 | 135,992 |
| 2024-04-01 | $0.70 | $0.71 | $0.66 | $0.70 | $0.70 | 198,571 |
| 2024-03-28 | $0.64 | $0.72 | $0.62 | $0.68 | $0.68 | 279,870 |
| 2024-03-27 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 141,621 |
| 2024-03-26 | $0.63 | $0.65 | $0.60 | $0.62 | $0.62 | 223,270 |
| 2024-03-25 | $0.56 | $0.68 | $0.55 | $0.65 | $0.65 | 555,839 |
| 2024-03-22 | $0.65 | $0.74 | $0.65 | $0.68 | $0.68 | 515,452 |
| 2024-03-21 | $0.59 | $0.65 | $0.58 | $0.65 | $0.65 | 508,597 |
| 2024-03-20 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 243,302 |
| 2024-03-19 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 265,286 |
| 2024-03-18 | $0.56 | $0.58 | $0.53 | $0.53 | $0.53 | 431,490 |
| 2024-03-15 | $0.58 | $0.60 | $0.56 | $0.56 | $0.56 | 428,166 |
| 2024-03-14 | $0.58 | $0.60 | $0.56 | $0.60 | $0.60 | 274,745 |
| 2024-03-13 | $0.56 | $0.61 | $0.56 | $0.58 | $0.58 | 296,447 |
| 2024-03-12 | $0.57 | $0.61 | $0.55 | $0.57 | $0.57 | 543,492 |
| 2024-03-11 | $0.55 | $0.59 | $0.55 | $0.58 | $0.58 | 540,658 |
| 2024-03-08 | $0.58 | $0.63 | $0.52 | $0.58 | $0.58 | 2,042,699 |
| 2024-03-07 | $0.86 | $0.90 | $0.52 | $0.58 | $0.58 | 1,264,336 |
| 2024-03-06 | $0.89 | $0.94 | $0.85 | $0.86 | $0.86 | 304,474 |
| 2024-03-05 | $0.80 | $1.01 | $0.80 | $0.89 | $0.89 | 2,090,817 |
| 2024-03-04 | $0.91 | $0.95 | $0.77 | $0.80 | $0.80 | 2,930,165 |
| 2024-03-01 | $1.37 | $1.38 | $1.24 | $1.33 | $1.33 | 408,634 |
| 2024-02-29 | $1.49 | $1.54 | $1.34 | $1.37 | $1.37 | 516,557 |
| 2024-02-28 | $1.68 | $1.71 | $1.50 | $1.53 | $1.53 | 406,032 |
| 2024-02-27 | $1.72 | $1.78 | $1.64 | $1.75 | $1.75 | 274,251 |
| 2024-02-26 | $1.92 | $1.92 | $1.70 | $1.76 | $1.76 | 203,920 |
| 2024-02-23 | $1.75 | $1.84 | $1.71 | $1.81 | $1.81 | 186,702 |
| 2024-02-22 | $1.87 | $1.88 | $1.66 | $1.73 | $1.73 | 256,662 |
| 2024-02-21 | $1.96 | $2.00 | $1.80 | $1.84 | $1.84 | 124,400 |
| 2024-02-20 | $1.97 | $2.15 | $1.94 | $1.95 | $1.95 | 319,815 |
| 2024-02-16 | $2.01 | $2.07 | $1.94 | $1.96 | $1.96 | 123,920 |
| 2024-02-15 | $2.08 | $2.08 | $1.93 | $2.07 | $2.07 | 117,013 |
| 2024-02-14 | $1.94 | $2.10 | $1.94 | $2.07 | $2.07 | 136,406 |
| 2024-02-13 | $2.03 | $2.08 | $1.91 | $1.92 | $1.92 | 128,103 |
| 2024-02-12 | $2.04 | $2.20 | $2.00 | $2.09 | $2.09 | 254,498 |
| 2024-02-09 | $1.92 | $2.07 | $1.92 | $2.03 | $2.03 | 219,031 |
| 2024-02-08 | $1.90 | $2.00 | $1.85 | $1.94 | $1.94 | 129,901 |
| 2024-02-07 | $2.07 | $2.07 | $1.88 | $1.95 | $1.95 | 131,864 |
| 2024-02-06 | $1.84 | $2.09 | $1.84 | $2.07 | $2.07 | 192,349 |
| 2024-02-05 | $1.88 | $1.93 | $1.83 | $1.86 | $1.86 | 55,302 |
| 2024-02-02 | $1.96 | $1.96 | $1.81 | $1.89 | $1.89 | 86,204 |
| 2024-02-01 | $1.98 | $2.05 | $1.82 | $1.93 | $1.93 | 152,130 |
| 2024-01-31 | $2.04 | $2.08 | $1.94 | $1.98 | $1.98 | 162,985 |
| 2024-01-30 | $2.37 | $2.38 | $1.90 | $2.02 | $2.02 | 447,894 |
| 2024-01-29 | $2.37 | $2.48 | $1.93 | $2.37 | $2.37 | 570,210 |
| 2024-01-26 | $2.14 | $2.45 | $2.13 | $2.37 | $2.37 | 608,462 |
| 2024-01-25 | $1.99 | $2.14 | $1.96 | $2.14 | $2.14 | 238,878 |
| 2024-01-24 | $1.96 | $1.96 | $1.85 | $1.96 | $1.96 | 98,458 |
| 2024-01-23 | $1.82 | $1.94 | $1.82 | $1.92 | $1.92 | 277,319 |
| 2024-01-22 | $1.58 | $1.78 | $1.58 | $1.76 | $1.76 | 215,609 |
| 2024-01-19 | $1.52 | $1.60 | $1.49 | $1.58 | $1.58 | 169,263 |
| 2024-01-18 | $1.65 | $1.65 | $1.51 | $1.52 | $1.52 | 202,758 |
| 2024-01-17 | $1.62 | $1.64 | $1.60 | $1.61 | $1.61 | 136,812 |
| 2024-01-16 | $1.73 | $1.73 | $1.64 | $1.67 | $1.67 | 126,710 |
| 2024-01-12 | $1.74 | $1.78 | $1.66 | $1.70 | $1.70 | 147,620 |
| 2024-01-11 | $1.75 | $1.79 | $1.67 | $1.72 | $1.72 | 199,790 |
| 2024-01-10 | $1.88 | $1.88 | $1.71 | $1.74 | $1.74 | 303,927 |
| 2024-01-09 | $2.01 | $2.06 | $1.86 | $1.88 | $1.88 | 301,384 |
| 2024-01-08 | $2.04 | $2.09 | $1.95 | $2.00 | $2.00 | 324,736 |
| 2024-01-05 | $2.01 | $2.06 | $1.78 | $2.00 | $2.00 | 722,772 |
| 2024-01-04 | $2.45 | $2.58 | $1.96 | $2.02 | $2.02 | 1,447,178 |
| 2024-01-03 | $2.17 | $2.55 | $2.16 | $2.40 | $2.40 | 1,045,024 |
| 2024-01-02 | $2.19 | $2.66 | $2.02 | $2.19 | $2.19 | 2,776,584 |
| 2023-12-29 | $1.85 | $2.67 | $1.82 | $2.28 | $2.28 | 8,313,441 |
| 2023-12-28 | $1.38 | $1.75 | $1.36 | $1.73 | $1.73 | 1,979,278 |
| 2023-12-27 | $1.34 | $1.39 | $1.34 | $1.37 | $1.37 | 280,796 |
| 2023-12-26 | $1.26 | $1.34 | $1.26 | $1.34 | $1.34 | 213,786 |
| 2023-12-22 | $1.27 | $1.31 | $1.26 | $1.27 | $1.27 | 235,960 |
| 2023-12-21 | $1.29 | $1.33 | $1.26 | $1.28 | $1.28 | 363,900 |
| 2023-12-20 | $1.32 | $1.35 | $1.28 | $1.29 | $1.29 | 162,862 |
| 2023-12-19 | $1.30 | $1.35 | $1.30 | $1.30 | $1.30 | 152,567 |
| 2023-12-18 | $1.29 | $1.36 | $1.27 | $1.29 | $1.29 | 191,857 |
| 2023-12-15 | $1.40 | $1.41 | $1.25 | $1.25 | $1.25 | 327,494 |
| 2023-12-14 | $1.34 | $1.43 | $1.34 | $1.39 | $1.39 | 325,601 |
| 2023-12-13 | $1.30 | $1.33 | $1.24 | $1.30 | $1.30 | 217,172 |
| 2023-12-12 | $1.29 | $1.30 | $1.23 | $1.26 | $1.26 | 246,791 |
| 2023-12-11 | $1.33 | $1.37 | $1.27 | $1.29 | $1.29 | 176,211 |
| 2023-12-08 | $1.31 | $1.32 | $1.29 | $1.30 | $1.30 | 147,665 |
| 2023-12-07 | $1.27 | $1.32 | $1.26 | $1.28 | $1.28 | 190,766 |
| 2023-12-06 | $1.29 | $1.36 | $1.26 | $1.26 | $1.26 | 332,318 |
| 2023-12-05 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 436,621 |
| 2023-12-04 | $1.44 | $1.46 | $1.31 | $1.33 | $1.33 | 492,835 |
| 2023-12-01 | $1.33 | $1.42 | $1.28 | $1.40 | $1.40 | 328,422 |
| 2023-11-30 | $1.38 | $1.40 | $1.31 | $1.35 | $1.35 | 236,195 |
| 2023-11-29 | $1.46 | $1.46 | $1.31 | $1.31 | $1.31 | 355,833 |
| 2023-11-28 | $1.57 | $1.57 | $1.36 | $1.41 | $1.41 | 338,600 |
| 2023-11-27 | $1.65 | $1.65 | $1.46 | $1.50 | $1.50 | 388,717 |
| 2023-11-24 | $1.52 | $1.65 | $1.52 | $1.57 | $1.57 | 292,783 |
| 2023-11-22 | $1.50 | $1.68 | $1.42 | $1.53 | $1.53 | 790,846 |
| 2023-11-21 | $1.28 | $1.58 | $1.26 | $1.55 | $1.55 | 1,255,396 |
| 2023-11-20 | $1.32 | $1.40 | $1.24 | $1.31 | $1.31 | 547,508 |
| 2023-11-17 | $1.33 | $1.33 | $1.25 | $1.29 | $1.29 | 306,119 |
| 2023-11-16 | $1.40 | $1.43 | $1.30 | $1.34 | $1.34 | 515,081 |
| 2023-11-15 | $1.39 | $1.50 | $1.38 | $1.45 | $1.45 | 765,138 |
| 2023-11-14 | $1.43 | $1.53 | $1.39 | $1.43 | $1.43 | 1,080,662 |
| 2023-11-13 | $1.30 | $1.54 | $1.26 | $1.47 | $1.47 | 2,103,341 |
| 2023-11-10 | $1.30 | $1.35 | $1.24 | $1.35 | $1.35 | 1,826,766 |
| 2023-11-09 | $1.27 | $1.46 | $1.15 | $1.38 | $1.38 | 59,416,296 |
| 2023-11-08 | $0.82 | $0.83 | $0.74 | $0.74 | $0.74 | 325,060 |
| 2023-11-07 | $0.80 | $0.84 | $0.73 | $0.83 | $0.83 | 392,162 |
| 2023-11-06 | $0.79 | $0.79 | $0.73 | $0.73 | $0.73 | 610,913 |
| 2023-11-03 | $0.85 | $1.01 | $0.82 | $0.92 | $0.92 | 521,523 |
| 2023-11-02 | $0.80 | $0.86 | $0.80 | $0.81 | $0.81 | 241,179 |
| 2023-11-01 | $0.77 | $0.81 | $0.76 | $0.79 | $0.79 | 166,141 |
| 2023-10-31 | $0.75 | $0.81 | $0.72 | $0.80 | $0.80 | 203,986 |
| 2023-10-30 | $0.75 | $0.75 | $0.70 | $0.72 | $0.72 | 157,233 |
| 2023-10-27 | $0.77 | $0.78 | $0.70 | $0.73 | $0.73 | 215,313 |
| 2023-10-26 | $0.75 | $0.79 | $0.71 | $0.73 | $0.73 | 178,889 |
| 2023-10-25 | $0.74 | $0.79 | $0.71 | $0.73 | $0.73 | 157,922 |
| 2023-10-24 | $0.74 | $0.83 | $0.69 | $0.74 | $0.74 | 534,138 |
| 2023-10-23 | $0.69 | $0.74 | $0.65 | $0.73 | $0.73 | 343,780 |
| 2023-10-20 | $0.75 | $0.75 | $0.62 | $0.67 | $0.67 | 522,176 |
| 2023-10-19 | $0.76 | $0.79 | $0.70 | $0.73 | $0.73 | 554,361 |
| 2023-10-18 | $0.93 | $0.98 | $0.73 | $0.75 | $0.75 | 1,254,107 |
| 2023-10-17 | $0.77 | $1.08 | $0.75 | $0.93 | $0.93 | 3,106,294 |
| 2023-10-16 | $0.75 | $0.79 | $0.70 | $0.76 | $0.76 | 682,983 |
| 2023-10-13 | $0.83 | $0.84 | $0.73 | $0.73 | $0.73 | 566,650 |
| 2023-10-12 | $1.00 | $1.00 | $0.79 | $0.80 | $0.80 | 1,081,529 |
| 2023-10-11 | $1.35 | $1.40 | $0.98 | $0.99 | $0.99 | 1,493,858 |
| 2023-10-10 | $1.30 | $1.40 | $1.28 | $1.31 | $1.31 | 572,301 |
| 2023-10-09 | $1.54 | $1.54 | $1.34 | $1.34 | $1.34 | 387,967 |
| 2023-10-06 | $1.60 | $1.60 | $1.51 | $1.51 | $1.51 | 308,890 |
| 2023-10-05 | $1.64 | $1.68 | $1.59 | $1.59 | $1.59 | 165,276 |
| 2023-10-04 | $1.64 | $1.70 | $1.60 | $1.64 | $1.64 | 131,029 |
| 2023-10-03 | $1.72 | $1.75 | $1.61 | $1.66 | $1.66 | 162,497 |
| 2023-10-02 | $1.85 | $1.93 | $1.66 | $1.75 | $1.75 | 397,063 |
| 2023-09-29 | $1.88 | $1.90 | $1.81 | $1.85 | $1.85 | 112,389 |
| 2023-09-28 | $1.84 | $1.96 | $1.80 | $1.85 | $1.85 | 175,889 |
| 2023-09-27 | $1.89 | $1.98 | $1.80 | $1.80 | $1.80 | 83,870 |
| 2023-09-26 | $1.74 | $1.96 | $1.71 | $1.87 | $1.87 | 165,043 |
| 2023-09-25 | $1.76 | $1.77 | $1.65 | $1.76 | $1.76 | 225,914 |
| 2023-09-22 | $1.98 | $2.00 | $1.75 | $1.75 | $1.75 | 275,117 |
| 2023-09-21 | $2.12 | $2.14 | $1.93 | $1.96 | $1.96 | 219,682 |
| 2023-09-20 | $2.26 | $2.26 | $2.12 | $2.14 | $2.14 | 188,216 |
| 2023-09-19 | $2.24 | $2.26 | $2.21 | $2.26 | $2.26 | 139,116 |
| 2023-09-18 | $2.71 | $2.78 | $2.15 | $2.22 | $2.22 | 429,387 |
| 2023-09-15 | $2.13 | $2.73 | $2.13 | $2.71 | $2.71 | 553,736 |
| 2023-09-14 | $2.21 | $2.33 | $2.12 | $2.13 | $2.13 | 449,785 |
| 2023-09-13 | $0.21 | $0.22 | $0.15 | $0.17 | $2.50 | 440,113 |
| 2023-09-12 | $0.23 | $0.23 | $0.22 | $0.22 | $3.24 | 101,454 |
| 2023-09-11 | $0.24 | $0.24 | $0.23 | $0.23 | $3.46 | 86,076 |
| 2023-09-08 | $0.26 | $0.26 | $0.23 | $0.24 | $3.63 | 81,059 |
| 2023-09-07 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 941,251 |
| 2023-09-06 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 1,227,190 |
| 2023-09-05 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 907,630 |
| 2023-09-01 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 824,203 |
| 2023-08-31 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 667,380 |
| 2023-08-30 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 1,095,402 |
| 2023-08-29 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 1,562,760 |
| 2023-08-28 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 987,961 |
| 2023-08-25 | $0.24 | $0.25 | $0.23 | $0.25 | $0.25 | 761,906 |
| 2023-08-24 | $0.25 | $0.25 | $0.23 | $0.23 | $0.23 | 792,791 |
| 2023-08-23 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 1,834,343 |
| 2023-08-22 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 1,726,220 |
| 2023-08-21 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 1,769,315 |
| 2023-08-18 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 2,569,407 |
| 2023-08-17 | $0.28 | $0.29 | $0.24 | $0.26 | $0.26 | 2,872,104 |
| 2023-08-16 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 3,116,376 |
| 2023-08-15 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 1,006,103 |
| 2023-08-14 | $0.32 | $0.32 | $0.31 | $0.32 | $0.32 | 1,323,472 |
| 2023-08-11 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 1,302,586 |
| 2023-08-10 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 2,002,117 |
| 2023-08-09 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 3,708,025 |
| 2023-08-08 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 2,241,458 |
| 2023-08-07 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 3,089,881 |
| 2023-08-04 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 1,152,182 |
| 2023-08-03 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 1,313,034 |
| 2023-08-02 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 1,221,958 |
| 2023-08-01 | $0.41 | $0.42 | $0.41 | $0.42 | $0.42 | 653,331 |
| 2023-07-31 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 1,166,367 |
| 2023-07-28 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 745,710 |
| 2023-07-27 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 894,878 |
| 2023-07-26 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 688,807 |
| 2023-07-25 | $0.40 | $0.41 | $0.40 | $0.40 | $0.40 | 720,802 |
| 2023-07-24 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 968,550 |
| 2023-07-21 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 1,186,612 |
| 2023-07-20 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 2,133,579 |
| 2023-07-19 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 3,353,187 |
| 2023-07-18 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 1,362,094 |
| 2023-07-17 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,251,985 |
| 2023-07-14 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 1,947,707 |
| 2023-07-13 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 2,282,980 |
| 2023-07-12 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 1,735,417 |
| 2023-07-11 | $0.39 | $0.40 | $0.36 | $0.38 | $0.38 | 2,674,681 |
| 2023-07-10 | $0.39 | $0.41 | $0.38 | $0.40 | $0.40 | 1,182,217 |
| 2023-07-07 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 800,096 |
| 2023-07-06 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 1,570,916 |
| 2023-07-05 | $0.39 | $0.40 | $0.39 | $0.39 | $0.39 | 1,455,523 |
| 2023-07-03 | $0.37 | $0.39 | $0.37 | $0.39 | $0.39 | 653,826 |
| 2023-06-30 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 1,277,783 |
| 2023-06-29 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 1,074,895 |
| 2023-06-28 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 1,010,998 |
| 2023-06-27 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 1,185,789 |
| 2023-06-26 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 1,605,516 |
| 2023-06-23 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 17,370,154 |
| 2023-06-22 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 955,305 |
| 2023-06-21 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 1,832,195 |
| 2023-06-20 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 2,195,927 |
| 2023-06-16 | $0.42 | $0.45 | $0.41 | $0.41 | $0.41 | 5,588,540 |
| 2023-06-15 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 2,602,858 |
| 2023-06-14 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 1,303,112 |
| 2023-06-13 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 1,473,333 |
| 2023-06-12 | $0.40 | $0.40 | $0.36 | $0.39 | $0.39 | 1,668,532 |
| 2023-06-09 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 1,572,635 |
| 2023-06-08 | $0.39 | $0.39 | $0.36 | $0.39 | $0.39 | 1,732,838 |
| 2023-06-07 | $0.38 | $0.40 | $0.37 | $0.37 | $0.37 | 1,508,048 |
| 2023-06-06 | $0.37 | $0.40 | $0.36 | $0.37 | $0.37 | 1,907,962 |
| 2023-06-05 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 795,339 |
| 2023-06-02 | $0.38 | $0.38 | $0.36 | $0.36 | $0.36 | 1,088,163 |
| 2023-06-01 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 1,386,005 |
| 2023-05-31 | $0.35 | $0.38 | $0.34 | $0.36 | $0.36 | 1,796,972 |
| 2023-05-30 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 854,626 |
| 2023-05-26 | $0.37 | $0.38 | $0.35 | $0.36 | $0.36 | 1,574,675 |
| 2023-05-25 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 1,446,565 |
| 2023-05-24 | $0.40 | $0.40 | $0.36 | $0.38 | $0.38 | 1,054,460 |
| 2023-05-23 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 1,354,915 |
| 2023-05-22 | $0.37 | $0.41 | $0.36 | $0.40 | $0.40 | 2,467,671 |
| 2023-05-19 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 1,740,553 |
| 2023-05-18 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 1,571,035 |
| 2023-05-17 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 1,859,368 |
| 2023-05-16 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 3,420,172 |
| 2023-05-15 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 2,088,496 |
| 2023-05-12 | $0.38 | $0.38 | $0.36 | $0.37 | $0.37 | 1,109,457 |
| 2023-05-11 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 1,027,978 |
| 2023-05-10 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 1,191,255 |
| 2023-05-09 | $0.39 | $0.39 | $0.38 | $0.38 | $0.38 | 741,904 |
| 2023-05-08 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 861,594 |
| 2023-05-05 | $0.38 | $0.39 | $0.38 | $0.38 | $0.38 | 866,295 |
| 2023-05-04 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 931,808 |
| 2023-05-03 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 1,096,840 |
| 2023-05-02 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 1,258,467 |
| 2023-05-01 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 754,126 |
| 2023-04-28 | $0.43 | $0.43 | $0.41 | $0.42 | $0.42 | 725,143 |
| 2023-04-27 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 1,148,570 |
| 2023-04-26 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 787,264 |
| 2023-04-25 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 1,237,027 |
| 2023-04-24 | $0.41 | $0.42 | $0.40 | $0.40 | $0.40 | 912,376 |
| 2023-04-21 | $0.39 | $0.42 | $0.38 | $0.40 | $0.40 | 2,569,994 |
| 2023-04-20 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 1,059,146 |
| 2023-04-19 | $0.39 | $0.41 | $0.39 | $0.39 | $0.39 | 734,043 |
| 2023-04-18 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 1,072,807 |
| 2023-04-17 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 1,228,525 |
| 2023-04-14 | $0.39 | $0.41 | $0.37 | $0.39 | $0.39 | 1,088,089 |
| 2023-04-13 | $0.38 | $0.41 | $0.37 | $0.39 | $0.39 | 1,329,821 |
| 2023-04-12 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 1,311,751 |
| 2023-04-11 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 1,826,681 |
| 2023-04-10 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 1,249,681 |
| 2023-04-06 | $0.36 | $0.38 | $0.35 | $0.37 | $0.37 | 1,496,401 |
| 2023-04-05 | $0.38 | $0.39 | $0.35 | $0.35 | $0.35 | 2,486,142 |
| 2023-04-04 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 2,897,906 |
| 2023-04-03 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 2,009,950 |
| 2023-03-31 | $0.45 | $0.45 | $0.42 | $0.43 | $0.43 | 2,053,109 |
| 2023-03-30 | $0.45 | $0.49 | $0.44 | $0.49 | $0.49 | 2,552,507 |
| 2023-03-29 | $0.42 | $0.44 | $0.41 | $0.43 | $0.43 | 1,183,771 |
| 2023-03-28 | $0.41 | $0.43 | $0.41 | $0.42 | $0.42 | 823,370 |
| 2023-03-27 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 751,447 |
| 2023-03-24 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 804,891 |
| 2023-03-23 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 782,964 |
| 2023-03-22 | $0.44 | $0.45 | $0.41 | $0.41 | $0.41 | 1,005,705 |
| 2023-03-21 | $0.41 | $0.43 | $0.40 | $0.43 | $0.43 | 1,204,135 |
| 2023-03-20 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 2,386,160 |
| 2023-03-17 | $0.42 | $0.43 | $0.40 | $0.40 | $0.40 | 2,313,856 |
| 2023-03-16 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 1,627,537 |
| 2023-03-15 | $0.44 | $0.45 | $0.42 | $0.42 | $0.42 | 1,609,924 |
| 2023-03-14 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 1,182,040 |
| 2023-03-13 | $0.42 | $0.46 | $0.41 | $0.44 | $0.44 | 1,884,845 |
| 2023-03-10 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 2,298,528 |
| 2023-03-09 | $0.48 | $0.50 | $0.44 | $0.45 | $0.45 | 2,067,129 |
| 2023-03-08 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 1,895,123 |
| 2023-03-07 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 1,149,531 |
| 2023-03-06 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 2,078,327 |
| 2023-03-03 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 1,349,039 |
| 2023-03-02 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 1,816,495 |
| 2023-03-01 | $0.58 | $0.59 | $0.51 | $0.51 | $0.51 | 2,407,177 |
| 2023-02-28 | $0.55 | $0.59 | $0.53 | $0.57 | $0.57 | 1,404,334 |
| 2023-02-27 | $0.54 | $0.57 | $0.52 | $0.53 | $0.53 | 1,293,215 |
| 2023-02-24 | $0.54 | $0.57 | $0.51 | $0.51 | $0.51 | 1,843,686 |
| 2023-02-23 | $0.57 | $0.59 | $0.54 | $0.55 | $0.55 | 1,996,913 |
| 2023-02-22 | $0.56 | $0.61 | $0.55 | $0.55 | $0.55 | 3,142,200 |
| 2023-02-21 | $0.54 | $0.60 | $0.53 | $0.54 | $0.54 | 2,327,733 |
| 2023-02-17 | $0.59 | $0.61 | $0.56 | $0.59 | $0.59 | 1,798,276 |
| 2023-02-16 | $0.60 | $0.63 | $0.59 | $0.59 | $0.59 | 1,494,122 |
| 2023-02-15 | $0.60 | $0.65 | $0.59 | $0.63 | $0.63 | 1,358,427 |
| 2023-02-14 | $0.60 | $0.61 | $0.57 | $0.61 | $0.61 | 1,827,837 |
| 2023-02-13 | $0.59 | $0.61 | $0.57 | $0.60 | $0.60 | 1,436,446 |
| 2023-02-10 | $0.58 | $0.59 | $0.56 | $0.59 | $0.59 | 1,247,075 |
| 2023-02-09 | $0.66 | $0.67 | $0.57 | $0.58 | $0.58 | 2,667,917 |
| 2023-02-08 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 1,710,705 |
| 2023-02-07 | $0.70 | $0.70 | $0.62 | $0.68 | $0.68 | 3,026,780 |
| 2023-02-06 | $0.68 | $0.73 | $0.68 | $0.68 | $0.68 | 2,771,726 |
| 2023-02-03 | $0.66 | $0.73 | $0.65 | $0.67 | $0.67 | 3,997,898 |
| 2023-02-02 | $0.64 | $0.73 | $0.63 | $0.66 | $0.66 | 5,229,650 |
| 2023-02-01 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 1,945,818 |
| 2023-01-31 | $0.63 | $0.64 | $0.60 | $0.64 | $0.64 | 2,427,598 |
| 2023-01-30 | $0.62 | $0.65 | $0.61 | $0.63 | $0.63 | 1,581,019 |
| 2023-01-27 | $0.60 | $0.65 | $0.60 | $0.62 | $0.62 | 1,580,735 |
| 2023-01-26 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 889,296 |
| 2023-01-25 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 1,461,804 |
| 2023-01-24 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 1,012,711 |
| 2023-01-23 | $0.62 | $0.65 | $0.60 | $0.64 | $0.64 | 2,235,547 |
| 2023-01-20 | $0.58 | $0.61 | $0.58 | $0.60 | $0.60 | 1,331,914 |
| 2023-01-19 | $0.60 | $0.61 | $0.55 | $0.56 | $0.56 | 1,796,084 |
| 2023-01-18 | $0.67 | $0.74 | $0.61 | $0.61 | $0.61 | 4,357,873 |
| 2023-01-17 | $0.63 | $0.68 | $0.61 | $0.66 | $0.66 | 3,828,860 |
| 2023-01-13 | $0.57 | $0.62 | $0.56 | $0.61 | $0.61 | 4,615,476 |
| 2023-01-12 | $0.52 | $0.58 | $0.50 | $0.56 | $0.56 | 2,536,312 |
| 2023-01-11 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 1,937,547 |
| 2023-01-10 | $0.46 | $0.48 | $0.45 | $0.47 | $0.47 | 1,168,517 |
| 2023-01-09 | $0.45 | $0.48 | $0.45 | $0.45 | $0.45 | 1,680,055 |
| 2023-01-06 | $0.44 | $0.45 | $0.43 | $0.45 | $0.45 | 717,325 |
| 2023-01-05 | $0.45 | $0.46 | $0.43 | $0.43 | $0.43 | 1,252,631 |
| 2023-01-04 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 1,553,297 |
| 2023-01-03 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 1,823,691 |
| 2022-12-30 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 1,642,228 |
| 2022-12-29 | $0.41 | $0.45 | $0.41 | $0.44 | $0.44 | 1,784,432 |
| 2022-12-28 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 1,565,318 |
| 2022-12-27 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 1,395,107 |
| 2022-12-23 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 1,294,309 |
| 2022-12-22 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 1,360,035 |
| 2022-12-21 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 1,950,048 |
| 2022-12-20 | $0.42 | $0.44 | $0.41 | $0.41 | $0.41 | 2,062,035 |
| 2022-12-19 | $0.46 | $0.47 | $0.42 | $0.42 | $0.42 | 2,480,958 |
| 2022-12-16 | $0.45 | $0.48 | $0.45 | $0.46 | $0.46 | 4,405,944 |
| 2022-12-15 | $0.46 | $0.49 | $0.44 | $0.45 | $0.45 | 2,534,995 |
| 2022-12-14 | $0.44 | $0.47 | $0.44 | $0.44 | $0.44 | 2,185,413 |
| 2022-12-13 | $0.47 | $0.49 | $0.44 | $0.44 | $0.44 | 2,237,990 |
| 2022-12-12 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 2,372,002 |
| 2022-12-09 | $0.45 | $0.51 | $0.44 | $0.50 | $0.50 | 2,892,825 |
| 2022-12-08 | $0.45 | $0.47 | $0.45 | $0.46 | $0.46 | 1,704,635 |
| 2022-12-07 | $0.46 | $0.48 | $0.45 | $0.45 | $0.45 | 2,058,125 |
| 2022-12-06 | $0.50 | $0.51 | $0.46 | $0.46 | $0.46 | 3,053,673 |
| 2022-12-05 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 3,027,816 |
| 2022-12-02 | $0.51 | $0.55 | $0.51 | $0.54 | $0.54 | 1,529,533 |
| 2022-12-01 | $0.51 | $0.54 | $0.50 | $0.52 | $0.52 | 3,064,456 |
| 2022-11-30 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 4,005,516 |
| 2022-11-29 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 1,192,420 |
| 2022-11-28 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 1,856,158 |
| 2022-11-25 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 479,416 |
| 2022-11-23 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 1,983,779 |
| 2022-11-22 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 2,804,971 |
| 2022-11-21 | $0.51 | $0.52 | $0.49 | $0.50 | $0.50 | 3,101,657 |
| 2022-11-18 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 1,466,957 |
| 2022-11-17 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 1,686,557 |
| 2022-11-16 | $0.57 | $0.61 | $0.56 | $0.56 | $0.56 | 1,744,774 |
| 2022-11-15 | $0.65 | $0.68 | $0.61 | $0.61 | $0.61 | 2,342,601 |
| 2022-11-14 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 1,777,595 |
| 2022-11-11 | $0.56 | $0.66 | $0.55 | $0.64 | $0.64 | 3,855,635 |
| 2022-11-10 | $0.53 | $0.58 | $0.53 | $0.55 | $0.55 | 2,048,199 |
| 2022-11-09 | $0.59 | $0.59 | $0.50 | $0.50 | $0.50 | 2,921,290 |
| 2022-11-08 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 1,776,394 |
| 2022-11-07 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 1,667,675 |
| 2022-11-04 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 1,910,656 |
| 2022-11-03 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 1,320,618 |
| 2022-11-02 | $0.62 | $0.63 | $0.55 | $0.56 | $0.56 | 2,269,676 |
| 2022-11-01 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 1,496,708 |
| 2022-10-31 | $0.60 | $0.63 | $0.59 | $0.63 | $0.63 | 2,332,880 |
| 2022-10-28 | $0.57 | $0.60 | $0.56 | $0.60 | $0.60 | 1,983,637 |
| 2022-10-27 | $0.58 | $0.58 | $0.54 | $0.57 | $0.57 | 1,627,208 |
| 2022-10-26 | $0.54 | $0.58 | $0.53 | $0.56 | $0.56 | 2,647,802 |
| 2022-10-25 | $0.51 | $0.55 | $0.51 | $0.55 | $0.55 | 2,371,979 |
| 2022-10-24 | $0.53 | $0.53 | $0.50 | $0.52 | $0.52 | 1,596,980 |
| 2022-10-21 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 2,512,841 |
| 2022-10-20 | $0.54 | $0.55 | $0.51 | $0.52 | $0.52 | 1,950,717 |
| 2022-10-19 | $0.56 | $0.56 | $0.50 | $0.53 | $0.53 | 2,615,460 |
| 2022-10-18 | $0.58 | $0.62 | $0.56 | $0.56 | $0.56 | 1,995,147 |
| 2022-10-17 | $0.54 | $0.58 | $0.54 | $0.57 | $0.57 | 1,846,255 |
| 2022-10-14 | $0.55 | $0.56 | $0.52 | $0.53 | $0.53 | 1,563,029 |
| 2022-10-13 | $0.52 | $0.55 | $0.50 | $0.54 | $0.54 | 2,613,363 |
| 2022-10-12 | $0.52 | $0.54 | $0.50 | $0.53 | $0.53 | 2,810,716 |
| 2022-10-11 | $0.55 | $0.56 | $0.50 | $0.51 | $0.51 | 4,345,869 |
| 2022-10-10 | $0.57 | $0.57 | $0.50 | $0.52 | $0.52 | 4,191,455 |
| 2022-10-07 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 2,767,281 |
| 2022-10-06 | $0.64 | $0.65 | $0.60 | $0.62 | $0.62 | 3,430,783 |
| 2022-10-05 | $0.66 | $0.67 | $0.61 | $0.63 | $0.63 | 3,541,253 |
| 2022-10-04 | $0.66 | $0.69 | $0.65 | $0.66 | $0.66 | 3,482,117 |
| 2022-10-03 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 2,355,450 |
| 2022-09-30 | $0.63 | $0.67 | $0.61 | $0.61 | $0.61 | 2,430,945 |
| 2022-09-29 | $0.69 | $0.69 | $0.62 | $0.62 | $0.62 | 3,844,541 |
| 2022-09-28 | $0.63 | $0.69 | $0.63 | $0.68 | $0.68 | 6,159,434 |
| 2022-09-27 | $0.64 | $0.67 | $0.62 | $0.62 | $0.62 | 3,874,470 |
| 2022-09-26 | $0.64 | $0.67 | $0.60 | $0.60 | $0.60 | 3,849,971 |
| 2022-09-23 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 6,690,022 |
| 2022-09-22 | $0.69 | $0.70 | $0.61 | $0.61 | $0.61 | 8,957,741 |
| 2022-09-21 | $0.73 | $0.74 | $0.69 | $0.69 | $0.69 | 4,466,335 |
| 2022-09-20 | $0.71 | $0.74 | $0.69 | $0.72 | $0.72 | 5,214,355 |
| 2022-09-19 | $0.75 | $0.78 | $0.71 | $0.74 | $0.74 | 5,057,145 |
| 2022-09-16 | $0.76 | $0.79 | $0.72 | $0.75 | $0.75 | 24,583,930 |
| 2022-09-15 | $0.78 | $0.82 | $0.75 | $0.77 | $0.77 | 8,755,011 |
| 2022-09-14 | $0.77 | $0.78 | $0.73 | $0.78 | $0.78 | 11,413,991 |
| 2022-09-13 | $0.79 | $0.81 | $0.76 | $0.76 | $0.76 | 8,839,320 |
| 2022-09-12 | $0.80 | $0.88 | $0.78 | $0.85 | $0.85 | 13,211,637 |
| 2022-09-09 | $0.77 | $0.83 | $0.76 | $0.79 | $0.79 | 9,549,384 |
| 2022-09-08 | $0.76 | $0.79 | $0.72 | $0.76 | $0.76 | 10,762,868 |
| 2022-09-07 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 11,990,422 |
| 2022-09-06 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 4,169,927 |
| 2022-09-02 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 5,632,913 |
| 2022-09-01 | $0.86 | $0.86 | $0.79 | $0.82 | $0.82 | 5,253,235 |
| 2022-08-31 | $0.84 | $0.90 | $0.83 | $0.85 | $0.85 | 7,372,347 |
| 2022-08-30 | $0.88 | $0.89 | $0.81 | $0.84 | $0.84 | 10,870,932 |
| 2022-08-29 | $1.12 | $1.13 | $0.85 | $0.86 | $0.86 | 29,127,827 |
| 2022-08-26 | $0.99 | $1.01 | $0.92 | $0.94 | $0.94 | 6,690,772 |
| 2022-08-25 | $0.95 | $1.00 | $0.92 | $0.99 | $0.99 | 9,363,984 |
| 2022-08-24 | $1.05 | $1.06 | $0.91 | $0.93 | $0.93 | 13,469,268 |
| 2022-08-23 | $1.19 | $1.22 | $1.03 | $1.05 | $1.05 | 7,980,017 |
| 2022-08-22 | $1.25 | $1.30 | $1.18 | $1.20 | $1.20 | 4,453,088 |
| 2022-08-19 | $1.32 | $1.32 | $1.24 | $1.24 | $1.24 | 4,427,498 |
| 2022-08-18 | $1.33 | $1.36 | $1.30 | $1.31 | $1.31 | 3,030,444 |
| 2022-08-17 | $1.38 | $1.39 | $1.31 | $1.33 | $1.33 | 3,249,283 |
| 2022-08-16 | $1.44 | $1.44 | $1.35 | $1.39 | $1.39 | 5,491,884 |
| 2022-08-15 | $1.56 | $1.64 | $1.40 | $1.41 | $1.41 | 4,661,494 |
| 2022-08-12 | $1.79 | $1.79 | $1.53 | $1.61 | $1.61 | 6,727,242 |
| 2022-08-11 | $1.49 | $1.91 | $1.46 | $1.73 | $1.73 | 11,846,000 |
| 2022-08-10 | $1.33 | $1.44 | $1.31 | $1.41 | $1.41 | 2,746,649 |
| 2022-08-09 | $1.28 | $1.37 | $1.25 | $1.30 | $1.30 | 2,707,272 |
| 2022-08-08 | $1.30 | $1.39 | $1.29 | $1.29 | $1.29 | 3,102,146 |
| 2022-08-05 | $1.36 | $1.40 | $1.28 | $1.30 | $1.30 | 7,572,567 |
| 2022-08-04 | $1.67 | $1.70 | $1.55 | $1.58 | $1.58 | 3,725,071 |
| 2022-08-03 | $1.56 | $1.66 | $1.55 | $1.65 | $1.65 | 3,661,568 |
| 2022-08-02 | $1.44 | $1.59 | $1.43 | $1.55 | $1.55 | 3,228,358 |
| 2022-08-01 | $1.44 | $1.48 | $1.39 | $1.46 | $1.46 | 1,272,132 |
| 2022-07-29 | $1.42 | $1.47 | $1.38 | $1.43 | $1.43 | 1,614,937 |
| 2022-07-28 | $1.38 | $1.43 | $1.33 | $1.41 | $1.41 | 1,463,693 |
| 2022-07-27 | $1.36 | $1.39 | $1.33 | $1.39 | $1.39 | 1,513,873 |
| 2022-07-26 | $1.34 | $1.38 | $1.30 | $1.33 | $1.33 | 2,287,112 |
| 2022-07-25 | $1.36 | $1.38 | $1.32 | $1.34 | $1.34 | 1,140,002 |
| 2022-07-22 | $1.47 | $1.48 | $1.32 | $1.35 | $1.35 | 2,298,351 |
| 2022-07-21 | $1.51 | $1.54 | $1.48 | $1.49 | $1.49 | 1,615,052 |
| 2022-07-20 | $1.48 | $1.56 | $1.47 | $1.53 | $1.53 | 2,423,624 |
| 2022-07-19 | $1.42 | $1.49 | $1.41 | $1.47 | $1.47 | 1,009,864 |
| 2022-07-18 | $1.37 | $1.53 | $1.35 | $1.40 | $1.40 | 2,595,118 |
| 2022-07-15 | $1.35 | $1.35 | $1.27 | $1.34 | $1.34 | 1,374,314 |
| 2022-07-14 | $1.33 | $1.34 | $1.26 | $1.31 | $1.31 | 1,997,653 |
| 2022-07-13 | $1.30 | $1.38 | $1.28 | $1.36 | $1.36 | 2,537,649 |
| 2022-07-12 | $1.29 | $1.35 | $1.28 | $1.34 | $1.34 | 1,639,353 |
| 2022-07-11 | $1.43 | $1.43 | $1.27 | $1.28 | $1.28 | 2,248,428 |
| 2022-07-08 | $1.40 | $1.45 | $1.34 | $1.43 | $1.43 | 3,036,317 |
| 2022-07-07 | $1.33 | $1.44 | $1.33 | $1.39 | $1.39 | 2,751,064 |
| 2022-07-06 | $1.34 | $1.39 | $1.31 | $1.34 | $1.34 | 1,661,419 |
| 2022-07-05 | $1.30 | $1.35 | $1.23 | $1.33 | $1.33 | 2,106,446 |
| 2022-07-01 | $1.32 | $1.33 | $1.27 | $1.33 | $1.33 | 1,517,016 |
| 2022-06-30 | $1.21 | $1.33 | $1.19 | $1.30 | $1.30 | 3,915,141 |
| 2022-06-29 | $1.32 | $1.32 | $1.21 | $1.24 | $1.24 | 4,144,148 |
| 2022-06-28 | $1.40 | $1.41 | $1.29 | $1.30 | $1.30 | 3,896,732 |
| 2022-06-27 | $1.51 | $1.52 | $1.37 | $1.39 | $1.39 | 4,740,828 |
| 2022-06-24 | $1.57 | $1.61 | $1.50 | $1.50 | $1.50 | 21,198,234 |
| 2022-06-23 | $1.55 | $1.58 | $1.51 | $1.57 | $1.57 | 3,649,703 |
| 2022-06-22 | $1.62 | $1.62 | $1.54 | $1.55 | $1.55 | 3,765,646 |
| 2022-06-21 | $1.70 | $1.72 | $1.61 | $1.62 | $1.62 | 3,840,315 |
| 2022-06-17 | $1.55 | $1.65 | $1.52 | $1.63 | $1.63 | 6,366,494 |
| 2022-06-16 | $1.59 | $1.61 | $1.48 | $1.54 | $1.54 | 3,691,756 |
| 2022-06-15 | $1.58 | $1.68 | $1.54 | $1.65 | $1.65 | 5,700,460 |
| 2022-06-14 | $1.59 | $1.62 | $1.51 | $1.56 | $1.56 | 6,500,647 |
| 2022-06-13 | $1.50 | $1.61 | $1.46 | $1.54 | $1.54 | 9,309,593 |
| 2022-06-10 | $2.14 | $2.16 | $2.01 | $2.02 | $2.02 | 3,788,062 |
| 2022-06-09 | $2.40 | $2.40 | $2.14 | $2.16 | $2.16 | 3,970,238 |
| 2022-06-08 | $2.43 | $2.54 | $2.35 | $2.38 | $2.38 | 4,557,733 |
| 2022-06-07 | $2.61 | $2.61 | $2.36 | $2.46 | $2.46 | 5,407,354 |
| 2022-06-06 | $2.64 | $2.70 | $2.60 | $2.64 | $2.64 | 3,499,693 |
| 2022-06-03 | $2.55 | $2.66 | $2.52 | $2.55 | $2.55 | 2,558,132 |
| 2022-06-02 | $2.51 | $2.65 | $2.47 | $2.60 | $2.60 | 5,261,711 |
| 2022-06-01 | $2.60 | $2.67 | $2.50 | $2.64 | $2.64 | 2,590,534 |
| 2022-05-31 | $2.49 | $2.65 | $2.46 | $2.58 | $2.58 | 3,179,154 |
| 2022-05-27 | $2.41 | $2.48 | $2.35 | $2.47 | $2.47 | 2,776,646 |
| 2022-05-26 | $2.37 | $2.48 | $2.33 | $2.35 | $2.35 | 2,339,793 |
| 2022-05-25 | $2.36 | $2.41 | $2.28 | $2.35 | $2.35 | 2,449,871 |
| 2022-05-24 | $2.40 | $2.41 | $2.28 | $2.35 | $2.35 | 2,164,492 |
| 2022-05-23 | $2.68 | $2.68 | $2.42 | $2.44 | $2.44 | 2,270,646 |
| 2022-05-20 | $2.70 | $2.75 | $2.52 | $2.61 | $2.61 | 2,435,816 |
| 2022-05-19 | $2.61 | $2.75 | $2.59 | $2.68 | $2.68 | 2,580,196 |
| 2022-05-18 | $2.70 | $2.86 | $2.61 | $2.65 | $2.65 | 2,700,007 |
| 2022-05-17 | $2.55 | $2.80 | $2.55 | $2.77 | $2.77 | 3,215,627 |
| 2022-05-16 | $2.66 | $2.76 | $2.55 | $2.58 | $2.58 | 3,351,100 |
| 2022-05-13 | $2.47 | $2.68 | $2.42 | $2.64 | $2.64 | 5,856,305 |
| 2022-05-12 | $2.14 | $2.44 | $2.07 | $2.39 | $2.39 | 6,547,018 |
| 2022-05-11 | $2.35 | $2.45 | $2.21 | $2.22 | $2.22 | 3,844,635 |
| 2022-05-10 | $2.76 | $2.78 | $2.37 | $2.43 | $2.43 | 5,716,217 |
| 2022-05-09 | $2.94 | $2.96 | $2.68 | $2.69 | $2.69 | 4,054,839 |
| 2022-05-06 | $3.21 | $3.21 | $2.90 | $3.09 | $3.09 | 2,515,977 |
| 2022-05-05 | $3.35 | $3.36 | $3.13 | $3.19 | $3.19 | 2,060,153 |
| 2022-05-04 | $3.24 | $3.41 | $3.15 | $3.39 | $3.39 | 2,270,182 |
| 2022-05-03 | $3.27 | $3.36 | $3.19 | $3.24 | $3.24 | 1,687,480 |
| 2022-05-02 | $3.18 | $3.28 | $3.12 | $3.28 | $3.28 | 2,095,923 |
| 2022-04-29 | $3.32 | $3.47 | $3.19 | $3.20 | $3.20 | 2,187,294 |
| 2022-04-28 | $3.25 | $3.34 | $3.08 | $3.32 | $3.32 | 2,336,287 |
| 2022-04-27 | $3.26 | $3.35 | $3.21 | $3.23 | $3.23 | 2,118,123 |
| 2022-04-26 | $3.37 | $3.42 | $3.25 | $3.26 | $3.26 | 1,706,556 |
| 2022-04-25 | $3.25 | $3.47 | $3.22 | $3.42 | $3.42 | 2,109,944 |
| 2022-04-22 | $3.46 | $3.50 | $3.28 | $3.33 | $3.33 | 2,048,361 |
| 2022-04-21 | $3.64 | $3.73 | $3.39 | $3.40 | $3.40 | 2,090,044 |
| 2022-04-20 | $3.73 | $3.73 | $3.53 | $3.60 | $3.60 | 1,890,661 |
| 2022-04-19 | $3.50 | $3.75 | $3.44 | $3.71 | $3.71 | 2,565,545 |
| 2022-04-18 | $3.68 | $3.68 | $3.45 | $3.52 | $3.52 | 2,361,272 |
| 2022-04-14 | $3.78 | $3.82 | $3.66 | $3.74 | $3.74 | 2,002,797 |
| 2022-04-13 | $3.74 | $3.88 | $3.67 | $3.81 | $3.81 | 2,498,871 |
| 2022-04-12 | $3.72 | $3.94 | $3.67 | $3.72 | $3.72 | 3,414,878 |
| 2022-04-11 | $3.60 | $3.75 | $3.53 | $3.67 | $3.67 | 2,040,327 |
| 2022-04-08 | $3.77 | $3.80 | $3.61 | $3.66 | $3.66 | 3,388,250 |
| 2022-04-07 | $4.02 | $4.03 | $3.72 | $3.82 | $3.82 | 4,610,770 |
| 2022-04-06 | $4.06 | $4.21 | $3.95 | $4.06 | $4.06 | 4,387,756 |
| 2022-04-05 | $4.23 | $4.32 | $4.08 | $4.19 | $4.19 | 3,235,589 |
| 2022-04-04 | $4.31 | $4.41 | $4.21 | $4.25 | $4.25 | 4,353,221 |
| 2022-04-01 | $3.91 | $4.34 | $3.85 | $4.31 | $4.31 | 7,379,455 |
| 2022-03-31 | $4.22 | $4.22 | $3.84 | $3.86 | $3.86 | 5,263,508 |
| 2022-03-30 | $4.16 | $4.40 | $4.09 | $4.14 | $4.14 | 4,987,068 |
| 2022-03-29 | $4.02 | $4.25 | $4.02 | $4.19 | $4.19 | 3,983,680 |
| 2022-03-28 | $4.17 | $4.17 | $3.87 | $4.04 | $4.04 | 4,672,150 |
| 2022-03-25 | $4.20 | $4.20 | $3.99 | $4.13 | $4.13 | 4,442,525 |
| 2022-03-24 | $4.20 | $4.24 | $4.08 | $4.21 | $4.21 | 3,320,432 |
| 2022-03-23 | $4.44 | $4.74 | $4.18 | $4.20 | $4.20 | 11,544,965 |
| 2022-03-22 | $4.45 | $4.63 | $4.24 | $4.48 | $4.48 | 8,430,249 |
| 2022-03-21 | $4.64 | $4.77 | $4.34 | $4.55 | $4.55 | 6,483,619 |
| 2022-03-18 | $3.91 | $4.75 | $3.90 | $4.59 | $4.59 | 25,331,183 |
| 2022-03-17 | $3.70 | $4.11 | $3.62 | $4.04 | $4.04 | 8,018,409 |
| 2022-03-16 | $3.55 | $3.79 | $3.42 | $3.76 | $3.76 | 9,142,194 |
| 2022-03-15 | $3.64 | $3.90 | $3.09 | $3.49 | $3.49 | 28,463,551 |
| 2022-03-14 | $3.76 | $3.77 | $3.46 | $3.51 | $3.51 | 9,386,647 |
| 2022-03-11 | $3.85 | $3.88 | $3.62 | $3.66 | $3.66 | 5,792,457 |
| 2022-03-10 | $3.70 | $3.90 | $3.64 | $3.83 | $3.83 | 4,116,583 |
| 2022-03-09 | $3.66 | $3.80 | $3.56 | $3.77 | $3.77 | 5,432,681 |
| 2022-03-08 | $3.43 | $3.78 | $3.35 | $3.63 | $3.63 | 6,713,313 |
| 2022-03-07 | $3.25 | $3.80 | $3.25 | $3.43 | $3.43 | 7,969,519 |
| 2022-03-04 | $3.25 | $3.43 | $3.18 | $3.21 | $3.21 | 3,183,975 |
| 2022-03-03 | $3.29 | $3.34 | $3.07 | $3.28 | $3.28 | 5,036,141 |
| 2022-03-02 | $3.40 | $3.48 | $3.26 | $3.39 | $3.39 | 2,357,424 |
| 2022-03-01 | $3.45 | $3.47 | $3.28 | $3.41 | $3.41 | 3,852,715 |
| 2022-02-28 | $3.33 | $3.55 | $3.25 | $3.48 | $3.48 | 4,102,126 |
| 2022-02-25 | $3.35 | $3.37 | $3.12 | $3.34 | $3.34 | 3,193,089 |
| 2022-02-24 | $2.93 | $3.40 | $2.87 | $3.38 | $3.38 | 6,326,566 |
| 2022-02-23 | $3.22 | $3.37 | $3.06 | $3.07 | $3.07 | 5,044,281 |
| 2022-02-22 | $3.23 | $3.31 | $3.11 | $3.13 | $3.13 | 4,225,845 |
| 2022-02-18 | $3.36 | $3.39 | $3.15 | $3.28 | $3.28 | 4,244,430 |
| 2022-02-17 | $3.47 | $3.63 | $3.33 | $3.40 | $3.40 | 3,377,257 |
| 2022-02-16 | $3.41 | $3.70 | $3.29 | $3.59 | $3.59 | 6,117,054 |
| 2022-02-15 | $3.25 | $3.57 | $3.25 | $3.55 | $3.55 | 6,735,509 |
| 2022-02-14 | $3.20 | $3.45 | $3.10 | $3.20 | $3.20 | 10,276,656 |
| 2022-02-11 | $3.82 | $3.82 | $3.25 | $3.32 | $3.32 | 22,093,077 |
| 2022-02-10 | $5.19 | $6.00 | $3.25 | $3.91 | $3.91 | 29,667,702 |
| 2022-02-09 | $5.07 | $5.33 | $4.90 | $5.29 | $5.29 | 6,679,443 |
| 2022-02-08 | $4.54 | $5.01 | $4.54 | $4.92 | $4.92 | 5,735,501 |
| 2022-02-07 | $5.60 | $5.69 | $4.30 | $4.60 | $4.60 | 31,817,611 |
| 2022-02-04 | $5.02 | $5.44 | $4.95 | $5.33 | $5.33 | 8,690,149 |
| 2022-02-03 | $4.90 | $4.99 | $4.81 | $4.87 | $4.87 | 3,765,694 |
| 2022-02-02 | $5.10 | $5.19 | $4.89 | $5.07 | $5.07 | 4,733,502 |
| 2022-02-01 | $5.15 | $5.32 | $4.57 | $5.02 | $5.02 | 16,075,240 |
| 2022-01-31 | $4.35 | $4.79 | $4.32 | $4.78 | $4.78 | 4,717,790 |
| 2022-01-28 | $4.31 | $4.38 | $4.01 | $4.35 | $4.35 | 5,045,939 |
| 2022-01-27 | $4.74 | $4.79 | $4.27 | $4.33 | $4.33 | 6,551,034 |
| 2022-01-26 | $4.93 | $5.03 | $4.61 | $4.65 | $4.65 | 4,306,049 |
| 2022-01-25 | $4.62 | $4.87 | $4.58 | $4.80 | $4.80 | 3,164,462 |
| 2022-01-24 | $4.61 | $4.82 | $4.26 | $4.80 | $4.80 | 6,512,231 |
| 2022-01-21 | $5.18 | $5.26 | $4.79 | $4.86 | $4.86 | 6,345,417 |
| 2022-01-20 | $5.23 | $5.57 | $5.14 | $5.21 | $5.21 | 4,064,819 |
| 2022-01-19 | $5.17 | $5.33 | $5.06 | $5.10 | $5.10 | 5,592,895 |
| 2022-01-18 | $5.54 | $5.57 | $5.23 | $5.25 | $5.25 | 5,045,780 |
| 2022-01-14 | $5.48 | $5.62 | $5.32 | $5.54 | $5.54 | 5,516,156 |
| 2022-01-13 | $5.99 | $5.99 | $5.45 | $5.48 | $5.48 | 5,461,017 |
| 2022-01-12 | $6.10 | $6.28 | $5.88 | $5.98 | $5.98 | 5,009,216 |
| 2022-01-11 | $5.75 | $6.10 | $5.56 | $5.95 | $5.95 | 3,808,782 |
| 2022-01-10 | $6.13 | $6.13 | $5.60 | $5.83 | $5.83 | 6,765,449 |
| 2022-01-07 | $6.22 | $6.43 | $6.00 | $6.13 | $6.13 | 3,281,390 |
| 2022-01-06 | $6.04 | $6.18 | $5.69 | $5.97 | $5.97 | 5,217,537 |
| 2022-01-05 | $6.66 | $6.68 | $6.05 | $6.10 | $6.10 | 5,642,547 |
| 2022-01-04 | $6.80 | $6.89 | $6.47 | $6.66 | $6.66 | 4,068,139 |
| 2022-01-03 | $6.90 | $6.95 | $6.32 | $6.75 | $6.75 | 7,451,849 |
| 2021-12-31 | $6.70 | $7.08 | $6.65 | $6.93 | $6.93 | 4,007,501 |
| 2021-12-30 | $6.40 | $6.99 | $6.04 | $6.75 | $6.75 | 7,510,029 |
| 2021-12-29 | $7.74 | $7.75 | $6.53 | $6.61 | $6.61 | 11,845,866 |
| 2021-12-28 | $8.01 | $8.06 | $7.66 | $7.71 | $7.71 | 2,953,256 |
| 2021-12-27 | $8.27 | $8.31 | $7.97 | $8.01 | $8.01 | 3,315,226 |
| 2021-12-23 | $8.21 | $8.40 | $8.11 | $8.27 | $8.27 | 2,733,732 |
| 2021-12-22 | $8.13 | $8.30 | $7.94 | $8.27 | $8.27 | 3,948,639 |
| 2021-12-21 | $8.16 | $8.29 | $8.04 | $8.13 | $8.13 | 2,644,016 |
| 2021-12-20 | $8.28 | $8.44 | $7.95 | $8.08 | $8.08 | 3,576,598 |
| 2021-12-17 | $8.50 | $8.93 | $8.07 | $8.67 | $8.67 | 12,413,703 |
| 2021-12-16 | $8.86 | $9.31 | $8.63 | $8.66 | $8.66 | 3,770,486 |
| 2021-12-15 | $8.60 | $8.84 | $8.11 | $8.78 | $8.78 | 3,565,460 |
| 2021-12-14 | $8.35 | $8.91 | $8.26 | $8.54 | $8.54 | 2,950,825 |
| 2021-12-13 | $8.85 | $9.20 | $8.42 | $8.45 | $8.45 | 3,826,203 |
| 2021-12-10 | $9.03 | $9.14 | $8.81 | $8.89 | $8.89 | 2,100,149 |
| 2021-12-09 | $9.33 | $9.57 | $8.99 | $9.05 | $9.05 | 2,002,345 |
| 2021-12-08 | $8.99 | $9.47 | $8.82 | $9.37 | $9.37 | 3,888,913 |
| 2021-12-07 | $8.83 | $9.19 | $8.76 | $8.94 | $8.94 | 3,614,577 |
| 2021-12-06 | $9.01 | $9.05 | $8.56 | $8.59 | $8.59 | 6,643,647 |
| 2021-12-03 | $10.25 | $10.25 | $9.01 | $9.16 | $9.16 | 5,235,988 |
| 2021-12-02 | $10.00 | $10.27 | $9.78 | $10.25 | $10.25 | 3,393,713 |
| 2021-12-01 | $10.98 | $11.10 | $9.98 | $10.03 | $10.03 | 3,998,982 |
| 2021-11-30 | $11.02 | $11.32 | $10.46 | $10.97 | $10.97 | 5,806,147 |
| 2021-11-29 | $11.08 | $11.29 | $10.65 | $11.10 | $11.10 | 3,914,760 |
| 2021-11-26 | $10.16 | $11.27 | $10.14 | $11.27 | $11.27 | 5,019,329 |
| 2021-11-24 | $10.18 | $10.65 | $10.11 | $10.47 | $10.47 | 4,228,556 |
| 2021-11-23 | $11.26 | $11.37 | $10.01 | $10.19 | $10.19 | 10,804,974 |
| 2021-11-22 | $12.48 | $13.58 | $11.11 | $11.17 | $11.17 | 74,575,893 |
| 2021-11-19 | $9.16 | $9.68 | $9.13 | $9.53 | $9.53 | 3,071,937 |
| 2021-11-18 | $10.20 | $10.22 | $9.23 | $9.78 | $9.78 | 6,241,405 |
| 2021-11-17 | $10.22 | $10.74 | $10.11 | $10.23 | $10.23 | 3,626,090 |
| 2021-11-16 | $10.18 | $10.53 | $10.09 | $10.34 | $10.34 | 2,504,244 |
| 2021-11-15 | $10.24 | $10.59 | $9.91 | $10.56 | $10.56 | 2,846,246 |
| 2021-11-12 | $9.66 | $10.83 | $9.66 | $10.60 | $10.60 | 5,465,341 |
| 2021-11-11 | $9.75 | $9.82 | $9.42 | $9.72 | $9.72 | 2,972,158 |
| 2021-11-10 | $10.05 | $10.30 | $9.67 | $9.79 | $9.79 | 2,873,678 |
| 2021-11-09 | $10.00 | $10.35 | $9.71 | $10.19 | $10.19 | 2,980,631 |
| 2021-11-08 | $10.30 | $10.32 | $9.91 | $9.99 | $9.99 | 2,207,824 |
| 2021-11-05 | $9.95 | $10.23 | $9.83 | $10.13 | $10.13 | 1,834,157 |
| 2021-11-04 | $10.00 | $10.10 | $9.69 | $9.85 | $9.85 | 2,054,510 |
| 2021-11-03 | $10.04 | $10.19 | $9.84 | $10.10 | $10.10 | 1,689,321 |
| 2021-11-02 | $9.98 | $10.25 | $9.85 | $10.10 | $10.10 | 2,486,172 |
| 2021-11-01 | $9.80 | $10.01 | $9.57 | $9.98 | $9.98 | 1,910,694 |
| 2021-10-29 | $9.53 | $9.87 | $9.52 | $9.74 | $9.74 | 1,773,247 |
| 2021-10-28 | $9.17 | $9.82 | $9.17 | $9.61 | $9.61 | 2,925,769 |
| 2021-10-27 | $9.16 | $9.43 | $8.83 | $9.24 | $9.24 | 4,158,652 |
| 2021-10-26 | $10.01 | $10.05 | $9.32 | $9.39 | $9.39 | 5,424,987 |
| 2021-10-25 | $9.43 | $9.87 | $9.41 | $9.81 | $9.81 | 3,284,787 |
| 2021-10-22 | $9.51 | $9.52 | $9.17 | $9.41 | $9.41 | 2,834,133 |
| 2021-10-21 | $9.29 | $9.73 | $9.29 | $9.51 | $9.51 | 2,507,674 |
| 2021-10-20 | $9.32 | $9.44 | $9.07 | $9.35 | $9.35 | 1,695,610 |
| 2021-10-19 | $9.34 | $9.42 | $9.08 | $9.37 | $9.37 | 2,108,598 |
| 2021-10-18 | $8.90 | $9.41 | $8.78 | $9.26 | $9.26 | 2,229,879 |
| 2021-10-15 | $9.08 | $9.15 | $8.70 | $8.81 | $8.81 | 2,483,290 |
| 2021-10-14 | $8.57 | $9.00 | $8.45 | $8.85 | $8.85 | 2,896,429 |
| 2021-10-13 | $8.42 | $8.55 | $8.07 | $8.50 | $8.50 | 2,282,238 |
| 2021-10-12 | $7.87 | $8.60 | $7.41 | $8.38 | $8.38 | 8,396,859 |
| 2021-10-11 | $8.05 | $8.07 | $7.48 | $7.50 | $7.50 | 2,454,589 |
| 2021-10-08 | $7.97 | $8.23 | $7.75 | $7.83 | $7.83 | 2,635,630 |
| 2021-10-07 | $7.70 | $8.01 | $7.64 | $7.74 | $7.74 | 1,498,622 |
| 2021-10-06 | $7.35 | $7.76 | $7.34 | $7.66 | $7.66 | 1,989,277 |
| 2021-10-05 | $7.76 | $7.80 | $7.38 | $7.53 | $7.53 | 3,194,810 |
| 2021-10-04 | $8.29 | $8.39 | $7.67 | $7.78 | $7.78 | 4,010,020 |
| 2021-10-01 | $8.69 | $8.74 | $8.30 | $8.45 | $8.45 | 2,194,604 |
| 2021-09-30 | $8.63 | $8.73 | $8.36 | $8.69 | $8.69 | 2,233,933 |
| 2021-09-29 | $8.93 | $9.04 | $8.54 | $8.60 | $8.60 | 2,377,457 |
| 2021-09-28 | $9.36 | $9.41 | $8.83 | $8.84 | $8.84 | 2,797,354 |
| 2021-09-27 | $9.29 | $9.64 | $9.27 | $9.34 | $9.34 | 2,063,947 |
| 2021-09-24 | $9.22 | $9.38 | $9.13 | $9.33 | $9.33 | 1,369,153 |
| 2021-09-23 | $9.20 | $9.49 | $9.10 | $9.39 | $9.39 | 2,169,808 |
| 2021-09-22 | $9.05 | $9.23 | $9.00 | $9.03 | $9.03 | 1,804,607 |
| 2021-09-21 | $9.10 | $9.28 | $8.88 | $8.97 | $8.97 | 2,852,466 |
| 2021-09-20 | $9.09 | $9.27 | $8.86 | $9.04 | $9.04 | 3,026,170 |
| 2021-09-17 | $9.35 | $9.79 | $9.32 | $9.62 | $9.62 | 11,304,576 |
| 2021-09-16 | $9.27 | $9.55 | $9.18 | $9.37 | $9.37 | 2,941,734 |
| 2021-09-15 | $9.26 | $9.43 | $9.16 | $9.22 | $9.22 | 1,496,159 |
| 2021-09-14 | $9.25 | $9.55 | $9.14 | $9.29 | $9.29 | 2,203,271 |
| 2021-09-13 | $9.74 | $9.78 | $9.11 | $9.22 | $9.22 | 2,505,879 |
| 2021-09-10 | $9.26 | $9.89 | $9.11 | $9.69 | $9.69 | 4,183,597 |
| 2021-09-09 | $8.90 | $9.63 | $8.85 | $9.24 | $9.24 | 5,472,350 |
| 2021-09-08 | $9.14 | $9.19 | $8.77 | $8.78 | $8.78 | 3,314,483 |
| 2021-09-07 | $10.16 | $10.23 | $8.95 | $9.03 | $9.03 | 8,373,400 |
| 2021-09-03 | $10.20 | $10.46 | $9.82 | $10.27 | $10.27 | 3,305,175 |
| 2021-09-02 | $9.63 | $10.47 | $9.52 | $10.15 | $10.15 | 4,311,090 |
| 2021-09-01 | $9.40 | $9.69 | $9.32 | $9.60 | $9.60 | 3,375,858 |
| 2021-08-31 | $9.36 | $9.60 | $9.20 | $9.43 | $9.43 | 3,860,906 |
| 2021-08-30 | $8.96 | $9.85 | $8.87 | $9.49 | $9.49 | 12,449,942 |
| 2021-08-27 | $11.56 | $11.95 | $11.36 | $11.67 | $11.67 | 5,235,951 |
| 2021-08-26 | $11.10 | $11.59 | $10.80 | $11.38 | $11.38 | 4,151,268 |
| 2021-08-25 | $11.78 | $11.79 | $10.66 | $11.05 | $11.05 | 4,686,967 |
| 2021-08-24 | $10.74 | $11.65 | $10.72 | $11.58 | $11.58 | 5,211,539 |
| 2021-08-23 | $9.91 | $11.25 | $9.75 | $10.58 | $10.58 | 5,415,761 |
| 2021-08-20 | $9.50 | $10.34 | $9.48 | $9.62 | $9.62 | 4,061,058 |
| 2021-08-19 | $9.70 | $10.20 | $9.44 | $9.50 | $9.50 | 3,462,391 |
| 2021-08-18 | $9.88 | $10.29 | $9.67 | $9.93 | $9.93 | 2,287,023 |
| 2021-08-17 | $10.47 | $10.65 | $9.45 | $9.86 | $9.86 | 5,291,834 |
| 2021-08-16 | $11.14 | $11.35 | $10.63 | $10.68 | $10.68 | 4,810,130 |
| 2021-08-13 | $10.83 | $11.79 | $10.75 | $11.22 | $11.22 | 7,271,988 |
| 2021-08-12 | $11.08 | $11.44 | $10.50 | $11.43 | $11.43 | 4,306,366 |
| 2021-08-11 | $11.34 | $11.35 | $10.50 | $10.77 | $10.77 | 4,550,089 |
| 2021-08-10 | $12.25 | $12.68 | $10.50 | $11.72 | $11.72 | 8,328,667 |
| 2021-08-09 | $10.92 | $11.54 | $10.80 | $11.20 | $11.20 | 5,209,610 |
| 2021-08-06 | $10.27 | $11.50 | $10.26 | $10.77 | $10.77 | 10,318,732 |
| 2021-08-05 | $8.41 | $11.72 | $8.37 | $10.22 | $10.22 | 33,530,218 |
| 2021-08-04 | $8.38 | $8.40 | $8.18 | $8.25 | $8.25 | 1,820,077 |
| 2021-08-03 | $8.42 | $8.60 | $8.23 | $8.41 | $8.41 | 1,302,992 |
| 2021-08-02 | $8.35 | $8.75 | $8.33 | $8.50 | $8.50 | 1,563,109 |
| 2021-07-30 | $8.55 | $8.62 | $8.31 | $8.37 | $8.37 | 1,701,659 |
| 2021-07-29 | $8.65 | $8.97 | $8.50 | $8.66 | $8.66 | 1,594,665 |
| 2021-07-28 | $8.83 | $8.92 | $8.54 | $8.61 | $8.61 | 1,829,455 |
| 2021-07-27 | $9.25 | $9.27 | $8.50 | $8.63 | $8.63 | 2,460,393 |
| 2021-07-26 | $8.39 | $9.58 | $8.31 | $8.91 | $8.91 | 3,170,334 |
| 2021-07-23 | $9.05 | $9.05 | $8.12 | $8.27 | $8.27 | 4,952,355 |
| 2021-07-22 | $9.14 | $9.18 | $8.90 | $8.99 | $8.99 | 2,719,682 |
| 2021-07-21 | $9.19 | $9.55 | $9.06 | $9.20 | $9.20 | 2,925,886 |
| 2021-07-20 | $9.77 | $9.77 | $9.06 | $9.17 | $9.17 | 2,917,988 |
| 2021-07-19 | $9.82 | $9.87 | $8.93 | $9.56 | $9.56 | 6,294,799 |
| 2021-07-16 | $11.03 | $11.19 | $10.01 | $10.05 | $10.05 | 3,359,994 |
| 2021-07-15 | $11.58 | $12.14 | $10.55 | $10.84 | $10.84 | 4,347,325 |
| 2021-07-14 | $13.14 | $13.47 | $11.31 | $11.77 | $11.77 | 4,371,932 |
| 2021-07-13 | $13.75 | $14.24 | $13.02 | $13.09 | $13.09 | 2,715,121 |
| 2021-07-12 | $14.10 | $14.70 | $13.50 | $14.04 | $14.04 | 4,284,157 |
| 2021-07-09 | $14.30 | $15.37 | $13.40 | $13.58 | $13.58 | 6,172,971 |
| 2021-07-08 | $12.85 | $14.48 | $12.32 | $13.86 | $13.86 | 5,442,420 |
| 2021-07-07 | $12.99 | $14.20 | $12.66 | $13.60 | $13.60 | 6,314,353 |
| 2021-07-06 | $15.68 | $16.15 | $12.32 | $12.47 | $12.47 | 9,438,767 |
| 2021-07-02 | $13.89 | $16.95 | $13.40 | $15.47 | $15.47 | 17,624,464 |
| 2021-07-01 | $12.30 | $14.98 | $11.51 | $12.90 | $12.90 | 9,557,953 |
| 2021-06-30 | $13.00 | $13.12 | $12.20 | $12.35 | $12.35 | 2,299,967 |
| 2021-06-29 | $11.64 | $13.65 | $11.64 | $13.33 | $13.33 | 3,295,883 |
| 2021-06-28 | $11.18 | $11.60 | $11.00 | $11.50 | $11.50 | 1,666,144 |
| 2021-06-25 | $11.06 | $11.13 | $10.51 | $10.90 | $10.90 | 1,752,497 |
| 2021-06-24 | $11.10 | $11.18 | $10.75 | $10.78 | $10.78 | 367,995 |
| 2021-06-23 | $11.41 | $11.42 | $10.95 | $10.99 | $10.99 | 550,497 |
| 2021-06-22 | $11.30 | $11.30 | $11.18 | $11.25 | $11.25 | 347,975 |
| 2021-06-21 | $11.46 | $11.46 | $11.12 | $11.28 | $11.28 | 540,604 |
| 2021-06-18 | $11.00 | $11.60 | $11.00 | $11.58 | $11.58 | 704,076 |
| 2021-06-17 | $10.97 | $11.11 | $10.69 | $10.89 | $10.89 | 503,195 |
| 2021-06-16 | $10.68 | $11.00 | $10.57 | $10.93 | $10.93 | 689,884 |
| 2021-06-15 | $11.04 | $11.04 | $10.45 | $10.67 | $10.67 | 540,486 |
| 2021-06-14 | $11.38 | $11.47 | $10.74 | $10.97 | $10.97 | 723,801 |
| 2021-06-11 | $11.17 | $11.47 | $11.06 | $11.10 | $11.10 | 453,394 |
| 2021-06-10 | $11.31 | $11.64 | $10.78 | $10.87 | $10.87 | 814,940 |
| 2021-06-09 | $12.00 | $12.02 | $11.30 | $11.35 | $11.35 | 1,550,951 |
| 2021-06-08 | $10.87 | $11.80 | $10.55 | $11.62 | $11.62 | 2,489,771 |
| 2021-06-07 | $10.20 | $10.65 | $10.06 | $10.46 | $10.46 | 1,250,588 |
| 2021-06-04 | $10.13 | $10.18 | $10.08 | $10.08 | $10.08 | 253,474 |
| 2021-06-03 | $10.08 | $10.24 | $10.05 | $10.11 | $10.11 | 514,508 |
| 2021-06-02 | $10.18 | $10.20 | $10.07 | $10.10 | $10.10 | 388,973 |
| 2021-06-01 | $10.10 | $10.25 | $10.10 | $10.15 | $10.15 | 334,901 |
| 2021-05-28 | $10.04 | $10.15 | $10.00 | $10.10 | $10.10 | 345,897 |
| 2021-05-27 | $10.01 | $10.07 | $9.94 | $10.04 | $10.04 | 433,122 |
| 2021-05-26 | $9.92 | $10.05 | $9.91 | $10.02 | $10.02 | 399,597 |
| 2021-05-25 | $9.96 | $9.99 | $9.91 | $9.92 | $9.92 | 487,564 |
| 2021-05-24 | $10.04 | $10.17 | $9.93 | $9.94 | $9.94 | 890,054 |
| 2021-05-21 | $10.05 | $10.24 | $10.01 | $10.04 | $10.04 | 757,194 |
| 2021-05-20 | $10.03 | $10.09 | $9.98 | $10.01 | $10.01 | 469,885 |
| 2021-05-19 | $9.95 | $10.05 | $9.93 | $9.97 | $9.97 | 267,414 |
| 2021-05-18 | $10.00 | $10.08 | $9.95 | $10.00 | $10.00 | 353,448 |
| 2021-05-17 | $9.95 | $10.03 | $9.91 | $10.02 | $10.02 | 311,413 |
| 2021-05-14 | $9.96 | $10.03 | $9.93 | $10.02 | $10.02 | 392,508 |
| 2021-05-13 | $9.90 | $10.03 | $9.90 | $9.90 | $9.90 | 625,944 |
| 2021-05-12 | $10.01 | $10.01 | $9.89 | $9.95 | $9.95 | 535,130 |
| 2021-05-11 | $9.86 | $10.10 | $9.85 | $10.00 | $10.00 | 1,149,322 |
| 2021-05-10 | $10.15 | $10.15 | $10.00 | $10.04 | $10.04 | 817,748 |
| 2021-05-07 | $10.10 | $10.38 | $10.10 | $10.16 | $10.16 | 1,111,044 |
| 2021-05-06 | $10.15 | $10.24 | $10.05 | $10.11 | $10.11 | 915,694 |
| 2021-05-05 | $10.22 | $10.27 | $10.12 | $10.24 | $10.24 | 475,852 |
| 2021-05-04 | $10.31 | $10.34 | $10.02 | $10.29 | $10.29 | 1,786,138 |
| 2021-05-03 | $10.73 | $10.73 | $10.26 | $10.41 | $10.41 | 694,315 |
| 2021-04-30 | $10.42 | $10.60 | $10.37 | $10.57 | $10.57 | 426,265 |
| 2021-04-29 | $10.57 | $10.73 | $10.37 | $10.48 | $10.48 | 1,043,695 |
| 2021-04-28 | $10.41 | $10.54 | $10.30 | $10.50 | $10.50 | 1,100,651 |
| 2021-04-27 | $10.37 | $10.51 | $10.23 | $10.41 | $10.41 | 684,939 |
| 2021-04-26 | $10.36 | $10.39 | $10.20 | $10.31 | $10.31 | 752,646 |
| 2021-04-23 | $10.07 | $10.47 | $10.05 | $10.29 | $10.29 | 1,224,332 |
| 2021-04-22 | $10.20 | $10.20 | $10.03 | $10.05 | $10.05 | 1,192,936 |
| 2021-04-21 | $10.01 | $10.11 | $9.99 | $10.09 | $10.09 | 1,070,615 |
| 2021-04-20 | $10.09 | $10.22 | $10.00 | $10.03 | $10.03 | 1,375,807 |
| 2021-04-19 | $10.05 | $10.18 | $10.02 | $10.11 | $10.11 | 1,290,608 |
| 2021-04-16 | $10.11 | $10.32 | $10.02 | $10.12 | $10.12 | 1,184,042 |
| 2021-04-15 | $10.49 | $10.49 | $10.06 | $10.15 | $10.15 | 1,862,989 |
| 2021-04-14 | $10.70 | $10.83 | $10.40 | $10.57 | $10.57 | 1,659,466 |
| 2021-04-13 | $10.64 | $11.04 | $10.48 | $10.90 | $10.90 | 1,168,232 |
| 2021-04-12 | $10.69 | $10.91 | $10.46 | $10.65 | $10.65 | 1,024,379 |
| 2021-04-09 | $10.75 | $10.95 | $10.63 | $10.76 | $10.76 | 841,508 |
| 2021-04-08 | $11.20 | $11.20 | $10.53 | $10.87 | $10.87 | 1,866,004 |
| 2021-04-07 | $11.28 | $11.44 | $11.03 | $11.06 | $11.06 | 992,352 |
| 2021-04-06 | $11.01 | $11.46 | $11.01 | $11.26 | $11.26 | 1,534,814 |
| 2021-04-05 | $11.47 | $11.60 | $11.13 | $11.46 | $11.46 | 1,515,978 |
| 2021-04-01 | $12.00 | $12.07 | $11.13 | $11.20 | $11.20 | 2,615,150 |
| 2021-03-31 | $12.27 | $12.56 | $11.78 | $11.79 | $11.79 | 1,243,492 |
| 2021-03-30 | $12.83 | $12.95 | $12.12 | $12.25 | $12.25 | 1,546,254 |
| 2021-03-29 | $12.96 | $13.70 | $12.42 | $13.50 | $13.50 | 1,921,402 |
| 2021-03-26 | $12.28 | $12.70 | $11.92 | $12.42 | $12.42 | 756,672 |
| 2021-03-25 | $11.31 | $12.50 | $11.25 | $12.06 | $12.06 | 1,592,025 |
| 2021-03-24 | $12.78 | $13.06 | $11.66 | $11.99 | $11.99 | 2,195,711 |
| 2021-03-23 | $13.70 | $14.06 | $12.52 | $12.98 | $12.98 | 1,033,098 |
| 2021-03-22 | $13.18 | $14.29 | $13.11 | $13.91 | $13.91 | 1,907,432 |
| 2021-03-19 | $12.45 | $12.92 | $11.88 | $12.82 | $12.82 | 1,031,842 |
| 2021-03-18 | $13.08 | $13.19 | $12.20 | $12.50 | $12.50 | 1,246,601 |
| 2021-03-17 | $12.50 | $13.83 | $12.30 | $13.10 | $13.10 | 1,614,269 |
| 2021-03-16 | $14.46 | $14.50 | $12.82 | $13.03 | $13.03 | 1,563,832 |
| 2021-03-15 | $14.00 | $14.68 | $13.75 | $14.49 | $14.49 | 881,752 |
| 2021-03-12 | $13.74 | $14.28 | $13.58 | $14.00 | $14.00 | 620,628 |
| 2021-03-11 | $14.50 | $14.62 | $14.00 | $14.32 | $14.32 | 1,015,407 |
| 2021-03-10 | $13.49 | $14.31 | $12.95 | $14.31 | $14.31 | 1,456,894 |
| 2021-03-09 | $12.42 | $13.10 | $12.25 | $12.84 | $12.84 | 1,091,866 |
| 2021-03-08 | $13.40 | $13.60 | $11.86 | $11.91 | $11.91 | 1,867,619 |
| 2021-03-05 | $13.28 | $13.50 | $11.08 | $13.10 | $13.10 | 3,741,083 |
| 2021-03-04 | $13.14 | $13.85 | $11.90 | $13.25 | $13.25 | 2,745,678 |
| 2021-03-03 | $14.14 | $14.34 | $12.60 | $12.95 | $12.95 | 2,784,923 |
| 2021-03-02 | $15.47 | $15.95 | $13.92 | $14.16 | $14.16 | 2,189,576 |
| 2021-03-01 | $15.50 | $16.33 | $15.15 | $15.74 | $15.74 | 2,683,631 |
| 2021-02-26 | $14.85 | $15.30 | $13.12 | $13.95 | $13.95 | 3,241,236 |
| 2021-02-25 | $16.00 | $16.48 | $14.35 | $14.55 | $14.55 | 3,110,262 |
| 2021-02-24 | $16.40 | $17.25 | $15.59 | $15.89 | $15.89 | 2,207,522 |
| 2021-02-23 | $16.61 | $16.90 | $14.61 | $16.20 | $16.20 | 6,422,969 |
| 2021-02-22 | $19.25 | $19.30 | $18.00 | $18.45 | $18.45 | 3,231,717 |
| 2021-02-19 | $21.06 | $22.01 | $19.50 | $19.52 | $19.52 | 3,643,780 |
| 2021-02-18 | $18.50 | $22.47 | $18.46 | $21.25 | $21.25 | 9,865,923 |
| 2021-02-17 | $18.88 | $19.99 | $18.31 | $19.58 | $19.58 | 2,701,672 |
| 2021-02-16 | $19.83 | $20.25 | $18.70 | $19.50 | $19.50 | 2,313,925 |
| 2021-02-12 | $18.44 | $19.60 | $18.20 | $19.55 | $19.55 | 2,001,167 |
| 2021-02-11 | $19.41 | $19.68 | $18.28 | $18.90 | $18.90 | 3,613,790 |
| 2021-02-10 | $20.34 | $20.55 | $18.06 | $18.75 | $18.75 | 5,457,957 |
| 2021-02-09 | $21.17 | $22.05 | $19.40 | $20.00 | $20.00 | 5,790,524 |
| 2021-02-08 | $19.98 | $22.08 | $19.85 | $21.15 | $21.15 | 7,068,797 |
| 2021-02-05 | $19.23 | $20.09 | $18.89 | $19.37 | $19.37 | 7,050,322 |
| 2021-02-04 | $16.59 | $20.00 | $16.35 | $18.55 | $18.55 | 14,486,865 |
| 2021-02-03 | $17.34 | $17.60 | $15.55 | $16.63 | $16.63 | 14,229,965 |
| 2021-02-02 | $15.00 | $16.89 | $13.54 | $16.29 | $16.29 | 36,264,040 |
| 2021-02-01 | $10.31 | $10.76 | $10.31 | $10.34 | $10.34 | 106,553 |
| 2021-01-29 | $10.40 | $10.40 | $10.21 | $10.30 | $10.30 | 164,865 |
| 2021-01-28 | $10.35 | $10.35 | $10.21 | $10.35 | $10.35 | 16,824 |
| 2021-01-27 | $10.21 | $10.30 | $10.18 | $10.30 | $10.30 | 506,988 |
| 2021-01-26 | $10.50 | $10.60 | $10.16 | $10.16 | $10.16 | 279,440 |
| 2021-01-25 | $10.65 | $10.95 | $10.42 | $10.49 | $10.49 | 75,367 |
| 2021-01-22 | $10.47 | $10.47 | $10.39 | $10.40 | $10.40 | 9,973 |
| 2021-01-21 | $10.40 | $10.40 | $10.32 | $10.40 | $10.40 | 7,054 |
| 2021-01-20 | $10.35 | $10.42 | $10.25 | $10.30 | $10.30 | 119,602 |
| 2021-01-19 | $10.40 | $10.40 | $10.25 | $10.30 | $10.30 | 27,837 |
| 2021-01-15 | $10.69 | $10.69 | $10.36 | $10.40 | $10.40 | 375,109 |
| 2021-01-14 | $10.74 | $10.75 | $10.34 | $10.46 | $10.46 | 24,929 |
| 2021-01-13 | $11.29 | $11.31 | $10.36 | $10.45 | $10.45 | 9,339 |
| 2021-01-12 | $10.25 | $10.40 | $10.24 | $10.29 | $10.29 | 137,189 |
| 2021-01-11 | $10.24 | $10.29 | $10.21 | $10.25 | $10.25 | 42,343 |
| 2021-01-08 | $10.23 | $10.45 | $10.20 | $10.23 | $10.23 | 50,522 |
| 2021-01-07 | $10.23 | $10.29 | $10.15 | $10.28 | $10.28 | 139,994 |
| 2021-01-06 | $10.20 | $10.25 | $10.17 | $10.25 | $10.25 | 93,176 |
| 2021-01-05 | $10.20 | $10.24 | $10.11 | $10.20 | $10.20 | 37,846 |
| 2021-01-04 | $10.20 | $10.20 | $10.11 | $10.20 | $10.20 | 87,998 |
| 2020-12-31 | $10.07 | $10.25 | $10.03 | $10.11 | $10.11 | 68,019 |
| 2020-12-30 | $10.07 | $10.20 | $10.07 | $10.20 | $10.20 | 35,085 |
| 2020-12-29 | $10.25 | $10.25 | $9.92 | $10.09 | $10.09 | 24,435 |
| 2020-12-28 | $10.22 | $10.25 | $10.15 | $10.18 | $10.18 | 56,594 |
| 2020-12-24 | $10.15 | $10.18 | $10.13 | $10.18 | $10.18 | 4,980 |
| 2020-12-23 | $10.24 | $10.25 | $10.12 | $10.13 | $10.13 | 6,430 |
| 2020-12-22 | $10.24 | $10.25 | $10.09 | $10.23 | $10.23 | 12,850 |
| 2020-12-21 | $10.35 | $10.35 | $10.10 | $10.15 | $10.15 | 3,728 |
| 2020-12-18 | $10.14 | $10.14 | $10.02 | $10.05 | $10.05 | 339,506 |
| 2020-12-17 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 178 |
| 2020-12-16 | $10.12 | $10.12 | $10.00 | $10.01 | $10.01 | 63,379 |
| 2020-12-15 | $10.25 | $10.25 | $10.03 | $10.03 | $10.03 | 8,655 |
| 2020-12-14 | $10.10 | $10.11 | $10.01 | $10.05 | $10.05 | 62,310 |
| 2020-12-11 | $10.05 | $10.05 | $9.99 | $10.00 | $10.00 | 175,029 |
| 2020-12-10 | $9.95 | $10.10 | $9.91 | $10.00 | $10.00 | 988,645 |
| 2020-12-09 | $10.00 | $10.03 | $9.95 | $10.00 | $10.00 | 43,925 |
| 2020-12-08 | $9.95 | $10.09 | $9.95 | $9.95 | $9.95 | 19,575 |
| 2020-12-07 | $10.00 | $10.02 | $9.95 | $9.95 | $9.95 | 127,146 |
| 2020-12-04 | $9.97 | $9.97 | $9.86 | $9.93 | $9.93 | 39,191 |
| 2020-12-03 | $9.93 | $9.93 | $9.87 | $9.93 | $9.93 | 1,209 |
| 2020-12-02 | $9.76 | $10.00 | $9.76 | $9.90 | $9.90 | 187,718 |
| 2020-12-01 | $9.78 | $9.98 | $9.78 | $9.91 | $9.91 | 1,908 |
| 2020-11-30 | $10.00 | $10.00 | $9.85 | $9.90 | $9.90 | 19,238 |
| 2020-11-27 | $9.85 | $9.90 | $9.85 | $9.85 | $9.85 | 6,291 |
| 2020-11-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-11-24 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 658 |
| 2020-11-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 13 |
| 2020-11-20 | $9.82 | $10.00 | $9.80 | $9.82 | $9.82 | 131,891 |
| 2020-11-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 30,018 |
| 2020-11-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 8 |
| 2020-11-17 | $9.85 | $9.85 | $9.75 | $9.84 | $9.84 | 2,555 |
| 2020-11-16 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 1,176 |
| 2020-11-13 | $9.79 | $9.85 | $9.79 | $9.85 | $9.85 | 1,055 |
| 2020-11-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-11-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-11-10 | $9.74 | $9.80 | $9.74 | $9.80 | $9.80 | 319 |
| 2020-11-09 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 1,522 |
| 2020-11-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,170 |
| 2020-11-05 | $9.74 | $9.79 | $9.53 | $9.75 | $9.75 | 4,077 |
| 2020-11-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 21 |
| 2020-11-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-11-02 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 2 |
| 2020-10-30 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 125 |
| 2020-10-29 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-10-28 | $9.73 | $9.79 | $9.73 | $9.79 | $9.79 | 5,471 |
| 2020-10-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25 |
| 2020-10-26 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 701 |
| 2020-10-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-10-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 175,001 |
| 2020-10-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2020-10-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200,032 |
| 2020-10-19 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 53,596 |
| 2020-10-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 84 |
| 2020-10-15 | $9.85 | $9.87 | $9.77 | $9.80 | $9.80 | 861,148 |
| 2020-10-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2020-10-13 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 2,536 |
| 2020-10-12 | $9.86 | $9.87 | $9.80 | $9.86 | $9.86 | 39,699 |
| 2020-10-09 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 10,800 |
| 2020-10-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 19,802 |
| 2020-10-07 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 12,302 |
| 2020-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 200,000 |
Astra Space Inc - Class A (ASTR) News Headlines
.jpg)
AstraZeneca shareholders say they need clarity on China investigations
None
reuters.com Feb. 5, 2025.jpg)
European shares near record high following robust earnings; BoE rate decision awaited
None
reuters.com Feb. 6, 2025.jpg)
أسهم أوروبا قرب ذروة قياسية عقب تقارير Ø£Ø±Ø¨Ø§Ø Ù‚ÙˆÙŠØ©
None
reuters.com Feb. 6, 2025Recent Astra Space Inc - Class A (ASTR) News
.jpg)
.jpg)
.jpg)
Similar Companies to Astra Space Inc - Class A (ASTR) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |