Atlas Technical Consultants Inc - Class A (ATCX) Exchange: NASDAQ
Data as of May 2, 2025
$12.25 ($0.00) 0.00%
Atlas Technical Consultants Inc - Class A - Daily Information
Click for more stock information on Atlas Technical Consultants Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.25 |
| Previous Close | $12.25 |
| High | $12.25 |
| Low | $12.25 |
| Adjusted Open | $12.25 |
| Previous Adjusted Close | $12.25 |
| Adjusted High | $12.25 |
| Adjusted Low | $12.25 |
About Atlas Technical Consultants Inc - Class A (ATCX)
Atlas Technical Consultants Inc - Class A (ATCX) is a leading provider of advanced engineering services, pioneering technology and total project management. Founded in 2003, the company has grown consistently over the past two decades, becoming a known leader in the industry and providing services to several major companies. ATCX offers a wide range of services, from design and development to construction, repair and maintenance, ensuring successful project completion and customer satisfaction. The company works closely with their clients to ensure all their requirements are met and that projects are completed to the highest of standards. The Atlas Technical Consultants team is comprised of experienced engineers and project managers, many with decades of experience in the field. In addition to their in-house capabilities, ATCX has formed a network of industry partnerships and alliances, giving them access to the latest technology and resources for successful projects.
Invest in Atlas Technical Consultants Inc - Class A (ATCX)
Historical Stock Data for Atlas Technical Consultants Inc - Class A (ATCX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-19 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 0 |
| 2023-04-18 | $12.24 | $12.25 | $12.24 | $12.25 | $12.25 | 402,562 |
| 2023-04-17 | $12.16 | $12.18 | $12.16 | $12.17 | $12.17 | 280,249 |
| 2023-04-14 | $12.16 | $12.18 | $12.16 | $12.16 | $12.16 | 203,567 |
| 2023-04-13 | $12.17 | $12.19 | $12.16 | $12.16 | $12.16 | 133,655 |
| 2023-04-12 | $12.20 | $12.20 | $12.16 | $12.18 | $12.18 | 145,592 |
| 2023-04-11 | $12.19 | $12.20 | $12.19 | $12.20 | $12.20 | 107,502 |
| 2023-04-10 | $12.20 | $12.20 | $12.17 | $12.20 | $12.20 | 155,629 |
| 2023-04-06 | $12.18 | $12.19 | $12.16 | $12.17 | $12.17 | 250,107 |
| 2023-04-05 | $12.19 | $12.19 | $12.18 | $12.19 | $12.19 | 104,566 |
| 2023-04-04 | $12.20 | $12.20 | $12.18 | $12.19 | $12.19 | 309,331 |
| 2023-04-03 | $12.19 | $12.20 | $12.18 | $12.19 | $12.19 | 92,219 |
| 2023-03-31 | $12.20 | $12.21 | $12.18 | $12.19 | $12.19 | 143,089 |
| 2023-03-30 | $12.20 | $12.20 | $12.18 | $12.18 | $12.18 | 69,688 |
| 2023-03-29 | $12.18 | $12.21 | $12.18 | $12.19 | $12.19 | 118,159 |
| 2023-03-28 | $12.19 | $12.20 | $12.18 | $12.18 | $12.18 | 266,647 |
| 2023-03-27 | $12.19 | $12.19 | $12.16 | $12.18 | $12.18 | 91,297 |
| 2023-03-24 | $12.17 | $12.20 | $12.16 | $12.19 | $12.19 | 142,098 |
| 2023-03-23 | $12.17 | $12.19 | $12.15 | $12.18 | $12.18 | 252,251 |
| 2023-03-22 | $12.16 | $12.17 | $12.12 | $12.16 | $12.16 | 139,433 |
| 2023-03-21 | $12.15 | $12.22 | $12.14 | $12.15 | $12.15 | 596,765 |
| 2023-03-20 | $12.14 | $12.16 | $12.13 | $12.13 | $12.13 | 479,974 |
| 2023-03-17 | $12.13 | $12.15 | $12.13 | $12.14 | $12.14 | 498,256 |
| 2023-03-16 | $12.10 | $12.16 | $12.10 | $12.14 | $12.14 | 342,163 |
| 2023-03-15 | $12.11 | $12.15 | $12.07 | $12.13 | $12.13 | 376,186 |
| 2023-03-14 | $12.16 | $12.18 | $12.13 | $12.15 | $12.15 | 209,654 |
| 2023-03-13 | $12.13 | $12.14 | $12.07 | $12.12 | $12.12 | 249,118 |
| 2023-03-10 | $12.15 | $12.16 | $12.12 | $12.15 | $12.15 | 396,607 |
| 2023-03-09 | $12.19 | $12.20 | $12.13 | $12.16 | $12.16 | 569,540 |
| 2023-03-08 | $12.21 | $12.21 | $12.18 | $12.21 | $12.21 | 297,357 |
| 2023-03-07 | $12.20 | $12.22 | $12.19 | $12.21 | $12.21 | 176,349 |
| 2023-03-06 | $12.21 | $12.22 | $12.19 | $12.20 | $12.20 | 321,428 |
| 2023-03-03 | $12.22 | $12.23 | $12.20 | $12.23 | $12.23 | 232,876 |
| 2023-03-02 | $12.22 | $12.24 | $12.20 | $12.21 | $12.21 | 240,900 |
| 2023-03-01 | $12.22 | $12.24 | $12.22 | $12.22 | $12.22 | 96,788 |
| 2023-02-28 | $12.24 | $12.24 | $12.22 | $12.23 | $12.23 | 270,179 |
| 2023-02-27 | $12.24 | $12.25 | $12.20 | $12.24 | $12.24 | 138,426 |
| 2023-02-24 | $12.25 | $12.26 | $12.22 | $12.24 | $12.24 | 561,589 |
| 2023-02-23 | $12.24 | $12.26 | $12.23 | $12.24 | $12.24 | 362,963 |
| 2023-02-22 | $12.24 | $12.26 | $12.22 | $12.22 | $12.22 | 389,350 |
| 2023-02-21 | $12.25 | $12.34 | $12.21 | $12.23 | $12.23 | 753,294 |
| 2023-02-17 | $12.22 | $12.23 | $12.19 | $12.21 | $12.21 | 240,900 |
| 2023-02-16 | $12.20 | $12.23 | $12.16 | $12.21 | $12.21 | 331,075 |
| 2023-02-15 | $12.13 | $12.20 | $12.11 | $12.20 | $12.20 | 208,385 |
| 2023-02-14 | $12.20 | $12.23 | $12.07 | $12.10 | $12.10 | 391,955 |
| 2023-02-13 | $12.21 | $12.24 | $12.16 | $12.20 | $12.20 | 347,703 |
| 2023-02-10 | $12.21 | $12.26 | $12.21 | $12.21 | $12.21 | 418,500 |
| 2023-02-09 | $12.24 | $12.26 | $12.19 | $12.21 | $12.21 | 396,697 |
| 2023-02-08 | $12.20 | $12.26 | $12.20 | $12.24 | $12.24 | 416,735 |
| 2023-02-07 | $12.20 | $12.25 | $12.18 | $12.20 | $12.20 | 474,140 |
| 2023-02-06 | $12.15 | $12.23 | $12.11 | $12.18 | $12.18 | 540,948 |
| 2023-02-03 | $12.11 | $12.18 | $12.10 | $12.18 | $12.18 | 603,154 |
| 2023-02-02 | $12.07 | $12.16 | $12.07 | $12.15 | $12.15 | 922,507 |
| 2023-02-01 | $12.10 | $12.13 | $12.06 | $12.06 | $12.06 | 2,270,337 |
| 2023-01-31 | $12.00 | $12.15 | $12.00 | $12.13 | $12.13 | 11,106,975 |
| 2023-01-30 | $5.57 | $5.74 | $5.29 | $5.47 | $5.47 | 212,142 |
| 2023-01-27 | $5.49 | $5.89 | $5.49 | $5.62 | $5.62 | 144,718 |
| 2023-01-26 | $5.30 | $5.57 | $5.20 | $5.52 | $5.52 | 198,386 |
| 2023-01-25 | $5.42 | $5.42 | $5.04 | $5.25 | $5.25 | 270,772 |
| 2023-01-24 | $5.30 | $5.57 | $5.22 | $5.47 | $5.47 | 134,341 |
| 2023-01-23 | $5.18 | $5.49 | $5.09 | $5.34 | $5.34 | 148,566 |
| 2023-01-20 | $5.82 | $5.82 | $5.13 | $5.22 | $5.22 | 116,787 |
| 2023-01-19 | $5.99 | $5.99 | $5.68 | $5.74 | $5.74 | 55,943 |
| 2023-01-18 | $6.34 | $6.34 | $5.85 | $5.98 | $5.98 | 80,688 |
| 2023-01-17 | $6.43 | $6.60 | $6.16 | $6.31 | $6.31 | 84,373 |
| 2023-01-13 | $6.18 | $6.48 | $6.13 | $6.42 | $6.42 | 63,602 |
| 2023-01-12 | $5.98 | $6.25 | $5.55 | $6.16 | $6.16 | 136,445 |
| 2023-01-11 | $6.05 | $6.17 | $5.96 | $6.01 | $6.01 | 33,163 |
| 2023-01-10 | $5.90 | $6.03 | $5.70 | $5.97 | $5.97 | 34,799 |
| 2023-01-09 | $5.86 | $6.06 | $5.74 | $5.79 | $5.79 | 57,123 |
| 2023-01-06 | $5.54 | $5.90 | $5.54 | $5.80 | $5.80 | 35,548 |
| 2023-01-05 | $5.55 | $5.64 | $5.37 | $5.53 | $5.53 | 22,082 |
| 2023-01-04 | $5.44 | $5.77 | $5.33 | $5.65 | $5.65 | 60,490 |
| 2023-01-03 | $5.18 | $5.47 | $5.13 | $5.34 | $5.34 | 80,697 |
| 2022-12-30 | $5.16 | $5.42 | $5.05 | $5.15 | $5.15 | 119,098 |
| 2022-12-29 | $5.14 | $5.29 | $5.11 | $5.18 | $5.18 | 91,795 |
| 2022-12-28 | $5.45 | $5.57 | $5.05 | $5.11 | $5.11 | 158,229 |
| 2022-12-27 | $5.11 | $5.56 | $5.00 | $5.51 | $5.51 | 161,268 |
| 2022-12-23 | $5.15 | $5.22 | $4.98 | $5.11 | $5.11 | 92,065 |
| 2022-12-22 | $5.39 | $5.39 | $4.95 | $5.15 | $5.15 | 95,546 |
| 2022-12-21 | $5.20 | $5.56 | $5.12 | $5.52 | $5.52 | 107,343 |
| 2022-12-20 | $5.08 | $5.48 | $5.00 | $5.23 | $5.23 | 63,767 |
| 2022-12-19 | $5.18 | $5.20 | $4.87 | $5.10 | $5.10 | 85,745 |
| 2022-12-16 | $5.04 | $5.34 | $4.88 | $5.25 | $5.25 | 258,646 |
| 2022-12-15 | $5.31 | $5.43 | $5.07 | $5.12 | $5.12 | 60,974 |
| 2022-12-14 | $5.44 | $5.56 | $5.29 | $5.44 | $5.44 | 60,045 |
| 2022-12-13 | $5.16 | $5.49 | $5.03 | $5.40 | $5.40 | 140,278 |
| 2022-12-12 | $5.10 | $5.14 | $4.91 | $5.11 | $5.11 | 156,010 |
| 2022-12-09 | $5.46 | $5.48 | $5.03 | $5.12 | $5.12 | 107,732 |
| 2022-12-08 | $5.62 | $5.74 | $5.32 | $5.43 | $5.43 | 54,575 |
| 2022-12-07 | $5.68 | $5.72 | $5.43 | $5.56 | $5.56 | 48,570 |
| 2022-12-06 | $5.56 | $5.72 | $5.32 | $5.69 | $5.69 | 123,546 |
| 2022-12-05 | $5.51 | $5.73 | $5.48 | $5.52 | $5.52 | 97,153 |
| 2022-12-02 | $5.39 | $5.70 | $5.32 | $5.53 | $5.53 | 90,070 |
| 2022-12-01 | $5.51 | $5.79 | $5.26 | $5.50 | $5.50 | 95,871 |
| 2022-11-30 | $4.85 | $5.45 | $4.85 | $5.41 | $5.41 | 173,433 |
| 2022-11-29 | $5.26 | $5.38 | $4.75 | $4.79 | $4.79 | 282,962 |
| 2022-11-28 | $5.46 | $5.63 | $5.08 | $5.15 | $5.15 | 151,508 |
| 2022-11-25 | $5.59 | $5.67 | $5.46 | $5.49 | $5.49 | 14,289 |
| 2022-11-23 | $5.63 | $5.74 | $5.53 | $5.60 | $5.60 | 36,087 |
| 2022-11-22 | $5.78 | $5.78 | $5.41 | $5.67 | $5.67 | 108,075 |
| 2022-11-21 | $5.79 | $5.79 | $5.64 | $5.70 | $5.70 | 75,253 |
| 2022-11-18 | $6.23 | $6.23 | $5.66 | $5.80 | $5.80 | 75,953 |
| 2022-11-17 | $6.16 | $6.18 | $5.93 | $6.05 | $6.05 | 34,198 |
| 2022-11-16 | $6.29 | $6.45 | $6.12 | $6.17 | $6.17 | 50,742 |
| 2022-11-15 | $6.66 | $6.76 | $6.13 | $6.36 | $6.36 | 73,777 |
| 2022-11-14 | $6.80 | $6.91 | $6.41 | $6.52 | $6.52 | 48,481 |
| 2022-11-11 | $6.96 | $7.02 | $6.74 | $6.87 | $6.87 | 39,881 |
| 2022-11-10 | $6.19 | $6.78 | $5.89 | $6.75 | $6.75 | 76,825 |
| 2022-11-09 | $6.76 | $6.97 | $6.12 | $6.17 | $6.17 | 56,414 |
| 2022-11-08 | $7.19 | $7.19 | $6.75 | $6.84 | $6.84 | 50,569 |
| 2022-11-07 | $7.24 | $7.24 | $7.00 | $7.10 | $7.10 | 39,209 |
| 2022-11-04 | $7.56 | $7.56 | $7.00 | $7.29 | $7.29 | 49,354 |
| 2022-11-03 | $7.25 | $7.52 | $7.15 | $7.43 | $7.43 | 56,842 |
| 2022-11-02 | $7.51 | $7.90 | $7.26 | $7.35 | $7.35 | 45,739 |
| 2022-11-01 | $7.63 | $7.64 | $7.21 | $7.47 | $7.47 | 37,333 |
| 2022-10-31 | $7.62 | $7.76 | $7.40 | $7.58 | $7.58 | 44,525 |
| 2022-10-28 | $7.40 | $7.81 | $7.19 | $7.73 | $7.73 | 33,471 |
| 2022-10-27 | $7.43 | $7.48 | $7.08 | $7.29 | $7.29 | 40,585 |
| 2022-10-26 | $7.33 | $7.51 | $7.23 | $7.34 | $7.34 | 49,077 |
| 2022-10-25 | $7.40 | $7.42 | $7.12 | $7.22 | $7.22 | 48,197 |
| 2022-10-24 | $7.66 | $7.66 | $7.26 | $7.42 | $7.42 | 31,614 |
| 2022-10-21 | $7.05 | $7.61 | $6.86 | $7.56 | $7.56 | 56,411 |
| 2022-10-20 | $7.16 | $7.22 | $6.90 | $6.98 | $6.98 | 40,199 |
| 2022-10-19 | $7.05 | $7.28 | $6.95 | $7.22 | $7.22 | 52,719 |
| 2022-10-18 | $7.00 | $7.34 | $6.89 | $7.05 | $7.05 | 34,957 |
| 2022-10-17 | $6.85 | $6.90 | $6.81 | $6.89 | $6.89 | 29,394 |
| 2022-10-14 | $7.07 | $7.07 | $6.72 | $6.76 | $6.76 | 24,998 |
| 2022-10-13 | $6.56 | $7.21 | $6.53 | $7.03 | $7.03 | 36,119 |
| 2022-10-12 | $6.61 | $6.78 | $6.50 | $6.70 | $6.70 | 23,956 |
| 2022-10-11 | $6.64 | $6.66 | $6.51 | $6.57 | $6.57 | 56,486 |
| 2022-10-10 | $6.94 | $6.94 | $6.76 | $6.83 | $6.83 | 39,908 |
| 2022-10-07 | $6.84 | $7.06 | $6.61 | $6.87 | $6.87 | 34,406 |
| 2022-10-06 | $7.20 | $7.24 | $6.93 | $6.98 | $6.98 | 26,792 |
| 2022-10-05 | $6.90 | $7.27 | $6.80 | $7.17 | $7.17 | 20,010 |
| 2022-10-04 | $7.05 | $7.15 | $6.95 | $7.10 | $7.10 | 48,034 |
| 2022-10-03 | $6.71 | $7.13 | $6.67 | $6.99 | $6.99 | 43,398 |
| 2022-09-30 | $6.57 | $7.11 | $6.52 | $6.65 | $6.65 | 48,990 |
| 2022-09-29 | $7.15 | $7.22 | $6.42 | $6.66 | $6.66 | 69,972 |
| 2022-09-28 | $7.00 | $7.29 | $6.98 | $7.24 | $7.24 | 64,888 |
| 2022-09-27 | $7.23 | $7.37 | $7.00 | $7.03 | $7.03 | 28,262 |
| 2022-09-26 | $7.14 | $7.49 | $7.03 | $7.16 | $7.16 | 49,946 |
| 2022-09-23 | $7.51 | $7.51 | $7.15 | $7.28 | $7.28 | 40,133 |
| 2022-09-22 | $8.02 | $8.02 | $7.59 | $7.63 | $7.63 | 62,700 |
| 2022-09-21 | $8.10 | $8.26 | $8.06 | $8.11 | $8.11 | 71,856 |
| 2022-09-20 | $7.66 | $8.17 | $7.57 | $7.94 | $7.94 | 90,516 |
| 2022-09-19 | $6.96 | $7.95 | $6.90 | $7.77 | $7.77 | 138,154 |
| 2022-09-16 | $7.49 | $8.00 | $6.77 | $7.04 | $7.04 | 589,269 |
| 2022-09-15 | $7.73 | $7.77 | $7.48 | $7.61 | $7.61 | 60,425 |
| 2022-09-14 | $7.45 | $7.86 | $7.30 | $7.67 | $7.67 | 93,357 |
| 2022-09-13 | $7.98 | $8.01 | $7.47 | $7.54 | $7.54 | 40,429 |
| 2022-09-12 | $8.30 | $8.48 | $8.13 | $8.19 | $8.19 | 36,097 |
| 2022-09-09 | $8.12 | $8.45 | $7.83 | $8.38 | $8.38 | 74,317 |
| 2022-09-08 | $7.89 | $8.02 | $7.81 | $8.01 | $8.01 | 55,685 |
| 2022-09-07 | $8.08 | $8.08 | $7.64 | $7.94 | $7.94 | 82,693 |
| 2022-09-06 | $7.94 | $8.38 | $7.81 | $8.00 | $8.00 | 110,143 |
| 2022-09-02 | $7.96 | $8.15 | $7.67 | $7.82 | $7.82 | 30,463 |
| 2022-09-01 | $8.25 | $8.30 | $7.79 | $7.95 | $7.95 | 51,508 |
| 2022-08-31 | $8.31 | $8.63 | $8.24 | $8.52 | $8.52 | 86,371 |
| 2022-08-30 | $8.49 | $8.49 | $8.17 | $8.36 | $8.36 | 58,246 |
| 2022-08-29 | $8.84 | $8.84 | $8.53 | $8.55 | $8.55 | 68,064 |
| 2022-08-26 | $8.93 | $8.96 | $8.60 | $8.88 | $8.88 | 57,937 |
| 2022-08-25 | $8.77 | $8.95 | $8.77 | $8.95 | $8.95 | 24,981 |
| 2022-08-24 | $8.73 | $8.98 | $8.67 | $8.67 | $8.67 | 41,428 |
| 2022-08-23 | $8.54 | $8.73 | $8.49 | $8.67 | $8.67 | 46,076 |
| 2022-08-22 | $8.19 | $8.64 | $8.15 | $8.52 | $8.52 | 130,900 |
| 2022-08-19 | $8.57 | $8.68 | $8.01 | $8.32 | $8.32 | 39,000 |
| 2022-08-18 | $8.60 | $8.79 | $8.43 | $8.70 | $8.70 | 30,952 |
| 2022-08-17 | $8.61 | $8.80 | $8.33 | $8.60 | $8.60 | 61,087 |
| 2022-08-16 | $8.40 | $9.07 | $8.28 | $8.63 | $8.63 | 104,151 |
| 2022-08-15 | $8.02 | $8.36 | $7.95 | $8.32 | $8.32 | 69,120 |
| 2022-08-12 | $7.94 | $8.25 | $7.91 | $8.16 | $8.16 | 85,641 |
| 2022-08-11 | $7.76 | $8.19 | $7.76 | $7.98 | $7.98 | 32,866 |
| 2022-08-10 | $7.00 | $7.78 | $7.00 | $7.71 | $7.71 | 58,258 |
| 2022-08-09 | $7.18 | $7.30 | $7.06 | $7.20 | $7.20 | 31,139 |
| 2022-08-08 | $7.59 | $7.80 | $7.20 | $7.28 | $7.28 | 58,439 |
| 2022-08-05 | $7.27 | $7.55 | $7.18 | $7.49 | $7.49 | 80,282 |
| 2022-08-04 | $6.98 | $7.29 | $6.92 | $7.27 | $7.27 | 80,596 |
| 2022-08-03 | $7.22 | $7.28 | $6.91 | $6.95 | $6.95 | 79,034 |
| 2022-08-02 | $7.22 | $7.43 | $7.07 | $7.19 | $7.19 | 101,849 |
| 2022-08-01 | $7.02 | $7.43 | $6.91 | $7.34 | $7.34 | 85,405 |
| 2022-07-29 | $6.44 | $7.23 | $6.43 | $7.02 | $7.02 | 103,195 |
| 2022-07-28 | $6.18 | $6.46 | $6.15 | $6.44 | $6.44 | 88,986 |
| 2022-07-27 | $6.18 | $6.36 | $6.08 | $6.11 | $6.11 | 213,980 |
| 2022-07-26 | $6.41 | $6.47 | $6.14 | $6.18 | $6.18 | 100,573 |
| 2022-07-25 | $6.05 | $6.39 | $5.95 | $6.36 | $6.36 | 93,304 |
| 2022-07-22 | $5.98 | $6.18 | $5.95 | $6.00 | $6.00 | 63,588 |
| 2022-07-21 | $5.76 | $5.97 | $5.64 | $5.96 | $5.96 | 62,153 |
| 2022-07-20 | $5.92 | $6.21 | $5.75 | $5.80 | $5.80 | 85,194 |
| 2022-07-19 | $5.49 | $5.89 | $5.49 | $5.86 | $5.86 | 92,836 |
| 2022-07-18 | $5.36 | $5.49 | $5.31 | $5.45 | $5.45 | 92,592 |
| 2022-07-15 | $5.41 | $5.44 | $5.20 | $5.31 | $5.31 | 114,873 |
| 2022-07-14 | $5.21 | $5.39 | $5.12 | $5.30 | $5.30 | 72,677 |
| 2022-07-13 | $4.90 | $5.44 | $4.86 | $5.30 | $5.30 | 145,023 |
| 2022-07-12 | $5.03 | $5.14 | $4.90 | $4.91 | $4.91 | 102,090 |
| 2022-07-11 | $5.30 | $5.38 | $4.93 | $5.08 | $5.08 | 105,670 |
| 2022-07-08 | $5.30 | $5.52 | $5.26 | $5.30 | $5.30 | 74,872 |
| 2022-07-07 | $4.88 | $5.29 | $4.86 | $5.28 | $5.28 | 151,184 |
| 2022-07-06 | $5.00 | $5.09 | $4.82 | $4.88 | $4.88 | 95,209 |
| 2022-07-05 | $5.08 | $5.08 | $4.71 | $5.05 | $5.05 | 191,494 |
| 2022-07-01 | $5.22 | $5.29 | $4.91 | $5.08 | $5.08 | 82,233 |
| 2022-06-30 | $5.08 | $5.36 | $4.91 | $5.26 | $5.26 | 107,346 |
| 2022-06-29 | $5.14 | $5.29 | $5.05 | $5.14 | $5.14 | 178,053 |
| 2022-06-28 | $5.46 | $5.56 | $5.10 | $5.14 | $5.14 | 75,125 |
| 2022-06-27 | $5.26 | $5.52 | $5.19 | $5.38 | $5.38 | 126,688 |
| 2022-06-24 | $5.39 | $5.54 | $5.16 | $5.18 | $5.18 | 544,111 |
| 2022-06-23 | $5.52 | $5.68 | $5.32 | $5.39 | $5.39 | 98,754 |
| 2022-06-22 | $5.71 | $5.84 | $5.50 | $5.54 | $5.54 | 242,870 |
| 2022-06-21 | $6.45 | $6.59 | $5.71 | $5.75 | $5.75 | 171,281 |
| 2022-06-17 | $6.24 | $6.54 | $5.81 | $6.43 | $6.43 | 361,466 |
| 2022-06-16 | $6.85 | $6.85 | $6.05 | $6.16 | $6.16 | 168,306 |
| 2022-06-15 | $7.00 | $7.13 | $6.84 | $7.02 | $7.02 | 89,986 |
| 2022-06-14 | $7.17 | $7.17 | $6.95 | $7.04 | $7.04 | 91,814 |
| 2022-06-13 | $7.48 | $7.52 | $7.09 | $7.11 | $7.11 | 109,171 |
| 2022-06-10 | $7.83 | $7.83 | $7.50 | $7.59 | $7.59 | 94,517 |
| 2022-06-09 | $7.77 | $8.34 | $7.70 | $7.81 | $7.81 | 121,616 |
| 2022-06-08 | $8.03 | $8.09 | $7.77 | $7.83 | $7.83 | 104,515 |
| 2022-06-07 | $7.81 | $8.08 | $7.67 | $8.03 | $8.03 | 85,094 |
| 2022-06-06 | $7.93 | $8.17 | $7.77 | $7.87 | $7.87 | 88,296 |
| 2022-06-03 | $7.91 | $7.91 | $7.75 | $7.86 | $7.86 | 56,435 |
| 2022-06-02 | $8.00 | $8.09 | $7.90 | $7.99 | $7.99 | 52,440 |
| 2022-06-01 | $8.17 | $8.57 | $7.88 | $7.98 | $7.98 | 121,504 |
| 2022-05-31 | $8.86 | $8.86 | $8.13 | $8.18 | $8.18 | 103,493 |
| 2022-05-27 | $8.46 | $9.00 | $8.46 | $8.96 | $8.96 | 79,755 |
| 2022-05-26 | $8.49 | $8.74 | $8.40 | $8.49 | $8.49 | 46,739 |
| 2022-05-25 | $8.19 | $8.48 | $8.19 | $8.40 | $8.40 | 73,849 |
| 2022-05-24 | $8.14 | $8.43 | $7.86 | $8.25 | $8.25 | 92,726 |
| 2022-05-23 | $8.35 | $8.56 | $8.08 | $8.14 | $8.14 | 111,352 |
| 2022-05-20 | $8.54 | $8.54 | $8.05 | $8.34 | $8.34 | 94,347 |
| 2022-05-19 | $8.19 | $8.74 | $8.08 | $8.43 | $8.43 | 111,732 |
| 2022-05-18 | $8.54 | $8.78 | $8.22 | $8.23 | $8.23 | 91,516 |
| 2022-05-17 | $8.47 | $8.73 | $8.17 | $8.66 | $8.66 | 119,865 |
| 2022-05-16 | $8.56 | $8.69 | $8.20 | $8.25 | $8.25 | 81,260 |
| 2022-05-13 | $8.71 | $9.02 | $8.58 | $8.65 | $8.65 | 126,005 |
| 2022-05-12 | $9.00 | $9.15 | $8.42 | $8.70 | $8.70 | 148,859 |
| 2022-05-11 | $9.39 | $10.00 | $8.86 | $9.00 | $9.00 | 142,654 |
| 2022-05-10 | $11.13 | $11.13 | $10.13 | $10.19 | $10.19 | 79,829 |
| 2022-05-09 | $11.89 | $11.89 | $10.44 | $10.81 | $10.81 | 151,424 |
| 2022-05-06 | $12.35 | $12.47 | $11.97 | $12.03 | $12.03 | 51,023 |
| 2022-05-05 | $12.33 | $12.42 | $11.95 | $12.35 | $12.35 | 52,944 |
| 2022-05-04 | $12.21 | $12.34 | $11.87 | $12.32 | $12.32 | 36,131 |
| 2022-05-03 | $11.93 | $12.25 | $11.93 | $12.19 | $12.19 | 37,962 |
| 2022-05-02 | $12.20 | $12.31 | $11.71 | $11.99 | $11.99 | 96,134 |
| 2022-04-29 | $12.59 | $12.72 | $12.04 | $12.10 | $12.10 | 47,996 |
| 2022-04-28 | $12.42 | $13.00 | $12.22 | $12.57 | $12.57 | 104,861 |
| 2022-04-27 | $11.89 | $12.52 | $11.85 | $12.38 | $12.38 | 60,210 |
| 2022-04-26 | $12.24 | $12.24 | $11.78 | $11.81 | $11.81 | 69,181 |
| 2022-04-25 | $12.38 | $12.38 | $12.05 | $12.30 | $12.30 | 56,618 |
| 2022-04-22 | $12.34 | $12.60 | $12.19 | $12.36 | $12.36 | 66,361 |
| 2022-04-21 | $13.09 | $13.09 | $12.43 | $12.47 | $12.47 | 56,016 |
| 2022-04-20 | $12.90 | $13.09 | $12.73 | $12.94 | $12.94 | 55,755 |
| 2022-04-19 | $12.57 | $13.11 | $12.51 | $12.86 | $12.86 | 70,912 |
| 2022-04-18 | $12.41 | $12.96 | $12.31 | $12.54 | $12.54 | 72,740 |
| 2022-04-14 | $12.12 | $12.77 | $12.12 | $12.46 | $12.46 | 81,582 |
| 2022-04-13 | $12.18 | $12.28 | $11.97 | $12.20 | $12.20 | 61,737 |
| 2022-04-12 | $11.80 | $12.29 | $11.80 | $12.00 | $12.00 | 136,691 |
| 2022-04-11 | $11.49 | $11.69 | $11.34 | $11.57 | $11.57 | 78,641 |
| 2022-04-08 | $12.07 | $12.07 | $11.60 | $11.68 | $11.68 | 60,748 |
| 2022-04-07 | $12.11 | $12.14 | $11.67 | $11.92 | $11.92 | 91,558 |
| 2022-04-06 | $12.44 | $12.44 | $12.06 | $12.13 | $12.13 | 83,248 |
| 2022-04-05 | $12.83 | $12.97 | $12.40 | $12.51 | $12.51 | 91,095 |
| 2022-04-04 | $13.04 | $13.08 | $12.50 | $12.85 | $12.85 | 136,708 |
| 2022-04-01 | $12.23 | $12.82 | $12.20 | $12.79 | $12.79 | 133,898 |
| 2022-03-31 | $12.49 | $12.49 | $11.92 | $12.04 | $12.04 | 73,587 |
| 2022-03-30 | $12.64 | $12.75 | $12.40 | $12.58 | $12.58 | 83,536 |
| 2022-03-29 | $12.67 | $12.89 | $12.49 | $12.58 | $12.58 | 62,818 |
| 2022-03-28 | $12.66 | $12.88 | $12.39 | $12.66 | $12.66 | 117,240 |
| 2022-03-25 | $12.99 | $12.99 | $12.52 | $12.74 | $12.74 | 100,698 |
| 2022-03-24 | $13.03 | $13.28 | $12.84 | $12.95 | $12.95 | 96,535 |
| 2022-03-23 | $13.00 | $13.57 | $12.71 | $12.96 | $12.96 | 227,932 |
| 2022-03-22 | $12.61 | $12.98 | $12.46 | $12.95 | $12.95 | 136,794 |
| 2022-03-21 | $12.36 | $12.73 | $12.08 | $12.32 | $12.32 | 170,219 |
| 2022-03-18 | $11.99 | $12.24 | $11.79 | $12.21 | $12.21 | 203,871 |
| 2022-03-17 | $11.52 | $12.16 | $11.52 | $12.08 | $12.08 | 213,812 |
| 2022-03-16 | $11.90 | $12.59 | $11.03 | $11.45 | $11.45 | 377,736 |
| 2022-03-15 | $11.43 | $11.95 | $11.32 | $11.70 | $11.70 | 316,767 |
| 2022-03-14 | $11.36 | $11.75 | $11.26 | $11.42 | $11.42 | 97,348 |
| 2022-03-11 | $11.30 | $11.43 | $11.19 | $11.32 | $11.32 | 29,749 |
| 2022-03-10 | $11.10 | $11.38 | $11.05 | $11.29 | $11.29 | 68,647 |
| 2022-03-09 | $11.12 | $11.60 | $10.96 | $11.23 | $11.23 | 105,955 |
| 2022-03-08 | $10.75 | $11.20 | $10.56 | $10.90 | $10.90 | 55,530 |
| 2022-03-07 | $11.05 | $11.11 | $10.54 | $10.84 | $10.84 | 90,351 |
| 2022-03-04 | $11.17 | $11.17 | $10.65 | $10.99 | $10.99 | 57,945 |
| 2022-03-03 | $11.46 | $11.49 | $11.08 | $11.17 | $11.17 | 47,255 |
| 2022-03-02 | $11.28 | $11.49 | $11.09 | $11.42 | $11.42 | 71,112 |
| 2022-03-01 | $11.56 | $11.66 | $11.08 | $11.21 | $11.21 | 62,035 |
| 2022-02-28 | $11.31 | $11.59 | $11.20 | $11.48 | $11.48 | 94,913 |
| 2022-02-25 | $11.20 | $11.38 | $10.95 | $11.36 | $11.36 | 148,620 |
| 2022-02-24 | $10.84 | $11.20 | $10.68 | $11.17 | $11.17 | 154,660 |
| 2022-02-23 | $10.96 | $11.36 | $10.96 | $11.11 | $11.11 | 234,796 |
| 2022-02-22 | $11.13 | $11.13 | $10.33 | $10.89 | $10.89 | 143,236 |
| 2022-02-18 | $10.97 | $11.26 | $10.55 | $11.14 | $11.14 | 136,372 |
| 2022-02-17 | $10.69 | $11.26 | $10.69 | $11.03 | $11.03 | 185,648 |
| 2022-02-16 | $10.18 | $10.78 | $10.12 | $10.77 | $10.77 | 130,080 |
| 2022-02-15 | $10.09 | $10.31 | $10.03 | $10.16 | $10.16 | 183,104 |
| 2022-02-14 | $10.08 | $10.17 | $9.83 | $10.00 | $10.00 | 137,983 |
| 2022-02-11 | $9.96 | $10.20 | $9.78 | $9.99 | $9.99 | 149,460 |
| 2022-02-10 | $9.89 | $10.38 | $9.87 | $10.05 | $10.05 | 168,160 |
| 2022-02-09 | $10.06 | $10.16 | $9.87 | $10.07 | $10.07 | 147,314 |
| 2022-02-08 | $9.88 | $10.04 | $9.71 | $10.00 | $10.00 | 100,444 |
| 2022-02-07 | $9.84 | $10.03 | $9.64 | $9.87 | $9.87 | 103,662 |
| 2022-02-04 | $9.75 | $9.88 | $9.64 | $9.85 | $9.85 | 176,820 |
| 2022-02-03 | $10.08 | $10.08 | $9.64 | $9.86 | $9.86 | 294,802 |
| 2022-02-02 | $10.02 | $10.18 | $9.90 | $10.13 | $10.13 | 177,405 |
| 2022-02-01 | $9.71 | $10.19 | $9.68 | $10.06 | $10.06 | 324,844 |
| 2022-01-31 | $10.48 | $11.38 | $9.32 | $9.71 | $9.71 | 2,524,222 |
| 2022-01-28 | $10.01 | $10.59 | $9.86 | $10.47 | $10.47 | 536,288 |
| 2022-01-27 | $9.99 | $10.50 | $9.79 | $10.10 | $10.10 | 438,879 |
| 2022-01-26 | $10.12 | $10.37 | $9.68 | $9.97 | $9.97 | 433,800 |
| 2022-01-25 | $9.22 | $10.32 | $9.16 | $10.04 | $10.04 | 845,395 |
| 2022-01-24 | $7.77 | $9.71 | $7.63 | $9.49 | $9.49 | 1,005,171 |
| 2022-01-21 | $7.85 | $7.98 | $7.73 | $7.90 | $7.90 | 92,734 |
| 2022-01-20 | $8.15 | $8.50 | $7.75 | $7.84 | $7.84 | 101,421 |
| 2022-01-19 | $8.16 | $8.54 | $8.05 | $8.15 | $8.15 | 87,214 |
| 2022-01-18 | $8.49 | $8.49 | $8.15 | $8.17 | $8.17 | 95,364 |
| 2022-01-14 | $8.10 | $8.53 | $7.95 | $8.50 | $8.50 | 111,643 |
| 2022-01-13 | $8.02 | $8.40 | $7.88 | $8.07 | $8.07 | 62,344 |
| 2022-01-12 | $7.78 | $8.12 | $7.61 | $8.00 | $8.00 | 90,821 |
| 2022-01-11 | $7.88 | $7.90 | $7.58 | $7.78 | $7.78 | 73,718 |
| 2022-01-10 | $7.92 | $7.94 | $7.56 | $7.87 | $7.87 | 88,299 |
| 2022-01-07 | $8.08 | $8.31 | $7.87 | $7.96 | $7.96 | 37,971 |
| 2022-01-06 | $8.32 | $8.39 | $8.06 | $8.14 | $8.14 | 31,311 |
| 2022-01-05 | $8.70 | $8.98 | $8.21 | $8.33 | $8.33 | 68,280 |
| 2022-01-04 | $8.74 | $9.05 | $8.67 | $8.73 | $8.73 | 73,524 |
| 2022-01-03 | $8.41 | $9.12 | $8.39 | $8.93 | $8.93 | 141,116 |
| 2021-12-31 | $8.36 | $8.62 | $8.29 | $8.42 | $8.42 | 96,139 |
| 2021-12-30 | $8.27 | $8.63 | $8.24 | $8.41 | $8.41 | 127,031 |
| 2021-12-29 | $7.98 | $8.33 | $7.78 | $8.28 | $8.28 | 115,766 |
| 2021-12-28 | $8.18 | $8.26 | $7.88 | $8.01 | $8.01 | 97,581 |
| 2021-12-27 | $7.94 | $8.41 | $7.79 | $8.18 | $8.18 | 118,004 |
| 2021-12-23 | $8.10 | $8.14 | $7.86 | $7.96 | $7.96 | 68,018 |
| 2021-12-22 | $8.19 | $8.19 | $7.93 | $8.06 | $8.06 | 46,374 |
| 2021-12-21 | $8.04 | $8.37 | $7.98 | $8.19 | $8.19 | 109,361 |
| 2021-12-20 | $7.86 | $7.88 | $7.50 | $7.85 | $7.85 | 98,349 |
| 2021-12-17 | $8.31 | $8.63 | $8.00 | $8.11 | $8.11 | 154,188 |
| 2021-12-16 | $8.41 | $8.76 | $8.17 | $8.39 | $8.39 | 102,128 |
| 2021-12-15 | $7.96 | $8.20 | $7.61 | $8.11 | $8.11 | 196,574 |
| 2021-12-14 | $7.73 | $7.96 | $7.61 | $7.85 | $7.85 | 142,995 |
| 2021-12-13 | $8.03 | $8.18 | $7.74 | $7.91 | $7.91 | 196,729 |
| 2021-12-10 | $8.43 | $8.54 | $8.01 | $8.18 | $8.18 | 64,792 |
| 2021-12-09 | $8.61 | $8.61 | $8.36 | $8.37 | $8.37 | 83,145 |
| 2021-12-08 | $8.88 | $8.97 | $8.50 | $8.71 | $8.71 | 96,236 |
| 2021-12-07 | $8.58 | $9.28 | $8.57 | $8.92 | $8.92 | 66,233 |
| 2021-12-06 | $8.56 | $8.56 | $8.33 | $8.41 | $8.41 | 179,935 |
| 2021-12-03 | $8.75 | $8.91 | $8.35 | $8.52 | $8.52 | 119,491 |
| 2021-12-02 | $8.70 | $8.83 | $8.41 | $8.77 | $8.77 | 101,978 |
| 2021-12-01 | $9.40 | $9.62 | $8.55 | $8.60 | $8.60 | 197,107 |
| 2021-11-30 | $9.40 | $9.54 | $9.00 | $9.17 | $9.17 | 144,667 |
| 2021-11-29 | $9.90 | $10.00 | $9.43 | $9.48 | $9.48 | 100,176 |
| 2021-11-26 | $9.85 | $9.97 | $9.40 | $9.85 | $9.85 | 64,788 |
| 2021-11-24 | $9.94 | $10.16 | $9.91 | $9.99 | $9.99 | 64,700 |
| 2021-11-23 | $9.85 | $10.18 | $9.80 | $10.03 | $10.03 | 89,699 |
| 2021-11-22 | $10.11 | $10.20 | $9.58 | $9.67 | $9.67 | 105,092 |
| 2021-11-19 | $10.18 | $10.18 | $9.97 | $10.08 | $10.08 | 90,428 |
| 2021-11-18 | $10.11 | $10.41 | $9.89 | $10.20 | $10.20 | 95,197 |
| 2021-11-17 | $10.13 | $10.48 | $10.11 | $10.20 | $10.20 | 95,031 |
| 2021-11-16 | $11.25 | $11.25 | $10.21 | $10.41 | $10.41 | 159,954 |
| 2021-11-15 | $11.84 | $12.00 | $11.27 | $11.34 | $11.34 | 116,292 |
| 2021-11-12 | $11.23 | $11.85 | $11.14 | $11.78 | $11.78 | 66,656 |
| 2021-11-11 | $11.46 | $11.70 | $11.05 | $11.13 | $11.13 | 133,576 |
| 2021-11-10 | $11.90 | $12.15 | $11.21 | $11.43 | $11.43 | 97,792 |
| 2021-11-09 | $12.06 | $12.16 | $11.88 | $12.01 | $12.01 | 113,639 |
| 2021-11-08 | $11.73 | $12.09 | $11.73 | $11.97 | $11.97 | 150,834 |
| 2021-11-05 | $11.03 | $11.40 | $10.85 | $11.32 | $11.32 | 82,047 |
| 2021-11-04 | $10.95 | $11.11 | $10.79 | $10.95 | $10.95 | 52,358 |
| 2021-11-03 | $10.69 | $10.97 | $10.61 | $10.87 | $10.87 | 46,938 |
| 2021-11-02 | $10.58 | $10.84 | $10.29 | $10.72 | $10.72 | 63,303 |
| 2021-11-01 | $10.17 | $10.85 | $10.17 | $10.57 | $10.57 | 162,665 |
| 2021-10-29 | $10.02 | $10.47 | $10.02 | $10.19 | $10.19 | 66,887 |
| 2021-10-28 | $9.79 | $10.35 | $9.75 | $10.31 | $10.31 | 55,348 |
| 2021-10-27 | $10.06 | $10.07 | $9.71 | $9.80 | $9.80 | 63,297 |
| 2021-10-26 | $10.44 | $10.47 | $10.08 | $10.14 | $10.14 | 79,752 |
| 2021-10-25 | $9.89 | $10.52 | $9.85 | $10.45 | $10.45 | 86,859 |
| 2021-10-22 | $9.99 | $10.19 | $9.88 | $9.99 | $9.99 | 57,891 |
| 2021-10-21 | $9.95 | $10.14 | $9.94 | $10.05 | $10.05 | 57,958 |
| 2021-10-20 | $9.74 | $10.00 | $9.71 | $9.93 | $9.93 | 59,767 |
| 2021-10-19 | $9.61 | $9.98 | $9.55 | $9.83 | $9.83 | 52,635 |
| 2021-10-18 | $9.66 | $9.75 | $9.47 | $9.54 | $9.54 | 68,840 |
| 2021-10-15 | $10.00 | $10.06 | $9.74 | $9.74 | $9.74 | 71,463 |
| 2021-10-14 | $10.00 | $10.00 | $9.74 | $9.95 | $9.95 | 82,282 |
| 2021-10-13 | $9.85 | $10.00 | $9.74 | $9.92 | $9.92 | 47,700 |
| 2021-10-12 | $9.68 | $9.84 | $9.59 | $9.79 | $9.79 | 51,908 |
| 2021-10-11 | $9.95 | $10.00 | $9.64 | $9.66 | $9.66 | 80,877 |
| 2021-10-08 | $9.82 | $10.00 | $9.75 | $9.95 | $9.95 | 76,118 |
| 2021-10-07 | $9.92 | $10.05 | $9.85 | $9.88 | $9.88 | 56,827 |
| 2021-10-06 | $9.66 | $9.87 | $9.51 | $9.78 | $9.78 | 80,023 |
| 2021-10-05 | $9.91 | $10.07 | $9.75 | $9.76 | $9.76 | 79,686 |
| 2021-10-04 | $10.17 | $10.19 | $9.82 | $9.91 | $9.91 | 92,843 |
| 2021-10-01 | $10.20 | $10.31 | $10.10 | $10.24 | $10.24 | 128,498 |
| 2021-09-30 | $10.20 | $10.26 | $9.96 | $10.17 | $10.17 | 348,087 |
| 2021-09-29 | $10.20 | $10.39 | $10.09 | $10.13 | $10.13 | 92,455 |
| 2021-09-28 | $10.30 | $10.36 | $10.09 | $10.20 | $10.20 | 123,932 |
| 2021-09-27 | $10.09 | $10.50 | $10.08 | $10.40 | $10.40 | 192,483 |
| 2021-09-24 | $10.00 | $10.17 | $9.98 | $10.16 | $10.16 | 191,117 |
| 2021-09-23 | $9.50 | $10.11 | $9.44 | $10.10 | $10.10 | 227,734 |
| 2021-09-22 | $9.31 | $9.75 | $9.20 | $9.55 | $9.55 | 124,744 |
| 2021-09-21 | $9.40 | $9.76 | $9.08 | $9.25 | $9.25 | 207,166 |
| 2021-09-20 | $9.65 | $9.81 | $9.17 | $9.22 | $9.22 | 209,543 |
| 2021-09-17 | $10.00 | $10.27 | $9.74 | $9.98 | $9.98 | 178,162 |
| 2021-09-16 | $9.88 | $10.10 | $9.69 | $9.91 | $9.91 | 296,905 |
| 2021-09-15 | $9.16 | $9.50 | $9.01 | $9.50 | $9.50 | 186,911 |
| 2021-09-14 | $9.63 | $9.63 | $9.21 | $9.23 | $9.23 | 248,071 |
| 2021-09-13 | $9.94 | $10.00 | $9.60 | $9.63 | $9.63 | 179,381 |
| 2021-09-10 | $10.09 | $10.30 | $9.92 | $9.94 | $9.94 | 128,866 |
| 2021-09-09 | $10.13 | $10.21 | $9.88 | $10.12 | $10.12 | 171,138 |
| 2021-09-08 | $10.65 | $10.69 | $9.92 | $10.07 | $10.07 | 248,550 |
| 2021-09-07 | $10.69 | $10.95 | $10.55 | $10.67 | $10.67 | 137,841 |
| 2021-09-03 | $11.20 | $11.25 | $10.67 | $10.74 | $10.74 | 140,849 |
| 2021-09-02 | $10.65 | $11.28 | $10.48 | $11.10 | $11.10 | 272,635 |
| 2021-09-01 | $10.15 | $10.91 | $10.06 | $10.65 | $10.65 | 376,354 |
| 2021-08-31 | $10.00 | $10.30 | $9.94 | $10.12 | $10.12 | 241,222 |
| 2021-08-30 | $10.10 | $10.11 | $9.50 | $9.94 | $9.94 | 213,526 |
| 2021-08-27 | $10.28 | $10.30 | $9.85 | $10.12 | $10.12 | 275,870 |
| 2021-08-26 | $10.05 | $10.17 | $9.75 | $9.90 | $9.90 | 298,846 |
| 2021-08-25 | $11.00 | $11.00 | $10.00 | $10.11 | $10.11 | 302,291 |
| 2021-08-24 | $10.20 | $10.78 | $10.19 | $10.42 | $10.42 | 388,109 |
| 2021-08-23 | $10.08 | $10.32 | $9.70 | $10.14 | $10.14 | 400,426 |
| 2021-08-20 | $10.16 | $10.32 | $10.06 | $10.19 | $10.19 | 193,732 |
| 2021-08-19 | $10.44 | $10.44 | $10.02 | $10.21 | $10.21 | 304,110 |
| 2021-08-18 | $10.77 | $10.80 | $10.35 | $10.50 | $10.50 | 402,370 |
| 2021-08-17 | $12.45 | $12.45 | $10.75 | $10.75 | $10.75 | 407,800 |
| 2021-08-16 | $12.42 | $12.42 | $11.34 | $11.70 | $11.70 | 530,869 |
| 2021-08-13 | $11.50 | $12.97 | $11.33 | $12.61 | $12.61 | 551,789 |
| 2021-08-12 | $14.79 | $14.88 | $11.38 | $11.61 | $11.61 | 1,412,058 |
| 2021-08-11 | $15.36 | $15.36 | $14.06 | $14.48 | $14.48 | 351,454 |
| 2021-08-10 | $14.37 | $15.40 | $14.37 | $14.96 | $14.96 | 851,709 |
| 2021-08-09 | $13.11 | $14.59 | $13.11 | $13.94 | $13.94 | 975,148 |
| 2021-08-06 | $13.72 | $13.88 | $12.87 | $13.00 | $13.00 | 358,168 |
| 2021-08-05 | $13.69 | $15.11 | $13.01 | $13.78 | $13.78 | 806,010 |
| 2021-08-04 | $12.08 | $13.31 | $12.05 | $12.98 | $12.98 | 594,334 |
| 2021-08-03 | $11.24 | $13.16 | $11.02 | $12.06 | $12.06 | 1,142,006 |
| 2021-08-02 | $11.60 | $12.08 | $10.75 | $11.50 | $11.50 | 2,949,091 |
| 2021-07-30 | $9.28 | $9.35 | $8.80 | $8.99 | $8.99 | 48,353 |
| 2021-07-29 | $9.38 | $9.52 | $9.11 | $9.27 | $9.27 | 24,566 |
| 2021-07-28 | $9.08 | $9.42 | $8.87 | $9.34 | $9.34 | 21,679 |
| 2021-07-27 | $9.39 | $9.39 | $8.84 | $8.99 | $8.99 | 100,611 |
| 2021-07-26 | $9.25 | $9.57 | $9.22 | $9.50 | $9.50 | 36,040 |
| 2021-07-23 | $9.68 | $9.70 | $9.19 | $9.26 | $9.26 | 35,768 |
| 2021-07-22 | $9.58 | $9.79 | $9.37 | $9.63 | $9.63 | 83,299 |
| 2021-07-21 | $9.50 | $9.99 | $9.50 | $9.65 | $9.65 | 67,015 |
| 2021-07-20 | $8.89 | $9.65 | $8.86 | $9.47 | $9.47 | 76,904 |
| 2021-07-19 | $9.02 | $9.10 | $8.46 | $8.87 | $8.87 | 157,961 |
| 2021-07-16 | $9.24 | $9.39 | $8.90 | $9.06 | $9.06 | 91,158 |
| 2021-07-15 | $9.12 | $9.40 | $8.96 | $9.27 | $9.27 | 91,193 |
| 2021-07-14 | $9.37 | $9.41 | $8.92 | $9.02 | $9.02 | 78,755 |
| 2021-07-13 | $9.46 | $9.54 | $9.30 | $9.40 | $9.40 | 43,345 |
| 2021-07-12 | $9.41 | $9.62 | $9.33 | $9.51 | $9.51 | 77,717 |
| 2021-07-09 | $9.00 | $9.59 | $9.00 | $9.35 | $9.35 | 130,183 |
| 2021-07-08 | $9.16 | $9.24 | $8.78 | $8.95 | $8.95 | 81,141 |
| 2021-07-07 | $9.30 | $9.58 | $9.05 | $9.19 | $9.19 | 115,076 |
| 2021-07-06 | $9.91 | $9.97 | $8.91 | $9.20 | $9.20 | 120,023 |
| 2021-07-02 | $9.90 | $10.02 | $9.78 | $9.95 | $9.95 | 149,753 |
| 2021-07-01 | $9.77 | $9.93 | $9.62 | $9.88 | $9.88 | 199,825 |
| 2021-06-30 | $9.56 | $9.86 | $9.46 | $9.68 | $9.68 | 136,400 |
| 2021-06-29 | $9.70 | $9.96 | $9.55 | $9.61 | $9.61 | 70,491 |
| 2021-06-28 | $9.61 | $9.90 | $9.48 | $9.63 | $9.63 | 201,991 |
| 2021-06-25 | $9.92 | $10.17 | $9.39 | $9.54 | $9.54 | 1,733,683 |
| 2021-06-24 | $9.85 | $10.01 | $9.70 | $9.99 | $9.99 | 160,419 |
| 2021-06-23 | $10.00 | $10.00 | $9.66 | $9.79 | $9.79 | 99,441 |
| 2021-06-22 | $10.05 | $10.05 | $9.60 | $10.00 | $10.00 | 199,333 |
| 2021-06-21 | $9.65 | $10.05 | $9.65 | $9.97 | $9.97 | 191,550 |
| 2021-06-18 | $10.24 | $10.32 | $9.38 | $9.70 | $9.70 | 328,076 |
| 2021-06-17 | $10.22 | $10.47 | $10.08 | $10.32 | $10.32 | 198,709 |
| 2021-06-16 | $10.03 | $10.30 | $10.03 | $10.19 | $10.19 | 196,038 |
| 2021-06-15 | $10.21 | $10.35 | $10.04 | $10.11 | $10.11 | 94,155 |
| 2021-06-14 | $10.06 | $10.30 | $10.06 | $10.14 | $10.14 | 172,315 |
| 2021-06-11 | $10.42 | $10.61 | $9.95 | $10.03 | $10.03 | 105,959 |
| 2021-06-10 | $10.57 | $10.64 | $10.29 | $10.45 | $10.45 | 57,070 |
| 2021-06-09 | $10.50 | $10.59 | $10.43 | $10.50 | $10.50 | 98,840 |
| 2021-06-08 | $10.40 | $10.64 | $10.34 | $10.47 | $10.47 | 147,970 |
| 2021-06-07 | $10.73 | $10.78 | $10.44 | $10.45 | $10.45 | 170,058 |
| 2021-06-04 | $10.53 | $10.61 | $10.40 | $10.55 | $10.55 | 120,447 |
| 2021-06-03 | $10.39 | $10.69 | $10.25 | $10.50 | $10.50 | 128,955 |
| 2021-06-02 | $11.13 | $11.13 | $10.34 | $10.41 | $10.41 | 166,539 |
| 2021-06-01 | $11.01 | $11.47 | $11.00 | $11.26 | $11.26 | 603,902 |
| 2021-05-28 | $11.05 | $11.20 | $11.00 | $11.06 | $11.06 | 56,374 |
| 2021-05-27 | $10.96 | $11.19 | $10.96 | $11.05 | $11.05 | 50,629 |
| 2021-05-26 | $11.49 | $11.49 | $10.95 | $10.99 | $10.99 | 62,505 |
| 2021-05-25 | $11.16 | $11.49 | $11.09 | $11.45 | $11.45 | 112,468 |
| 2021-05-24 | $10.95 | $11.10 | $10.77 | $11.10 | $11.10 | 141,612 |
| 2021-05-21 | $11.37 | $11.45 | $10.80 | $10.85 | $10.85 | 81,313 |
| 2021-05-20 | $11.14 | $11.50 | $11.08 | $11.30 | $11.30 | 138,169 |
| 2021-05-19 | $11.16 | $11.30 | $10.51 | $11.15 | $11.15 | 119,128 |
| 2021-05-18 | $11.50 | $11.70 | $10.95 | $11.25 | $11.25 | 133,331 |
| 2021-05-17 | $11.10 | $11.40 | $11.01 | $11.16 | $11.16 | 58,042 |
| 2021-05-14 | $11.24 | $11.30 | $11.11 | $11.30 | $11.30 | 52,431 |
| 2021-05-13 | $11.17 | $11.46 | $11.11 | $11.29 | $11.29 | 73,438 |
| 2021-05-12 | $11.28 | $11.54 | $11.08 | $11.24 | $11.24 | 48,151 |
| 2021-05-11 | $11.38 | $11.59 | $11.00 | $11.36 | $11.36 | 78,639 |
| 2021-05-10 | $11.62 | $11.67 | $11.37 | $11.50 | $11.50 | 39,381 |
| 2021-05-07 | $11.53 | $11.73 | $11.22 | $11.73 | $11.73 | 67,820 |
| 2021-05-06 | $11.53 | $11.88 | $11.13 | $11.42 | $11.42 | 82,326 |
| 2021-05-05 | $11.72 | $11.79 | $11.17 | $11.45 | $11.45 | 45,590 |
| 2021-05-04 | $11.85 | $11.88 | $11.05 | $11.60 | $11.60 | 38,923 |
| 2021-05-03 | $11.43 | $12.51 | $11.42 | $11.90 | $11.90 | 185,493 |
| 2021-04-30 | $11.25 | $12.09 | $10.90 | $11.52 | $11.52 | 115,514 |
| 2021-04-29 | $10.77 | $11.53 | $10.75 | $11.20 | $11.20 | 94,685 |
| 2021-04-28 | $10.60 | $11.12 | $10.36 | $10.89 | $10.89 | 48,262 |
| 2021-04-27 | $10.50 | $10.76 | $10.46 | $10.69 | $10.69 | 28,944 |
| 2021-04-26 | $10.30 | $10.77 | $10.12 | $10.61 | $10.61 | 49,962 |
| 2021-04-23 | $10.20 | $10.33 | $10.01 | $10.33 | $10.33 | 26,739 |
| 2021-04-22 | $9.06 | $10.20 | $9.06 | $10.20 | $10.20 | 29,468 |
| 2021-04-21 | $8.90 | $9.12 | $8.79 | $9.00 | $9.00 | 29,594 |
| 2021-04-20 | $9.77 | $9.96 | $8.87 | $8.98 | $8.98 | 50,087 |
| 2021-04-19 | $10.11 | $10.11 | $9.55 | $9.70 | $9.70 | 25,140 |
| 2021-04-16 | $10.35 | $10.35 | $10.16 | $10.20 | $10.20 | 74,949 |
| 2021-04-15 | $10.30 | $10.35 | $10.21 | $10.30 | $10.30 | 30,337 |
| 2021-04-14 | $10.32 | $10.40 | $10.13 | $10.22 | $10.22 | 99,228 |
| 2021-04-13 | $10.32 | $10.42 | $10.21 | $10.35 | $10.35 | 79,229 |
| 2021-04-12 | $10.21 | $10.43 | $10.11 | $10.30 | $10.30 | 43,920 |
| 2021-04-09 | $10.45 | $10.45 | $10.19 | $10.26 | $10.26 | 35,538 |
| 2021-04-08 | $10.36 | $10.50 | $10.22 | $10.45 | $10.45 | 81,920 |
| 2021-04-07 | $10.13 | $10.50 | $10.13 | $10.49 | $10.49 | 33,976 |
| 2021-04-06 | $10.06 | $10.27 | $10.06 | $10.22 | $10.22 | 23,685 |
| 2021-04-05 | $10.18 | $10.25 | $9.91 | $10.06 | $10.06 | 30,380 |
| 2021-04-01 | $10.38 | $10.41 | $9.98 | $10.04 | $10.04 | 111,979 |
| 2021-03-31 | $10.00 | $10.41 | $10.00 | $10.21 | $10.21 | 136,371 |
| 2021-03-30 | $9.55 | $9.96 | $9.48 | $9.89 | $9.89 | 23,466 |
| 2021-03-29 | $9.59 | $9.94 | $9.32 | $9.59 | $9.59 | 23,691 |
| 2021-03-26 | $9.35 | $9.65 | $9.32 | $9.65 | $9.65 | 19,238 |
| 2021-03-25 | $10.00 | $10.05 | $9.30 | $9.39 | $9.39 | 27,449 |
| 2021-03-24 | $10.82 | $10.82 | $10.00 | $10.08 | $10.08 | 38,806 |
| 2021-03-23 | $10.63 | $10.85 | $10.04 | $10.60 | $10.60 | 131,195 |
| 2021-03-22 | $10.61 | $10.85 | $10.38 | $10.74 | $10.74 | 234,742 |
| 2021-03-19 | $10.66 | $11.10 | $10.10 | $10.64 | $10.64 | 292,131 |
| 2021-03-18 | $11.00 | $11.29 | $10.55 | $10.67 | $10.67 | 342,962 |
| 2021-03-17 | $10.37 | $11.09 | $10.36 | $11.05 | $11.05 | 114,350 |
| 2021-03-16 | $9.91 | $10.50 | $9.77 | $10.49 | $10.49 | 29,230 |
| 2021-03-15 | $9.72 | $9.99 | $9.71 | $9.94 | $9.94 | 23,373 |
| 2021-03-12 | $9.56 | $9.85 | $9.45 | $9.67 | $9.67 | 41,170 |
| 2021-03-11 | $9.69 | $9.95 | $9.45 | $9.55 | $9.55 | 88,838 |
| 2021-03-10 | $9.51 | $9.90 | $9.21 | $9.48 | $9.48 | 77,780 |
| 2021-03-09 | $9.07 | $9.89 | $9.01 | $9.63 | $9.63 | 59,760 |
| 2021-03-08 | $8.70 | $9.56 | $8.60 | $9.08 | $9.08 | 60,986 |
| 2021-03-05 | $8.27 | $8.84 | $7.80 | $8.66 | $8.66 | 44,815 |
| 2021-03-04 | $9.11 | $9.11 | $8.16 | $8.27 | $8.27 | 45,349 |
| 2021-03-03 | $9.46 | $9.47 | $8.93 | $9.00 | $9.00 | 31,110 |
| 2021-03-02 | $9.80 | $9.80 | $8.95 | $9.25 | $9.25 | 87,380 |
| 2021-03-01 | $9.70 | $9.80 | $9.32 | $9.80 | $9.80 | 62,742 |
| 2021-02-26 | $9.49 | $9.70 | $8.92 | $9.70 | $9.70 | 53,557 |
| 2021-02-25 | $9.12 | $9.34 | $8.87 | $9.19 | $9.19 | 19,613 |
| 2021-02-24 | $9.22 | $9.26 | $8.88 | $9.11 | $9.11 | 21,788 |
| 2021-02-23 | $9.23 | $9.23 | $8.28 | $9.19 | $9.19 | 57,456 |
| 2021-02-22 | $9.32 | $9.49 | $9.11 | $9.32 | $9.32 | 32,027 |
| 2021-02-19 | $9.51 | $9.55 | $9.37 | $9.41 | $9.41 | 48,670 |
| 2021-02-18 | $9.04 | $9.58 | $8.95 | $9.50 | $9.50 | 37,037 |
| 2021-02-17 | $8.79 | $9.07 | $8.79 | $9.02 | $9.02 | 56,576 |
| 2021-02-16 | $8.90 | $9.05 | $8.80 | $8.85 | $8.85 | 29,178 |
| 2021-02-12 | $8.73 | $8.94 | $8.60 | $8.85 | $8.85 | 21,411 |
| 2021-02-11 | $8.66 | $8.76 | $8.59 | $8.68 | $8.68 | 36,363 |
| 2021-02-10 | $8.85 | $8.86 | $8.54 | $8.57 | $8.57 | 56,878 |
| 2021-02-09 | $8.80 | $8.95 | $8.75 | $8.85 | $8.85 | 70,371 |
| 2021-02-08 | $9.33 | $9.60 | $8.70 | $8.77 | $8.77 | 2,098,160 |
| 2021-02-05 | $9.54 | $9.54 | $9.25 | $9.29 | $9.29 | 17,853 |
| 2021-02-04 | $9.59 | $9.60 | $9.19 | $9.41 | $9.41 | 12,531 |
| 2021-02-03 | $9.41 | $9.72 | $9.38 | $9.60 | $9.60 | 25,150 |
| 2021-02-02 | $9.66 | $9.71 | $9.30 | $9.41 | $9.41 | 28,580 |
| 2021-02-01 | $9.62 | $9.98 | $9.06 | $9.82 | $9.82 | 67,472 |
| 2021-01-29 | $9.68 | $9.69 | $9.53 | $9.66 | $9.66 | 9,476 |
| 2021-01-28 | $9.87 | $9.90 | $9.52 | $9.68 | $9.68 | 17,784 |
| 2021-01-27 | $9.53 | $10.00 | $9.33 | $9.87 | $9.87 | 33,016 |
| 2021-01-26 | $9.75 | $9.83 | $9.60 | $9.60 | $9.60 | 16,210 |
| 2021-01-25 | $9.78 | $10.01 | $9.68 | $9.95 | $9.95 | 12,904 |
| 2021-01-22 | $9.85 | $9.93 | $9.68 | $9.81 | $9.81 | 16,751 |
| 2021-01-21 | $10.31 | $10.39 | $9.87 | $9.94 | $9.94 | 53,385 |
| 2021-01-20 | $9.91 | $10.35 | $9.73 | $10.31 | $10.31 | 44,428 |
| 2021-01-19 | $10.07 | $10.15 | $9.60 | $9.90 | $9.90 | 31,810 |
| 2021-01-15 | $10.04 | $10.45 | $9.80 | $10.08 | $10.08 | 44,998 |
| 2021-01-14 | $8.95 | $10.25 | $8.75 | $10.10 | $10.10 | 81,321 |
| 2021-01-13 | $8.83 | $9.00 | $8.06 | $8.98 | $8.98 | 28,588 |
| 2021-01-12 | $8.72 | $9.24 | $8.46 | $8.72 | $8.72 | 45,023 |
| 2021-01-11 | $8.60 | $8.85 | $8.24 | $8.60 | $8.60 | 30,639 |
| 2021-01-08 | $8.75 | $9.27 | $8.72 | $8.95 | $8.95 | 139,322 |
| 2021-01-07 | $8.00 | $8.60 | $7.63 | $8.57 | $8.57 | 112,081 |
| 2021-01-06 | $7.46 | $8.00 | $7.46 | $7.91 | $7.91 | 158,104 |
| 2021-01-05 | $7.46 | $7.59 | $7.31 | $7.31 | $7.31 | 46,256 |
| 2021-01-04 | $7.05 | $7.50 | $7.05 | $7.49 | $7.49 | 52,274 |
| 2020-12-31 | $7.12 | $7.23 | $7.03 | $7.03 | $7.03 | 10,955 |
| 2020-12-30 | $7.25 | $7.33 | $7.00 | $7.13 | $7.13 | 41,567 |
| 2020-12-29 | $7.15 | $7.26 | $7.11 | $7.13 | $7.13 | 43,752 |
| 2020-12-28 | $7.35 | $7.39 | $7.07 | $7.25 | $7.25 | 51,934 |
| 2020-12-24 | $7.32 | $7.36 | $7.13 | $7.36 | $7.36 | 8,976 |
| 2020-12-23 | $7.08 | $7.40 | $7.08 | $7.30 | $7.30 | 34,908 |
| 2020-12-22 | $7.19 | $7.34 | $7.00 | $7.07 | $7.07 | 36,825 |
| 2020-12-21 | $7.10 | $7.43 | $6.81 | $7.25 | $7.25 | 64,567 |
| 2020-12-18 | $7.33 | $7.39 | $6.76 | $6.80 | $6.80 | 174,703 |
| 2020-12-17 | $7.27 | $7.44 | $7.11 | $7.33 | $7.33 | 69,719 |
| 2020-12-16 | $7.24 | $7.27 | $7.03 | $7.13 | $7.13 | 65,876 |
| 2020-12-15 | $7.19 | $7.29 | $7.09 | $7.17 | $7.17 | 50,189 |
| 2020-12-14 | $7.31 | $7.31 | $7.15 | $7.19 | $7.19 | 83,215 |
| 2020-12-11 | $7.61 | $7.61 | $6.81 | $7.26 | $7.26 | 217,435 |
| 2020-12-10 | $7.58 | $7.67 | $7.40 | $7.65 | $7.65 | 49,934 |
| 2020-12-09 | $7.59 | $7.67 | $7.36 | $7.67 | $7.67 | 86,530 |
| 2020-12-08 | $7.37 | $7.55 | $7.17 | $7.49 | $7.49 | 301,413 |
| 2020-12-07 | $7.16 | $7.30 | $6.90 | $7.07 | $7.07 | 178,922 |
| 2020-12-04 | $6.85 | $7.23 | $6.85 | $7.07 | $7.07 | 378,717 |
| 2020-12-03 | $5.99 | $6.40 | $5.95 | $6.29 | $6.29 | 155,521 |
| 2020-12-02 | $5.63 | $6.23 | $5.57 | $5.96 | $5.96 | 103,088 |
| 2020-12-01 | $5.20 | $5.65 | $5.20 | $5.55 | $5.55 | 206,716 |
| 2020-11-30 | $5.25 | $5.25 | $4.96 | $5.15 | $5.15 | 408,225 |
| 2020-11-27 | $5.30 | $5.44 | $4.95 | $5.19 | $5.19 | 93,355 |
| 2020-11-25 | $5.10 | $5.45 | $5.08 | $5.21 | $5.21 | 131,455 |
| 2020-11-24 | $5.21 | $5.21 | $4.99 | $5.10 | $5.10 | 117,195 |
| 2020-11-23 | $5.24 | $5.25 | $5.08 | $5.09 | $5.09 | 60,417 |
| 2020-11-20 | $5.85 | $5.85 | $5.15 | $5.23 | $5.23 | 85,091 |
| 2020-11-19 | $6.14 | $6.14 | $5.74 | $5.85 | $5.85 | 36,132 |
| 2020-11-18 | $6.30 | $6.53 | $6.20 | $6.20 | $6.20 | 26,103 |
| 2020-11-17 | $6.50 | $6.75 | $6.04 | $6.40 | $6.40 | 48,351 |
| 2020-11-16 | $6.92 | $6.93 | $6.72 | $6.72 | $6.72 | 10,804 |
| 2020-11-13 | $6.95 | $6.96 | $6.86 | $6.86 | $6.86 | 1,947 |
| 2020-11-12 | $6.90 | $7.08 | $6.86 | $7.00 | $7.00 | 13,922 |
| 2020-11-11 | $6.82 | $7.25 | $6.82 | $7.11 | $7.11 | 9,970 |
| 2020-11-10 | $6.84 | $7.10 | $6.76 | $7.06 | $7.06 | 16,489 |
| 2020-11-09 | $6.98 | $7.00 | $6.76 | $6.92 | $6.92 | 6,590 |
| 2020-11-06 | $6.83 | $7.03 | $6.77 | $6.78 | $6.78 | 16,699 |
| 2020-11-05 | $6.76 | $7.03 | $6.76 | $7.03 | $7.03 | 10,948 |
| 2020-11-04 | $6.76 | $7.01 | $6.75 | $6.90 | $6.90 | 10,226 |
| 2020-11-03 | $6.60 | $6.85 | $6.60 | $6.75 | $6.75 | 9,838 |
| 2020-11-02 | $6.70 | $6.85 | $6.61 | $6.85 | $6.85 | 2,983 |
| 2020-10-30 | $6.74 | $7.00 | $6.53 | $6.85 | $6.85 | 8,680 |
| 2020-10-29 | $6.44 | $6.65 | $6.31 | $6.51 | $6.51 | 10,082 |
| 2020-10-28 | $6.45 | $6.45 | $6.25 | $6.25 | $6.25 | 25,207 |
| 2020-10-27 | $6.90 | $6.90 | $6.37 | $6.65 | $6.65 | 10,660 |
| 2020-10-26 | $6.77 | $6.81 | $6.61 | $6.71 | $6.71 | 16,781 |
| 2020-10-23 | $6.80 | $6.90 | $6.65 | $6.90 | $6.90 | 13,107 |
| 2020-10-22 | $7.03 | $7.03 | $6.61 | $6.72 | $6.72 | 16,601 |
| 2020-10-21 | $7.32 | $7.41 | $7.32 | $7.32 | $7.32 | 12,846 |
| 2020-10-20 | $8.00 | $8.00 | $7.26 | $7.31 | $7.31 | 54,593 |
| 2020-10-19 | $9.00 | $9.00 | $8.97 | $8.97 | $8.97 | 483 |
| 2020-10-16 | $8.79 | $9.15 | $8.64 | $9.15 | $9.15 | 1,059 |
| 2020-10-15 | $8.85 | $8.85 | $8.85 | $8.85 | $8.85 | 579 |
| 2020-10-14 | $8.81 | $8.85 | $8.63 | $8.85 | $8.85 | 1,848 |
| 2020-10-13 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 561 |
| 2020-10-12 | $8.87 | $9.11 | $8.87 | $8.90 | $8.90 | 2,154 |
| 2020-10-09 | $8.87 | $9.20 | $8.65 | $9.16 | $9.16 | 2,854 |
| 2020-10-08 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 142 |
| 2020-10-07 | $8.68 | $9.01 | $8.64 | $8.98 | $8.98 | 7,823 |
| 2020-10-06 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 129 |
| 2020-10-05 | $8.34 | $9.05 | $8.34 | $9.05 | $9.05 | 7,936 |
| 2020-10-02 | $8.46 | $8.70 | $8.46 | $8.61 | $8.61 | 1,579 |
| 2020-10-01 | $8.88 | $8.96 | $8.70 | $8.70 | $8.70 | 3,039 |
| 2020-09-30 | $9.00 | $9.00 | $8.70 | $8.83 | $8.83 | 2,612 |
| 2020-09-29 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 49 |
| 2020-09-28 | $8.53 | $9.00 | $8.48 | $9.00 | $9.00 | 23,559 |
| 2020-09-25 | $8.47 | $8.74 | $8.40 | $8.67 | $8.67 | 32,820 |
| 2020-09-24 | $8.99 | $8.99 | $7.96 | $8.75 | $8.75 | 1,452 |
| 2020-09-23 | $8.96 | $8.96 | $8.85 | $8.85 | $8.85 | 692 |
| 2020-09-22 | $8.69 | $8.91 | $8.50 | $8.91 | $8.91 | 6,431 |
| 2020-09-21 | $8.61 | $8.93 | $8.38 | $8.93 | $8.93 | 7,666 |
| 2020-09-18 | $8.88 | $9.15 | $8.84 | $9.15 | $9.15 | 5,358 |
| 2020-09-17 | $8.14 | $9.07 | $8.14 | $9.07 | $9.07 | 7,501 |
| 2020-09-16 | $8.10 | $8.77 | $8.10 | $8.74 | $8.74 | 11,677 |
| 2020-09-15 | $8.25 | $8.68 | $8.05 | $8.68 | $8.68 | 2,054 |
| 2020-09-14 | $8.79 | $8.79 | $8.12 | $8.22 | $8.22 | 4,933 |
| 2020-09-11 | $8.29 | $9.04 | $8.29 | $8.30 | $8.30 | 2,073 |
| 2020-09-10 | $8.97 | $8.97 | $8.35 | $8.85 | $8.85 | 1,802 |
| 2020-09-09 | $9.05 | $9.05 | $9.05 | $9.05 | $9.05 | 1,187 |
| 2020-09-08 | $8.79 | $8.88 | $8.55 | $8.72 | $8.72 | 5,395 |
| 2020-09-04 | $7.80 | $8.76 | $7.80 | $8.50 | $8.50 | 4,584 |
| 2020-09-03 | $8.24 | $8.26 | $7.95 | $8.26 | $8.26 | 4,064 |
| 2020-09-02 | $8.74 | $8.74 | $8.05 | $8.41 | $8.41 | 3,873 |
| 2020-09-01 | $8.09 | $8.61 | $8.09 | $8.50 | $8.50 | 12,050 |
| 2020-08-31 | $8.50 | $8.63 | $8.14 | $8.24 | $8.24 | 6,043 |
| 2020-08-28 | $8.23 | $8.35 | $7.95 | $8.20 | $8.20 | 8,041 |
| 2020-08-27 | $7.60 | $7.95 | $7.20 | $7.66 | $7.66 | 9,427 |
| 2020-08-26 | $8.01 | $8.27 | $7.66 | $8.16 | $8.16 | 5,921 |
| 2020-08-25 | $8.48 | $8.48 | $8.08 | $8.15 | $8.15 | 2,361 |
| 2020-08-24 | $8.54 | $8.93 | $8.10 | $8.52 | $8.52 | 7,538 |
| 2020-08-21 | $8.58 | $8.95 | $8.00 | $8.03 | $8.03 | 9,889 |
| 2020-08-20 | $8.34 | $9.12 | $8.34 | $8.58 | $8.58 | 2,530 |
| 2020-08-19 | $9.00 | $9.14 | $8.40 | $8.50 | $8.50 | 28,244 |
| 2020-08-18 | $8.94 | $9.05 | $8.94 | $9.00 | $9.00 | 6,537 |
| 2020-08-17 | $8.44 | $8.75 | $7.16 | $8.67 | $8.67 | 6,918 |
| 2020-08-14 | $7.82 | $8.53 | $7.82 | $8.37 | $8.37 | 13,372 |
| 2020-08-13 | $8.21 | $8.27 | $7.66 | $7.67 | $7.67 | 44,963 |
| 2020-08-12 | $8.30 | $8.78 | $8.01 | $8.50 | $8.50 | 8,222 |
| 2020-08-11 | $9.78 | $9.78 | $8.95 | $8.95 | $8.95 | 11,198 |
| 2020-08-10 | $9.30 | $9.50 | $9.10 | $9.20 | $9.20 | 14,799 |
| 2020-08-07 | $8.92 | $9.29 | $8.91 | $9.05 | $9.05 | 5,800 |
| 2020-08-06 | $8.89 | $8.89 | $8.89 | $8.89 | $8.89 | 407 |
| 2020-08-05 | $8.85 | $8.85 | $8.65 | $8.65 | $8.65 | 3,345 |
| 2020-08-04 | $8.70 | $9.06 | $8.45 | $8.65 | $8.65 | 20,459 |
| 2020-08-03 | $8.55 | $8.60 | $8.51 | $8.55 | $8.55 | 13,272 |
| 2020-07-31 | $8.52 | $8.53 | $8.50 | $8.50 | $8.50 | 3,207 |
| 2020-07-30 | $8.43 | $8.50 | $8.38 | $8.45 | $8.45 | 2,228 |
| 2020-07-29 | $8.18 | $8.35 | $8.18 | $8.35 | $8.35 | 4,706 |
| 2020-07-28 | $7.52 | $8.28 | $7.52 | $8.01 | $8.01 | 1,759 |
| 2020-07-27 | $8.23 | $8.44 | $8.23 | $8.44 | $8.44 | 4,727 |
| 2020-07-24 | $8.02 | $8.02 | $8.02 | $8.02 | $8.02 | 342 |
| 2020-07-23 | $8.34 | $8.72 | $8.00 | $8.38 | $8.38 | 4,246 |
| 2020-07-22 | $8.78 | $8.78 | $7.90 | $8.06 | $8.06 | 1,667 |
| 2020-07-21 | $8.27 | $9.19 | $8.10 | $8.26 | $8.26 | 25,786 |
| 2020-07-20 | $7.75 | $8.40 | $7.75 | $8.40 | $8.40 | 11,261 |
| 2020-07-17 | $7.43 | $8.24 | $7.43 | $8.00 | $8.00 | 8,267 |
| 2020-07-16 | $7.71 | $8.12 | $7.64 | $7.69 | $7.69 | 21,749 |
| 2020-07-15 | $7.91 | $8.12 | $7.91 | $8.12 | $8.12 | 18,643 |
| 2020-07-14 | $7.73 | $7.90 | $7.11 | $7.59 | $7.59 | 4,950 |
| 2020-07-13 | $7.77 | $8.10 | $7.53 | $7.90 | $7.90 | 13,330 |
| 2020-07-10 | $6.90 | $7.96 | $6.90 | $7.64 | $7.64 | 7,483 |
| 2020-07-09 | $7.18 | $7.48 | $7.08 | $7.08 | $7.08 | 6,249 |
| 2020-07-08 | $7.45 | $7.49 | $7.32 | $7.39 | $7.39 | 27,474 |
| 2020-07-07 | $7.30 | $7.79 | $7.04 | $7.24 | $7.24 | 21,335 |
| 2020-07-06 | $7.20 | $8.20 | $7.20 | $7.77 | $7.77 | 20,345 |
| 2020-07-02 | $6.44 | $6.90 | $6.44 | $6.90 | $6.90 | 9,712 |
| 2020-07-01 | $6.55 | $6.55 | $6.46 | $6.47 | $6.47 | 7,109 |
| 2020-06-30 | $6.65 | $7.12 | $6.36 | $6.54 | $6.54 | 8,973 |
| 2020-06-29 | $6.79 | $7.36 | $6.20 | $6.26 | $6.26 | 79,048 |
| 2020-06-26 | $8.01 | $8.04 | $6.88 | $6.88 | $6.88 | 84,002 |
| 2020-06-25 | $7.68 | $7.90 | $7.68 | $7.90 | $7.90 | 15,880 |
| 2020-06-24 | $8.05 | $8.10 | $7.49 | $7.83 | $7.83 | 27,650 |
| 2020-06-23 | $8.23 | $8.40 | $8.05 | $8.05 | $8.05 | 19,236 |
| 2020-06-22 | $8.32 | $8.32 | $7.22 | $7.94 | $7.94 | 48,064 |
| 2020-06-19 | $8.29 | $8.53 | $8.24 | $8.44 | $8.44 | 67,872 |
| 2020-06-18 | $8.23 | $8.73 | $7.91 | $8.21 | $8.21 | 21,373 |
| 2020-06-17 | $8.36 | $8.36 | $7.78 | $8.00 | $8.00 | 35,063 |
| 2020-06-16 | $8.27 | $8.42 | $8.15 | $8.31 | $8.31 | 49,120 |
| 2020-06-15 | $9.60 | $9.79 | $7.79 | $8.42 | $8.42 | 220,984 |
| 2020-06-12 | $10.00 | $10.37 | $9.70 | $9.96 | $9.96 | 14,586 |
| 2020-06-11 | $10.12 | $10.12 | $9.55 | $9.55 | $9.55 | 23,842 |
| 2020-06-10 | $10.32 | $10.40 | $10.06 | $10.25 | $10.25 | 14,751 |
| 2020-06-09 | $10.38 | $10.49 | $10.00 | $10.29 | $10.29 | 39,373 |
| 2020-06-08 | $10.36 | $10.49 | $10.03 | $10.24 | $10.24 | 38,000 |
| 2020-06-05 | $10.21 | $10.21 | $9.99 | $10.20 | $10.20 | 12,971 |
| 2020-06-04 | $10.45 | $10.45 | $9.90 | $10.01 | $10.01 | 31,995 |
| 2020-06-03 | $10.24 | $10.49 | $10.11 | $10.25 | $10.25 | 10,539 |
| 2020-06-02 | $10.21 | $10.50 | $10.11 | $10.50 | $10.50 | 10,182 |
| 2020-06-01 | $10.25 | $10.50 | $10.15 | $10.50 | $10.50 | 18,115 |
| 2020-05-29 | $10.55 | $10.55 | $10.25 | $10.50 | $10.50 | 8,666 |
| 2020-05-28 | $10.57 | $10.61 | $10.25 | $10.40 | $10.40 | 19,152 |
| 2020-05-27 | $10.56 | $10.68 | $10.43 | $10.43 | $10.43 | 23,881 |
| 2020-05-26 | $10.25 | $11.10 | $10.25 | $10.56 | $10.56 | 52,188 |
| 2020-05-22 | $9.44 | $10.25 | $9.44 | $10.01 | $10.01 | 10,649 |
| 2020-05-21 | $9.79 | $10.19 | $9.30 | $9.97 | $9.97 | 5,813 |
| 2020-05-20 | $9.75 | $10.20 | $9.27 | $10.20 | $10.20 | 6,030 |
| 2020-05-19 | $8.80 | $9.75 | $8.80 | $9.75 | $9.75 | 3,413 |
| 2020-05-18 | $8.75 | $9.18 | $8.75 | $9.03 | $9.03 | 2,649 |
| 2020-05-15 | $8.22 | $9.04 | $8.22 | $8.95 | $8.95 | 2,010 |
| 2020-05-14 | $9.00 | $9.20 | $8.70 | $8.83 | $8.83 | 9,113 |
| 2020-05-13 | $9.43 | $10.50 | $9.15 | $9.38 | $9.38 | 13,002 |
| 2020-05-12 | $9.84 | $9.90 | $9.15 | $9.15 | $9.15 | 5,789 |
| 2020-05-11 | $10.68 | $10.68 | $9.00 | $9.31 | $9.31 | 9,445 |
| 2020-05-08 | $10.50 | $10.71 | $10.01 | $10.68 | $10.68 | 8,351 |
| 2020-05-07 | $9.85 | $11.07 | $8.87 | $10.50 | $10.50 | 7,686 |
| 2020-05-06 | $9.00 | $10.10 | $9.00 | $10.10 | $10.10 | 11,333 |
| 2020-05-05 | $8.95 | $9.25 | $8.90 | $9.09 | $9.09 | 4,899 |
| 2020-05-04 | $9.25 | $9.25 | $9.09 | $9.09 | $9.09 | 901 |
| 2020-05-01 | $8.90 | $9.09 | $8.81 | $9.09 | $9.09 | 3,630 |
| 2020-04-30 | $9.06 | $9.10 | $8.81 | $9.10 | $9.10 | 3,914 |
| 2020-04-29 | $9.13 | $9.25 | $9.05 | $9.06 | $9.06 | 6,153 |
| 2020-04-28 | $9.32 | $9.36 | $9.00 | $9.25 | $9.25 | 5,879 |
| 2020-04-27 | $9.48 | $9.50 | $8.80 | $9.25 | $9.25 | 12,673 |
| 2020-04-24 | $8.53 | $9.48 | $8.46 | $9.48 | $9.48 | 8,122 |
| 2020-04-23 | $9.05 | $9.30 | $8.69 | $8.69 | $8.69 | 7,336 |
| 2020-04-22 | $8.87 | $9.50 | $8.60 | $9.50 | $9.50 | 5,557 |
| 2020-04-21 | $8.57 | $9.50 | $8.41 | $8.85 | $8.85 | 9,053 |
| 2020-04-20 | $8.22 | $9.00 | $8.19 | $8.52 | $8.52 | 6,608 |
| 2020-04-17 | $8.22 | $8.80 | $8.15 | $8.70 | $8.70 | 5,305 |
| 2020-04-16 | $9.00 | $9.00 | $8.15 | $8.99 | $8.99 | 10,301 |
| 2020-04-15 | $8.35 | $8.70 | $8.00 | $8.70 | $8.70 | 2,610 |
| 2020-04-14 | $8.43 | $8.69 | $8.00 | $8.69 | $8.69 | 16,487 |
| 2020-04-13 | $8.58 | $8.70 | $8.32 | $8.70 | $8.70 | 6,456 |
| 2020-04-09 | $9.13 | $9.13 | $8.26 | $9.00 | $9.00 | 2,568 |
| 2020-04-08 | $9.15 | $9.15 | $8.30 | $8.80 | $8.80 | 8,066 |
| 2020-04-07 | $9.59 | $9.59 | $8.51 | $9.14 | $9.14 | 4,485 |
| 2020-04-06 | $9.04 | $9.52 | $7.92 | $9.14 | $9.14 | 2,974 |
| 2020-04-03 | $8.02 | $8.82 | $8.02 | $8.20 | $8.20 | 25,397 |
| 2020-04-02 | $7.08 | $8.47 | $7.08 | $7.12 | $7.12 | 2,324 |
| 2020-04-01 | $8.04 | $8.39 | $6.86 | $7.05 | $7.05 | 16,252 |
| 2020-03-31 | $8.10 | $8.60 | $8.10 | $8.59 | $8.59 | 2,586 |
| 2020-03-30 | $8.28 | $8.94 | $6.87 | $8.14 | $8.14 | 15,486 |
| 2020-03-27 | $9.40 | $9.40 | $8.10 | $9.20 | $9.20 | 3,868 |
| 2020-03-26 | $7.99 | $9.48 | $7.50 | $8.80 | $8.80 | 5,637 |
| 2020-03-25 | $6.26 | $7.79 | $6.20 | $7.08 | $7.08 | 7,768 |
| 2020-03-24 | $5.45 | $6.15 | $5.44 | $6.15 | $6.15 | 4,430 |
| 2020-03-23 | $5.54 | $5.95 | $5.40 | $5.40 | $5.40 | 2,806 |
| 2020-03-20 | $6.03 | $6.35 | $5.01 | $5.01 | $5.01 | 13,581 |
| 2020-03-19 | $5.38 | $6.33 | $5.38 | $6.14 | $6.14 | 12,057 |
| 2020-03-18 | $5.50 | $5.81 | $5.00 | $5.81 | $5.81 | 30,892 |
| 2020-03-17 | $5.44 | $5.44 | $5.06 | $5.27 | $5.27 | 24,845 |
| 2020-03-16 | $5.51 | $5.55 | $5.00 | $5.30 | $5.30 | 50,215 |
| 2020-03-13 | $6.00 | $6.00 | $5.60 | $5.61 | $5.61 | 13,805 |
| 2020-03-12 | $8.25 | $8.25 | $5.27 | $5.28 | $5.28 | 22,930 |
| 2020-03-11 | $8.43 | $8.43 | $8.20 | $8.35 | $8.35 | 18,466 |
| 2020-03-10 | $8.39 | $9.00 | $8.21 | $8.44 | $8.44 | 26,314 |
| 2020-03-09 | $8.49 | $8.49 | $8.00 | $8.00 | $8.00 | 14,935 |
| 2020-03-06 | $8.48 | $9.14 | $8.45 | $9.00 | $9.00 | 12,021 |
| 2020-03-05 | $9.00 | $9.20 | $8.80 | $9.09 | $9.09 | 8,858 |
| 2020-03-04 | $9.66 | $9.66 | $9.12 | $9.35 | $9.35 | 16,949 |
| 2020-03-03 | $9.34 | $10.03 | $9.26 | $10.03 | $10.03 | 4,281 |
| 2020-03-02 | $9.75 | $9.83 | $8.78 | $9.34 | $9.34 | 38,489 |
| 2020-02-28 | $9.45 | $10.44 | $9.45 | $9.90 | $9.90 | 39,635 |
| 2020-02-27 | $9.37 | $9.96 | $9.28 | $9.96 | $9.96 | 26,213 |
| 2020-02-26 | $9.30 | $10.07 | $9.30 | $9.65 | $9.65 | 43,647 |
| 2020-02-25 | $9.32 | $9.74 | $9.32 | $9.50 | $9.50 | 11,166 |
| 2020-02-24 | $9.26 | $10.29 | $9.26 | $9.66 | $9.66 | 18,474 |
| 2020-02-21 | $9.62 | $10.26 | $9.26 | $9.72 | $9.72 | 49,572 |
| 2020-02-20 | $11.41 | $11.41 | $9.10 | $9.62 | $9.62 | 159,085 |
| 2020-02-19 | $13.00 | $13.00 | $11.07 | $11.95 | $11.95 | 58,457 |
| 2020-02-18 | $10.48 | $14.15 | $10.48 | $13.00 | $13.00 | 120,742 |
| 2020-02-14 | $10.46 | $10.55 | $9.90 | $10.08 | $10.08 | 2,240,317 |
| 2020-02-13 | $10.65 | $10.92 | $10.17 | $10.33 | $10.33 | 47,597 |
| 2020-02-12 | $10.98 | $10.98 | $10.11 | $10.42 | $10.42 | 56,598 |
| 2020-02-11 | $10.22 | $11.38 | $9.79 | $10.75 | $10.75 | 46,556 |
| 2020-02-10 | $10.15 | $10.30 | $9.80 | $10.10 | $10.10 | 96,778 |
| 2020-02-07 | $9.92 | $10.07 | $9.63 | $10.06 | $10.06 | 64,251 |
| 2020-02-06 | $9.36 | $10.01 | $9.36 | $9.89 | $9.89 | 93,342 |
| 2020-02-05 | $10.24 | $10.24 | $8.44 | $9.30 | $9.30 | 72,331 |
| 2020-02-04 | $10.22 | $10.22 | $10.19 | $10.22 | $10.22 | 16,923 |
| 2020-02-03 | $10.20 | $10.22 | $10.16 | $10.21 | $10.21 | 24,546 |
| 2020-01-31 | $10.22 | $10.22 | $10.19 | $10.21 | $10.21 | 43,033 |
| 2020-01-30 | $10.18 | $10.22 | $10.15 | $10.15 | $10.15 | 12,737 |
| 2020-01-29 | $10.19 | $10.21 | $10.19 | $10.20 | $10.20 | 2,503 |
| 2020-01-28 | $10.20 | $10.24 | $10.18 | $10.23 | $10.23 | 239,634 |
| 2020-01-27 | $10.20 | $10.20 | $10.18 | $10.20 | $10.20 | 105,283 |
| 2020-01-24 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 326,461 |
| 2020-01-23 | $10.20 | $10.21 | $10.19 | $10.19 | $10.19 | 186,115 |
| 2020-01-22 | $10.16 | $10.16 | $10.12 | $10.16 | $10.16 | 106,408 |
| 2020-01-21 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 36,546 |
| 2020-01-17 | $10.15 | $10.19 | $10.15 | $10.18 | $10.18 | 7,258 |
| 2020-01-16 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,933 |
| 2020-01-15 | $10.18 | $10.19 | $10.15 | $10.15 | $10.15 | 9,802 |
| 2020-01-14 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 1,445 |
| 2020-01-13 | $10.16 | $10.19 | $10.15 | $10.18 | $10.18 | 17,576 |
| 2020-01-10 | $10.18 | $10.19 | $10.15 | $10.16 | $10.16 | 12,108 |
| 2020-01-09 | $10.17 | $10.19 | $10.15 | $10.18 | $10.18 | 28,054 |
| 2020-01-08 | $10.14 | $10.17 | $10.13 | $10.15 | $10.15 | 13,173 |
| 2020-01-07 | $10.12 | $10.19 | $10.10 | $10.10 | $10.10 | 34,211 |
| 2020-01-06 | $10.20 | $10.20 | $10.14 | $10.16 | $10.16 | 1,208 |
| 2020-01-03 | $10.19 | $10.19 | $10.11 | $10.12 | $10.12 | 5,531 |
| 2020-01-02 | $10.20 | $10.20 | $10.10 | $10.18 | $10.18 | 4,863 |
| 2019-12-31 | $10.16 | $10.17 | $10.16 | $10.16 | $10.16 | 1,273 |
| 2019-12-30 | $10.12 | $10.17 | $10.12 | $10.16 | $10.16 | 5,860 |
| 2019-12-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 560 |
| 2019-12-26 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 868 |
| 2019-12-24 | $10.12 | $10.13 | $10.12 | $10.13 | $10.13 | 1,159 |
| 2019-12-23 | $10.14 | $10.15 | $10.12 | $10.15 | $10.15 | 1,025 |
| 2019-12-20 | $10.13 | $10.15 | $10.10 | $10.14 | $10.14 | 8,551 |
| 2019-12-19 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 1,543 |
| 2019-12-18 | $10.11 | $10.11 | $10.07 | $10.09 | $10.09 | 1,218 |
| 2019-12-17 | $10.06 | $10.11 | $10.06 | $10.07 | $10.07 | 5,097 |
| 2019-12-16 | $10.12 | $10.12 | $10.08 | $10.12 | $10.12 | 125,791 |
| 2019-12-13 | $10.12 | $10.12 | $10.07 | $10.08 | $10.08 | 18,297 |
| 2019-12-12 | $10.08 | $10.12 | $10.08 | $10.09 | $10.09 | 49,549 |
| 2019-12-11 | $10.05 | $10.07 | $10.02 | $10.04 | $10.04 | 68,356 |
| 2019-12-10 | $10.11 | $10.11 | $10.05 | $10.08 | $10.08 | 26,561 |
| 2019-12-09 | $10.06 | $10.06 | $8.42 | $8.60 | $8.60 | 83,209 |
| 2019-12-06 | $10.14 | $10.14 | $10.08 | $10.12 | $10.12 | 9,814 |
| 2019-12-05 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 964 |
| 2019-12-04 | $10.13 | $10.13 | $10.08 | $10.08 | $10.08 | 7,954 |
| 2019-12-03 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 6,431 |
| 2019-12-02 | $10.09 | $10.13 | $10.05 | $10.08 | $10.08 | 61,805 |
| 2019-11-29 | $10.15 | $10.15 | $10.07 | $10.07 | $10.07 | 14,765 |
| 2019-11-27 | $10.07 | $10.15 | $10.06 | $10.08 | $10.08 | 387,547 |
| 2019-11-26 | $10.10 | $10.14 | $10.08 | $10.08 | $10.08 | 19,513 |
| 2019-11-25 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 456,447 |
| 2019-11-22 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 2,306 |
| 2019-11-21 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 2,680 |
| 2019-11-20 | $10.10 | $10.11 | $10.10 | $10.10 | $10.10 | 95,352 |
| 2019-11-19 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 33,441 |
| 2019-11-18 | $10.13 | $10.13 | $10.08 | $10.10 | $10.10 | 348,122 |
| 2019-11-15 | $10.12 | $10.12 | $10.08 | $10.12 | $10.12 | 6,873 |
| 2019-11-14 | $10.10 | $10.12 | $10.04 | $10.11 | $10.11 | 274,643 |
| 2019-11-13 | $10.12 | $10.12 | $10.09 | $10.10 | $10.10 | 945,674 |
| 2019-11-12 | $10.12 | $10.13 | $10.11 | $10.11 | $10.11 | 249,029 |
| 2019-11-11 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 281,222 |
| 2019-11-08 | $10.11 | $10.11 | $10.08 | $10.11 | $10.11 | 231,322 |
| 2019-11-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 232 |
| 2019-11-06 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 370,487 |
| 2019-11-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 161 |
| 2019-11-04 | $10.11 | $10.11 | $10.08 | $10.10 | $10.10 | 1,131 |
| 2019-11-01 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 12,341 |
| 2019-10-31 | $10.12 | $10.12 | $10.10 | $10.10 | $10.10 | 6,295 |
| 2019-10-30 | $10.09 | $10.11 | $10.09 | $10.09 | $10.09 | 6,938 |
| 2019-10-29 | $10.09 | $10.11 | $10.08 | $10.08 | $10.08 | 78,951 |
| 2019-10-28 | $10.10 | $10.10 | $10.06 | $10.07 | $10.07 | 2,407 |
| 2019-10-25 | $10.08 | $10.09 | $10.07 | $10.09 | $10.09 | 18,953 |
| 2019-10-24 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 214,317 |
| 2019-10-23 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 1,570 |
| 2019-10-22 | $10.04 | $10.08 | $10.04 | $10.08 | $10.08 | 13,143 |
| 2019-10-21 | $10.10 | $10.10 | $10.06 | $10.06 | $10.06 | 650,377 |
| 2019-10-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 3,038 |
| 2019-10-17 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 2,077 |
| 2019-10-16 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,023 |
| 2019-10-15 | $10.07 | $10.09 | $10.07 | $10.08 | $10.08 | 312,874 |
| 2019-10-14 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 297 |
| 2019-10-11 | $10.08 | $10.09 | $10.06 | $10.09 | $10.09 | 11,757 |
| 2019-10-10 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 705 |
| 2019-10-09 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 2,555 |
| 2019-10-08 | $10.08 | $10.09 | $10.07 | $10.07 | $10.07 | 2,043 |
| 2019-10-07 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 9,470 |
| 2019-10-04 | $10.08 | $10.08 | $10.06 | $10.08 | $10.08 | 55,052 |
| 2019-10-03 | $10.07 | $10.08 | $10.06 | $10.08 | $10.08 | 18,314 |
| 2019-10-02 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 2,010 |
| 2019-10-01 | $10.08 | $10.08 | $10.06 | $10.07 | $10.07 | 2,451 |
| 2019-09-30 | $10.08 | $10.08 | $10.05 | $10.08 | $10.08 | 21,865 |
| 2019-09-27 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 13,213 |
| 2019-09-26 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 14,374 |
| 2019-09-25 | $10.06 | $10.07 | $10.05 | $10.06 | $10.06 | 50,060 |
| 2019-09-24 | $10.04 | $10.07 | $10.03 | $10.06 | $10.06 | 293,601 |
| 2019-09-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 110 |
| 2019-09-20 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-09-19 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 601 |
| 2019-09-18 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100 |
| 2019-09-17 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 26,146 |
| 2019-09-16 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 204,325 |
| 2019-09-13 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 4,350 |
| 2019-09-12 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 50,001 |
| 2019-09-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-09-10 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 177,311 |
| 2019-09-09 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 15,100 |
| 2019-09-06 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 1,000 |
| 2019-09-05 | $10.07 | $10.08 | $10.07 | $10.08 | $10.08 | 27,900 |
| 2019-09-04 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 46,450 |
| 2019-09-03 | $10.04 | $10.07 | $10.04 | $10.07 | $10.07 | 55,744 |
| 2019-08-30 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8,500 |
| 2019-08-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3,270 |
| 2019-08-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 250 |
| 2019-08-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 126,651 |
| 2019-08-26 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20,006 |
| 2019-08-23 | $10.04 | $10.06 | $10.03 | $10.04 | $10.04 | 112,200 |
| 2019-08-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2019-08-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100 |
| 2019-08-20 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 309,055 |
| 2019-08-19 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 2,300 |
| 2019-08-16 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 316,645 |
| 2019-08-15 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 306,556 |
| 2019-08-14 | $10.03 | $10.06 | $10.03 | $10.05 | $10.05 | 1,247,703 |
| 2019-08-13 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 2,152,891 |
| 2019-08-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 68,000 |
| 2019-08-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 68,025 |
| 2019-08-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,003,125 |
| 2019-08-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2019-08-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 500 |
| 2019-08-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 495 |
| 2019-08-02 | $9.90 | $9.90 | $9.78 | $9.81 | $9.81 | 2,693 |
| 2019-08-01 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 2,250 |
| 2019-07-31 | $9.82 | $9.92 | $9.82 | $9.82 | $9.82 | 3,225 |
| 2019-07-30 | $9.92 | $9.92 | $9.82 | $9.82 | $9.82 | 591 |
| 2019-07-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 300 |
| 2019-07-26 | $10.15 | $10.15 | $10.00 | $10.00 | $10.00 | 300 |
| 2019-07-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-07-24 | $9.90 | $9.90 | $9.83 | $9.83 | $9.83 | 11,690 |
| 2019-07-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-07-22 | $9.97 | $9.97 | $9.84 | $9.84 | $9.84 | 403 |
| 2019-07-19 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2019-07-18 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 245,266 |
| 2019-07-17 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-07-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-07-15 | $10.32 | $10.32 | $9.82 | $9.82 | $9.82 | 366 |
| 2019-07-12 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 5,200 |
| 2019-07-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-07-10 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 2,013 |
| 2019-07-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-07-08 | $9.85 | $9.85 | $9.82 | $9.84 | $9.84 | 11,050 |
| 2019-07-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-07-03 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-07-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 3,225 |
| 2019-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,532 |
| 2019-06-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5,700 |
| 2019-06-26 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 2,000 |
| 2019-06-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 9,700 |
| 2019-06-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-06-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-06-20 | $9.84 | $9.84 | $9.82 | $9.84 | $9.84 | 173,322 |
| 2019-06-18 | $9.85 | $9.85 | $9.83 | $9.84 | $9.84 | 1,240 |
| 2019-06-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-14 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 563 |
| 2019-06-13 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 64,649 |
| 2019-06-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-06-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 304 |
| 2019-06-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-06-07 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 12,000 |
| 2019-06-06 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 25,398 |
| 2019-06-05 | $9.79 | $9.80 | $9.77 | $9.80 | $9.80 | 53,900 |
| 2019-06-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,300 |
| 2019-06-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,048 |
| 2019-05-31 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 24,100 |
| 2019-05-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-05-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-05-28 | $9.81 | $9.81 | $9.78 | $9.78 | $9.78 | 60,600 |
| 2019-05-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-05-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 10,000 |
| 2019-05-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-05-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-05-20 | $9.71 | $9.77 | $9.71 | $9.77 | $9.77 | 400 |
| 2019-05-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 50,000 |
| 2019-05-16 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-05-15 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 26,050 |
| 2019-05-14 | $9.76 | $9.76 | $9.75 | $9.75 | $9.75 | 217,100 |
| 2019-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,400 |
| 2019-05-10 | $9.78 | $9.78 | $9.75 | $9.76 | $9.76 | 1,900 |
| 2019-05-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-05-08 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 1,200 |
| 2019-05-07 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 63,625 |
| 2019-05-06 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 4,100 |
| 2019-05-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 25,400 |
| 2019-05-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 6 |
| 2019-05-01 | $9.75 | $9.76 | $9.75 | $9.75 | $9.75 | 41,175 |
| 2019-04-30 | $9.75 | $9.77 | $9.75 | $9.76 | $9.76 | 151,276 |
| 2019-04-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,100 |
| 2019-04-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 25,915 |
| 2019-04-25 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 52,145 |
| 2019-04-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-04-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 500 |
| 2019-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 139 |
| 2019-04-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2019-04-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-04-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-04-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 138,500 |
| 2019-04-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 12,031 |
| 2019-04-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 3,600 |
| 2019-04-05 | $9.73 | $9.80 | $9.73 | $9.74 | $9.74 | 15,702 |
| 2019-04-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 505 |
| 2019-04-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6 |
| 2019-04-02 | $9.77 | $9.77 | $9.73 | $9.73 | $9.73 | 906 |
| 2019-04-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-03-29 | $9.75 | $9.77 | $9.72 | $9.72 | $9.72 | 818 |
| 2019-03-28 | $9.80 | $9.80 | $9.77 | $9.77 | $9.77 | 597,420 |
| 2019-03-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 51 |
| 2019-03-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 19,200 |
| 2019-03-25 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-03-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-03-21 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 46 |
| 2019-03-20 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 205,000 |
| 2019-03-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-03-15 | $9.61 | $9.71 | $9.61 | $9.70 | $9.70 | 207,129 |
| 2019-03-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-03-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,800,000 |
| 2019-03-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 500 |
| 2019-03-11 | $9.61 | $9.81 | $9.61 | $9.81 | $9.81 | 580 |
| 2019-03-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-03-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-03-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-03-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-03-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-03-01 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-02-28 | $9.60 | $9.81 | $9.60 | $9.81 | $9.81 | 5,700 |
| 2019-02-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-02-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-02-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 506 |
| 2019-02-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-02-19 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 1,602 |
| 2019-02-15 | $9.73 | $9.73 | $9.72 | $9.73 | $9.73 | 19,017 |
| 2019-02-14 | $9.75 | $9.85 | $9.75 | $9.75 | $9.75 | 35,566 |
| 2019-02-13 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2019-02-12 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 3,400 |
| 2019-02-11 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 2,225 |
| 2019-02-08 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 900 |
| 2019-02-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2019-02-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2019-02-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 500,000 |
| 2019-02-01 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 125 |
| 2019-01-28 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 25 |
| 2019-01-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 150,000 |
Atlas Technical Consultants Inc - Class A (ATCX) News Headlines
Recent Atlas Technical Consultants Inc - Class A (ATCX) News
Similar Companies to Atlas Technical Consultants Inc - Class A (ATCX) in the Engineering & Construction Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Johnson Controls International plc | JCI | Engineering & Construction | Industrials | 135,000 |
| AECOM | ACM | Engineering & Construction | Industrials | 86,800 |
| Jacobs Engineering Group Inc | J | Engineering & Construction | Industrials | 52,500 |
| Fluor Corporation | FLR | Engineering & Construction | Industrials | 43,717 |
| Quanta Services Inc | PWR | Engineering & Construction | Industrials | 35,800 |
| KBR Inc | KBR | Engineering & Construction | Industrials | 34,000 |
| Emcor Group Inc | EME | Engineering & Construction | Industrials | 24,000 |
| Stantec Inc | STN | Engineering & Construction | Industrials | 22,000 |
| Tetra Tech Inc | TTEK | Engineering & Construction | Industrials | 20,000 |
| Mastec Inc | MTZ | Engineering & Construction | Industrials | 19,000 |