AvePoint Inc - Class A (AVPT) Exchange: NASDAQ
Data as of June 27, 2025
$19.22 ($0.01) 0.05%
AvePoint Inc - Class A - Daily Information
Click for more stock information on AvePoint Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $19.30 |
| Previous Close | $19.22 |
| High | $19.38 |
| Low | $19.02 |
| Adjusted Open | $19.30 |
| Previous Adjusted Close | $19.22 |
| Adjusted High | $19.38 |
| Adjusted Low | $19.02 |
About AvePoint Inc - Class A (AVPT)
AvePoint Inc - Class A (AVPT) is a global technology company specializing in providing businesses and government agencies with software solutions and cloud-based technologies to manage and share information. Founded in 2001, AvePoint has grown from a small startup with a single set of flagship products that started in the US, to a global enterprise with more than 1,900 employees in over 26 countries. The company's products help businesses and government agencies improve data governance, automate business processes, manage enterprise content and infrastructure, protect information, and migrate legacy data to the cloud. AvePoint has won more than 250 industry awards, including Microsoft's 2019 President's Award for supporting their customers' digital transformation, and has earned recognition from Gartner, IDC, and the International Data Corporation, among others. AvePoint's suite of services and products include AvePoint Cloud Services, AvePoint Compliance Guardian, AvePoint DocAve, AvePoint Pipeline, AvePoint Online Services, and AvePoint Help Desk.
Invest in AvePoint Inc - Class A (AVPT)
Historical Stock Data for AvePoint Inc - Class A (AVPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $19.30 | $19.38 | $19.02 | $19.22 | $19.22 | 1,719,334 |
| 2025-06-26 | $18.80 | $19.27 | $18.71 | $19.21 | $19.21 | 1,379,828 |
| 2025-06-25 | $19.23 | $19.29 | $18.74 | $18.82 | $18.82 | 1,143,937 |
| 2025-06-24 | $18.55 | $19.16 | $18.40 | $19.08 | $19.08 | 1,595,958 |
| 2025-06-23 | $17.98 | $18.39 | $17.69 | $18.34 | $18.34 | 1,527,488 |
| 2025-06-20 | $18.46 | $18.55 | $17.90 | $17.96 | $17.96 | 2,128,896 |
| 2025-06-18 | $18.92 | $18.92 | $18.38 | $18.42 | $18.42 | 1,389,466 |
| 2025-06-17 | $18.85 | $19.58 | $18.83 | $18.98 | $18.98 | 1,945,955 |
| 2025-06-16 | $18.86 | $19.06 | $18.75 | $19.05 | $19.05 | 1,180,976 |
| 2025-06-13 | $18.57 | $18.94 | $18.51 | $18.59 | $18.59 | 969,710 |
| 2025-06-12 | $18.73 | $19.12 | $18.72 | $18.96 | $18.96 | 1,032,543 |
| 2025-06-11 | $18.88 | $19.02 | $18.65 | $18.82 | $18.82 | 1,330,540 |
| 2025-06-10 | $19.39 | $19.44 | $18.46 | $18.84 | $18.84 | 1,179,859 |
| 2025-06-09 | $19.65 | $19.77 | $19.37 | $19.51 | $19.51 | 1,450,891 |
| 2025-06-06 | $19.20 | $19.57 | $18.91 | $19.56 | $19.56 | 1,400,273 |
| 2025-06-05 | $19.35 | $19.41 | $18.83 | $18.95 | $18.95 | 1,037,611 |
| 2025-06-04 | $18.92 | $19.38 | $18.91 | $19.24 | $19.24 | 1,526,176 |
| 2025-06-03 | $18.81 | $19.04 | $18.70 | $18.96 | $18.96 | 1,213,496 |
| 2025-06-02 | $18.62 | $19.14 | $18.43 | $18.81 | $18.81 | 2,256,595 |
| 2025-05-30 | $18.51 | $18.72 | $18.35 | $18.65 | $18.65 | 1,141,899 |
| 2025-05-29 | $18.73 | $18.73 | $18.27 | $18.50 | $18.50 | 967,700 |
| 2025-05-28 | $18.65 | $18.83 | $18.48 | $18.59 | $18.59 | 1,548,344 |
| 2025-05-27 | $18.55 | $18.66 | $18.32 | $18.66 | $18.66 | 1,204,866 |
| 2025-05-23 | $17.89 | $18.34 | $17.85 | $18.23 | $18.23 | 929,314 |
| 2025-05-22 | $18.32 | $18.49 | $18.09 | $18.11 | $18.11 | 633,071 |
| 2025-05-21 | $18.51 | $18.72 | $18.21 | $18.32 | $18.32 | 855,401 |
| 2025-05-20 | $18.89 | $19.00 | $18.56 | $18.64 | $18.64 | 2,048,256 |
| 2025-05-19 | $19.16 | $19.29 | $18.97 | $18.98 | $18.98 | 884,267 |
| 2025-05-16 | $19.55 | $19.73 | $19.32 | $19.38 | $19.38 | 1,013,662 |
| 2025-05-15 | $19.76 | $19.87 | $19.44 | $19.60 | $19.60 | 790,017 |
| 2025-05-14 | $19.90 | $20.14 | $19.78 | $19.83 | $19.83 | 1,929,809 |
| 2025-05-13 | $18.97 | $20.25 | $18.89 | $19.99 | $19.99 | 3,292,240 |
| 2025-05-12 | $19.28 | $19.29 | $18.69 | $18.89 | $18.89 | 1,577,959 |
| 2025-05-09 | $18.75 | $19.73 | $18.55 | $18.85 | $18.85 | 3,733,109 |
| 2025-05-08 | $17.25 | $17.62 | $17.20 | $17.40 | $17.40 | 1,058,189 |
| 2025-05-07 | $17.08 | $17.23 | $16.95 | $17.20 | $17.20 | 903,842 |
| 2025-05-06 | $16.69 | $17.07 | $16.56 | $16.97 | $16.97 | 1,190,372 |
| 2025-05-05 | $16.89 | $17.30 | $16.89 | $17.04 | $17.04 | 847,480 |
| 2025-05-02 | $16.73 | $17.12 | $16.70 | $17.08 | $17.08 | 766,065 |
| 2025-05-01 | $16.83 | $16.99 | $16.53 | $16.60 | $16.60 | 859,419 |
| 2025-04-30 | $16.08 | $16.37 | $15.85 | $16.35 | $16.35 | 948,897 |
| 2025-04-29 | $16.11 | $16.47 | $16.11 | $16.44 | $16.44 | 725,134 |
| 2025-04-28 | $16.07 | $16.27 | $15.86 | $16.12 | $16.12 | 1,058,766 |
| 2025-04-25 | $15.80 | $16.10 | $15.68 | $16.07 | $16.07 | 563,973 |
| 2025-04-24 | $15.22 | $15.80 | $15.20 | $15.76 | $15.76 | 849,808 |
| 2025-04-23 | $14.90 | $15.22 | $14.75 | $15.10 | $15.10 | 1,135,552 |
| 2025-04-22 | $14.26 | $14.44 | $14.09 | $14.32 | $14.32 | 566,587 |
| 2025-04-21 | $14.28 | $14.36 | $13.87 | $14.03 | $14.03 | 544,882 |
| 2025-04-17 | $14.67 | $14.73 | $14.39 | $14.43 | $14.43 | 541,468 |
| 2025-04-16 | $14.54 | $14.84 | $14.46 | $14.65 | $14.65 | 590,718 |
| 2025-04-15 | $14.50 | $14.85 | $14.49 | $14.83 | $14.83 | 1,049,130 |
| 2025-04-14 | $14.84 | $14.89 | $14.37 | $14.50 | $14.50 | 549,825 |
| 2025-04-11 | $14.33 | $14.65 | $14.08 | $14.53 | $14.53 | 690,810 |
| 2025-04-10 | $14.40 | $14.66 | $14.09 | $14.40 | $14.40 | 909,304 |
| 2025-04-09 | $13.38 | $15.07 | $13.38 | $14.86 | $14.86 | 1,464,122 |
| 2025-04-08 | $14.21 | $14.21 | $13.18 | $13.45 | $13.45 | 1,101,658 |
| 2025-04-07 | $12.63 | $14.20 | $12.49 | $13.54 | $13.54 | 1,449,591 |
| 2025-04-04 | $13.63 | $13.85 | $13.16 | $13.33 | $13.33 | 1,467,627 |
| 2025-04-03 | $14.26 | $14.64 | $14.13 | $14.28 | $14.28 | 883,645 |
| 2025-04-02 | $14.45 | $15.29 | $14.42 | $15.12 | $15.12 | 923,566 |
| 2025-04-01 | $14.48 | $14.80 | $14.35 | $14.77 | $14.77 | 993,363 |
| 2025-03-31 | $14.32 | $14.52 | $13.97 | $14.44 | $14.44 | 1,804,163 |
| 2025-03-28 | $14.71 | $14.84 | $14.48 | $14.62 | $14.62 | 1,487,246 |
| 2025-03-27 | $14.97 | $15.03 | $14.67 | $14.78 | $14.78 | 846,430 |
| 2025-03-26 | $15.14 | $15.28 | $14.87 | $15.06 | $15.06 | 1,150,679 |
| 2025-03-25 | $15.48 | $15.54 | $15.17 | $15.23 | $15.23 | 1,197,583 |
| 2025-03-24 | $15.45 | $15.50 | $15.21 | $15.44 | $15.44 | 962,808 |
| 2025-03-21 | $14.87 | $15.13 | $14.85 | $15.05 | $15.05 | 1,729,547 |
| 2025-03-20 | $14.95 | $15.42 | $14.94 | $15.07 | $15.07 | 1,347,261 |
| 2025-03-19 | $14.65 | $15.28 | $14.55 | $15.11 | $15.11 | 1,695,141 |
| 2025-03-18 | $14.57 | $14.73 | $14.39 | $14.54 | $14.54 | 1,413,556 |
| 2025-03-17 | $14.64 | $14.94 | $14.54 | $14.75 | $14.75 | 1,206,833 |
| 2025-03-14 | $14.11 | $14.70 | $13.98 | $14.66 | $14.66 | 1,646,734 |
| 2025-03-13 | $14.25 | $14.39 | $13.58 | $13.79 | $13.79 | 1,146,699 |
| 2025-03-12 | $14.13 | $14.32 | $14.01 | $14.29 | $14.29 | 1,275,804 |
| 2025-03-11 | $13.29 | $13.82 | $13.10 | $13.62 | $13.62 | 2,325,439 |
| 2025-03-10 | $14.06 | $14.06 | $13.32 | $13.50 | $13.50 | 1,860,122 |
| 2025-03-07 | $14.47 | $14.74 | $13.91 | $14.36 | $14.36 | 1,740,278 |
| 2025-03-06 | $14.98 | $15.30 | $14.43 | $14.55 | $14.55 | 2,161,140 |
| 2025-03-05 | $14.81 | $15.37 | $14.50 | $15.30 | $15.30 | 1,514,484 |
| 2025-03-04 | $14.85 | $15.05 | $14.32 | $14.84 | $14.84 | 2,660,205 |
| 2025-03-03 | $15.00 | $15.26 | $14.33 | $15.03 | $15.03 | 2,880,399 |
| 2025-02-28 | $13.92 | $14.98 | $13.37 | $14.94 | $14.94 | 4,467,827 |
| 2025-02-27 | $17.62 | $17.70 | $16.83 | $17.08 | $17.08 | 1,839,720 |
| 2025-02-26 | $16.77 | $17.56 | $16.77 | $17.44 | $17.44 | 1,702,575 |
| 2025-02-25 | $16.94 | $17.07 | $16.62 | $16.72 | $16.72 | 1,298,729 |
| 2025-02-24 | $17.68 | $17.77 | $16.56 | $17.05 | $17.05 | 1,825,238 |
| 2025-02-21 | $18.18 | $18.18 | $17.61 | $17.69 | $17.69 | 2,242,432 |
| 2025-02-20 | $19.15 | $19.16 | $17.80 | $18.03 | $18.03 | 2,342,461 |
| 2025-02-19 | $19.49 | $19.57 | $19.14 | $19.29 | $19.29 | 1,187,917 |
| 2025-02-18 | $19.45 | $19.61 | $19.01 | $19.61 | $19.61 | 1,056,160 |
| 2025-02-14 | $19.80 | $19.90 | $19.21 | $19.44 | $19.44 | 1,539,287 |
| 2025-02-13 | $19.49 | $19.81 | $19.19 | $19.80 | $19.80 | 965,355 |
| 2025-02-12 | $19.25 | $19.49 | $19.05 | $19.35 | $19.35 | 1,327,797 |
| 2025-02-11 | $19.48 | $19.74 | $19.17 | $19.49 | $19.49 | 1,551,032 |
| 2025-02-10 | $19.42 | $19.76 | $19.24 | $19.61 | $19.61 | 2,300,684 |
| 2025-02-07 | $19.23 | $19.46 | $18.92 | $19.31 | $19.31 | 950,096 |
| 2025-02-06 | $19.42 | $19.48 | $19.15 | $19.17 | $19.17 | 829,945 |
| 2025-02-05 | $19.16 | $19.45 | $19.01 | $19.42 | $19.42 | 1,102,425 |
| 2025-02-04 | $18.74 | $19.14 | $18.72 | $19.12 | $19.12 | 789,849 |
| 2025-02-03 | $18.23 | $18.64 | $18.12 | $18.60 | $18.60 | 1,052,486 |
| 2025-01-31 | $18.95 | $19.20 | $18.48 | $18.78 | $18.78 | 2,009,320 |
| 2025-01-30 | $18.60 | $18.89 | $18.46 | $18.72 | $18.72 | 1,667,533 |
| 2025-01-29 | $18.50 | $18.68 | $18.16 | $18.44 | $18.44 | 983,313 |
| 2025-01-28 | $18.00 | $18.60 | $17.61 | $18.50 | $18.50 | 1,002,806 |
| 2025-01-27 | $17.56 | $18.12 | $17.21 | $17.93 | $17.93 | 1,272,961 |
| 2025-01-24 | $18.32 | $18.36 | $17.82 | $18.04 | $18.04 | 1,130,372 |
| 2025-01-23 | $17.47 | $18.32 | $17.45 | $18.32 | $18.32 | 1,822,045 |
| 2025-01-22 | $17.50 | $18.10 | $17.34 | $17.54 | $17.54 | 1,180,786 |
| 2025-01-21 | $17.39 | $17.51 | $17.01 | $17.42 | $17.42 | 958,089 |
| 2025-01-17 | $17.78 | $17.78 | $17.11 | $17.21 | $17.21 | 924,537 |
| 2025-01-16 | $17.61 | $17.76 | $17.51 | $17.56 | $17.56 | 722,483 |
| 2025-01-15 | $16.92 | $17.62 | $16.79 | $17.60 | $17.60 | 1,253,911 |
| 2025-01-14 | $16.50 | $16.70 | $16.37 | $16.55 | $16.55 | 780,302 |
| 2025-01-13 | $15.90 | $16.32 | $15.70 | $16.30 | $16.30 | 823,675 |
| 2025-01-10 | $16.33 | $16.40 | $15.99 | $16.20 | $16.20 | 724,279 |
| 2025-01-08 | $16.21 | $16.74 | $16.21 | $16.62 | $16.62 | 960,821 |
| 2025-01-07 | $16.81 | $16.88 | $16.05 | $16.42 | $16.42 | 1,329,431 |
| 2025-01-06 | $17.16 | $17.20 | $16.68 | $16.79 | $16.79 | 996,807 |
| 2025-01-03 | $16.74 | $17.24 | $16.71 | $17.14 | $17.14 | 1,043,276 |
| 2025-01-02 | $16.64 | $16.69 | $16.25 | $16.62 | $16.62 | 1,306,912 |
| 2024-12-31 | $16.62 | $16.68 | $16.37 | $16.51 | $16.51 | 2,172,509 |
| 2024-12-30 | $16.71 | $16.78 | $16.42 | $16.48 | $16.48 | 2,532,882 |
| 2024-12-27 | $17.33 | $17.33 | $16.56 | $16.95 | $16.95 | 1,421,173 |
| 2024-12-26 | $17.71 | $17.75 | $17.31 | $17.43 | $17.43 | 618,035 |
| 2024-12-24 | $17.41 | $17.82 | $17.39 | $17.80 | $17.80 | 347,662 |
| 2024-12-23 | $17.86 | $17.95 | $17.37 | $17.46 | $17.46 | 1,561,370 |
| 2024-12-20 | $17.39 | $18.00 | $17.24 | $17.89 | $17.89 | 1,393,089 |
| 2024-12-19 | $17.97 | $18.14 | $17.70 | $17.74 | $17.74 | 1,085,405 |
| 2024-12-18 | $18.21 | $18.59 | $17.67 | $17.76 | $17.76 | 1,853,316 |
| 2024-12-17 | $18.65 | $18.65 | $18.20 | $18.41 | $18.41 | 681,489 |
| 2024-12-16 | $18.37 | $18.74 | $18.31 | $18.65 | $18.65 | 1,368,991 |
| 2024-12-13 | $18.57 | $18.84 | $18.15 | $18.37 | $18.37 | 1,070,218 |
| 2024-12-12 | $18.36 | $18.77 | $18.30 | $18.57 | $18.57 | 730,782 |
| 2024-12-11 | $18.76 | $18.79 | $18.43 | $18.45 | $18.45 | 1,796,199 |
| 2024-12-10 | $18.50 | $18.93 | $18.38 | $18.67 | $18.67 | 2,034,274 |
| 2024-12-09 | $18.90 | $19.16 | $18.35 | $18.53 | $18.53 | 1,426,390 |
| 2024-12-06 | $18.81 | $19.00 | $18.62 | $18.89 | $18.89 | 1,307,933 |
| 2024-12-05 | $18.75 | $19.00 | $18.54 | $18.65 | $18.65 | 1,994,503 |
| 2024-12-04 | $18.32 | $18.84 | $18.30 | $18.75 | $18.75 | 2,605,521 |
| 2024-12-03 | $17.76 | $18.26 | $17.66 | $18.22 | $18.22 | 1,027,179 |
| 2024-12-02 | $17.66 | $18.10 | $17.58 | $17.91 | $17.91 | 1,536,643 |
| 2024-11-29 | $17.83 | $17.98 | $17.63 | $17.65 | $17.65 | 666,549 |
| 2024-11-27 | $18.17 | $18.17 | $17.66 | $17.82 | $17.82 | 1,447,761 |
| 2024-11-26 | $18.23 | $18.50 | $17.98 | $18.12 | $18.12 | 1,872,866 |
| 2024-11-25 | $18.69 | $18.75 | $18.10 | $18.22 | $18.22 | 1,494,609 |
| 2024-11-22 | $18.19 | $18.75 | $18.12 | $18.57 | $18.57 | 2,257,640 |
| 2024-11-21 | $17.69 | $18.33 | $17.61 | $18.30 | $18.30 | 2,086,436 |
| 2024-11-20 | $16.65 | $17.50 | $16.52 | $17.50 | $17.50 | 3,511,175 |
| 2024-11-19 | $15.61 | $16.62 | $15.57 | $16.57 | $16.57 | 1,344,648 |
| 2024-11-18 | $15.72 | $15.96 | $15.53 | $15.74 | $15.74 | 826,944 |
| 2024-11-15 | $15.76 | $15.87 | $15.55 | $15.73 | $15.73 | 1,045,473 |
| 2024-11-14 | $16.00 | $16.04 | $15.52 | $15.82 | $15.82 | 1,074,448 |
| 2024-11-13 | $15.93 | $16.50 | $15.90 | $16.03 | $16.03 | 1,655,682 |
| 2024-11-12 | $15.50 | $15.95 | $15.38 | $15.85 | $15.85 | 1,888,029 |
| 2024-11-11 | $15.00 | $15.77 | $14.97 | $15.70 | $15.70 | 1,561,295 |
| 2024-11-08 | $14.26 | $15.64 | $14.06 | $14.89 | $14.89 | 2,781,659 |
| 2024-11-07 | $13.07 | $13.58 | $13.07 | $13.48 | $13.48 | 1,277,875 |
| 2024-11-06 | $12.76 | $13.10 | $12.75 | $13.09 | $13.09 | 1,113,622 |
| 2024-11-05 | $12.34 | $12.57 | $12.34 | $12.51 | $12.51 | 456,467 |
| 2024-11-04 | $12.26 | $12.43 | $12.20 | $12.32 | $12.32 | 449,212 |
| 2024-11-01 | $12.16 | $12.38 | $12.11 | $12.38 | $12.38 | 531,969 |
| 2024-10-31 | $12.28 | $12.42 | $12.08 | $12.14 | $12.14 | 662,180 |
| 2024-10-30 | $12.37 | $12.58 | $12.36 | $12.36 | $12.36 | 541,341 |
| 2024-10-29 | $11.99 | $12.49 | $11.92 | $12.44 | $12.44 | 786,451 |
| 2024-10-28 | $12.05 | $12.18 | $11.96 | $11.97 | $11.97 | 465,658 |
| 2024-10-25 | $12.13 | $12.18 | $11.89 | $11.96 | $11.96 | 349,267 |
| 2024-10-24 | $11.84 | $12.15 | $11.76 | $12.08 | $12.08 | 494,110 |
| 2024-10-23 | $11.95 | $11.98 | $11.61 | $11.73 | $11.73 | 561,606 |
| 2024-10-22 | $12.01 | $12.13 | $11.98 | $12.05 | $12.05 | 248,129 |
| 2024-10-21 | $12.05 | $12.23 | $11.99 | $12.06 | $12.06 | 475,752 |
| 2024-10-18 | $12.24 | $12.36 | $12.09 | $12.14 | $12.14 | 469,073 |
| 2024-10-17 | $12.16 | $12.25 | $12.03 | $12.18 | $12.18 | 418,595 |
| 2024-10-16 | $12.28 | $12.33 | $11.98 | $12.15 | $12.15 | 545,118 |
| 2024-10-15 | $12.33 | $12.42 | $12.07 | $12.28 | $12.28 | 537,458 |
| 2024-10-14 | $12.54 | $12.54 | $12.28 | $12.34 | $12.34 | 410,308 |
| 2024-10-11 | $12.40 | $12.67 | $12.38 | $12.50 | $12.50 | 726,837 |
| 2024-10-10 | $12.17 | $12.46 | $12.17 | $12.41 | $12.41 | 572,177 |
| 2024-10-09 | $12.25 | $12.46 | $12.20 | $12.34 | $12.34 | 626,632 |
| 2024-10-08 | $11.79 | $12.30 | $11.79 | $12.24 | $12.24 | 929,185 |
| 2024-10-07 | $11.81 | $11.81 | $11.56 | $11.71 | $11.71 | 799,223 |
| 2024-10-04 | $11.75 | $11.90 | $11.56 | $11.89 | $11.89 | 581,984 |
| 2024-10-03 | $11.54 | $11.68 | $11.43 | $11.59 | $11.59 | 483,220 |
| 2024-10-02 | $11.54 | $11.61 | $11.46 | $11.59 | $11.59 | 443,986 |
| 2024-10-01 | $11.72 | $11.75 | $11.47 | $11.54 | $11.54 | 608,407 |
| 2024-09-30 | $11.64 | $11.80 | $11.61 | $11.77 | $11.77 | 1,235,621 |
| 2024-09-27 | $11.79 | $11.80 | $11.66 | $11.71 | $11.71 | 503,029 |
| 2024-09-26 | $11.93 | $11.94 | $11.75 | $11.79 | $11.79 | 580,113 |
| 2024-09-25 | $11.73 | $11.85 | $11.70 | $11.77 | $11.77 | 548,609 |
| 2024-09-24 | $11.63 | $11.79 | $11.53 | $11.74 | $11.74 | 811,673 |
| 2024-09-23 | $11.97 | $12.01 | $11.45 | $11.60 | $11.60 | 1,382,719 |
| 2024-09-20 | $11.95 | $11.99 | $11.88 | $11.94 | $11.94 | 2,307,512 |
| 2024-09-19 | $11.94 | $12.06 | $11.66 | $11.98 | $11.98 | 1,709,288 |
| 2024-09-18 | $11.80 | $11.82 | $11.65 | $11.66 | $11.66 | 729,696 |
| 2024-09-17 | $12.08 | $12.09 | $11.74 | $11.78 | $11.78 | 1,318,824 |
| 2024-09-16 | $11.87 | $11.99 | $11.82 | $11.94 | $11.94 | 769,101 |
| 2024-09-13 | $11.80 | $12.00 | $11.70 | $11.90 | $11.90 | 751,477 |
| 2024-09-12 | $11.82 | $11.91 | $11.70 | $11.79 | $11.79 | 642,976 |
| 2024-09-11 | $11.62 | $11.77 | $11.50 | $11.75 | $11.75 | 624,706 |
| 2024-09-10 | $11.79 | $11.79 | $11.57 | $11.67 | $11.67 | 796,002 |
| 2024-09-09 | $11.55 | $12.00 | $11.55 | $11.77 | $11.77 | 1,018,408 |
| 2024-09-06 | $11.69 | $11.72 | $11.34 | $11.47 | $11.47 | 764,813 |
| 2024-09-05 | $11.59 | $11.75 | $11.43 | $11.65 | $11.65 | 817,887 |
| 2024-09-04 | $11.52 | $11.80 | $11.33 | $11.60 | $11.60 | 4,120,296 |
| 2024-09-03 | $11.50 | $11.69 | $11.37 | $11.58 | $11.58 | 1,227,327 |
| 2024-08-30 | $11.39 | $11.57 | $11.28 | $11.55 | $11.55 | 1,049,234 |
| 2024-08-29 | $11.51 | $11.69 | $11.39 | $11.48 | $11.48 | 953,433 |
| 2024-08-28 | $11.17 | $11.96 | $11.06 | $11.51 | $11.51 | 3,772,096 |
| 2024-08-27 | $10.72 | $10.80 | $10.65 | $10.77 | $10.77 | 503,218 |
| 2024-08-26 | $10.87 | $10.98 | $10.70 | $10.82 | $10.82 | 772,329 |
| 2024-08-23 | $10.85 | $10.91 | $10.74 | $10.79 | $10.79 | 872,097 |
| 2024-08-22 | $10.92 | $10.99 | $10.73 | $10.75 | $10.75 | 685,040 |
| 2024-08-21 | $10.97 | $10.97 | $10.82 | $10.96 | $10.96 | 716,616 |
| 2024-08-20 | $11.01 | $11.03 | $10.87 | $10.89 | $10.89 | 587,669 |
| 2024-08-19 | $10.75 | $10.98 | $10.71 | $10.98 | $10.98 | 935,274 |
| 2024-08-16 | $10.96 | $11.06 | $10.75 | $10.79 | $10.79 | 2,274,072 |
| 2024-08-15 | $10.85 | $11.00 | $10.73 | $10.99 | $10.99 | 1,318,490 |
| 2024-08-14 | $10.73 | $10.76 | $10.59 | $10.66 | $10.66 | 768,522 |
| 2024-08-13 | $10.50 | $10.78 | $10.28 | $10.77 | $10.77 | 1,240,374 |
| 2024-08-12 | $10.14 | $10.49 | $9.96 | $10.47 | $10.47 | 1,409,400 |
| 2024-08-09 | $10.44 | $10.48 | $9.71 | $10.06 | $10.06 | 1,495,414 |
| 2024-08-08 | $9.88 | $10.34 | $9.84 | $10.17 | $10.17 | 1,581,302 |
| 2024-08-07 | $10.08 | $10.18 | $9.71 | $9.75 | $9.75 | 877,233 |
| 2024-08-06 | $9.78 | $9.98 | $9.72 | $9.94 | $9.94 | 1,111,804 |
| 2024-08-05 | $9.56 | $9.98 | $9.38 | $9.70 | $9.70 | 1,917,743 |
| 2024-08-02 | $10.27 | $10.52 | $10.19 | $10.24 | $10.24 | 1,238,663 |
| 2024-08-01 | $10.90 | $10.98 | $10.65 | $10.77 | $10.77 | 1,614,662 |
| 2024-07-31 | $11.00 | $11.07 | $10.84 | $10.90 | $10.90 | 900,331 |
| 2024-07-30 | $11.02 | $11.05 | $10.79 | $10.88 | $10.88 | 926,346 |
| 2024-07-29 | $10.90 | $11.03 | $10.82 | $10.93 | $10.93 | 815,396 |
| 2024-07-26 | $10.99 | $10.99 | $10.80 | $10.87 | $10.87 | 562,334 |
| 2024-07-25 | $10.70 | $10.97 | $10.70 | $10.84 | $10.84 | 1,084,096 |
| 2024-07-24 | $10.86 | $10.97 | $10.64 | $10.64 | $10.64 | 1,326,752 |
| 2024-07-23 | $10.70 | $11.01 | $10.70 | $10.94 | $10.94 | 1,050,362 |
| 2024-07-22 | $10.64 | $10.75 | $10.57 | $10.69 | $10.69 | 1,244,123 |
| 2024-07-19 | $10.53 | $10.67 | $10.45 | $10.57 | $10.57 | 1,031,809 |
| 2024-07-18 | $10.51 | $10.64 | $10.37 | $10.50 | $10.50 | 1,445,673 |
| 2024-07-17 | $10.60 | $10.65 | $10.36 | $10.50 | $10.50 | 1,692,000 |
| 2024-07-16 | $10.55 | $10.70 | $10.47 | $10.67 | $10.67 | 1,755,987 |
| 2024-07-15 | $10.40 | $10.60 | $10.23 | $10.49 | $10.49 | 2,102,808 |
| 2024-07-12 | $10.27 | $10.36 | $10.22 | $10.34 | $10.34 | 954,654 |
| 2024-07-11 | $10.26 | $10.30 | $10.13 | $10.21 | $10.21 | 697,394 |
| 2024-07-10 | $10.04 | $10.26 | $10.03 | $10.12 | $10.12 | 905,641 |
| 2024-07-09 | $10.28 | $10.30 | $9.96 | $9.99 | $9.99 | 1,097,831 |
| 2024-07-08 | $10.27 | $10.32 | $10.16 | $10.25 | $10.25 | 938,419 |
| 2024-07-05 | $10.22 | $10.37 | $10.07 | $10.26 | $10.26 | 922,780 |
| 2024-07-03 | $10.26 | $10.35 | $10.18 | $10.24 | $10.24 | 400,878 |
| 2024-07-02 | $10.29 | $10.47 | $10.27 | $10.28 | $10.28 | 800,991 |
| 2024-07-01 | $10.45 | $10.45 | $10.28 | $10.30 | $10.30 | 991,749 |
| 2024-06-28 | $10.28 | $10.45 | $10.20 | $10.42 | $10.42 | 4,430,443 |
| 2024-06-27 | $10.26 | $10.30 | $10.08 | $10.24 | $10.24 | 1,011,835 |
| 2024-06-26 | $10.35 | $10.38 | $10.16 | $10.17 | $10.17 | 822,532 |
| 2024-06-25 | $10.19 | $10.44 | $10.18 | $10.38 | $10.38 | 1,032,503 |
| 2024-06-24 | $10.00 | $10.26 | $10.00 | $10.22 | $10.22 | 1,127,572 |
| 2024-06-21 | $9.89 | $10.05 | $9.84 | $10.05 | $10.05 | 1,804,568 |
| 2024-06-20 | $9.75 | $10.00 | $9.72 | $9.91 | $9.91 | 1,566,393 |
| 2024-06-18 | $9.61 | $9.79 | $9.49 | $9.75 | $9.75 | 1,076,261 |
| 2024-06-17 | $9.06 | $9.68 | $9.02 | $9.62 | $9.62 | 2,717,144 |
| 2024-06-14 | $8.99 | $9.08 | $8.93 | $9.04 | $9.04 | 659,902 |
| 2024-06-13 | $9.44 | $9.44 | $9.02 | $9.03 | $9.03 | 657,717 |
| 2024-06-12 | $9.43 | $9.56 | $9.30 | $9.42 | $9.42 | 1,779,191 |
| 2024-06-11 | $9.10 | $9.36 | $8.98 | $9.25 | $9.25 | 3,047,813 |
| 2024-06-10 | $8.98 | $9.28 | $8.97 | $9.10 | $9.10 | 2,225,144 |
| 2024-06-07 | $9.04 | $9.07 | $8.99 | $9.04 | $9.04 | 408,216 |
| 2024-06-06 | $9.02 | $9.10 | $8.95 | $9.09 | $9.09 | 609,429 |
| 2024-06-05 | $9.06 | $9.16 | $8.98 | $9.08 | $9.08 | 995,065 |
| 2024-06-04 | $9.14 | $9.27 | $8.97 | $8.98 | $8.98 | 1,878,558 |
| 2024-06-03 | $8.98 | $9.29 | $8.87 | $9.12 | $9.12 | 2,181,172 |
| 2024-05-31 | $9.06 | $9.09 | $8.94 | $9.02 | $9.02 | 869,641 |
| 2024-05-30 | $9.03 | $9.09 | $8.94 | $9.04 | $9.04 | 762,415 |
| 2024-05-29 | $8.97 | $9.21 | $8.96 | $9.05 | $9.05 | 832,539 |
| 2024-05-28 | $9.16 | $9.19 | $8.95 | $9.11 | $9.11 | 904,477 |
| 2024-05-24 | $9.38 | $9.40 | $9.13 | $9.16 | $9.16 | 1,008,736 |
| 2024-05-23 | $9.39 | $9.45 | $9.29 | $9.38 | $9.38 | 661,333 |
| 2024-05-22 | $9.36 | $9.45 | $9.29 | $9.35 | $9.35 | 566,448 |
| 2024-05-21 | $9.45 | $9.54 | $9.28 | $9.41 | $9.41 | 2,112,587 |
| 2024-05-20 | $8.98 | $9.60 | $8.92 | $9.49 | $9.49 | 2,622,675 |
| 2024-05-17 | $8.72 | $8.96 | $8.66 | $8.95 | $8.95 | 1,878,096 |
| 2024-05-16 | $8.49 | $8.71 | $8.48 | $8.71 | $8.71 | 1,614,628 |
| 2024-05-15 | $8.55 | $8.59 | $8.44 | $8.50 | $8.50 | 632,435 |
| 2024-05-14 | $8.32 | $8.54 | $8.15 | $8.46 | $8.46 | 1,210,936 |
| 2024-05-13 | $8.18 | $8.38 | $8.15 | $8.30 | $8.30 | 1,021,960 |
| 2024-05-10 | $8.20 | $8.74 | $8.08 | $8.15 | $8.15 | 1,237,803 |
| 2024-05-09 | $8.11 | $8.15 | $8.06 | $8.10 | $8.10 | 544,256 |
| 2024-05-08 | $8.09 | $8.19 | $8.06 | $8.18 | $8.18 | 285,321 |
| 2024-05-07 | $8.15 | $8.18 | $8.09 | $8.16 | $8.16 | 295,597 |
| 2024-05-06 | $8.14 | $8.20 | $8.11 | $8.18 | $8.18 | 352,473 |
| 2024-05-03 | $8.19 | $8.22 | $8.07 | $8.14 | $8.14 | 335,605 |
| 2024-05-02 | $7.93 | $8.05 | $7.85 | $8.04 | $8.04 | 392,034 |
| 2024-05-01 | $7.80 | $8.00 | $7.77 | $7.85 | $7.85 | 572,088 |
| 2024-04-30 | $7.91 | $8.00 | $7.77 | $7.77 | $7.77 | 672,657 |
| 2024-04-29 | $8.13 | $8.18 | $7.94 | $7.97 | $7.97 | 376,408 |
| 2024-04-26 | $7.95 | $8.30 | $7.93 | $8.13 | $8.13 | 879,778 |
| 2024-04-25 | $7.75 | $7.93 | $7.74 | $7.92 | $7.92 | 516,181 |
| 2024-04-24 | $7.88 | $7.95 | $7.83 | $7.91 | $7.91 | 359,981 |
| 2024-04-23 | $7.79 | $7.94 | $7.74 | $7.92 | $7.92 | 432,238 |
| 2024-04-22 | $7.70 | $7.78 | $7.65 | $7.74 | $7.74 | 460,401 |
| 2024-04-19 | $7.63 | $7.80 | $7.62 | $7.69 | $7.69 | 599,771 |
| 2024-04-18 | $7.75 | $7.87 | $7.64 | $7.68 | $7.68 | 741,269 |
| 2024-04-17 | $7.81 | $7.88 | $7.72 | $7.73 | $7.73 | 475,258 |
| 2024-04-16 | $7.66 | $7.83 | $7.64 | $7.76 | $7.76 | 519,234 |
| 2024-04-15 | $7.91 | $7.95 | $7.72 | $7.72 | $7.72 | 452,501 |
| 2024-04-12 | $7.88 | $7.90 | $7.82 | $7.89 | $7.89 | 450,989 |
| 2024-04-11 | $8.00 | $8.06 | $7.92 | $7.94 | $7.94 | 471,611 |
| 2024-04-10 | $7.95 | $8.02 | $7.88 | $7.98 | $7.98 | 651,514 |
| 2024-04-09 | $8.21 | $8.24 | $8.04 | $8.15 | $8.15 | 972,134 |
| 2024-04-08 | $8.42 | $8.42 | $8.17 | $8.18 | $8.18 | 567,517 |
| 2024-04-05 | $8.04 | $8.56 | $7.97 | $8.40 | $8.40 | 2,924,450 |
| 2024-04-04 | $7.88 | $8.11 | $7.77 | $8.03 | $8.03 | 1,587,116 |
| 2024-04-03 | $7.60 | $7.86 | $7.60 | $7.82 | $7.82 | 564,550 |
| 2024-04-02 | $7.65 | $7.68 | $7.52 | $7.64 | $7.64 | 585,415 |
| 2024-04-01 | $7.90 | $7.90 | $7.70 | $7.74 | $7.74 | 478,937 |
| 2024-03-28 | $7.89 | $7.97 | $7.84 | $7.92 | $7.92 | 704,441 |
| 2024-03-27 | $7.78 | $7.92 | $7.77 | $7.91 | $7.91 | 573,358 |
| 2024-03-26 | $7.75 | $7.89 | $7.70 | $7.77 | $7.77 | 573,499 |
| 2024-03-25 | $7.87 | $7.97 | $7.70 | $7.70 | $7.70 | 643,360 |
| 2024-03-22 | $8.00 | $8.04 | $7.88 | $7.90 | $7.90 | 626,272 |
| 2024-03-21 | $8.00 | $8.08 | $7.91 | $8.03 | $8.03 | 1,079,170 |
| 2024-03-20 | $7.73 | $8.01 | $7.71 | $7.99 | $7.99 | 717,996 |
| 2024-03-19 | $7.53 | $7.78 | $7.50 | $7.75 | $7.75 | 565,030 |
| 2024-03-18 | $7.52 | $7.59 | $7.44 | $7.56 | $7.56 | 501,481 |
| 2024-03-15 | $7.68 | $7.71 | $7.46 | $7.55 | $7.55 | 1,298,199 |
| 2024-03-14 | $7.84 | $7.89 | $7.73 | $7.78 | $7.78 | 930,282 |
| 2024-03-13 | $7.81 | $7.87 | $7.75 | $7.85 | $7.85 | 523,348 |
| 2024-03-12 | $7.89 | $7.95 | $7.83 | $7.83 | $7.83 | 485,529 |
| 2024-03-11 | $7.84 | $7.93 | $7.79 | $7.87 | $7.87 | 480,009 |
| 2024-03-08 | $7.68 | $7.92 | $7.68 | $7.89 | $7.89 | 723,571 |
| 2024-03-07 | $7.71 | $7.71 | $7.55 | $7.63 | $7.63 | 645,780 |
| 2024-03-06 | $7.55 | $7.70 | $7.49 | $7.63 | $7.63 | 866,413 |
| 2024-03-05 | $7.28 | $7.57 | $7.08 | $7.46 | $7.46 | 1,530,910 |
| 2024-03-04 | $7.95 | $7.99 | $7.37 | $7.38 | $7.38 | 1,873,418 |
| 2024-03-01 | $8.48 | $8.57 | $7.80 | $8.01 | $8.01 | 2,117,572 |
| 2024-02-29 | $8.04 | $8.05 | $7.92 | $8.00 | $8.00 | 1,380,129 |
| 2024-02-28 | $7.99 | $7.99 | $7.85 | $7.91 | $7.91 | 437,850 |
| 2024-02-27 | $7.93 | $8.11 | $7.90 | $7.99 | $7.99 | 620,862 |
| 2024-02-26 | $7.89 | $8.01 | $7.88 | $7.89 | $7.89 | 584,328 |
| 2024-02-23 | $7.90 | $7.99 | $7.85 | $7.91 | $7.91 | 527,958 |
| 2024-02-22 | $7.95 | $8.04 | $7.82 | $7.88 | $7.88 | 720,629 |
| 2024-02-21 | $7.91 | $7.91 | $7.73 | $7.84 | $7.84 | 618,380 |
| 2024-02-20 | $7.88 | $8.03 | $7.85 | $7.97 | $7.97 | 640,832 |
| 2024-02-16 | $8.08 | $8.12 | $7.93 | $8.00 | $8.00 | 853,510 |
| 2024-02-15 | $8.04 | $8.14 | $7.94 | $8.09 | $8.09 | 662,837 |
| 2024-02-14 | $7.80 | $8.05 | $7.76 | $7.99 | $7.99 | 685,311 |
| 2024-02-13 | $7.75 | $7.85 | $7.55 | $7.70 | $7.70 | 1,254,337 |
| 2024-02-12 | $8.14 | $8.30 | $7.99 | $8.00 | $8.00 | 992,458 |
| 2024-02-09 | $8.02 | $8.24 | $7.97 | $8.17 | $8.17 | 3,510,577 |
| 2024-02-08 | $7.78 | $7.98 | $7.78 | $7.97 | $7.97 | 686,417 |
| 2024-02-07 | $7.93 | $7.94 | $7.76 | $7.84 | $7.84 | 496,743 |
| 2024-02-06 | $7.86 | $7.98 | $7.74 | $7.91 | $7.91 | 674,697 |
| 2024-02-05 | $7.90 | $7.94 | $7.75 | $7.84 | $7.84 | 643,320 |
| 2024-02-02 | $7.77 | $8.01 | $7.72 | $7.96 | $7.96 | 581,934 |
| 2024-02-01 | $7.70 | $7.83 | $7.69 | $7.81 | $7.81 | 534,796 |
| 2024-01-31 | $7.74 | $7.94 | $7.68 | $7.70 | $7.70 | 702,610 |
| 2024-01-30 | $7.92 | $7.92 | $7.72 | $7.77 | $7.77 | 559,006 |
| 2024-01-29 | $7.62 | $7.94 | $7.62 | $7.93 | $7.93 | 619,964 |
| 2024-01-26 | $7.72 | $7.77 | $7.54 | $7.62 | $7.62 | 631,649 |
| 2024-01-25 | $7.67 | $7.77 | $7.64 | $7.70 | $7.70 | 892,134 |
| 2024-01-24 | $8.00 | $8.02 | $7.59 | $7.61 | $7.61 | 1,044,691 |
| 2024-01-23 | $7.97 | $7.98 | $7.73 | $7.91 | $7.91 | 1,781,953 |
| 2024-01-22 | $8.05 | $8.11 | $7.82 | $7.97 | $7.97 | 1,789,570 |
| 2024-01-19 | $7.99 | $7.99 | $7.85 | $7.99 | $7.99 | 903,189 |
| 2024-01-18 | $7.98 | $8.04 | $7.84 | $7.93 | $7.93 | 508,294 |
| 2024-01-17 | $7.92 | $7.95 | $7.80 | $7.93 | $7.93 | 434,897 |
| 2024-01-16 | $8.05 | $8.11 | $7.90 | $8.01 | $8.01 | 581,341 |
| 2024-01-12 | $8.25 | $8.30 | $8.02 | $8.13 | $8.13 | 789,856 |
| 2024-01-11 | $8.38 | $8.38 | $8.05 | $8.16 | $8.16 | 730,438 |
| 2024-01-10 | $7.89 | $8.25 | $7.86 | $8.24 | $8.24 | 1,155,127 |
| 2024-01-09 | $7.75 | $7.92 | $7.75 | $7.88 | $7.88 | 577,132 |
| 2024-01-08 | $7.82 | $8.00 | $7.82 | $8.00 | $8.00 | 587,626 |
| 2024-01-05 | $7.76 | $7.88 | $7.76 | $7.77 | $7.77 | 894,922 |
| 2024-01-04 | $7.82 | $7.92 | $7.81 | $7.81 | $7.81 | 678,528 |
| 2024-01-03 | $7.86 | $7.94 | $7.77 | $7.78 | $7.78 | 899,775 |
| 2024-01-02 | $8.09 | $8.09 | $7.81 | $7.90 | $7.90 | 755,356 |
| 2023-12-29 | $8.35 | $8.36 | $8.19 | $8.21 | $8.21 | 515,472 |
| 2023-12-28 | $8.33 | $8.37 | $8.25 | $8.35 | $8.35 | 437,945 |
| 2023-12-27 | $8.38 | $8.50 | $8.31 | $8.35 | $8.35 | 490,938 |
| 2023-12-26 | $8.34 | $8.42 | $8.26 | $8.39 | $8.39 | 479,464 |
| 2023-12-22 | $8.39 | $8.42 | $8.21 | $8.34 | $8.34 | 744,617 |
| 2023-12-21 | $8.39 | $8.46 | $8.28 | $8.36 | $8.36 | 689,283 |
| 2023-12-20 | $8.50 | $8.59 | $8.27 | $8.28 | $8.28 | 709,747 |
| 2023-12-19 | $8.50 | $8.56 | $8.36 | $8.49 | $8.49 | 646,576 |
| 2023-12-18 | $8.51 | $8.53 | $8.36 | $8.45 | $8.45 | 541,224 |
| 2023-12-15 | $8.52 | $8.61 | $8.37 | $8.50 | $8.50 | 1,938,371 |
| 2023-12-14 | $8.36 | $8.57 | $8.33 | $8.41 | $8.41 | 1,061,373 |
| 2023-12-13 | $8.20 | $8.33 | $8.18 | $8.32 | $8.32 | 705,816 |
| 2023-12-12 | $8.11 | $8.23 | $8.07 | $8.19 | $8.19 | 429,148 |
| 2023-12-11 | $7.96 | $8.13 | $7.96 | $8.10 | $8.10 | 593,063 |
| 2023-12-08 | $7.95 | $8.03 | $7.86 | $7.99 | $7.99 | 468,311 |
| 2023-12-07 | $8.17 | $8.19 | $7.92 | $7.97 | $7.97 | 580,687 |
| 2023-12-06 | $8.13 | $8.24 | $8.11 | $8.12 | $8.12 | 691,234 |
| 2023-12-05 | $8.19 | $8.19 | $8.01 | $8.13 | $8.13 | 836,742 |
| 2023-12-04 | $8.23 | $8.35 | $8.21 | $8.26 | $8.26 | 566,533 |
| 2023-12-01 | $8.16 | $8.34 | $8.06 | $8.32 | $8.32 | 669,211 |
| 2023-11-30 | $8.24 | $8.34 | $8.06 | $8.19 | $8.19 | 775,676 |
| 2023-11-29 | $8.35 | $8.46 | $8.11 | $8.22 | $8.22 | 669,687 |
| 2023-11-28 | $8.33 | $8.43 | $8.20 | $8.24 | $8.24 | 466,346 |
| 2023-11-27 | $8.33 | $8.51 | $8.33 | $8.36 | $8.36 | 614,862 |
| 2023-11-24 | $8.28 | $8.45 | $8.28 | $8.37 | $8.37 | 310,255 |
| 2023-11-22 | $8.32 | $8.38 | $8.22 | $8.31 | $8.31 | 384,331 |
| 2023-11-21 | $8.37 | $8.40 | $8.23 | $8.23 | $8.23 | 474,394 |
| 2023-11-20 | $8.34 | $8.58 | $8.30 | $8.43 | $8.43 | 851,457 |
| 2023-11-17 | $8.21 | $8.37 | $8.15 | $8.33 | $8.33 | 720,370 |
| 2023-11-16 | $8.23 | $8.25 | $8.09 | $8.19 | $8.19 | 559,958 |
| 2023-11-15 | $8.29 | $8.40 | $8.08 | $8.23 | $8.23 | 919,958 |
| 2023-11-14 | $8.33 | $8.35 | $7.99 | $8.30 | $8.30 | 1,749,348 |
| 2023-11-13 | $8.27 | $8.38 | $8.00 | $8.16 | $8.16 | 878,748 |
| 2023-11-10 | $7.88 | $8.32 | $7.60 | $8.19 | $8.19 | 2,370,440 |
| 2023-11-09 | $7.73 | $7.74 | $7.29 | $7.41 | $7.41 | 1,080,862 |
| 2023-11-08 | $7.78 | $7.80 | $7.56 | $7.72 | $7.72 | 527,319 |
| 2023-11-07 | $7.47 | $7.77 | $7.47 | $7.76 | $7.76 | 945,815 |
| 2023-11-06 | $7.60 | $7.64 | $7.29 | $7.41 | $7.41 | 489,506 |
| 2023-11-03 | $7.46 | $7.67 | $7.40 | $7.60 | $7.60 | 751,153 |
| 2023-11-02 | $7.45 | $7.52 | $7.31 | $7.38 | $7.38 | 447,534 |
| 2023-11-01 | $7.42 | $7.49 | $7.25 | $7.37 | $7.37 | 537,210 |
| 2023-10-31 | $7.23 | $7.53 | $7.16 | $7.49 | $7.49 | 619,095 |
| 2023-10-30 | $7.38 | $7.45 | $7.16 | $7.25 | $7.25 | 355,748 |
| 2023-10-27 | $7.25 | $7.37 | $7.20 | $7.30 | $7.30 | 625,296 |
| 2023-10-26 | $7.19 | $7.32 | $7.11 | $7.25 | $7.25 | 581,063 |
| 2023-10-25 | $7.50 | $7.50 | $7.16 | $7.18 | $7.18 | 608,338 |
| 2023-10-24 | $7.43 | $7.65 | $7.38 | $7.53 | $7.53 | 1,291,085 |
| 2023-10-23 | $7.10 | $7.42 | $6.96 | $7.39 | $7.39 | 902,730 |
| 2023-10-20 | $7.39 | $7.39 | $7.03 | $7.18 | $7.18 | 812,463 |
| 2023-10-19 | $7.24 | $7.47 | $7.24 | $7.35 | $7.35 | 415,794 |
| 2023-10-18 | $7.23 | $7.36 | $7.23 | $7.26 | $7.26 | 331,044 |
| 2023-10-17 | $7.37 | $7.43 | $7.23 | $7.29 | $7.29 | 540,694 |
| 2023-10-16 | $7.30 | $7.45 | $7.26 | $7.42 | $7.42 | 410,444 |
| 2023-10-13 | $7.31 | $7.34 | $7.15 | $7.25 | $7.25 | 521,952 |
| 2023-10-12 | $7.50 | $7.54 | $7.23 | $7.34 | $7.34 | 492,169 |
| 2023-10-11 | $7.50 | $7.58 | $7.35 | $7.49 | $7.49 | 577,779 |
| 2023-10-10 | $7.00 | $7.54 | $7.00 | $7.46 | $7.46 | 2,039,324 |
| 2023-10-09 | $6.85 | $7.03 | $6.69 | $7.03 | $7.03 | 468,846 |
| 2023-10-06 | $6.91 | $7.08 | $6.86 | $6.91 | $6.91 | 1,730,608 |
| 2023-10-05 | $6.74 | $7.01 | $6.74 | $6.97 | $6.97 | 868,939 |
| 2023-10-04 | $6.47 | $6.81 | $6.47 | $6.77 | $6.77 | 702,962 |
| 2023-10-03 | $6.56 | $6.61 | $6.45 | $6.46 | $6.46 | 394,579 |
| 2023-10-02 | $6.69 | $6.75 | $6.51 | $6.57 | $6.57 | 400,410 |
| 2023-09-29 | $6.76 | $6.89 | $6.69 | $6.72 | $6.72 | 498,627 |
| 2023-09-28 | $6.62 | $6.78 | $6.62 | $6.70 | $6.70 | 342,910 |
| 2023-09-27 | $6.47 | $6.74 | $6.45 | $6.68 | $6.68 | 496,324 |
| 2023-09-26 | $6.63 | $6.68 | $6.41 | $6.43 | $6.43 | 426,631 |
| 2023-09-25 | $6.68 | $6.75 | $6.66 | $6.69 | $6.69 | 258,330 |
| 2023-09-22 | $6.62 | $6.82 | $6.61 | $6.73 | $6.73 | 502,884 |
| 2023-09-21 | $6.53 | $6.65 | $6.52 | $6.60 | $6.60 | 503,555 |
| 2023-09-20 | $6.71 | $6.77 | $6.58 | $6.60 | $6.60 | 514,018 |
| 2023-09-19 | $6.81 | $6.81 | $6.62 | $6.68 | $6.68 | 338,446 |
| 2023-09-18 | $6.68 | $6.87 | $6.43 | $6.83 | $6.83 | 438,178 |
| 2023-09-15 | $6.83 | $6.89 | $6.70 | $6.73 | $6.73 | 1,159,968 |
| 2023-09-14 | $6.58 | $6.83 | $6.58 | $6.81 | $6.81 | 550,712 |
| 2023-09-13 | $6.62 | $6.68 | $6.58 | $6.63 | $6.63 | 467,847 |
| 2023-09-12 | $6.72 | $6.76 | $6.61 | $6.63 | $6.63 | 343,190 |
| 2023-09-11 | $6.78 | $6.85 | $6.75 | $6.79 | $6.79 | 352,397 |
| 2023-09-08 | $6.77 | $6.86 | $6.71 | $6.74 | $6.74 | 392,733 |
| 2023-09-07 | $6.70 | $6.80 | $6.65 | $6.78 | $6.78 | 405,674 |
| 2023-09-06 | $6.82 | $6.90 | $6.74 | $6.75 | $6.75 | 471,736 |
| 2023-09-05 | $6.78 | $6.86 | $6.70 | $6.85 | $6.85 | 476,659 |
| 2023-09-01 | $7.00 | $7.13 | $6.81 | $6.85 | $6.85 | 695,125 |
| 2023-08-31 | $6.88 | $7.05 | $6.88 | $6.94 | $6.94 | 1,871,119 |
| 2023-08-30 | $6.60 | $6.87 | $6.55 | $6.87 | $6.87 | 921,006 |
| 2023-08-29 | $6.52 | $6.63 | $6.44 | $6.60 | $6.60 | 490,562 |
| 2023-08-28 | $6.53 | $6.56 | $6.46 | $6.52 | $6.52 | 364,183 |
| 2023-08-25 | $6.40 | $6.59 | $6.39 | $6.53 | $6.53 | 607,774 |
| 2023-08-24 | $6.37 | $6.43 | $6.26 | $6.38 | $6.38 | 572,536 |
| 2023-08-23 | $6.18 | $6.40 | $6.11 | $6.33 | $6.33 | 665,440 |
| 2023-08-22 | $6.56 | $6.58 | $6.15 | $6.18 | $6.18 | 762,283 |
| 2023-08-21 | $6.65 | $6.68 | $6.44 | $6.53 | $6.53 | 473,736 |
| 2023-08-18 | $6.45 | $6.68 | $6.34 | $6.64 | $6.64 | 4,784,036 |
| 2023-08-17 | $6.54 | $6.64 | $6.52 | $6.53 | $6.53 | 1,092,712 |
| 2023-08-16 | $6.44 | $6.55 | $6.43 | $6.53 | $6.53 | 984,035 |
| 2023-08-15 | $6.20 | $6.51 | $6.11 | $6.43 | $6.43 | 1,164,668 |
| 2023-08-14 | $6.09 | $6.27 | $6.02 | $6.26 | $6.26 | 1,326,488 |
| 2023-08-11 | $5.93 | $6.12 | $5.93 | $6.06 | $6.06 | 715,345 |
| 2023-08-10 | $6.14 | $6.30 | $5.86 | $5.99 | $5.99 | 1,374,993 |
| 2023-08-09 | $5.85 | $5.90 | $5.74 | $5.76 | $5.76 | 631,016 |
| 2023-08-08 | $5.97 | $6.00 | $5.85 | $5.87 | $5.87 | 508,476 |
| 2023-08-07 | $6.08 | $6.08 | $5.85 | $6.07 | $6.07 | 486,811 |
| 2023-08-04 | $6.07 | $6.15 | $6.05 | $6.08 | $6.08 | 541,647 |
| 2023-08-03 | $6.01 | $6.12 | $5.96 | $6.07 | $6.07 | 467,613 |
| 2023-08-02 | $6.10 | $6.10 | $5.93 | $6.00 | $6.00 | 511,660 |
| 2023-08-01 | $6.16 | $6.19 | $6.05 | $6.17 | $6.17 | 386,621 |
| 2023-07-31 | $6.06 | $6.24 | $6.06 | $6.20 | $6.20 | 461,438 |
| 2023-07-28 | $5.92 | $6.08 | $5.89 | $6.01 | $6.01 | 1,114,989 |
| 2023-07-27 | $6.00 | $6.09 | $5.87 | $5.89 | $5.89 | 491,053 |
| 2023-07-26 | $5.88 | $5.96 | $5.86 | $5.94 | $5.94 | 619,811 |
| 2023-07-25 | $5.96 | $6.03 | $5.90 | $5.92 | $5.92 | 420,574 |
| 2023-07-24 | $6.06 | $6.08 | $5.92 | $5.96 | $5.96 | 251,373 |
| 2023-07-21 | $5.99 | $6.09 | $5.95 | $6.06 | $6.06 | 547,105 |
| 2023-07-20 | $6.03 | $6.17 | $5.85 | $5.90 | $5.90 | 619,511 |
| 2023-07-19 | $6.04 | $6.25 | $6.04 | $6.11 | $6.11 | 516,094 |
| 2023-07-18 | $5.92 | $6.07 | $5.83 | $6.04 | $6.04 | 510,190 |
| 2023-07-17 | $5.83 | $5.97 | $5.67 | $5.94 | $5.94 | 373,266 |
| 2023-07-14 | $5.82 | $5.95 | $5.79 | $5.84 | $5.84 | 714,312 |
| 2023-07-13 | $5.85 | $5.96 | $5.84 | $5.86 | $5.86 | 447,422 |
| 2023-07-12 | $5.72 | $5.87 | $5.72 | $5.84 | $5.84 | 637,601 |
| 2023-07-11 | $5.60 | $5.73 | $5.60 | $5.67 | $5.67 | 429,181 |
| 2023-07-10 | $5.55 | $5.67 | $5.53 | $5.66 | $5.66 | 329,705 |
| 2023-07-07 | $5.57 | $5.74 | $5.57 | $5.59 | $5.59 | 496,502 |
| 2023-07-06 | $5.59 | $5.63 | $5.52 | $5.56 | $5.56 | 912,745 |
| 2023-07-05 | $5.69 | $5.75 | $5.52 | $5.67 | $5.67 | 785,332 |
| 2023-07-03 | $5.77 | $5.77 | $5.64 | $5.70 | $5.70 | 323,060 |
| 2023-06-30 | $5.78 | $5.90 | $5.74 | $5.76 | $5.76 | 726,193 |
| 2023-06-29 | $5.73 | $5.80 | $5.71 | $5.74 | $5.74 | 580,764 |
| 2023-06-28 | $5.49 | $5.73 | $5.46 | $5.72 | $5.72 | 882,433 |
| 2023-06-27 | $5.65 | $5.65 | $5.48 | $5.49 | $5.49 | 891,897 |
| 2023-06-26 | $6.03 | $6.03 | $5.62 | $5.62 | $5.62 | 949,897 |
| 2023-06-23 | $6.02 | $6.11 | $6.01 | $6.06 | $6.06 | 4,280,083 |
| 2023-06-22 | $6.05 | $6.11 | $5.96 | $6.10 | $6.10 | 701,855 |
| 2023-06-21 | $5.93 | $6.08 | $5.88 | $6.01 | $6.01 | 1,092,127 |
| 2023-06-20 | $6.17 | $6.17 | $6.03 | $6.03 | $6.03 | 1,531,776 |
| 2023-06-16 | $6.23 | $6.24 | $6.09 | $6.18 | $6.18 | 2,460,317 |
| 2023-06-15 | $6.08 | $6.20 | $6.03 | $6.19 | $6.19 | 1,462,547 |
| 2023-06-14 | $6.04 | $6.25 | $6.00 | $6.11 | $6.11 | 1,659,501 |
| 2023-06-13 | $6.35 | $6.36 | $5.95 | $6.04 | $6.04 | 2,979,214 |
| 2023-06-12 | $6.50 | $6.67 | $6.48 | $6.61 | $6.61 | 894,066 |
| 2023-06-09 | $6.59 | $6.65 | $6.46 | $6.51 | $6.51 | 956,121 |
| 2023-06-08 | $6.65 | $6.67 | $6.48 | $6.62 | $6.62 | 1,517,615 |
| 2023-06-07 | $6.86 | $6.88 | $6.54 | $6.69 | $6.69 | 903,362 |
| 2023-06-06 | $6.69 | $6.93 | $6.64 | $6.86 | $6.86 | 690,395 |
| 2023-06-05 | $6.67 | $6.75 | $6.60 | $6.72 | $6.72 | 852,215 |
| 2023-06-02 | $6.57 | $6.73 | $6.57 | $6.71 | $6.71 | 960,484 |
| 2023-06-01 | $6.61 | $6.61 | $6.47 | $6.57 | $6.57 | 773,454 |
| 2023-05-31 | $6.43 | $6.62 | $6.41 | $6.61 | $6.61 | 3,704,485 |
| 2023-05-30 | $6.41 | $6.47 | $6.29 | $6.43 | $6.43 | 786,788 |
| 2023-05-26 | $6.10 | $6.42 | $6.08 | $6.35 | $6.35 | 1,302,736 |
| 2023-05-25 | $6.13 | $6.20 | $6.06 | $6.10 | $6.10 | 712,796 |
| 2023-05-24 | $6.04 | $6.22 | $5.95 | $6.10 | $6.10 | 586,966 |
| 2023-05-23 | $6.06 | $6.21 | $6.03 | $6.09 | $6.09 | 972,563 |
| 2023-05-22 | $5.72 | $6.11 | $5.72 | $6.09 | $6.09 | 981,239 |
| 2023-05-19 | $5.78 | $5.79 | $5.60 | $5.72 | $5.72 | 605,510 |
| 2023-05-18 | $5.47 | $5.75 | $5.45 | $5.72 | $5.72 | 579,458 |
| 2023-05-17 | $5.32 | $5.50 | $5.32 | $5.48 | $5.48 | 552,634 |
| 2023-05-16 | $5.31 | $5.36 | $5.24 | $5.31 | $5.31 | 338,253 |
| 2023-05-15 | $5.30 | $5.37 | $5.21 | $5.34 | $5.34 | 507,787 |
| 2023-05-12 | $5.12 | $5.35 | $5.08 | $5.32 | $5.32 | 761,009 |
| 2023-05-11 | $4.75 | $5.27 | $4.74 | $5.16 | $5.16 | 1,690,393 |
| 2023-05-10 | $4.53 | $4.73 | $4.49 | $4.62 | $4.62 | 775,847 |
| 2023-05-09 | $4.39 | $4.53 | $4.38 | $4.46 | $4.46 | 650,882 |
| 2023-05-08 | $4.43 | $4.48 | $4.38 | $4.43 | $4.43 | 213,696 |
| 2023-05-05 | $4.50 | $4.56 | $4.44 | $4.48 | $4.48 | 354,863 |
| 2023-05-04 | $4.36 | $4.53 | $4.36 | $4.40 | $4.40 | 536,798 |
| 2023-05-03 | $4.39 | $4.49 | $4.36 | $4.40 | $4.40 | 333,182 |
| 2023-05-02 | $4.37 | $4.42 | $4.29 | $4.39 | $4.39 | 465,221 |
| 2023-05-01 | $4.31 | $4.44 | $4.26 | $4.39 | $4.39 | 544,194 |
| 2023-04-28 | $4.36 | $4.49 | $4.28 | $4.34 | $4.34 | 384,551 |
| 2023-04-27 | $4.15 | $4.40 | $4.15 | $4.40 | $4.40 | 528,107 |
| 2023-04-26 | $4.07 | $4.14 | $4.01 | $4.14 | $4.14 | 398,158 |
| 2023-04-25 | $4.16 | $4.17 | $4.09 | $4.10 | $4.10 | 250,123 |
| 2023-04-24 | $4.36 | $4.41 | $4.22 | $4.23 | $4.23 | 221,487 |
| 2023-04-21 | $4.31 | $4.39 | $4.29 | $4.38 | $4.38 | 321,151 |
| 2023-04-20 | $4.19 | $4.37 | $4.17 | $4.34 | $4.34 | 359,866 |
| 2023-04-19 | $4.14 | $4.23 | $4.13 | $4.22 | $4.22 | 183,214 |
| 2023-04-18 | $4.24 | $4.25 | $4.11 | $4.18 | $4.18 | 263,875 |
| 2023-04-17 | $4.16 | $4.24 | $4.12 | $4.24 | $4.24 | 262,187 |
| 2023-04-14 | $3.98 | $4.17 | $3.93 | $4.16 | $4.16 | 508,945 |
| 2023-04-13 | $3.90 | $4.05 | $3.90 | $4.02 | $4.02 | 270,179 |
| 2023-04-12 | $4.04 | $4.06 | $3.92 | $3.95 | $3.95 | 271,891 |
| 2023-04-11 | $4.09 | $4.10 | $3.96 | $4.02 | $4.02 | 228,300 |
| 2023-04-10 | $3.96 | $4.07 | $3.96 | $4.07 | $4.07 | 347,005 |
| 2023-04-06 | $3.92 | $4.07 | $3.92 | $4.01 | $4.01 | 387,017 |
| 2023-04-05 | $4.06 | $4.08 | $3.90 | $3.90 | $3.90 | 435,249 |
| 2023-04-04 | $4.14 | $4.16 | $4.02 | $4.06 | $4.06 | 241,461 |
| 2023-04-03 | $4.09 | $4.15 | $4.05 | $4.14 | $4.14 | 433,199 |
| 2023-03-31 | $3.99 | $4.14 | $3.98 | $4.12 | $4.12 | 465,097 |
| 2023-03-30 | $4.03 | $4.08 | $3.95 | $3.96 | $3.96 | 283,726 |
| 2023-03-29 | $3.95 | $4.01 | $3.90 | $4.00 | $4.00 | 343,204 |
| 2023-03-28 | $4.02 | $4.12 | $3.89 | $3.90 | $3.90 | 324,368 |
| 2023-03-27 | $3.97 | $4.07 | $3.93 | $4.04 | $4.04 | 415,527 |
| 2023-03-24 | $3.96 | $4.01 | $3.91 | $3.93 | $3.93 | 590,588 |
| 2023-03-23 | $4.11 | $4.16 | $3.96 | $3.99 | $3.99 | 709,114 |
| 2023-03-22 | $4.15 | $4.25 | $4.07 | $4.08 | $4.08 | 460,238 |
| 2023-03-21 | $4.10 | $4.20 | $4.02 | $4.15 | $4.15 | 363,519 |
| 2023-03-20 | $4.07 | $4.07 | $4.01 | $4.03 | $4.03 | 424,553 |
| 2023-03-17 | $4.08 | $4.14 | $4.02 | $4.04 | $4.04 | 894,115 |
| 2023-03-16 | $4.13 | $4.19 | $4.05 | $4.10 | $4.10 | 585,917 |
| 2023-03-15 | $4.13 | $4.30 | $4.08 | $4.21 | $4.21 | 684,083 |
| 2023-03-14 | $4.36 | $4.49 | $4.17 | $4.20 | $4.20 | 563,653 |
| 2023-03-13 | $4.19 | $4.36 | $4.18 | $4.22 | $4.22 | 632,101 |
| 2023-03-10 | $4.54 | $4.66 | $4.04 | $4.26 | $4.26 | 1,589,111 |
| 2023-03-09 | $5.10 | $5.15 | $4.98 | $4.99 | $4.99 | 406,561 |
| 2023-03-08 | $5.07 | $5.16 | $5.04 | $5.10 | $5.10 | 371,632 |
| 2023-03-07 | $5.09 | $5.17 | $5.02 | $5.08 | $5.08 | 338,984 |
| 2023-03-06 | $5.16 | $5.16 | $5.06 | $5.09 | $5.09 | 327,340 |
| 2023-03-03 | $5.05 | $5.17 | $5.03 | $5.16 | $5.16 | 385,750 |
| 2023-03-02 | $4.90 | $5.04 | $4.87 | $5.03 | $5.03 | 332,429 |
| 2023-03-01 | $4.97 | $5.02 | $4.90 | $4.94 | $4.94 | 472,561 |
| 2023-02-28 | $4.89 | $5.00 | $4.84 | $5.00 | $5.00 | 378,475 |
| 2023-02-27 | $4.87 | $4.92 | $4.78 | $4.92 | $4.92 | 277,124 |
| 2023-02-24 | $4.71 | $4.85 | $4.67 | $4.83 | $4.83 | 437,983 |
| 2023-02-23 | $4.77 | $4.77 | $4.68 | $4.76 | $4.76 | 282,151 |
| 2023-02-22 | $4.75 | $4.82 | $4.70 | $4.71 | $4.71 | 260,636 |
| 2023-02-21 | $4.79 | $4.88 | $4.70 | $4.75 | $4.75 | 349,635 |
| 2023-02-17 | $4.78 | $4.90 | $4.74 | $4.89 | $4.89 | 260,026 |
| 2023-02-16 | $4.76 | $4.84 | $4.69 | $4.78 | $4.78 | 232,301 |
| 2023-02-15 | $4.82 | $4.89 | $4.78 | $4.86 | $4.86 | 491,640 |
| 2023-02-14 | $4.82 | $4.91 | $4.72 | $4.87 | $4.87 | 425,838 |
| 2023-02-13 | $4.87 | $5.01 | $4.79 | $4.90 | $4.90 | 335,073 |
| 2023-02-10 | $4.83 | $4.88 | $4.73 | $4.87 | $4.87 | 330,660 |
| 2023-02-09 | $5.00 | $5.03 | $4.85 | $4.89 | $4.89 | 228,407 |
| 2023-02-08 | $4.98 | $5.07 | $4.85 | $4.92 | $4.92 | 298,116 |
| 2023-02-07 | $4.78 | $5.00 | $4.78 | $4.99 | $4.99 | 398,621 |
| 2023-02-06 | $4.86 | $4.97 | $4.82 | $4.87 | $4.87 | 320,519 |
| 2023-02-03 | $4.90 | $5.12 | $4.90 | $4.98 | $4.98 | 378,896 |
| 2023-02-02 | $4.83 | $5.01 | $4.80 | $5.01 | $5.01 | 577,191 |
| 2023-02-01 | $4.48 | $4.81 | $4.42 | $4.79 | $4.79 | 612,907 |
| 2023-01-31 | $4.40 | $4.56 | $4.40 | $4.47 | $4.47 | 872,661 |
| 2023-01-30 | $4.46 | $4.52 | $4.39 | $4.39 | $4.39 | 373,745 |
| 2023-01-27 | $4.46 | $4.54 | $4.40 | $4.52 | $4.52 | 349,394 |
| 2023-01-26 | $4.46 | $4.58 | $4.38 | $4.49 | $4.49 | 298,920 |
| 2023-01-25 | $4.32 | $4.42 | $4.24 | $4.40 | $4.40 | 205,913 |
| 2023-01-24 | $4.36 | $4.48 | $4.31 | $4.39 | $4.39 | 244,131 |
| 2023-01-23 | $4.30 | $4.43 | $4.25 | $4.42 | $4.42 | 421,739 |
| 2023-01-20 | $4.37 | $4.37 | $4.21 | $4.29 | $4.29 | 327,819 |
| 2023-01-19 | $4.29 | $4.34 | $4.27 | $4.31 | $4.31 | 254,600 |
| 2023-01-18 | $4.49 | $4.55 | $4.30 | $4.30 | $4.30 | 300,884 |
| 2023-01-17 | $4.34 | $4.44 | $4.30 | $4.42 | $4.42 | 223,537 |
| 2023-01-13 | $4.28 | $4.35 | $4.28 | $4.35 | $4.35 | 152,612 |
| 2023-01-12 | $4.38 | $4.39 | $4.24 | $4.31 | $4.31 | 245,203 |
| 2023-01-11 | $4.30 | $4.35 | $4.23 | $4.33 | $4.33 | 273,855 |
| 2023-01-10 | $4.22 | $4.29 | $4.19 | $4.28 | $4.28 | 203,929 |
| 2023-01-09 | $4.14 | $4.32 | $4.14 | $4.22 | $4.22 | 244,262 |
| 2023-01-06 | $4.11 | $4.13 | $3.99 | $4.12 | $4.12 | 257,804 |
| 2023-01-05 | $4.22 | $4.22 | $4.03 | $4.05 | $4.05 | 292,725 |
| 2023-01-04 | $4.22 | $4.32 | $4.18 | $4.26 | $4.26 | 274,939 |
| 2023-01-03 | $4.16 | $4.38 | $4.08 | $4.22 | $4.22 | 380,282 |
| 2022-12-30 | $4.13 | $4.20 | $4.09 | $4.11 | $4.11 | 280,338 |
| 2022-12-29 | $4.05 | $4.18 | $4.01 | $4.17 | $4.17 | 384,387 |
| 2022-12-28 | $4.11 | $4.15 | $4.00 | $4.01 | $4.01 | 539,462 |
| 2022-12-27 | $4.25 | $4.25 | $4.10 | $4.15 | $4.15 | 469,631 |
| 2022-12-23 | $4.28 | $4.31 | $4.22 | $4.27 | $4.27 | 245,462 |
| 2022-12-22 | $4.31 | $4.34 | $4.21 | $4.30 | $4.30 | 283,683 |
| 2022-12-21 | $4.31 | $4.45 | $4.18 | $4.40 | $4.40 | 434,686 |
| 2022-12-20 | $4.21 | $4.34 | $4.21 | $4.28 | $4.28 | 575,844 |
| 2022-12-19 | $4.34 | $4.35 | $4.19 | $4.26 | $4.26 | 784,656 |
| 2022-12-16 | $4.35 | $4.36 | $4.27 | $4.34 | $4.34 | 1,214,914 |
| 2022-12-15 | $4.52 | $4.63 | $4.36 | $4.39 | $4.39 | 761,567 |
| 2022-12-14 | $4.74 | $4.82 | $4.52 | $4.59 | $4.59 | 1,068,619 |
| 2022-12-13 | $4.91 | $5.03 | $4.73 | $4.74 | $4.74 | 631,354 |
| 2022-12-12 | $4.75 | $4.81 | $4.72 | $4.77 | $4.77 | 395,646 |
| 2022-12-09 | $4.77 | $4.86 | $4.72 | $4.75 | $4.75 | 400,517 |
| 2022-12-08 | $4.75 | $4.86 | $4.70 | $4.80 | $4.80 | 576,251 |
| 2022-12-07 | $4.73 | $4.80 | $4.67 | $4.74 | $4.74 | 321,229 |
| 2022-12-06 | $4.79 | $4.85 | $4.62 | $4.69 | $4.69 | 474,892 |
| 2022-12-05 | $4.84 | $4.98 | $4.78 | $4.83 | $4.83 | 568,302 |
| 2022-12-02 | $4.76 | $5.00 | $4.76 | $4.92 | $4.92 | 806,618 |
| 2022-12-01 | $4.75 | $4.95 | $4.70 | $4.92 | $4.92 | 822,577 |
| 2022-11-30 | $4.60 | $4.76 | $4.57 | $4.72 | $4.72 | 987,129 |
| 2022-11-29 | $4.54 | $4.66 | $4.51 | $4.61 | $4.61 | 363,667 |
| 2022-11-28 | $4.68 | $4.72 | $4.48 | $4.54 | $4.54 | 497,276 |
| 2022-11-25 | $4.74 | $4.84 | $4.69 | $4.79 | $4.79 | 186,553 |
| 2022-11-23 | $4.65 | $4.89 | $4.65 | $4.78 | $4.78 | 641,350 |
| 2022-11-22 | $4.72 | $4.82 | $4.66 | $4.74 | $4.74 | 484,462 |
| 2022-11-21 | $4.69 | $4.86 | $4.62 | $4.74 | $4.74 | 575,928 |
| 2022-11-18 | $4.90 | $4.90 | $4.73 | $4.74 | $4.74 | 699,434 |
| 2022-11-17 | $4.94 | $4.96 | $4.71 | $4.75 | $4.75 | 632,846 |
| 2022-11-16 | $4.93 | $5.10 | $4.79 | $5.06 | $5.06 | 629,827 |
| 2022-11-15 | $4.86 | $5.03 | $4.66 | $5.02 | $5.02 | 655,035 |
| 2022-11-14 | $4.61 | $4.86 | $4.61 | $4.78 | $4.78 | 601,189 |
| 2022-11-11 | $4.00 | $4.71 | $3.88 | $4.66 | $4.66 | 2,047,306 |
| 2022-11-10 | $4.06 | $4.09 | $3.92 | $3.96 | $3.96 | 956,745 |
| 2022-11-09 | $3.80 | $3.90 | $3.78 | $3.84 | $3.84 | 510,547 |
| 2022-11-08 | $3.88 | $3.92 | $3.75 | $3.86 | $3.86 | 458,927 |
| 2022-11-07 | $3.79 | $3.90 | $3.76 | $3.87 | $3.87 | 563,023 |
| 2022-11-04 | $3.84 | $3.84 | $3.59 | $3.79 | $3.79 | 613,911 |
| 2022-11-03 | $4.00 | $4.00 | $3.79 | $3.79 | $3.79 | 571,513 |
| 2022-11-02 | $4.17 | $4.22 | $4.02 | $4.08 | $4.08 | 383,404 |
| 2022-11-01 | $4.40 | $4.45 | $3.91 | $4.19 | $4.19 | 1,238,177 |
| 2022-10-31 | $4.28 | $4.39 | $4.17 | $4.37 | $4.37 | 991,896 |
| 2022-10-28 | $4.15 | $4.34 | $4.13 | $4.33 | $4.33 | 500,603 |
| 2022-10-27 | $4.08 | $4.23 | $4.08 | $4.12 | $4.12 | 335,656 |
| 2022-10-26 | $4.06 | $4.21 | $3.96 | $4.10 | $4.10 | 426,663 |
| 2022-10-25 | $3.73 | $4.07 | $3.73 | $4.05 | $4.05 | 986,547 |
| 2022-10-24 | $3.85 | $3.85 | $3.67 | $3.73 | $3.73 | 358,644 |
| 2022-10-21 | $3.84 | $3.88 | $3.70 | $3.85 | $3.85 | 404,102 |
| 2022-10-20 | $3.67 | $3.91 | $3.67 | $3.81 | $3.81 | 529,333 |
| 2022-10-19 | $3.70 | $3.71 | $3.61 | $3.67 | $3.67 | 344,452 |
| 2022-10-18 | $3.79 | $3.92 | $3.72 | $3.76 | $3.76 | 390,584 |
| 2022-10-17 | $3.61 | $3.77 | $3.61 | $3.74 | $3.74 | 622,123 |
| 2022-10-14 | $3.70 | $3.73 | $3.57 | $3.59 | $3.59 | 464,589 |
| 2022-10-13 | $3.51 | $3.73 | $3.40 | $3.69 | $3.69 | 719,581 |
| 2022-10-12 | $3.72 | $4.03 | $3.61 | $3.64 | $3.64 | 3,080,722 |
| 2022-10-11 | $3.70 | $3.77 | $3.60 | $3.72 | $3.72 | 544,813 |
| 2022-10-10 | $3.79 | $3.81 | $3.71 | $3.73 | $3.73 | 367,954 |
| 2022-10-07 | $4.02 | $4.02 | $3.76 | $3.82 | $3.82 | 783,938 |
| 2022-10-06 | $3.92 | $4.10 | $3.92 | $4.06 | $4.06 | 374,845 |
| 2022-10-05 | $4.08 | $4.10 | $3.88 | $3.96 | $3.96 | 350,169 |
| 2022-10-04 | $4.01 | $4.19 | $4.01 | $4.13 | $4.13 | 750,241 |
| 2022-10-03 | $4.04 | $4.05 | $3.89 | $3.97 | $3.97 | 453,528 |
| 2022-09-30 | $4.05 | $4.21 | $4.00 | $4.01 | $4.01 | 405,477 |
| 2022-09-29 | $4.12 | $4.17 | $4.01 | $4.09 | $4.09 | 690,512 |
| 2022-09-28 | $4.03 | $4.21 | $3.95 | $4.18 | $4.18 | 631,733 |
| 2022-09-27 | $4.03 | $4.13 | $3.89 | $4.00 | $4.00 | 672,284 |
| 2022-09-26 | $4.07 | $4.23 | $4.00 | $4.00 | $4.00 | 511,561 |
| 2022-09-23 | $4.02 | $4.10 | $3.98 | $4.09 | $4.09 | 553,591 |
| 2022-09-22 | $4.16 | $4.17 | $4.01 | $4.10 | $4.10 | 824,452 |
| 2022-09-21 | $4.20 | $4.30 | $4.11 | $4.19 | $4.19 | 478,008 |
| 2022-09-20 | $4.23 | $4.24 | $4.14 | $4.20 | $4.20 | 484,814 |
| 2022-09-19 | $4.36 | $4.42 | $4.24 | $4.29 | $4.29 | 487,725 |
| 2022-09-16 | $4.32 | $4.44 | $4.24 | $4.42 | $4.42 | 1,099,211 |
| 2022-09-15 | $4.37 | $4.47 | $4.34 | $4.38 | $4.38 | 477,487 |
| 2022-09-14 | $4.50 | $4.61 | $4.34 | $4.43 | $4.43 | 985,136 |
| 2022-09-13 | $4.55 | $4.58 | $4.48 | $4.51 | $4.51 | 471,549 |
| 2022-09-12 | $4.66 | $4.77 | $4.57 | $4.67 | $4.67 | 584,732 |
| 2022-09-09 | $4.53 | $4.67 | $4.53 | $4.63 | $4.63 | 416,661 |
| 2022-09-08 | $4.41 | $4.59 | $4.37 | $4.49 | $4.49 | 336,617 |
| 2022-09-07 | $4.20 | $4.49 | $4.19 | $4.48 | $4.48 | 583,775 |
| 2022-09-06 | $4.40 | $4.43 | $4.18 | $4.23 | $4.23 | 1,205,595 |
| 2022-09-02 | $4.45 | $4.52 | $4.35 | $4.40 | $4.40 | 406,158 |
| 2022-09-01 | $4.63 | $4.68 | $4.34 | $4.41 | $4.41 | 709,747 |
| 2022-08-31 | $4.72 | $4.77 | $4.61 | $4.68 | $4.68 | 1,335,765 |
| 2022-08-30 | $4.69 | $4.76 | $4.61 | $4.69 | $4.69 | 439,566 |
| 2022-08-29 | $4.65 | $4.78 | $4.65 | $4.69 | $4.69 | 325,826 |
| 2022-08-26 | $4.91 | $4.97 | $4.73 | $4.74 | $4.74 | 367,457 |
| 2022-08-25 | $4.94 | $5.00 | $4.87 | $4.90 | $4.90 | 476,092 |
| 2022-08-24 | $4.84 | $4.98 | $4.81 | $4.92 | $4.92 | 293,787 |
| 2022-08-23 | $4.86 | $5.03 | $4.82 | $4.82 | $4.82 | 380,372 |
| 2022-08-22 | $4.89 | $4.90 | $4.72 | $4.85 | $4.85 | 657,333 |
| 2022-08-19 | $5.05 | $5.05 | $4.86 | $5.00 | $5.00 | 516,580 |
| 2022-08-18 | $5.05 | $5.15 | $4.97 | $5.11 | $5.11 | 591,102 |
| 2022-08-17 | $5.18 | $5.23 | $5.05 | $5.10 | $5.10 | 444,504 |
| 2022-08-16 | $4.95 | $5.35 | $4.86 | $5.27 | $5.27 | 1,070,814 |
| 2022-08-15 | $4.97 | $5.03 | $4.91 | $5.00 | $5.00 | 336,597 |
| 2022-08-12 | $5.15 | $5.22 | $4.65 | $5.02 | $5.02 | 933,304 |
| 2022-08-11 | $5.50 | $5.52 | $5.39 | $5.40 | $5.40 | 431,774 |
| 2022-08-10 | $5.43 | $5.49 | $5.38 | $5.44 | $5.44 | 417,892 |
| 2022-08-09 | $5.39 | $5.40 | $5.19 | $5.30 | $5.30 | 442,113 |
| 2022-08-08 | $5.39 | $5.49 | $5.36 | $5.42 | $5.42 | 625,997 |
| 2022-08-05 | $5.27 | $5.41 | $5.22 | $5.37 | $5.37 | 350,018 |
| 2022-08-04 | $5.36 | $5.42 | $5.32 | $5.38 | $5.38 | 432,456 |
| 2022-08-03 | $5.20 | $5.37 | $5.17 | $5.31 | $5.31 | 416,584 |
| 2022-08-02 | $5.11 | $5.33 | $5.09 | $5.15 | $5.15 | 558,628 |
| 2022-08-01 | $5.06 | $5.27 | $4.97 | $5.15 | $5.15 | 784,411 |
| 2022-07-29 | $4.94 | $5.05 | $4.85 | $5.03 | $5.03 | 373,297 |
| 2022-07-28 | $4.94 | $5.05 | $4.84 | $4.95 | $4.95 | 316,078 |
| 2022-07-27 | $4.81 | $4.98 | $4.81 | $4.98 | $4.98 | 375,569 |
| 2022-07-26 | $4.80 | $4.81 | $4.70 | $4.76 | $4.76 | 318,204 |
| 2022-07-25 | $4.86 | $4.87 | $4.77 | $4.83 | $4.83 | 458,777 |
| 2022-07-22 | $5.08 | $5.09 | $4.83 | $4.89 | $4.89 | 396,665 |
| 2022-07-21 | $4.93 | $5.08 | $4.93 | $5.08 | $5.08 | 481,605 |
| 2022-07-20 | $4.75 | $5.01 | $4.72 | $4.94 | $4.94 | 496,953 |
| 2022-07-19 | $4.62 | $4.74 | $4.59 | $4.72 | $4.72 | 387,313 |
| 2022-07-18 | $4.61 | $4.69 | $4.52 | $4.57 | $4.57 | 349,423 |
| 2022-07-15 | $4.48 | $4.58 | $4.36 | $4.56 | $4.56 | 555,576 |
| 2022-07-14 | $4.43 | $4.44 | $4.30 | $4.36 | $4.36 | 458,422 |
| 2022-07-13 | $4.48 | $4.55 | $4.37 | $4.49 | $4.49 | 411,260 |
| 2022-07-12 | $4.70 | $4.76 | $4.49 | $4.54 | $4.54 | 409,203 |
| 2022-07-11 | $4.88 | $4.95 | $4.69 | $4.72 | $4.72 | 461,478 |
| 2022-07-08 | $4.79 | $5.00 | $4.77 | $4.97 | $4.97 | 641,156 |
| 2022-07-07 | $4.69 | $4.86 | $4.66 | $4.84 | $4.84 | 609,887 |
| 2022-07-06 | $4.61 | $4.69 | $4.50 | $4.66 | $4.66 | 602,950 |
| 2022-07-05 | $4.21 | $4.63 | $4.11 | $4.62 | $4.62 | 1,005,355 |
| 2022-07-01 | $4.33 | $4.45 | $4.25 | $4.30 | $4.30 | 758,501 |
| 2022-06-30 | $4.21 | $4.34 | $4.08 | $4.34 | $4.34 | 1,215,987 |
| 2022-06-29 | $4.52 | $4.53 | $4.22 | $4.27 | $4.27 | 1,424,074 |
| 2022-06-28 | $4.83 | $4.88 | $4.49 | $4.55 | $4.55 | 1,341,328 |
| 2022-06-27 | $5.44 | $5.44 | $4.80 | $4.82 | $4.82 | 1,521,007 |
| 2022-06-24 | $5.41 | $5.70 | $5.35 | $5.39 | $5.39 | 16,090,730 |
| 2022-06-23 | $5.18 | $5.39 | $5.12 | $5.36 | $5.36 | 1,362,799 |
| 2022-06-22 | $5.25 | $5.42 | $5.16 | $5.17 | $5.17 | 1,020,621 |
| 2022-06-21 | $5.38 | $5.58 | $5.29 | $5.29 | $5.29 | 916,765 |
| 2022-06-17 | $4.91 | $5.36 | $4.91 | $5.27 | $5.27 | 1,416,285 |
| 2022-06-16 | $5.02 | $5.15 | $4.84 | $5.04 | $5.04 | 945,931 |
| 2022-06-15 | $4.94 | $5.23 | $4.85 | $5.19 | $5.19 | 979,392 |
| 2022-06-14 | $4.83 | $4.96 | $4.72 | $4.93 | $4.93 | 613,758 |
| 2022-06-13 | $5.20 | $5.31 | $4.71 | $4.77 | $4.77 | 1,269,545 |
| 2022-06-10 | $5.39 | $5.57 | $5.39 | $5.44 | $5.44 | 805,981 |
| 2022-06-09 | $5.67 | $5.68 | $5.41 | $5.47 | $5.47 | 932,368 |
| 2022-06-08 | $5.70 | $5.87 | $5.66 | $5.68 | $5.68 | 838,138 |
| 2022-06-07 | $5.85 | $5.93 | $5.49 | $5.74 | $5.74 | 1,347,483 |
| 2022-06-06 | $6.01 | $6.13 | $5.88 | $6.00 | $6.00 | 1,064,690 |
| 2022-06-03 | $5.98 | $6.05 | $5.85 | $5.92 | $5.92 | 907,139 |
| 2022-06-02 | $5.75 | $6.04 | $5.73 | $6.03 | $6.03 | 1,120,613 |
| 2022-06-01 | $5.89 | $5.94 | $5.72 | $5.75 | $5.75 | 948,037 |
| 2022-05-31 | $5.76 | $5.89 | $5.71 | $5.85 | $5.85 | 1,166,425 |
| 2022-05-27 | $5.56 | $5.91 | $5.53 | $5.82 | $5.82 | 946,301 |
| 2022-05-26 | $5.41 | $5.58 | $5.37 | $5.54 | $5.54 | 555,136 |
| 2022-05-25 | $5.28 | $5.48 | $5.28 | $5.41 | $5.41 | 561,603 |
| 2022-05-24 | $5.36 | $5.40 | $5.28 | $5.31 | $5.31 | 851,409 |
| 2022-05-23 | $5.34 | $5.48 | $5.29 | $5.39 | $5.39 | 828,212 |
| 2022-05-20 | $5.18 | $5.33 | $5.13 | $5.28 | $5.28 | 1,062,297 |
| 2022-05-19 | $4.89 | $5.18 | $4.89 | $5.08 | $5.08 | 896,247 |
| 2022-05-18 | $4.88 | $5.09 | $4.83 | $4.93 | $4.93 | 701,558 |
| 2022-05-17 | $4.90 | $5.03 | $4.82 | $4.92 | $4.92 | 777,187 |
| 2022-05-16 | $4.72 | $4.97 | $4.67 | $4.82 | $4.82 | 739,175 |
| 2022-05-13 | $4.40 | $4.92 | $4.39 | $4.79 | $4.79 | 1,236,528 |
| 2022-05-12 | $3.91 | $4.45 | $3.88 | $4.31 | $4.31 | 1,836,627 |
| 2022-05-11 | $4.18 | $4.35 | $4.01 | $4.17 | $4.17 | 1,504,329 |
| 2022-05-10 | $4.40 | $4.48 | $3.92 | $4.18 | $4.18 | 1,667,188 |
| 2022-05-09 | $4.56 | $4.58 | $4.28 | $4.31 | $4.31 | 983,251 |
| 2022-05-06 | $4.70 | $4.84 | $4.58 | $4.69 | $4.69 | 824,147 |
| 2022-05-05 | $4.96 | $4.97 | $4.69 | $4.76 | $4.76 | 565,079 |
| 2022-05-04 | $4.78 | $5.02 | $4.68 | $5.02 | $5.02 | 692,591 |
| 2022-05-03 | $4.95 | $4.95 | $4.72 | $4.82 | $4.82 | 676,486 |
| 2022-05-02 | $4.89 | $4.99 | $4.81 | $4.97 | $4.97 | 661,303 |
| 2022-04-29 | $5.00 | $5.18 | $4.88 | $4.90 | $4.90 | 733,789 |
| 2022-04-28 | $4.91 | $5.07 | $4.74 | $5.07 | $5.07 | 863,544 |
| 2022-04-27 | $4.96 | $5.04 | $4.87 | $4.92 | $4.92 | 595,268 |
| 2022-04-26 | $5.07 | $5.08 | $4.87 | $4.94 | $4.94 | 918,479 |
| 2022-04-25 | $4.75 | $5.09 | $4.73 | $5.09 | $5.09 | 688,806 |
| 2022-04-22 | $4.78 | $4.92 | $4.75 | $4.79 | $4.79 | 741,971 |
| 2022-04-21 | $4.92 | $4.98 | $4.76 | $4.81 | $4.81 | 674,756 |
| 2022-04-20 | $4.98 | $4.98 | $4.82 | $4.86 | $4.86 | 928,607 |
| 2022-04-19 | $4.95 | $5.11 | $4.82 | $4.96 | $4.96 | 957,637 |
| 2022-04-18 | $5.12 | $5.13 | $4.90 | $4.98 | $4.98 | 774,500 |
| 2022-04-14 | $5.09 | $5.22 | $5.07 | $5.15 | $5.15 | 1,594,203 |
| 2022-04-13 | $4.90 | $5.11 | $4.84 | $5.09 | $5.09 | 3,412,309 |
| 2022-04-12 | $5.02 | $5.05 | $4.84 | $4.89 | $4.89 | 1,227,992 |
| 2022-04-11 | $4.91 | $4.99 | $4.78 | $4.97 | $4.97 | 785,385 |
| 2022-04-08 | $4.97 | $5.12 | $4.88 | $4.99 | $4.99 | 1,286,825 |
| 2022-04-07 | $4.95 | $5.05 | $4.82 | $4.96 | $4.96 | 843,532 |
| 2022-04-06 | $5.03 | $5.09 | $4.93 | $4.99 | $4.99 | 1,052,383 |
| 2022-04-05 | $5.23 | $5.28 | $5.03 | $5.07 | $5.07 | 1,237,039 |
| 2022-04-04 | $5.35 | $5.39 | $5.21 | $5.26 | $5.26 | 1,020,945 |
| 2022-04-01 | $5.26 | $5.41 | $5.22 | $5.35 | $5.35 | 739,231 |
| 2022-03-31 | $5.42 | $5.43 | $5.21 | $5.26 | $5.26 | 649,725 |
| 2022-03-30 | $5.54 | $5.75 | $5.42 | $5.42 | $5.42 | 1,049,541 |
| 2022-03-29 | $5.52 | $5.57 | $5.35 | $5.54 | $5.54 | 3,031,659 |
| 2022-03-28 | $5.45 | $5.58 | $5.40 | $5.45 | $5.45 | 607,879 |
| 2022-03-25 | $5.61 | $5.73 | $5.38 | $5.41 | $5.41 | 961,664 |
| 2022-03-24 | $5.60 | $5.70 | $5.46 | $5.55 | $5.55 | 1,895,995 |
| 2022-03-23 | $5.67 | $5.72 | $5.41 | $5.59 | $5.59 | 997,306 |
| 2022-03-22 | $5.83 | $6.00 | $5.72 | $5.74 | $5.74 | 2,491,116 |
| 2022-03-21 | $5.73 | $6.11 | $5.73 | $5.88 | $5.88 | 3,294,792 |
| 2022-03-18 | $5.17 | $6.05 | $5.17 | $5.94 | $5.94 | 4,356,933 |
| 2022-03-17 | $5.11 | $5.36 | $5.07 | $5.31 | $5.31 | 2,767,809 |
| 2022-03-16 | $5.08 | $5.27 | $4.94 | $5.11 | $5.11 | 3,006,956 |
| 2022-03-15 | $5.00 | $5.16 | $4.98 | $5.01 | $5.01 | 1,017,013 |
| 2022-03-14 | $5.30 | $5.37 | $4.98 | $5.03 | $5.03 | 1,408,176 |
| 2022-03-11 | $5.52 | $5.65 | $5.31 | $5.32 | $5.32 | 1,240,846 |
| 2022-03-10 | $5.36 | $5.55 | $5.32 | $5.48 | $5.48 | 1,094,345 |
| 2022-03-09 | $5.49 | $5.67 | $5.46 | $5.50 | $5.50 | 1,268,225 |
| 2022-03-08 | $5.55 | $5.58 | $5.36 | $5.36 | $5.36 | 1,400,364 |
| 2022-03-07 | $4.95 | $5.88 | $4.94 | $5.57 | $5.57 | 3,081,375 |
| 2022-03-04 | $5.16 | $5.22 | $4.98 | $5.07 | $5.07 | 655,448 |
| 2022-03-03 | $5.51 | $5.54 | $5.16 | $5.21 | $5.21 | 596,509 |
| 2022-03-02 | $5.47 | $5.59 | $5.38 | $5.49 | $5.49 | 888,904 |
| 2022-03-01 | $5.64 | $5.70 | $5.40 | $5.47 | $5.47 | 756,428 |
| 2022-02-28 | $5.45 | $5.64 | $5.42 | $5.64 | $5.64 | 999,247 |
| 2022-02-25 | $5.50 | $5.57 | $5.36 | $5.49 | $5.49 | 1,403,632 |
| 2022-02-24 | $5.00 | $5.58 | $4.92 | $5.47 | $5.47 | 2,399,502 |
| 2022-02-23 | $5.72 | $5.72 | $5.37 | $5.38 | $5.38 | 539,154 |
| 2022-02-22 | $5.64 | $5.83 | $5.61 | $5.65 | $5.65 | 691,220 |
| 2022-02-18 | $5.86 | $5.89 | $5.70 | $5.74 | $5.74 | 706,637 |
| 2022-02-17 | $6.10 | $6.12 | $5.88 | $5.90 | $5.90 | 544,185 |
| 2022-02-16 | $6.21 | $6.21 | $6.00 | $6.12 | $6.12 | 444,723 |
| 2022-02-15 | $6.07 | $6.29 | $5.99 | $6.28 | $6.28 | 575,305 |
| 2022-02-14 | $5.96 | $6.13 | $5.88 | $5.92 | $5.92 | 484,018 |
| 2022-02-11 | $6.24 | $6.28 | $5.91 | $5.98 | $5.98 | 455,743 |
| 2022-02-10 | $6.16 | $6.43 | $6.10 | $6.19 | $6.19 | 883,677 |
| 2022-02-09 | $6.05 | $6.25 | $5.99 | $6.23 | $6.23 | 642,582 |
| 2022-02-08 | $5.81 | $5.97 | $5.70 | $5.95 | $5.95 | 600,367 |
| 2022-02-07 | $5.71 | $5.95 | $5.68 | $5.83 | $5.83 | 500,204 |
| 2022-02-04 | $5.66 | $5.85 | $5.56 | $5.72 | $5.72 | 605,655 |
| 2022-02-03 | $5.79 | $5.83 | $5.69 | $5.71 | $5.71 | 640,129 |
| 2022-02-02 | $6.19 | $6.19 | $5.88 | $5.94 | $5.94 | 936,398 |
| 2022-02-01 | $5.95 | $6.16 | $5.83 | $6.14 | $6.14 | 1,099,870 |
| 2022-01-31 | $5.48 | $5.89 | $5.47 | $5.89 | $5.89 | 650,646 |
| 2022-01-28 | $5.29 | $5.47 | $5.20 | $5.47 | $5.47 | 596,182 |
| 2022-01-27 | $5.48 | $5.63 | $5.30 | $5.36 | $5.36 | 1,032,440 |
| 2022-01-26 | $5.40 | $5.70 | $5.34 | $5.39 | $5.39 | 761,510 |
| 2022-01-25 | $5.37 | $5.48 | $5.17 | $5.31 | $5.31 | 804,790 |
| 2022-01-24 | $5.19 | $5.48 | $4.91 | $5.47 | $5.47 | 1,644,959 |
| 2022-01-21 | $5.77 | $5.84 | $5.47 | $5.51 | $5.51 | 634,343 |
| 2022-01-20 | $5.65 | $6.00 | $5.65 | $5.86 | $5.86 | 640,496 |
| 2022-01-19 | $5.80 | $5.90 | $5.63 | $5.65 | $5.65 | 648,986 |
| 2022-01-18 | $6.19 | $6.19 | $5.81 | $5.82 | $5.82 | 742,304 |
| 2022-01-14 | $6.15 | $6.26 | $6.11 | $6.23 | $6.23 | 600,237 |
| 2022-01-13 | $6.42 | $6.52 | $6.20 | $6.20 | $6.20 | 461,974 |
| 2022-01-12 | $6.58 | $6.70 | $6.35 | $6.41 | $6.41 | 518,973 |
| 2022-01-11 | $6.09 | $6.61 | $6.09 | $6.56 | $6.56 | 935,395 |
| 2022-01-10 | $6.16 | $6.16 | $5.87 | $6.05 | $6.05 | 792,673 |
| 2022-01-07 | $6.36 | $6.48 | $6.17 | $6.20 | $6.20 | 643,511 |
| 2022-01-06 | $6.21 | $6.53 | $6.14 | $6.38 | $6.38 | 901,089 |
| 2022-01-05 | $6.64 | $6.69 | $6.21 | $6.25 | $6.25 | 793,926 |
| 2022-01-04 | $6.45 | $6.70 | $6.40 | $6.64 | $6.64 | 1,050,962 |
| 2022-01-03 | $6.30 | $6.57 | $6.29 | $6.44 | $6.44 | 642,547 |
| 2021-12-31 | $6.50 | $6.70 | $6.25 | $6.29 | $6.29 | 857,978 |
| 2021-12-30 | $6.34 | $6.79 | $6.32 | $6.54 | $6.54 | 1,106,532 |
| 2021-12-29 | $6.27 | $6.47 | $6.13 | $6.43 | $6.43 | 1,364,918 |
| 2021-12-28 | $6.30 | $6.54 | $6.29 | $6.36 | $6.36 | 759,411 |
| 2021-12-27 | $6.49 | $6.61 | $6.36 | $6.39 | $6.39 | 622,747 |
| 2021-12-23 | $6.37 | $6.57 | $6.31 | $6.50 | $6.50 | 602,863 |
| 2021-12-22 | $6.41 | $6.49 | $6.34 | $6.39 | $6.39 | 483,688 |
| 2021-12-21 | $6.25 | $6.45 | $6.21 | $6.39 | $6.39 | 946,205 |
| 2021-12-20 | $6.19 | $6.35 | $6.11 | $6.14 | $6.14 | 941,932 |
| 2021-12-17 | $6.28 | $6.47 | $6.11 | $6.37 | $6.37 | 2,106,360 |
| 2021-12-16 | $6.54 | $6.58 | $6.30 | $6.30 | $6.30 | 1,236,546 |
| 2021-12-15 | $6.37 | $6.57 | $6.28 | $6.50 | $6.50 | 1,092,099 |
| 2021-12-14 | $6.39 | $6.57 | $6.34 | $6.40 | $6.40 | 718,298 |
| 2021-12-13 | $6.51 | $6.78 | $6.41 | $6.55 | $6.55 | 675,521 |
| 2021-12-10 | $6.69 | $6.82 | $6.54 | $6.57 | $6.57 | 678,055 |
| 2021-12-09 | $6.82 | $6.96 | $6.66 | $6.73 | $6.73 | 652,737 |
| 2021-12-08 | $6.90 | $7.00 | $6.61 | $6.96 | $6.96 | 797,458 |
| 2021-12-07 | $6.50 | $7.01 | $6.48 | $6.91 | $6.91 | 932,257 |
| 2021-12-06 | $6.40 | $6.48 | $6.17 | $6.40 | $6.40 | 1,340,127 |
| 2021-12-03 | $6.50 | $6.50 | $5.97 | $6.45 | $6.45 | 2,057,726 |
| 2021-12-02 | $6.32 | $6.60 | $6.29 | $6.45 | $6.45 | 893,921 |
| 2021-12-01 | $6.95 | $7.00 | $6.32 | $6.32 | $6.32 | 1,319,441 |
| 2021-11-30 | $6.92 | $7.04 | $6.66 | $6.91 | $6.91 | 2,298,779 |
| 2021-11-29 | $7.14 | $7.19 | $6.84 | $7.06 | $7.06 | 826,424 |
| 2021-11-26 | $6.78 | $7.11 | $6.71 | $7.09 | $7.09 | 616,491 |
| 2021-11-24 | $6.87 | $7.09 | $6.73 | $7.04 | $7.04 | 796,466 |
| 2021-11-23 | $7.00 | $7.21 | $6.70 | $6.94 | $6.94 | 1,316,927 |
| 2021-11-22 | $7.34 | $7.39 | $6.93 | $7.04 | $7.04 | 1,585,163 |
| 2021-11-19 | $7.56 | $7.80 | $7.34 | $7.35 | $7.35 | 1,503,540 |
| 2021-11-18 | $7.65 | $7.65 | $7.22 | $7.34 | $7.34 | 1,471,241 |
| 2021-11-17 | $7.75 | $8.07 | $7.57 | $7.59 | $7.59 | 3,760,773 |
| 2021-11-16 | $8.36 | $8.38 | $7.72 | $7.73 | $7.73 | 2,234,184 |
| 2021-11-15 | $8.53 | $8.59 | $7.80 | $8.33 | $8.33 | 3,183,306 |
| 2021-11-12 | $8.89 | $9.35 | $8.89 | $9.21 | $9.21 | 812,683 |
| 2021-11-11 | $8.97 | $9.12 | $8.89 | $8.90 | $8.90 | 501,941 |
| 2021-11-10 | $9.06 | $9.19 | $8.87 | $8.97 | $8.97 | 578,901 |
| 2021-11-09 | $9.16 | $9.41 | $9.02 | $9.06 | $9.06 | 601,850 |
| 2021-11-08 | $8.95 | $9.39 | $8.91 | $9.26 | $9.26 | 532,997 |
| 2021-11-05 | $9.10 | $9.19 | $8.88 | $9.07 | $9.07 | 551,418 |
| 2021-11-04 | $9.35 | $9.35 | $9.14 | $9.21 | $9.21 | 515,078 |
| 2021-11-03 | $9.50 | $9.58 | $9.21 | $9.27 | $9.27 | 952,273 |
| 2021-11-02 | $9.38 | $9.58 | $9.31 | $9.49 | $9.49 | 597,960 |
| 2021-11-01 | $9.35 | $9.58 | $9.23 | $9.39 | $9.39 | 549,389 |
| 2021-10-29 | $8.94 | $9.50 | $8.84 | $9.32 | $9.32 | 941,033 |
| 2021-10-28 | $8.80 | $9.19 | $8.70 | $9.03 | $9.03 | 690,465 |
| 2021-10-27 | $8.67 | $8.86 | $8.57 | $8.78 | $8.78 | 471,146 |
| 2021-10-26 | $8.73 | $8.87 | $8.59 | $8.72 | $8.72 | 675,366 |
| 2021-10-25 | $8.48 | $8.94 | $8.43 | $8.87 | $8.87 | 598,992 |
| 2021-10-22 | $8.51 | $8.54 | $8.21 | $8.51 | $8.51 | 694,725 |
| 2021-10-21 | $8.55 | $8.82 | $8.53 | $8.66 | $8.66 | 453,058 |
| 2021-10-20 | $8.66 | $8.67 | $8.49 | $8.56 | $8.56 | 384,186 |
| 2021-10-19 | $8.58 | $8.68 | $8.45 | $8.63 | $8.63 | 365,519 |
| 2021-10-18 | $8.32 | $8.61 | $8.25 | $8.50 | $8.50 | 519,849 |
| 2021-10-15 | $8.84 | $8.85 | $8.37 | $8.41 | $8.41 | 389,894 |
| 2021-10-14 | $8.62 | $8.93 | $8.60 | $8.79 | $8.79 | 390,822 |
| 2021-10-13 | $8.66 | $8.74 | $8.52 | $8.60 | $8.60 | 340,441 |
| 2021-10-12 | $8.52 | $8.67 | $8.52 | $8.56 | $8.56 | 346,219 |
| 2021-10-11 | $8.54 | $8.72 | $8.52 | $8.56 | $8.56 | 381,818 |
| 2021-10-08 | $8.74 | $8.85 | $8.67 | $8.70 | $8.70 | 519,140 |
| 2021-10-07 | $8.45 | $8.76 | $8.38 | $8.69 | $8.69 | 503,662 |
| 2021-10-06 | $8.09 | $8.42 | $8.08 | $8.36 | $8.36 | 565,332 |
| 2021-10-05 | $8.03 | $8.35 | $7.87 | $8.32 | $8.32 | 922,483 |
| 2021-10-04 | $8.36 | $8.36 | $7.92 | $8.04 | $8.04 | 1,075,165 |
| 2021-10-01 | $8.49 | $8.49 | $8.07 | $8.39 | $8.39 | 1,288,773 |
| 2021-09-30 | $8.60 | $8.68 | $8.36 | $8.49 | $8.49 | 689,815 |
| 2021-09-29 | $8.77 | $8.82 | $8.49 | $8.52 | $8.52 | 666,076 |
| 2021-09-28 | $8.90 | $8.99 | $8.72 | $8.73 | $8.73 | 745,349 |
| 2021-09-27 | $8.96 | $9.07 | $8.89 | $9.03 | $9.03 | 845,240 |
| 2021-09-24 | $8.93 | $9.01 | $8.90 | $8.99 | $8.99 | 487,655 |
| 2021-09-23 | $8.98 | $9.01 | $8.93 | $8.99 | $8.99 | 639,100 |
| 2021-09-22 | $8.98 | $9.03 | $8.90 | $8.90 | $8.90 | 590,144 |
| 2021-09-21 | $9.02 | $9.14 | $8.78 | $8.78 | $8.78 | 1,443,748 |
| 2021-09-20 | $9.25 | $9.44 | $8.91 | $9.04 | $9.04 | 1,929,349 |
| 2021-09-17 | $9.52 | $9.72 | $9.45 | $9.58 | $9.58 | 6,389,225 |
| 2021-09-16 | $9.81 | $10.04 | $9.55 | $9.58 | $9.58 | 1,211,144 |
| 2021-09-15 | $9.85 | $10.06 | $9.77 | $9.91 | $9.91 | 1,471,976 |
| 2021-09-14 | $9.80 | $10.10 | $9.70 | $9.79 | $9.79 | 1,010,015 |
| 2021-09-13 | $9.90 | $10.10 | $9.78 | $9.83 | $9.83 | 1,102,992 |
| 2021-09-10 | $10.00 | $10.18 | $9.90 | $9.90 | $9.90 | 1,058,474 |
| 2021-09-09 | $9.49 | $9.99 | $9.44 | $9.94 | $9.94 | 1,088,305 |
| 2021-09-08 | $9.40 | $9.59 | $9.18 | $9.49 | $9.49 | 1,280,494 |
| 2021-09-07 | $10.78 | $10.80 | $9.20 | $9.39 | $9.39 | 3,041,013 |
| 2021-09-03 | $10.12 | $10.77 | $10.05 | $10.68 | $10.68 | 2,330,637 |
| 2021-09-02 | $9.48 | $10.11 | $9.47 | $9.94 | $9.94 | 869,505 |
| 2021-09-01 | $9.15 | $9.71 | $9.15 | $9.64 | $9.64 | 626,695 |
| 2021-08-31 | $9.11 | $9.31 | $8.98 | $9.26 | $9.26 | 854,555 |
| 2021-08-30 | $9.70 | $9.74 | $9.02 | $9.07 | $9.07 | 1,126,180 |
| 2021-08-27 | $9.59 | $10.02 | $9.58 | $9.82 | $9.82 | 684,579 |
| 2021-08-26 | $9.67 | $10.03 | $9.61 | $9.65 | $9.65 | 570,805 |
| 2021-08-25 | $9.70 | $10.18 | $9.48 | $9.81 | $9.81 | 928,303 |
| 2021-08-24 | $9.40 | $9.82 | $9.40 | $9.66 | $9.66 | 1,022,443 |
| 2021-08-23 | $8.95 | $9.45 | $8.87 | $9.41 | $9.41 | 886,752 |
| 2021-08-20 | $8.75 | $8.85 | $8.48 | $8.82 | $8.82 | 1,392,588 |
| 2021-08-19 | $8.67 | $9.00 | $8.36 | $8.46 | $8.46 | 1,577,965 |
| 2021-08-18 | $9.02 | $9.20 | $8.82 | $9.03 | $9.03 | 865,004 |
| 2021-08-17 | $9.38 | $9.60 | $8.97 | $9.01 | $9.01 | 1,558,093 |
| 2021-08-16 | $9.68 | $9.89 | $9.23 | $9.47 | $9.47 | 1,189,121 |
| 2021-08-13 | $9.74 | $9.88 | $9.55 | $9.68 | $9.68 | 637,164 |
| 2021-08-12 | $9.56 | $9.90 | $9.45 | $9.88 | $9.88 | 1,109,061 |
| 2021-08-11 | $10.20 | $10.23 | $9.32 | $9.56 | $9.56 | 2,861,006 |
| 2021-08-10 | $10.43 | $10.45 | $9.98 | $10.19 | $10.19 | 2,181,619 |
| 2021-08-09 | $10.37 | $10.63 | $10.28 | $10.49 | $10.49 | 1,187,528 |
| 2021-08-06 | $10.60 | $10.66 | $10.24 | $10.29 | $10.29 | 553,568 |
| 2021-08-05 | $10.35 | $10.70 | $10.35 | $10.59 | $10.59 | 446,110 |
| 2021-08-04 | $10.45 | $10.56 | $10.24 | $10.31 | $10.31 | 461,798 |
| 2021-08-03 | $10.80 | $10.84 | $10.47 | $10.50 | $10.50 | 514,083 |
| 2021-08-02 | $10.60 | $11.10 | $10.56 | $10.78 | $10.78 | 605,952 |
| 2021-07-30 | $10.50 | $10.62 | $10.38 | $10.55 | $10.55 | 319,517 |
| 2021-07-29 | $10.33 | $10.73 | $10.28 | $10.57 | $10.57 | 777,361 |
| 2021-07-28 | $10.71 | $10.84 | $10.24 | $10.33 | $10.33 | 1,048,060 |
| 2021-07-27 | $11.31 | $11.31 | $10.54 | $10.71 | $10.71 | 871,919 |
| 2021-07-26 | $11.41 | $11.46 | $11.01 | $11.25 | $11.25 | 614,091 |
| 2021-07-23 | $11.75 | $11.76 | $11.30 | $11.45 | $11.45 | 585,633 |
| 2021-07-22 | $11.50 | $11.94 | $11.26 | $11.59 | $11.59 | 1,325,243 |
| 2021-07-21 | $10.60 | $11.70 | $10.21 | $11.42 | $11.42 | 2,147,948 |
| 2021-07-20 | $10.40 | $10.46 | $10.09 | $10.12 | $10.12 | 803,126 |
| 2021-07-19 | $9.53 | $10.56 | $9.45 | $10.15 | $10.15 | 2,187,431 |
| 2021-07-16 | $9.75 | $10.24 | $9.40 | $9.45 | $9.45 | 1,463,696 |
| 2021-07-15 | $9.86 | $9.87 | $9.32 | $9.43 | $9.43 | 1,114,884 |
| 2021-07-14 | $10.10 | $10.14 | $9.81 | $9.88 | $9.88 | 1,427,218 |
| 2021-07-13 | $10.50 | $10.50 | $9.93 | $10.09 | $10.09 | 1,617,696 |
| 2021-07-12 | $10.90 | $10.90 | $10.42 | $10.48 | $10.48 | 743,414 |
| 2021-07-09 | $11.02 | $11.45 | $10.91 | $10.95 | $10.95 | 574,950 |
| 2021-07-08 | $10.46 | $11.25 | $10.21 | $11.07 | $11.07 | 1,091,267 |
| 2021-07-07 | $11.17 | $11.18 | $10.52 | $11.01 | $11.01 | 1,315,219 |
| 2021-07-06 | $11.90 | $11.94 | $11.05 | $11.41 | $11.41 | 1,199,095 |
| 2021-07-02 | $12.05 | $12.17 | $11.03 | $11.95 | $11.95 | 1,848,509 |
| 2021-07-01 | $12.25 | $12.25 | $11.82 | $12.11 | $12.11 | 747,560 |
| 2021-06-30 | $12.18 | $12.35 | $12.01 | $12.25 | $12.25 | 876,084 |
| 2021-06-29 | $12.29 | $12.40 | $11.84 | $12.11 | $12.11 | 814,818 |
| 2021-06-28 | $12.21 | $12.40 | $12.03 | $12.38 | $12.38 | 755,984 |
| 2021-06-25 | $11.53 | $12.55 | $11.43 | $12.41 | $12.41 | 1,361,420 |
| 2021-06-24 | $11.38 | $11.54 | $11.22 | $11.50 | $11.50 | 426,476 |
| 2021-06-23 | $11.33 | $11.50 | $11.22 | $11.35 | $11.35 | 518,516 |
| 2021-06-22 | $11.15 | $11.25 | $11.05 | $11.23 | $11.23 | 451,472 |
| 2021-06-21 | $11.34 | $11.34 | $11.00 | $11.15 | $11.15 | 648,315 |
| 2021-06-18 | $11.55 | $11.59 | $11.22 | $11.38 | $11.38 | 459,952 |
| 2021-06-17 | $11.60 | $11.80 | $11.52 | $11.64 | $11.64 | 441,000 |
| 2021-06-16 | $11.36 | $11.74 | $11.31 | $11.57 | $11.57 | 515,707 |
| 2021-06-15 | $11.70 | $11.73 | $11.35 | $11.39 | $11.39 | 720,900 |
| 2021-06-14 | $11.26 | $11.81 | $11.13 | $11.63 | $11.63 | 982,050 |
| 2021-06-11 | $11.22 | $11.35 | $11.06 | $11.13 | $11.13 | 381,376 |
| 2021-06-10 | $11.10 | $11.25 | $10.90 | $11.11 | $11.11 | 571,445 |
| 2021-06-09 | $11.40 | $11.43 | $10.97 | $11.02 | $11.02 | 919,505 |
| 2021-06-08 | $10.82 | $11.39 | $10.81 | $11.14 | $11.14 | 964,417 |
| 2021-06-07 | $10.74 | $10.86 | $10.58 | $10.68 | $10.68 | 556,020 |
| 2021-06-04 | $10.89 | $10.94 | $10.51 | $10.76 | $10.76 | 620,928 |
| 2021-06-03 | $10.82 | $10.97 | $10.61 | $10.82 | $10.82 | 664,820 |
| 2021-06-02 | $10.43 | $11.24 | $10.40 | $11.04 | $11.04 | 1,201,493 |
| 2021-06-01 | $10.45 | $10.48 | $10.24 | $10.45 | $10.45 | 547,930 |
| 2021-05-28 | $10.39 | $10.62 | $10.28 | $10.31 | $10.31 | 436,817 |
| 2021-05-27 | $10.50 | $10.75 | $10.33 | $10.38 | $10.38 | 440,375 |
| 2021-05-26 | $10.16 | $10.48 | $10.13 | $10.38 | $10.38 | 536,504 |
| 2021-05-25 | $10.27 | $10.29 | $10.11 | $10.16 | $10.16 | 443,845 |
| 2021-05-24 | $10.16 | $10.22 | $10.04 | $10.18 | $10.18 | 655,815 |
| 2021-05-21 | $10.23 | $10.25 | $10.06 | $10.11 | $10.11 | 651,409 |
| 2021-05-20 | $10.25 | $10.30 | $10.02 | $10.22 | $10.22 | 694,790 |
| 2021-05-19 | $10.02 | $10.10 | $9.96 | $10.08 | $10.08 | 473,980 |
| 2021-05-18 | $10.06 | $10.19 | $10.01 | $10.12 | $10.12 | 404,220 |
| 2021-05-17 | $9.99 | $10.13 | $9.96 | $10.09 | $10.09 | 667,242 |
| 2021-05-14 | $10.01 | $10.05 | $9.95 | $10.04 | $10.04 | 937,606 |
| 2021-05-13 | $9.96 | $10.08 | $9.90 | $9.97 | $9.97 | 1,287,623 |
| 2021-05-12 | $10.01 | $10.09 | $9.98 | $9.99 | $9.99 | 1,016,418 |
| 2021-05-11 | $9.88 | $10.32 | $9.86 | $10.08 | $10.08 | 1,251,653 |
| 2021-05-10 | $10.14 | $10.24 | $10.07 | $10.11 | $10.11 | 884,160 |
| 2021-05-07 | $10.10 | $10.49 | $10.10 | $10.15 | $10.15 | 635,337 |
| 2021-05-06 | $10.30 | $10.32 | $10.04 | $10.16 | $10.16 | 985,913 |
| 2021-05-05 | $10.44 | $10.46 | $10.25 | $10.29 | $10.29 | 547,136 |
| 2021-05-04 | $10.48 | $10.54 | $10.25 | $10.38 | $10.38 | 894,907 |
| 2021-05-03 | $10.75 | $10.79 | $10.43 | $10.50 | $10.50 | 764,816 |
| 2021-04-30 | $10.80 | $11.04 | $10.70 | $10.71 | $10.71 | 426,127 |
| 2021-04-29 | $11.13 | $11.19 | $10.76 | $10.88 | $10.88 | 443,535 |
| 2021-04-28 | $11.12 | $11.17 | $10.96 | $11.07 | $11.07 | 303,390 |
| 2021-04-27 | $11.17 | $11.22 | $11.04 | $11.10 | $11.10 | 444,737 |
| 2021-04-26 | $10.89 | $11.20 | $10.88 | $11.04 | $11.04 | 530,998 |
| 2021-04-23 | $10.77 | $10.95 | $10.66 | $10.84 | $10.84 | 496,736 |
| 2021-04-22 | $10.97 | $11.10 | $10.62 | $10.73 | $10.73 | 770,469 |
| 2021-04-21 | $10.38 | $11.02 | $10.31 | $10.97 | $10.97 | 800,305 |
| 2021-04-20 | $10.58 | $10.79 | $10.20 | $10.41 | $10.41 | 1,452,628 |
| 2021-04-19 | $11.15 | $11.15 | $10.50 | $10.70 | $10.70 | 1,421,556 |
| 2021-04-16 | $11.28 | $11.38 | $11.05 | $11.09 | $11.09 | 942,104 |
| 2021-04-15 | $11.97 | $11.97 | $11.20 | $11.46 | $11.46 | 1,552,423 |
| 2021-04-14 | $11.10 | $11.31 | $10.93 | $11.15 | $11.15 | 1,382,854 |
| 2021-04-13 | $11.30 | $11.47 | $11.01 | $11.15 | $11.15 | 713,352 |
| 2021-04-12 | $12.15 | $12.22 | $11.39 | $11.56 | $11.56 | 768,547 |
| 2021-04-09 | $12.05 | $12.26 | $12.01 | $12.22 | $12.22 | 467,849 |
| 2021-04-08 | $11.58 | $12.29 | $11.52 | $12.09 | $12.09 | 839,206 |
| 2021-04-07 | $11.30 | $11.73 | $11.30 | $11.35 | $11.35 | 426,351 |
| 2021-04-06 | $11.12 | $11.39 | $11.12 | $11.32 | $11.32 | 462,600 |
| 2021-04-05 | $11.30 | $11.38 | $11.08 | $11.11 | $11.11 | 674,881 |
| 2021-04-01 | $11.25 | $11.48 | $11.09 | $11.18 | $11.18 | 593,256 |
| 2021-03-31 | $11.23 | $11.48 | $11.06 | $11.08 | $11.08 | 546,102 |
| 2021-03-30 | $11.14 | $11.25 | $10.91 | $11.08 | $11.08 | 540,683 |
| 2021-03-29 | $11.49 | $11.57 | $11.11 | $11.23 | $11.23 | 401,838 |
| 2021-03-26 | $11.91 | $12.15 | $11.31 | $11.57 | $11.57 | 560,616 |
| 2021-03-25 | $11.03 | $11.99 | $10.95 | $11.92 | $11.92 | 980,403 |
| 2021-03-24 | $12.27 | $12.39 | $11.36 | $11.42 | $11.42 | 1,007,622 |
| 2021-03-23 | $12.51 | $12.59 | $12.15 | $12.22 | $12.22 | 692,705 |
| 2021-03-22 | $12.58 | $12.77 | $12.35 | $12.51 | $12.51 | 648,999 |
| 2021-03-19 | $12.50 | $12.72 | $12.03 | $12.42 | $12.42 | 994,515 |
| 2021-03-18 | $13.16 | $13.20 | $12.50 | $12.56 | $12.56 | 841,696 |
| 2021-03-17 | $12.60 | $13.38 | $12.59 | $13.21 | $13.21 | 1,165,091 |
| 2021-03-16 | $13.59 | $13.70 | $12.70 | $12.97 | $12.97 | 1,077,927 |
| 2021-03-15 | $12.98 | $13.40 | $12.85 | $13.32 | $13.32 | 1,032,306 |
| 2021-03-12 | $12.32 | $12.78 | $12.26 | $12.61 | $12.61 | 717,582 |
| 2021-03-11 | $13.00 | $13.05 | $12.39 | $12.76 | $12.76 | 1,078,170 |
| 2021-03-10 | $12.03 | $12.24 | $11.70 | $12.03 | $12.03 | 1,049,420 |
| 2021-03-09 | $11.85 | $12.20 | $11.65 | $11.99 | $11.99 | 940,419 |
| 2021-03-08 | $11.98 | $12.47 | $11.50 | $11.57 | $11.57 | 1,231,358 |
| 2021-03-05 | $11.41 | $12.22 | $10.50 | $12.01 | $12.01 | 3,234,537 |
| 2021-03-04 | $12.01 | $12.35 | $10.91 | $11.44 | $11.44 | 2,662,527 |
| 2021-03-03 | $12.97 | $13.02 | $12.02 | $12.05 | $12.05 | 1,630,087 |
| 2021-03-02 | $13.35 | $13.40 | $12.90 | $12.92 | $12.92 | 724,212 |
| 2021-03-01 | $13.29 | $13.43 | $13.13 | $13.36 | $13.36 | 813,935 |
| 2021-02-26 | $12.87 | $13.18 | $12.20 | $12.87 | $12.87 | 1,240,642 |
| 2021-02-25 | $13.37 | $13.70 | $12.65 | $12.87 | $12.87 | 1,364,756 |
| 2021-02-24 | $13.04 | $14.00 | $13.02 | $13.72 | $13.72 | 1,627,599 |
| 2021-02-23 | $13.04 | $13.11 | $11.40 | $12.60 | $12.60 | 4,526,307 |
| 2021-02-22 | $14.07 | $14.15 | $13.74 | $13.84 | $13.84 | 1,935,599 |
| 2021-02-19 | $14.45 | $14.57 | $14.19 | $14.23 | $14.23 | 1,805,497 |
| 2021-02-18 | $14.61 | $14.68 | $14.29 | $14.45 | $14.45 | 1,498,122 |
| 2021-02-17 | $14.97 | $14.99 | $14.52 | $14.85 | $14.85 | 1,497,227 |
| 2021-02-16 | $15.15 | $15.16 | $14.81 | $15.01 | $15.01 | 1,751,931 |
| 2021-02-12 | $15.05 | $15.38 | $15.00 | $15.30 | $15.30 | 1,974,728 |
| 2021-02-11 | $14.80 | $14.85 | $14.55 | $14.75 | $14.75 | 2,143,254 |
| 2021-02-10 | $15.07 | $15.15 | $14.70 | $14.94 | $14.94 | 2,662,680 |
| 2021-02-09 | $15.19 | $15.20 | $15.01 | $15.13 | $15.13 | 1,916,523 |
| 2021-02-08 | $15.23 | $15.48 | $14.97 | $15.29 | $15.29 | 2,986,102 |
| 2021-02-05 | $15.45 | $15.65 | $15.03 | $15.26 | $15.26 | 2,671,501 |
| 2021-02-04 | $16.91 | $17.28 | $15.67 | $15.76 | $15.76 | 4,177,555 |
| 2021-02-03 | $16.19 | $16.81 | $16.10 | $16.63 | $16.63 | 2,022,752 |
| 2021-02-02 | $16.33 | $16.38 | $15.60 | $16.18 | $16.18 | 2,342,669 |
| 2021-02-01 | $15.04 | $15.92 | $14.78 | $15.91 | $15.91 | 2,681,168 |
| 2021-01-29 | $15.00 | $15.12 | $14.50 | $14.86 | $14.86 | 2,095,870 |
| 2021-01-28 | $14.55 | $15.42 | $14.55 | $15.42 | $15.42 | 2,077,829 |
| 2021-01-27 | $14.55 | $15.40 | $14.31 | $14.62 | $14.62 | 3,328,100 |
| 2021-01-26 | $15.46 | $15.50 | $14.94 | $15.04 | $15.04 | 3,370,767 |
| 2021-01-25 | $15.76 | $16.00 | $15.01 | $15.44 | $15.44 | 3,021,216 |
| 2021-01-22 | $15.50 | $16.00 | $15.44 | $15.59 | $15.59 | 2,051,694 |
| 2021-01-21 | $15.57 | $15.80 | $15.33 | $15.69 | $15.69 | 1,934,630 |
| 2021-01-20 | $15.98 | $16.10 | $15.51 | $15.58 | $15.58 | 1,956,230 |
| 2021-01-19 | $16.27 | $16.40 | $15.80 | $16.12 | $16.12 | 2,220,688 |
| 2021-01-15 | $16.98 | $17.00 | $16.02 | $16.55 | $16.55 | 2,219,807 |
| 2021-01-14 | $16.99 | $17.78 | $16.60 | $16.95 | $16.95 | 2,713,647 |
| 2021-01-13 | $16.35 | $16.99 | $16.30 | $16.84 | $16.84 | 2,415,902 |
| 2021-01-12 | $16.00 | $16.98 | $15.96 | $16.68 | $16.68 | 4,919,840 |
| 2021-01-11 | $14.66 | $15.30 | $14.62 | $14.93 | $14.93 | 2,672,802 |
| 2021-01-08 | $14.51 | $14.65 | $14.35 | $14.63 | $14.63 | 2,430,450 |
| 2021-01-07 | $14.81 | $14.84 | $14.40 | $14.72 | $14.72 | 1,983,642 |
| 2021-01-06 | $14.56 | $14.97 | $14.25 | $14.44 | $14.44 | 2,510,772 |
| 2021-01-05 | $14.58 | $15.24 | $14.45 | $15.00 | $15.00 | 1,619,864 |
| 2021-01-04 | $15.08 | $15.09 | $14.30 | $14.84 | $14.84 | 2,374,440 |
| 2020-12-31 | $15.29 | $15.32 | $14.77 | $15.01 | $15.01 | 1,695,817 |
| 2020-12-30 | $15.50 | $15.68 | $15.25 | $15.38 | $15.38 | 1,856,979 |
| 2020-12-29 | $16.22 | $16.25 | $14.99 | $15.53 | $15.53 | 3,160,700 |
| 2020-12-28 | $16.77 | $17.90 | $15.77 | $15.90 | $15.90 | 4,764,861 |
| 2020-12-24 | $16.01 | $17.00 | $15.97 | $16.33 | $16.33 | 2,978,103 |
| 2020-12-23 | $15.50 | $15.92 | $15.07 | $15.68 | $15.68 | 3,804,343 |
| 2020-12-22 | $15.13 | $15.40 | $14.50 | $15.07 | $15.07 | 3,237,882 |
| 2020-12-21 | $14.15 | $15.00 | $14.01 | $14.72 | $14.72 | 3,075,243 |
| 2020-12-18 | $14.32 | $14.48 | $14.12 | $14.38 | $14.38 | 1,749,802 |
| 2020-12-17 | $14.35 | $14.72 | $14.20 | $14.42 | $14.42 | 2,344,924 |
| 2020-12-16 | $13.92 | $14.21 | $13.65 | $14.18 | $14.18 | 2,025,172 |
| 2020-12-15 | $13.88 | $14.00 | $13.52 | $13.66 | $13.66 | 3,041,867 |
| 2020-12-14 | $14.40 | $14.68 | $13.76 | $14.11 | $14.11 | 3,117,366 |
| 2020-12-11 | $14.36 | $14.50 | $14.00 | $14.33 | $14.33 | 2,831,585 |
| 2020-12-10 | $14.21 | $14.94 | $14.11 | $14.53 | $14.53 | 3,311,638 |
| 2020-12-09 | $14.97 | $15.40 | $14.00 | $14.68 | $14.68 | 5,436,483 |
| 2020-12-08 | $15.05 | $15.20 | $14.05 | $14.97 | $14.97 | 4,907,589 |
| 2020-12-07 | $14.42 | $15.26 | $14.32 | $14.62 | $14.62 | 5,385,369 |
| 2020-12-04 | $14.30 | $14.38 | $13.91 | $14.10 | $14.10 | 4,238,405 |
| 2020-12-03 | $14.16 | $14.59 | $13.66 | $13.79 | $13.79 | 5,265,098 |
| 2020-12-02 | $12.99 | $13.90 | $12.70 | $13.41 | $13.41 | 5,944,177 |
| 2020-12-01 | $15.38 | $15.45 | $13.88 | $13.98 | $13.98 | 10,168,392 |
| 2020-11-30 | $16.85 | $17.25 | $14.42 | $15.31 | $15.31 | 22,514,461 |
| 2020-11-27 | $14.46 | $15.43 | $13.71 | $14.20 | $14.20 | 37,280,749 |
| 2020-11-25 | $10.80 | $11.25 | $10.56 | $10.99 | $10.99 | 7,579,529 |
| 2020-11-24 | $10.80 | $10.95 | $10.44 | $10.50 | $10.50 | 6,213,698 |
| 2020-11-23 | $10.66 | $10.75 | $10.28 | $10.41 | $10.41 | 9,299,999 |
| 2020-11-20 | $10.24 | $10.24 | $10.11 | $10.15 | $10.15 | 216,807 |
| 2020-11-19 | $10.25 | $10.32 | $10.16 | $10.17 | $10.17 | 17,814 |
| 2020-11-18 | $10.28 | $10.34 | $10.28 | $10.30 | $10.30 | 10,608 |
| 2020-11-17 | $10.26 | $10.32 | $10.21 | $10.28 | $10.28 | 18,396 |
| 2020-11-16 | $10.30 | $10.34 | $10.28 | $10.30 | $10.30 | 8,706 |
| 2020-11-13 | $10.25 | $10.43 | $10.18 | $10.24 | $10.24 | 23,008 |
| 2020-11-12 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 7,049 |
| 2020-11-11 | $10.15 | $10.22 | $10.15 | $10.21 | $10.21 | 7,943 |
| 2020-11-10 | $10.22 | $10.22 | $10.11 | $10.11 | $10.11 | 2,484 |
| 2020-11-09 | $10.20 | $10.24 | $10.16 | $10.20 | $10.20 | 3,969 |
| 2020-11-06 | $10.25 | $10.25 | $10.11 | $10.15 | $10.15 | 2,273 |
| 2020-11-05 | $10.10 | $10.20 | $10.10 | $10.16 | $10.16 | 1,289,824 |
| 2020-11-04 | $10.13 | $10.16 | $10.10 | $10.11 | $10.11 | 128,639 |
| 2020-11-03 | $10.13 | $10.15 | $10.08 | $10.13 | $10.13 | 55,375 |
| 2020-11-02 | $10.18 | $10.20 | $10.06 | $10.06 | $10.06 | 26,804 |
| 2020-10-30 | $10.15 | $10.18 | $10.06 | $10.06 | $10.06 | 141,885 |
| 2020-10-29 | $10.16 | $10.24 | $10.15 | $10.18 | $10.18 | 18,891 |
| 2020-10-28 | $10.25 | $10.25 | $10.14 | $10.16 | $10.16 | 177,851 |
| 2020-10-27 | $10.29 | $10.30 | $10.25 | $10.27 | $10.27 | 128,348 |
| 2020-10-26 | $10.40 | $10.40 | $10.28 | $10.28 | $10.28 | 244,858 |
| 2020-10-23 | $10.37 | $10.50 | $10.37 | $10.39 | $10.39 | 73,656 |
| 2020-10-22 | $10.54 | $10.54 | $10.36 | $10.37 | $10.37 | 427,644 |
| 2020-10-21 | $10.50 | $10.58 | $10.46 | $10.50 | $10.50 | 83,294 |
| 2020-10-20 | $10.54 | $10.59 | $10.49 | $10.50 | $10.50 | 13,153 |
| 2020-10-19 | $10.55 | $10.70 | $10.46 | $10.46 | $10.46 | 66,376 |
| 2020-10-16 | $10.50 | $10.57 | $10.47 | $10.50 | $10.50 | 52,488 |
| 2020-10-15 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 133,441 |
| 2020-10-14 | $10.49 | $10.53 | $10.45 | $10.48 | $10.48 | 95,242 |
| 2020-10-13 | $10.45 | $10.80 | $10.45 | $10.49 | $10.49 | 25,650 |
| 2020-10-12 | $10.49 | $10.51 | $10.45 | $10.46 | $10.46 | 57,788 |
| 2020-10-09 | $10.52 | $10.54 | $10.45 | $10.50 | $10.50 | 75,785 |
| 2020-10-08 | $10.52 | $10.56 | $10.45 | $10.47 | $10.47 | 302,425 |
| 2020-10-07 | $10.65 | $10.65 | $10.52 | $10.52 | $10.52 | 144,597 |
| 2020-10-06 | $10.60 | $10.62 | $10.52 | $10.53 | $10.53 | 783,223 |
| 2020-10-05 | $10.58 | $10.67 | $10.40 | $10.59 | $10.59 | 1,219,340 |
| 2020-10-02 | $10.52 | $10.72 | $10.46 | $10.58 | $10.58 | 1,255,343 |
| 2020-10-01 | $10.63 | $10.80 | $10.55 | $10.70 | $10.70 | 330,240 |
| 2020-09-30 | $10.77 | $10.77 | $10.57 | $10.60 | $10.60 | 98,535 |
| 2020-09-29 | $10.87 | $10.88 | $10.60 | $10.69 | $10.69 | 178,111 |
| 2020-09-28 | $10.86 | $10.86 | $10.68 | $10.75 | $10.75 | 54,236 |
| 2020-09-25 | $10.52 | $10.80 | $10.51 | $10.77 | $10.77 | 295,213 |
| 2020-09-24 | $10.65 | $10.70 | $10.43 | $10.65 | $10.65 | 98,849 |
| 2020-09-23 | $10.91 | $10.97 | $10.67 | $10.71 | $10.71 | 104,088 |
| 2020-09-22 | $10.74 | $11.41 | $10.65 | $10.84 | $10.84 | 2,217,754 |
| 2020-09-21 | $10.75 | $10.75 | $10.60 | $10.66 | $10.66 | 193,759 |
| 2020-09-18 | $11.00 | $11.00 | $10.70 | $10.71 | $10.71 | 300,675 |
| 2020-09-17 | $10.29 | $11.00 | $10.20 | $10.74 | $10.74 | 2,169,072 |
| 2020-09-16 | $10.21 | $10.30 | $10.15 | $10.20 | $10.20 | 512,655 |
| 2020-09-15 | $10.27 | $10.27 | $10.16 | $10.18 | $10.18 | 34,139 |
| 2020-09-14 | $10.25 | $10.29 | $10.20 | $10.23 | $10.23 | 15,501 |
| 2020-09-11 | $10.38 | $10.38 | $10.20 | $10.25 | $10.25 | 19,312 |
| 2020-09-10 | $10.26 | $10.32 | $10.20 | $10.25 | $10.25 | 7,396 |
| 2020-09-09 | $10.22 | $10.54 | $10.22 | $10.25 | $10.25 | 88,718 |
| 2020-09-08 | $10.34 | $10.35 | $10.23 | $10.23 | $10.23 | 65,248 |
| 2020-09-04 | $10.30 | $10.30 | $10.20 | $10.25 | $10.25 | 11,791 |
| 2020-09-03 | $10.21 | $10.32 | $10.20 | $10.27 | $10.27 | 18,283 |
| 2020-09-02 | $10.16 | $10.32 | $10.15 | $10.20 | $10.20 | 46,202 |
| 2020-09-01 | $10.14 | $10.20 | $10.10 | $10.15 | $10.15 | 56,009 |
| 2020-08-31 | $10.23 | $10.26 | $10.05 | $10.19 | $10.19 | 377,856 |
| 2020-08-28 | $10.24 | $10.24 | $10.10 | $10.13 | $10.13 | 11,279 |
| 2020-08-27 | $10.15 | $10.33 | $10.13 | $10.14 | $10.14 | 9,535 |
| 2020-08-26 | $10.19 | $10.20 | $10.09 | $10.11 | $10.11 | 6,469 |
| 2020-08-25 | $10.10 | $10.18 | $10.05 | $10.18 | $10.18 | 4,426 |
| 2020-08-24 | $10.11 | $10.15 | $10.01 | $10.05 | $10.05 | 163,504 |
| 2020-08-21 | $10.13 | $10.16 | $10.03 | $10.04 | $10.04 | 29,602 |
| 2020-08-20 | $10.16 | $10.20 | $10.03 | $10.09 | $10.09 | 41,230 |
| 2020-08-19 | $10.13 | $10.17 | $10.04 | $10.08 | $10.08 | 17,185 |
| 2020-08-18 | $10.19 | $10.19 | $10.05 | $10.14 | $10.14 | 22,548 |
| 2020-08-17 | $10.19 | $10.23 | $10.15 | $10.16 | $10.16 | 53,518 |
| 2020-08-14 | $10.22 | $10.22 | $10.13 | $10.22 | $10.22 | 33,243 |
| 2020-08-13 | $10.24 | $10.30 | $10.24 | $10.25 | $10.25 | 1,432 |
| 2020-08-12 | $10.22 | $10.37 | $10.13 | $10.28 | $10.28 | 4,130 |
| 2020-08-11 | $10.15 | $10.21 | $10.15 | $10.19 | $10.19 | 15,149 |
| 2020-08-10 | $10.13 | $10.15 | $10.10 | $10.15 | $10.15 | 2,497 |
| 2020-08-07 | $10.38 | $10.38 | $10.13 | $10.18 | $10.18 | 10,218 |
| 2020-08-06 | $10.35 | $10.35 | $10.20 | $10.25 | $10.25 | 5,972 |
| 2020-08-05 | $10.45 | $10.45 | $10.20 | $10.25 | $10.25 | 17,914 |
| 2020-08-04 | $10.39 | $10.50 | $10.26 | $10.32 | $10.32 | 70,537 |
| 2020-08-03 | $10.30 | $10.35 | $10.27 | $10.35 | $10.35 | 36,883 |
| 2020-07-31 | $10.40 | $10.44 | $10.24 | $10.32 | $10.32 | 32,878 |
| 2020-07-30 | $10.51 | $10.53 | $10.37 | $10.44 | $10.44 | 46,476 |
| 2020-07-29 | $10.65 | $10.78 | $10.60 | $10.70 | $10.70 | 112,067 |
| 2020-07-28 | $10.65 | $10.73 | $10.65 | $10.73 | $10.73 | 6,108 |
| 2020-07-27 | $10.75 | $10.75 | $10.70 | $10.74 | $10.74 | 1,469 |
| 2020-07-24 | $10.66 | $10.80 | $10.66 | $10.75 | $10.75 | 24,016 |
| 2020-07-23 | $10.76 | $10.90 | $10.76 | $10.90 | $10.90 | 19,142 |
| 2020-07-22 | $10.85 | $10.85 | $10.70 | $10.75 | $10.75 | 38,558 |
| 2020-07-21 | $10.74 | $10.85 | $10.70 | $10.85 | $10.85 | 308,217 |
| 2020-07-20 | $10.80 | $10.81 | $10.55 | $10.76 | $10.76 | 29,281 |
| 2020-07-17 | $10.57 | $10.80 | $10.57 | $10.72 | $10.72 | 263,000 |
| 2020-07-16 | $10.79 | $10.88 | $10.71 | $10.80 | $10.80 | 267,800 |
| 2020-07-15 | $10.75 | $10.85 | $10.67 | $10.80 | $10.80 | 105,300 |
| 2020-07-14 | $10.70 | $10.70 | $10.61 | $10.65 | $10.65 | 8,100 |
| 2020-07-13 | $10.60 | $10.99 | $10.55 | $10.70 | $10.70 | 141,700 |
| 2020-07-10 | $10.50 | $10.63 | $10.45 | $10.60 | $10.60 | 713,200 |
| 2020-07-09 | $10.26 | $10.59 | $10.23 | $10.40 | $10.40 | 112,500 |
| 2020-07-08 | $10.24 | $10.26 | $10.22 | $10.22 | $10.22 | 36,800 |
| 2020-07-07 | $10.25 | $10.28 | $10.21 | $10.21 | $10.21 | 79,600 |
| 2020-07-06 | $10.26 | $10.35 | $10.21 | $10.26 | $10.26 | 59,400 |
| 2020-07-02 | $10.29 | $10.30 | $10.20 | $10.30 | $10.30 | 258,000 |
| 2020-07-01 | $10.35 | $10.60 | $10.17 | $10.28 | $10.28 | 1,276,200 |
| 2020-06-30 | $10.25 | $10.26 | $10.21 | $10.24 | $10.24 | 234,000 |
| 2020-06-29 | $10.24 | $10.30 | $10.21 | $10.25 | $10.25 | 17,500 |
| 2020-06-26 | $10.23 | $10.25 | $10.20 | $10.21 | $10.21 | 12,978 |
| 2020-06-25 | $10.12 | $10.28 | $10.12 | $10.24 | $10.24 | 13,303 |
| 2020-06-24 | $10.26 | $10.30 | $10.25 | $10.25 | $10.25 | 3,354 |
| 2020-06-23 | $10.25 | $10.59 | $10.21 | $10.39 | $10.39 | 134,874 |
| 2020-06-22 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 20,181 |
| 2020-06-19 | $10.20 | $10.30 | $10.15 | $10.25 | $10.25 | 182,546 |
| 2020-06-18 | $10.39 | $10.39 | $10.08 | $10.17 | $10.17 | 68,927 |
| 2020-06-17 | $10.08 | $10.74 | $10.03 | $10.16 | $10.16 | 579,488 |
| 2020-06-16 | $10.05 | $10.08 | $10.00 | $10.08 | $10.08 | 10,361 |
| 2020-06-15 | $10.00 | $10.08 | $9.99 | $10.01 | $10.01 | 102,647 |
| 2020-06-12 | $10.01 | $10.01 | $9.92 | $9.93 | $9.93 | 14,902 |
| 2020-06-11 | $10.04 | $10.08 | $9.76 | $9.95 | $9.95 | 60,819 |
| 2020-06-10 | $9.90 | $10.07 | $9.90 | $10.07 | $10.07 | 263,503 |
| 2020-06-09 | $9.95 | $9.95 | $9.80 | $9.82 | $9.82 | 664 |
| 2020-06-08 | $9.85 | $10.00 | $9.85 | $9.88 | $9.88 | 454,962 |
| 2020-06-05 | $9.87 | $9.88 | $9.82 | $9.82 | $9.82 | 24,335 |
| 2020-06-04 | $9.85 | $9.87 | $9.83 | $9.85 | $9.85 | 7,558 |
| 2020-06-03 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 495 |
| 2020-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,338 |
| 2020-06-01 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 1,297 |
| 2020-05-29 | $9.76 | $9.79 | $9.76 | $9.79 | $9.79 | 45,691 |
| 2020-05-28 | $9.84 | $9.85 | $9.79 | $9.79 | $9.79 | 2,790 |
| 2020-05-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 114 |
| 2020-05-26 | $9.76 | $9.84 | $9.76 | $9.76 | $9.76 | 534 |
| 2020-05-22 | $9.89 | $9.89 | $9.76 | $9.76 | $9.76 | 1,120 |
| 2020-05-21 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 106 |
| 2020-05-20 | $9.82 | $9.92 | $9.80 | $9.85 | $9.85 | 17,783 |
| 2020-05-19 | $9.80 | $9.89 | $9.76 | $9.76 | $9.76 | 108,197 |
| 2020-05-18 | $9.80 | $9.83 | $9.78 | $9.78 | $9.78 | 464,818 |
| 2020-05-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 935 |
| 2020-05-14 | $9.75 | $9.81 | $9.75 | $9.76 | $9.76 | 37,768 |
| 2020-05-13 | $9.75 | $9.82 | $9.75 | $9.79 | $9.79 | 42,212 |
| 2020-05-12 | $9.88 | $9.88 | $9.63 | $9.75 | $9.75 | 352,713 |
| 2020-05-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8 |
| 2020-05-08 | $9.80 | $9.99 | $9.77 | $9.89 | $9.89 | 188,366 |
| 2020-05-07 | $9.80 | $9.90 | $9.66 | $9.80 | $9.80 | 77,030 |
| 2020-05-06 | $9.77 | $9.85 | $9.73 | $9.73 | $9.73 | 79,047 |
| 2020-05-05 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 23 |
| 2020-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 20 |
| 2020-05-01 | $9.88 | $9.88 | $9.76 | $9.80 | $9.80 | 28,037 |
| 2020-04-30 | $9.77 | $9.98 | $9.75 | $9.89 | $9.89 | 7,680 |
| 2020-04-29 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 150,078 |
| 2020-04-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 230,032 |
| 2020-04-27 | $9.77 | $9.77 | $9.75 | $9.75 | $9.75 | 20,956 |
| 2020-04-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 384 |
| 2020-04-23 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 297 |
| 2020-04-22 | $9.76 | $9.80 | $9.76 | $9.79 | $9.79 | 32,666 |
| 2020-04-21 | $9.84 | $9.84 | $9.72 | $9.72 | $9.72 | 1,972 |
| 2020-04-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 314 |
| 2020-04-17 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 26,137 |
| 2020-04-16 | $9.78 | $9.80 | $9.72 | $9.80 | $9.80 | 401,815 |
| 2020-04-15 | $9.89 | $10.00 | $9.77 | $9.80 | $9.80 | 116,281 |
| 2020-04-14 | $9.80 | $9.90 | $9.80 | $9.81 | $9.81 | 549,295 |
| 2020-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 75,025 |
| 2020-04-09 | $9.80 | $9.80 | $9.71 | $9.80 | $9.80 | 18,939 |
| 2020-04-08 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 61,718 |
| 2020-04-07 | $9.80 | $9.83 | $9.79 | $9.80 | $9.80 | 13,423 |
| 2020-04-06 | $9.74 | $9.79 | $9.74 | $9.75 | $9.75 | 322,683 |
| 2020-04-03 | $9.80 | $9.81 | $9.79 | $9.80 | $9.80 | 239,829 |
| 2020-04-02 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 298,790 |
| 2020-04-01 | $9.77 | $9.88 | $9.77 | $9.85 | $9.85 | 6,676 |
| 2020-03-31 | $9.77 | $9.82 | $9.75 | $9.75 | $9.75 | 23,920 |
| 2020-03-30 | $9.66 | $9.79 | $9.65 | $9.66 | $9.66 | 9,041 |
| 2020-03-27 | $9.66 | $9.68 | $9.65 | $9.68 | $9.68 | 2,325,217 |
| 2020-03-26 | $9.59 | $9.87 | $9.59 | $9.68 | $9.68 | 380,269 |
| 2020-03-25 | $9.75 | $9.80 | $9.63 | $9.63 | $9.63 | 169,500 |
| 2020-03-24 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 273 |
| 2020-03-23 | $9.35 | $9.50 | $9.30 | $9.30 | $9.30 | 127,896 |
| 2020-03-20 | $9.35 | $9.50 | $9.35 | $9.35 | $9.35 | 2,150,673 |
| 2020-03-19 | $9.55 | $9.60 | $9.27 | $9.27 | $9.27 | 43,162 |
| 2020-03-18 | $9.50 | $9.59 | $9.13 | $9.30 | $9.30 | 115,128 |
| 2020-03-17 | $9.55 | $9.79 | $9.55 | $9.55 | $9.55 | 455,269 |
| 2020-03-16 | $9.65 | $9.70 | $9.52 | $9.60 | $9.60 | 644,577 |
| 2020-03-13 | $9.97 | $9.97 | $9.80 | $9.80 | $9.80 | 656,715 |
| 2020-03-12 | $9.90 | $9.91 | $9.85 | $9.90 | $9.90 | 315,172 |
| 2020-03-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 250,001 |
| 2020-03-10 | $9.96 | $10.04 | $9.96 | $10.04 | $10.04 | 53,804 |
| 2020-03-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 26 |
| 2020-03-06 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 1,043 |
| 2020-03-05 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,964 |
| 2020-03-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3 |
| 2020-03-03 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 60 |
| 2020-03-02 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 6 |
| 2020-02-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 24 |
| 2020-02-27 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 8,759 |
| 2020-02-26 | $10.07 | $10.07 | $10.02 | $10.02 | $10.02 | 101,822 |
| 2020-02-25 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 28,402 |
| 2020-02-24 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 272 |
| 2020-02-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 31 |
| 2020-02-20 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 4,128 |
| 2020-02-19 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 15,982 |
| 2020-02-18 | $10.07 | $10.07 | $10.03 | $10.03 | $10.03 | 1,115 |
| 2020-02-14 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 88,165 |
| 2020-02-13 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 43,808 |
| 2020-02-12 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 48 |
| 2020-02-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 188,519 |
| 2020-02-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 267 |
| 2020-02-07 | $10.03 | $10.10 | $10.03 | $10.04 | $10.04 | 64,167 |
| 2020-02-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200,082 |
| 2020-02-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2,005 |
| 2020-02-04 | $10.03 | $10.05 | $10.01 | $10.05 | $10.05 | 106,438 |
| 2020-02-03 | $10.04 | $10.12 | $10.02 | $10.03 | $10.03 | 17,604 |
| 2020-01-31 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10 |
| 2020-01-30 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 99,878 |
| 2020-01-29 | $10.05 | $10.07 | $10.04 | $10.06 | $10.06 | 9,003 |
| 2020-01-28 | $10.53 | $10.53 | $10.05 | $10.05 | $10.05 | 201 |
| 2020-01-27 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 2,779 |
| 2020-01-24 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 100,201 |
| 2020-01-23 | $9.80 | $10.05 | $9.80 | $10.04 | $10.04 | 1,790 |
| 2020-01-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 25 |
| 2020-01-21 | $10.02 | $10.03 | $10.01 | $10.03 | $10.03 | 12,300 |
| 2020-01-17 | $10.03 | $10.05 | $10.01 | $10.01 | $10.01 | 8,864 |
| 2020-01-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 6 |
| 2020-01-15 | $9.99 | $10.04 | $9.95 | $10.01 | $10.01 | 27,063 |
| 2020-01-14 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-01-13 | $9.98 | $10.02 | $9.98 | $10.00 | $10.00 | 484,101 |
| 2020-01-10 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 275,320 |
| 2020-01-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 50,006 |
| 2020-01-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8 |
| 2020-01-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 224,982 |
| 2020-01-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3 |
| 2020-01-03 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 300,006 |
| 2020-01-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-12-31 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-12-30 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 102,062 |
| 2019-12-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 19 |
| 2019-12-26 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 1,110 |
| 2019-12-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-23 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-18 | $9.92 | $9.98 | $9.92 | $9.92 | $9.92 | 400 |
| 2019-12-17 | $9.97 | $10.43 | $9.85 | $10.43 | $10.43 | 157,492 |
| 2019-12-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2019-12-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 5 |
| 2019-12-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-12-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-12-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-12-09 | $9.85 | $9.90 | $9.82 | $9.85 | $9.85 | 712,733 |
| 2019-12-06 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-12-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2 |
| 2019-12-04 | $10.18 | $10.18 | $9.82 | $9.89 | $9.89 | 251,962 |
| 2019-12-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-12-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-29 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2019-11-27 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 5 |
| 2019-11-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 100 |
| 2019-11-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-11-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4 |
| 2019-11-20 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-11-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 123 |
| 2019-11-18 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 102 |
| 2019-11-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-11-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-11-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-11-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-11-11 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-11-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2019-11-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-11-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 250,000 |
| 2019-11-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 150,000 |
AvePoint Inc - Class A (AVPT) News Headlines
.jpg)
Recent AvePoint Inc - Class A (AVPT) News
Similar Companies to AvePoint Inc - Class A (AVPT) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |