Aziyo Biologics Inc - Class A (AZYO) Exchange: NASDAQ
Data as of May 2, 2025
$2.04 ($-0.17) -7.69%
Aziyo Biologics Inc - Class A - Daily Information
Click for more stock information on Aziyo Biologics Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.32 |
| Previous Close | $2.04 |
| High | $2.33 |
| Low | $2.00 |
| Adjusted Open | $2.32 |
| Previous Adjusted Close | $2.04 |
| Adjusted High | $2.33 |
| Adjusted Low | $2.00 |
About Aziyo Biologics Inc - Class A (AZYO)
Aziyo Biologics Inc - Class A
Invest in Aziyo Biologics Inc - Class A (AZYO)
Historical Stock Data for Aziyo Biologics Inc - Class A (AZYO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $2.32 | $2.33 | $2.00 | $2.04 | $2.04 | 251,478 |
| 2025-05-01 | $2.34 | $2.37 | $2.20 | $2.21 | $2.21 | 12,866 |
| 2025-04-30 | $2.30 | $2.44 | $2.25 | $2.31 | $2.31 | 15,526 |
| 2025-04-29 | $2.26 | $2.34 | $2.18 | $2.24 | $2.24 | 10,980 |
| 2025-04-28 | $2.40 | $2.40 | $2.18 | $2.18 | $2.18 | 13,805 |
| 2025-04-25 | $2.18 | $2.38 | $2.18 | $2.33 | $2.33 | 21,578 |
| 2025-04-24 | $2.27 | $2.30 | $2.10 | $2.17 | $2.17 | 21,328 |
| 2025-04-23 | $2.38 | $2.39 | $2.21 | $2.29 | $2.29 | 7,591 |
| 2025-04-22 | $2.37 | $2.37 | $2.07 | $2.27 | $2.27 | 14,100 |
| 2025-04-21 | $2.26 | $2.33 | $2.19 | $2.30 | $2.30 | 12,961 |
| 2025-04-17 | $2.13 | $2.35 | $2.13 | $2.32 | $2.32 | 25,408 |
| 2025-04-16 | $2.21 | $2.29 | $2.05 | $2.10 | $2.10 | 30,545 |
| 2025-04-15 | $2.06 | $2.36 | $2.06 | $2.14 | $2.14 | 24,508 |
| 2025-04-14 | $2.20 | $2.20 | $2.00 | $2.01 | $2.01 | 45,098 |
| 2025-04-11 | $2.31 | $2.44 | $2.07 | $2.17 | $2.17 | 23,329 |
| 2025-04-10 | $2.57 | $2.57 | $2.16 | $2.24 | $2.24 | 104,503 |
| 2025-04-09 | $2.51 | $2.63 | $1.87 | $2.49 | $2.49 | 115,757 |
| 2025-04-08 | $2.53 | $2.74 | $2.46 | $2.46 | $2.46 | 47,961 |
| 2025-04-07 | $2.63 | $2.75 | $2.49 | $2.58 | $2.58 | 50,498 |
| 2025-04-04 | $2.99 | $2.99 | $2.61 | $2.71 | $2.71 | 24,504 |
| 2025-04-03 | $2.66 | $2.91 | $2.62 | $2.91 | $2.91 | 44,599 |
| 2025-04-02 | $2.52 | $2.86 | $2.52 | $2.77 | $2.77 | 14,053 |
| 2025-04-01 | $2.65 | $2.77 | $2.50 | $2.50 | $2.50 | 21,250 |
| 2025-03-31 | $2.61 | $2.82 | $2.47 | $2.53 | $2.53 | 24,341 |
| 2025-03-28 | $2.64 | $2.81 | $2.62 | $2.64 | $2.64 | 16,857 |
| 2025-03-27 | $2.66 | $2.85 | $2.61 | $2.66 | $2.66 | 14,407 |
| 2025-03-26 | $2.75 | $2.75 | $2.55 | $2.60 | $2.60 | 44,264 |
| 2025-03-25 | $2.79 | $2.88 | $2.72 | $2.74 | $2.74 | 61,261 |
| 2025-03-24 | $2.91 | $2.95 | $2.81 | $2.81 | $2.81 | 38,339 |
| 2025-03-21 | $3.08 | $3.15 | $2.92 | $2.92 | $2.92 | 120,834 |
| 2025-03-20 | $3.28 | $3.39 | $3.22 | $3.24 | $3.24 | 50,693 |
| 2025-03-19 | $3.28 | $3.46 | $3.22 | $3.28 | $3.28 | 119,198 |
| 2025-03-18 | $3.10 | $3.29 | $3.05 | $3.27 | $3.27 | 79,856 |
| 2025-03-17 | $3.15 | $3.25 | $3.12 | $3.20 | $3.20 | 53,600 |
| 2025-03-14 | $3.31 | $3.40 | $3.14 | $3.18 | $3.18 | 34,987 |
| 2025-03-13 | $3.11 | $3.25 | $3.08 | $3.25 | $3.25 | 41,392 |
| 2025-03-12 | $2.89 | $3.22 | $2.75 | $3.11 | $3.11 | 43,871 |
| 2025-03-11 | $2.92 | $2.98 | $2.72 | $2.72 | $2.72 | 32,722 |
| 2025-03-10 | $2.81 | $3.15 | $2.54 | $3.00 | $3.00 | 22,899 |
| 2025-03-07 | $2.68 | $2.89 | $2.45 | $2.78 | $2.78 | 128,514 |
| 2025-03-06 | $2.75 | $2.83 | $2.52 | $2.55 | $2.55 | 29,595 |
| 2025-03-05 | $2.93 | $3.02 | $2.76 | $2.81 | $2.81 | 28,445 |
| 2025-03-04 | $3.08 | $3.21 | $2.82 | $2.96 | $2.96 | 16,152 |
| 2025-03-03 | $3.26 | $3.40 | $3.06 | $3.14 | $3.14 | 81,326 |
| 2025-02-28 | $3.15 | $3.28 | $3.08 | $3.28 | $3.28 | 41,421 |
| 2025-02-27 | $3.37 | $3.37 | $2.95 | $3.15 | $3.15 | 52,281 |
| 2025-02-26 | $3.16 | $3.46 | $3.16 | $3.33 | $3.33 | 20,086 |
| 2025-02-25 | $3.10 | $3.28 | $3.10 | $3.22 | $3.22 | 41,058 |
| 2025-02-24 | $3.22 | $3.27 | $3.10 | $3.22 | $3.22 | 56,587 |
| 2025-02-21 | $3.25 | $3.27 | $3.15 | $3.22 | $3.22 | 43,036 |
| 2025-02-20 | $3.25 | $3.30 | $3.20 | $3.20 | $3.20 | 22,982 |
| 2025-02-19 | $2.83 | $3.30 | $2.83 | $3.26 | $3.26 | 58,310 |
| 2025-02-18 | $2.90 | $3.00 | $2.84 | $2.86 | $2.86 | 54,813 |
| 2025-02-14 | $2.82 | $2.89 | $2.78 | $2.82 | $2.82 | 8,454 |
| 2025-02-13 | $2.76 | $2.87 | $2.75 | $2.86 | $2.86 | 18,329 |
| 2025-02-12 | $2.66 | $3.00 | $2.56 | $2.81 | $2.81 | 41,960 |
| 2025-02-11 | $2.52 | $2.94 | $2.41 | $2.66 | $2.66 | 83,608 |
| 2025-02-10 | $2.67 | $2.67 | $2.51 | $2.55 | $2.55 | 19,213 |
| 2025-02-07 | $2.52 | $2.68 | $2.50 | $2.68 | $2.68 | 28,361 |
| 2025-02-06 | $2.53 | $2.72 | $2.51 | $2.62 | $2.62 | 56,652 |
| 2025-02-05 | $2.66 | $2.75 | $2.51 | $2.55 | $2.55 | 19,578 |
| 2025-02-04 | $2.68 | $2.77 | $2.52 | $2.62 | $2.62 | 37,448 |
| 2025-02-03 | $2.89 | $3.08 | $2.57 | $2.76 | $2.76 | 112,663 |
| 2025-01-31 | $3.17 | $3.45 | $3.15 | $3.22 | $3.22 | 28,452 |
| 2025-01-30 | $3.09 | $3.18 | $3.03 | $3.10 | $3.10 | 8,312 |
| 2025-01-29 | $3.00 | $3.17 | $2.94 | $2.99 | $2.99 | 15,254 |
| 2025-01-28 | $3.18 | $3.18 | $2.93 | $3.01 | $3.01 | 18,958 |
| 2025-01-27 | $3.13 | $3.18 | $2.93 | $2.95 | $2.95 | 16,347 |
| 2025-01-24 | $3.30 | $3.36 | $3.10 | $3.13 | $3.13 | 61,075 |
| 2025-01-23 | $3.15 | $3.29 | $3.12 | $3.28 | $3.28 | 14,361 |
| 2025-01-22 | $3.14 | $3.29 | $3.13 | $3.22 | $3.22 | 21,881 |
| 2025-01-21 | $3.45 | $3.45 | $3.15 | $3.25 | $3.25 | 39,408 |
| 2025-01-17 | $3.25 | $3.25 | $3.14 | $3.20 | $3.20 | 15,342 |
| 2025-01-16 | $3.33 | $3.33 | $3.10 | $3.21 | $3.21 | 16,715 |
| 2025-01-15 | $3.07 | $3.30 | $2.96 | $3.30 | $3.30 | 30,392 |
| 2025-01-14 | $3.04 | $3.24 | $2.92 | $2.92 | $2.92 | 46,559 |
| 2025-01-13 | $3.17 | $3.31 | $2.86 | $3.13 | $3.13 | 74,607 |
| 2025-01-10 | $3.43 | $3.52 | $3.23 | $3.26 | $3.26 | 29,963 |
| 2025-01-08 | $3.65 | $3.65 | $3.40 | $3.40 | $3.40 | 7,617 |
| 2025-01-07 | $3.74 | $3.74 | $3.40 | $3.40 | $3.40 | 35,863 |
| 2025-01-06 | $3.54 | $3.80 | $3.46 | $3.46 | $3.46 | 68,928 |
| 2025-01-03 | $3.45 | $3.60 | $3.28 | $3.45 | $3.45 | 44,290 |
| 2025-01-02 | $3.75 | $3.75 | $3.39 | $3.40 | $3.40 | 21,596 |
| 2024-12-31 | $3.83 | $3.87 | $3.63 | $3.74 | $3.74 | 30,319 |
| 2024-12-30 | $3.95 | $3.99 | $3.75 | $3.89 | $3.89 | 16,637 |
| 2024-12-27 | $4.24 | $4.24 | $3.87 | $3.94 | $3.94 | 11,781 |
| 2024-12-26 | $4.20 | $4.31 | $4.02 | $4.15 | $4.15 | 90,578 |
| 2024-12-24 | $4.37 | $4.48 | $4.31 | $4.32 | $4.32 | 36,527 |
| 2024-12-23 | $4.84 | $4.84 | $4.32 | $4.38 | $4.38 | 93,802 |
| 2024-12-20 | $3.52 | $4.84 | $3.48 | $4.84 | $4.84 | 169,465 |
| 2024-12-19 | $3.81 | $3.81 | $3.30 | $3.53 | $3.53 | 47,666 |
| 2024-12-18 | $4.20 | $4.20 | $3.77 | $3.78 | $3.78 | 37,237 |
| 2024-12-17 | $4.20 | $4.20 | $4.00 | $4.20 | $4.20 | 15,440 |
| 2024-12-16 | $4.20 | $4.22 | $4.10 | $4.13 | $4.13 | 23,585 |
| 2024-12-13 | $3.96 | $4.40 | $3.93 | $4.14 | $4.14 | 25,605 |
| 2024-12-12 | $4.02 | $4.10 | $3.90 | $3.96 | $3.96 | 17,477 |
| 2024-12-11 | $4.20 | $4.41 | $3.93 | $4.01 | $4.01 | 30,221 |
| 2024-12-10 | $4.25 | $4.41 | $4.23 | $4.29 | $4.29 | 42,907 |
| 2024-12-09 | $4.39 | $4.39 | $4.10 | $4.21 | $4.21 | 47,787 |
| 2024-12-06 | $4.56 | $4.77 | $4.29 | $4.39 | $4.39 | 54,812 |
| 2024-12-05 | $4.84 | $4.84 | $4.22 | $4.31 | $4.31 | 22,250 |
| 2024-12-04 | $4.79 | $5.12 | $4.61 | $4.75 | $4.75 | 83,861 |
| 2024-12-03 | $4.43 | $4.90 | $4.43 | $4.75 | $4.75 | 106,925 |
| 2024-12-02 | $4.06 | $4.50 | $4.06 | $4.34 | $4.34 | 37,185 |
| 2024-11-29 | $3.96 | $4.26 | $3.96 | $4.14 | $4.14 | 23,925 |
| 2024-11-27 | $4.06 | $4.77 | $4.06 | $4.19 | $4.19 | 91,881 |
| 2024-11-26 | $4.23 | $4.29 | $3.95 | $4.00 | $4.00 | 38,539 |
| 2024-11-25 | $4.11 | $4.27 | $3.99 | $4.16 | $4.16 | 14,715 |
| 2024-11-22 | $4.50 | $4.50 | $3.95 | $4.12 | $4.12 | 48,606 |
| 2024-11-21 | $4.27 | $4.40 | $4.02 | $4.40 | $4.40 | 40,909 |
| 2024-11-20 | $4.27 | $4.42 | $4.01 | $4.38 | $4.38 | 44,501 |
| 2024-11-19 | $3.66 | $4.21 | $3.51 | $4.21 | $4.21 | 38,361 |
| 2024-11-18 | $3.41 | $3.63 | $3.41 | $3.61 | $3.61 | 10,024 |
| 2024-11-15 | $3.56 | $3.90 | $3.41 | $3.56 | $3.56 | 49,974 |
| 2024-11-14 | $3.67 | $3.83 | $3.67 | $3.83 | $3.83 | 15,008 |
| 2024-11-13 | $3.77 | $3.80 | $3.57 | $3.75 | $3.75 | 5,475 |
| 2024-11-12 | $3.72 | $3.80 | $3.68 | $3.80 | $3.80 | 6,535 |
| 2024-11-11 | $3.80 | $4.02 | $3.63 | $3.80 | $3.80 | 27,597 |
| 2024-11-08 | $3.75 | $3.88 | $3.72 | $3.80 | $3.80 | 22,906 |
| 2024-11-07 | $3.66 | $3.85 | $3.66 | $3.79 | $3.79 | 11,980 |
| 2024-11-06 | $3.88 | $3.88 | $3.52 | $3.69 | $3.69 | 28,359 |
| 2024-11-05 | $3.79 | $3.86 | $3.72 | $3.83 | $3.83 | 84,760 |
| 2024-11-04 | $3.16 | $3.88 | $3.16 | $3.80 | $3.80 | 36,664 |
| 2024-11-01 | $3.30 | $3.30 | $3.13 | $3.19 | $3.19 | 10,672 |
| 2024-10-31 | $3.29 | $3.29 | $3.12 | $3.20 | $3.20 | 8,275 |
| 2024-10-30 | $3.21 | $3.31 | $3.17 | $3.17 | $3.17 | 20,879 |
| 2024-10-29 | $3.19 | $3.31 | $3.14 | $3.30 | $3.30 | 7,642 |
| 2024-10-28 | $3.25 | $3.39 | $3.20 | $3.27 | $3.27 | 10,204 |
| 2024-10-25 | $3.27 | $3.39 | $3.19 | $3.31 | $3.31 | 17,708 |
| 2024-10-24 | $3.07 | $3.24 | $3.06 | $3.23 | $3.23 | 15,643 |
| 2024-10-23 | $3.11 | $3.28 | $2.78 | $3.14 | $3.14 | 36,729 |
| 2024-10-22 | $3.42 | $3.42 | $2.96 | $3.27 | $3.27 | 261,403 |
| 2024-10-21 | $3.49 | $3.53 | $3.25 | $3.35 | $3.35 | 86,125 |
| 2024-10-18 | $3.61 | $3.68 | $3.49 | $3.58 | $3.58 | 36,765 |
| 2024-10-17 | $3.72 | $3.74 | $3.50 | $3.59 | $3.59 | 65,540 |
| 2024-10-16 | $3.78 | $3.99 | $3.64 | $3.81 | $3.81 | 41,169 |
| 2024-10-15 | $3.77 | $3.87 | $3.76 | $3.84 | $3.84 | 19,565 |
| 2024-10-14 | $3.84 | $3.85 | $3.61 | $3.74 | $3.74 | 26,207 |
| 2024-10-11 | $3.62 | $3.95 | $3.62 | $3.70 | $3.70 | 21,485 |
| 2024-10-10 | $3.81 | $3.81 | $3.65 | $3.75 | $3.75 | 4,983 |
| 2024-10-09 | $3.86 | $3.86 | $3.66 | $3.81 | $3.81 | 20,241 |
| 2024-10-08 | $3.84 | $3.84 | $3.73 | $3.81 | $3.81 | 5,816 |
| 2024-10-07 | $3.80 | $3.89 | $3.61 | $3.81 | $3.81 | 12,089 |
| 2024-10-04 | $3.85 | $3.85 | $3.70 | $3.79 | $3.79 | 17,620 |
| 2024-10-03 | $3.72 | $3.99 | $3.70 | $3.81 | $3.81 | 20,137 |
| 2024-10-02 | $3.85 | $3.88 | $3.80 | $3.81 | $3.81 | 8,642 |
| 2024-10-01 | $3.85 | $3.85 | $3.81 | $3.83 | $3.83 | 10,421 |
| 2024-09-30 | $3.86 | $3.91 | $3.77 | $3.81 | $3.81 | 14,648 |
| 2024-09-27 | $3.95 | $3.99 | $3.76 | $3.85 | $3.85 | 10,763 |
| 2024-09-26 | $3.70 | $4.20 | $3.70 | $3.91 | $3.91 | 48,046 |
| 2024-09-25 | $3.66 | $3.88 | $3.66 | $3.74 | $3.74 | 26,400 |
| 2024-09-24 | $3.80 | $3.94 | $3.65 | $3.69 | $3.69 | 31,174 |
| 2024-09-23 | $3.98 | $4.00 | $3.85 | $3.85 | $3.85 | 48,903 |
| 2024-09-20 | $3.87 | $4.05 | $3.76 | $4.00 | $4.00 | 182,901 |
| 2024-09-19 | $3.93 | $4.07 | $3.82 | $3.83 | $3.83 | 22,630 |
| 2024-09-18 | $4.09 | $4.30 | $3.86 | $3.86 | $3.86 | 52,102 |
| 2024-09-17 | $4.19 | $4.23 | $4.08 | $4.11 | $4.11 | 4,854 |
| 2024-09-16 | $4.20 | $4.34 | $4.02 | $4.13 | $4.13 | 63,413 |
| 2024-09-13 | $4.39 | $4.41 | $4.20 | $4.30 | $4.30 | 28,242 |
| 2024-09-12 | $4.46 | $4.50 | $4.21 | $4.35 | $4.35 | 81,215 |
| 2024-09-11 | $4.24 | $4.49 | $4.02 | $4.34 | $4.34 | 89,077 |
| 2024-09-10 | $4.14 | $4.25 | $4.02 | $4.15 | $4.15 | 41,093 |
| 2024-09-09 | $4.25 | $4.25 | $4.08 | $4.11 | $4.11 | 20,176 |
| 2024-09-06 | $4.15 | $4.26 | $3.76 | $4.26 | $4.26 | 38,878 |
| 2024-09-05 | $4.01 | $4.23 | $3.92 | $4.04 | $4.04 | 38,917 |
| 2024-09-04 | $4.07 | $4.16 | $3.86 | $4.00 | $4.00 | 60,810 |
| 2024-09-03 | $4.01 | $4.12 | $3.92 | $4.06 | $4.06 | 31,880 |
| 2024-08-30 | $4.00 | $4.19 | $3.87 | $4.10 | $4.10 | 42,205 |
| 2024-08-29 | $4.03 | $4.11 | $3.86 | $4.10 | $4.10 | 13,905 |
| 2024-08-28 | $4.00 | $4.12 | $3.88 | $3.98 | $3.98 | 13,328 |
| 2024-08-27 | $4.03 | $4.03 | $3.84 | $3.99 | $3.99 | 6,608 |
| 2024-08-26 | $4.06 | $4.12 | $3.80 | $4.00 | $4.00 | 12,374 |
| 2024-08-23 | $3.94 | $4.11 | $3.92 | $4.03 | $4.03 | 35,908 |
| 2024-08-22 | $3.94 | $4.10 | $3.75 | $4.01 | $4.01 | 62,542 |
| 2024-08-21 | $3.98 | $4.24 | $3.80 | $3.91 | $3.91 | 65,029 |
| 2024-08-20 | $4.10 | $4.15 | $3.77 | $3.99 | $3.99 | 92,685 |
| 2024-08-19 | $3.63 | $4.20 | $3.58 | $4.08 | $4.08 | 123,834 |
| 2024-08-16 | $3.29 | $3.66 | $3.18 | $3.66 | $3.66 | 9,498 |
| 2024-08-15 | $3.18 | $3.49 | $3.00 | $3.36 | $3.36 | 37,864 |
| 2024-08-14 | $3.06 | $3.70 | $2.95 | $3.30 | $3.30 | 47,380 |
| 2024-08-13 | $2.92 | $3.15 | $2.92 | $3.07 | $3.07 | 15,959 |
| 2024-08-12 | $2.95 | $2.95 | $2.83 | $2.84 | $2.84 | 11,339 |
| 2024-08-09 | $3.00 | $3.13 | $2.90 | $3.00 | $3.00 | 15,518 |
| 2024-08-08 | $2.56 | $3.38 | $2.28 | $3.07 | $3.07 | 148,026 |
| 2024-08-07 | $3.14 | $3.21 | $2.72 | $2.84 | $2.84 | 71,764 |
| 2024-08-06 | $2.89 | $3.16 | $2.73 | $2.93 | $2.93 | 52,979 |
| 2024-08-05 | $2.63 | $2.92 | $2.44 | $2.73 | $2.73 | 95,582 |
| 2024-08-02 | $3.32 | $3.45 | $2.90 | $2.99 | $2.99 | 159,679 |
| 2024-08-01 | $3.77 | $3.77 | $3.30 | $3.42 | $3.42 | 72,749 |
| 2024-07-31 | $3.76 | $3.99 | $3.61 | $3.65 | $3.65 | 158,875 |
| 2024-07-30 | $3.55 | $3.90 | $3.50 | $3.63 | $3.63 | 59,525 |
| 2024-07-29 | $3.78 | $3.92 | $3.71 | $3.71 | $3.71 | 14,915 |
| 2024-07-26 | $3.75 | $4.02 | $3.57 | $3.78 | $3.78 | 69,893 |
| 2024-07-25 | $3.87 | $4.07 | $3.68 | $3.75 | $3.75 | 7,607 |
| 2024-07-24 | $3.95 | $3.96 | $3.74 | $3.81 | $3.81 | 14,518 |
| 2024-07-23 | $3.57 | $4.30 | $3.53 | $4.06 | $4.06 | 78,916 |
| 2024-07-22 | $3.80 | $3.95 | $3.71 | $3.76 | $3.76 | 53,885 |
| 2024-07-19 | $3.97 | $4.10 | $3.71 | $4.00 | $4.00 | 30,132 |
| 2024-07-18 | $3.99 | $4.37 | $3.99 | $4.01 | $4.01 | 30,675 |
| 2024-07-17 | $4.36 | $4.36 | $3.86 | $4.04 | $4.04 | 76,857 |
| 2024-07-16 | $4.53 | $4.55 | $4.36 | $4.43 | $4.43 | 33,158 |
| 2024-07-15 | $4.37 | $4.52 | $4.30 | $4.36 | $4.36 | 77,193 |
| 2024-07-12 | $4.56 | $4.75 | $4.08 | $4.40 | $4.40 | 206,440 |
| 2024-07-11 | $4.55 | $4.72 | $4.55 | $4.58 | $4.58 | 37,614 |
| 2024-07-10 | $4.76 | $4.91 | $4.44 | $4.50 | $4.50 | 71,060 |
| 2024-07-09 | $4.80 | $4.91 | $4.53 | $4.66 | $4.66 | 139,426 |
| 2024-07-08 | $4.67 | $4.84 | $4.35 | $4.83 | $4.83 | 71,978 |
| 2024-07-05 | $4.52 | $4.71 | $4.31 | $4.57 | $4.57 | 108,710 |
| 2024-07-03 | $4.40 | $4.53 | $4.24 | $4.38 | $4.38 | 22,128 |
| 2024-07-02 | $4.76 | $5.15 | $4.20 | $4.40 | $4.40 | 82,577 |
| 2024-07-01 | $4.99 | $5.24 | $4.59 | $4.68 | $4.68 | 269,485 |
| 2024-06-28 | $4.32 | $4.99 | $4.31 | $4.96 | $4.96 | 222,263 |
| 2024-06-27 | $3.59 | $4.59 | $3.59 | $4.24 | $4.24 | 205,955 |
| 2024-06-26 | $3.77 | $3.94 | $3.53 | $3.55 | $3.55 | 49,958 |
| 2024-06-25 | $3.92 | $4.32 | $3.71 | $3.80 | $3.80 | 139,737 |
| 2024-06-24 | $3.94 | $4.05 | $3.36 | $3.91 | $3.91 | 112,911 |
| 2024-06-21 | $3.48 | $3.90 | $3.34 | $3.50 | $3.50 | 285,363 |
| 2024-06-20 | $3.67 | $3.68 | $3.36 | $3.48 | $3.48 | 67,158 |
| 2024-06-18 | $3.30 | $3.77 | $3.16 | $3.27 | $3.27 | 291,910 |
| 2024-06-17 | $3.25 | $3.96 | $3.02 | $3.18 | $3.18 | 560,879 |
| 2024-06-14 | $3.94 | $4.09 | $3.63 | $3.83 | $3.83 | 21,283 |
| 2024-06-13 | $3.85 | $4.11 | $3.66 | $3.87 | $3.87 | 25,116 |
| 2024-06-12 | $4.12 | $4.22 | $3.59 | $3.80 | $3.80 | 30,921 |
| 2024-06-11 | $3.55 | $4.39 | $3.55 | $3.97 | $3.97 | 94,096 |
| 2024-06-10 | $3.34 | $3.63 | $3.34 | $3.47 | $3.47 | 30,701 |
| 2024-06-07 | $3.39 | $3.50 | $3.32 | $3.41 | $3.41 | 6,905 |
| 2024-06-06 | $3.35 | $3.40 | $3.34 | $3.40 | $3.40 | 2,852 |
| 2024-06-05 | $3.23 | $3.34 | $3.23 | $3.34 | $3.34 | 3,793 |
| 2024-06-04 | $3.35 | $3.35 | $3.29 | $3.35 | $3.35 | 9,522 |
| 2024-06-03 | $3.30 | $3.35 | $3.23 | $3.35 | $3.35 | 5,117 |
| 2024-05-31 | $3.30 | $3.30 | $3.23 | $3.25 | $3.25 | 8,333 |
| 2024-05-30 | $3.22 | $3.31 | $3.22 | $3.22 | $3.22 | 3,101 |
| 2024-05-29 | $3.30 | $3.32 | $3.12 | $3.32 | $3.32 | 16,086 |
| 2024-05-28 | $3.25 | $3.43 | $3.25 | $3.30 | $3.30 | 14,613 |
| 2024-05-24 | $3.27 | $3.39 | $3.01 | $3.25 | $3.25 | 4,949 |
| 2024-05-23 | $3.29 | $3.43 | $2.89 | $3.25 | $3.25 | 37,615 |
| 2024-05-22 | $3.23 | $3.38 | $3.23 | $3.38 | $3.38 | 51,351 |
| 2024-05-21 | $3.26 | $3.49 | $3.24 | $3.38 | $3.38 | 13,406 |
| 2024-05-20 | $3.33 | $3.40 | $3.27 | $3.36 | $3.36 | 12,942 |
| 2024-05-17 | $3.38 | $3.42 | $3.24 | $3.31 | $3.31 | 2,172 |
| 2024-05-16 | $3.26 | $3.28 | $3.22 | $3.22 | $3.22 | 10,153 |
| 2024-05-15 | $3.49 | $3.69 | $3.28 | $3.28 | $3.28 | 32,256 |
| 2024-05-14 | $3.59 | $3.59 | $3.18 | $3.34 | $3.34 | 28,436 |
| 2024-05-13 | $3.21 | $4.00 | $3.21 | $3.42 | $3.42 | 65,062 |
| 2024-05-10 | $2.76 | $3.35 | $2.76 | $3.29 | $3.29 | 57,999 |
| 2024-05-09 | $2.88 | $2.93 | $2.80 | $2.80 | $2.80 | 7,023 |
| 2024-05-08 | $2.92 | $2.98 | $2.87 | $2.92 | $2.92 | 7,848 |
| 2024-05-07 | $2.91 | $2.97 | $2.90 | $2.90 | $2.90 | 9,319 |
| 2024-05-06 | $2.99 | $2.99 | $2.83 | $2.87 | $2.87 | 15,162 |
| 2024-05-03 | $2.90 | $2.99 | $2.85 | $2.93 | $2.93 | 11,826 |
| 2024-05-02 | $2.85 | $2.91 | $2.79 | $2.80 | $2.80 | 32,409 |
| 2024-05-01 | $2.77 | $2.94 | $2.77 | $2.85 | $2.85 | 1,402 |
| 2024-04-30 | $2.85 | $2.90 | $2.75 | $2.77 | $2.77 | 46,686 |
| 2024-04-29 | $2.87 | $2.99 | $2.77 | $2.93 | $2.93 | 32,757 |
| 2024-04-26 | $2.85 | $2.92 | $2.78 | $2.78 | $2.78 | 13,269 |
| 2024-04-25 | $2.89 | $2.89 | $2.89 | $2.89 | $2.89 | 255 |
| 2024-04-24 | $2.86 | $3.00 | $2.86 | $2.89 | $2.89 | 6,674 |
| 2024-04-23 | $2.91 | $2.95 | $2.84 | $2.87 | $2.87 | 4,416 |
| 2024-04-22 | $2.86 | $3.00 | $2.86 | $2.92 | $2.92 | 4,147 |
| 2024-04-19 | $2.91 | $3.03 | $2.81 | $2.91 | $2.91 | 3,368 |
| 2024-04-18 | $2.88 | $3.05 | $2.88 | $3.05 | $3.05 | 3,260 |
| 2024-04-17 | $2.93 | $3.07 | $2.89 | $3.04 | $3.04 | 7,456 |
| 2024-04-16 | $2.90 | $2.99 | $2.80 | $2.86 | $2.86 | 2,571 |
| 2024-04-15 | $2.78 | $2.92 | $2.78 | $2.92 | $2.92 | 675 |
| 2024-04-12 | $3.14 | $3.20 | $2.77 | $2.99 | $2.99 | 18,594 |
| 2024-04-11 | $2.81 | $3.20 | $2.75 | $3.04 | $3.04 | 15,689 |
| 2024-04-10 | $2.84 | $3.00 | $2.84 | $2.86 | $2.86 | 17,908 |
| 2024-04-09 | $2.76 | $3.18 | $2.76 | $2.87 | $2.87 | 5,487 |
| 2024-04-08 | $3.00 | $3.06 | $2.77 | $3.03 | $3.03 | 10,185 |
| 2024-04-05 | $3.00 | $3.04 | $2.97 | $2.97 | $2.97 | 8,608 |
| 2024-04-04 | $3.01 | $3.18 | $2.88 | $3.09 | $3.09 | 15,379 |
| 2024-04-03 | $3.01 | $3.18 | $3.00 | $3.16 | $3.16 | 5,802 |
| 2024-04-02 | $3.09 | $3.09 | $3.08 | $3.08 | $3.08 | 3,003 |
| 2024-04-01 | $3.15 | $3.15 | $3.01 | $3.10 | $3.10 | 6,038 |
| 2024-03-28 | $3.20 | $3.24 | $3.15 | $3.15 | $3.15 | 3,001 |
| 2024-03-27 | $3.16 | $3.29 | $3.15 | $3.15 | $3.15 | 4,744 |
| 2024-03-26 | $3.20 | $3.36 | $3.15 | $3.23 | $3.23 | 10,053 |
| 2024-03-25 | $3.19 | $3.29 | $3.19 | $3.27 | $3.27 | 5,131 |
| 2024-03-22 | $3.30 | $3.30 | $3.15 | $3.29 | $3.29 | 9,384 |
| 2024-03-21 | $3.35 | $3.41 | $3.20 | $3.20 | $3.20 | 7,088 |
| 2024-03-20 | $3.38 | $3.40 | $3.21 | $3.31 | $3.31 | 6,627 |
| 2024-03-19 | $3.35 | $3.57 | $3.35 | $3.39 | $3.39 | 79,748 |
| 2024-03-18 | $3.53 | $3.63 | $3.36 | $3.39 | $3.39 | 34,720 |
| 2024-03-15 | $3.09 | $3.40 | $3.09 | $3.30 | $3.30 | 16,480 |
| 2024-03-14 | $3.49 | $3.49 | $3.26 | $3.26 | $3.26 | 5,057 |
| 2024-03-13 | $2.82 | $3.01 | $2.82 | $2.99 | $2.99 | 13,228 |
| 2024-03-12 | $3.33 | $3.33 | $2.80 | $2.82 | $2.82 | 21,929 |
| 2024-03-11 | $3.21 | $3.33 | $3.21 | $3.21 | $3.21 | 3,531 |
| 2024-03-08 | $3.35 | $3.58 | $3.21 | $3.24 | $3.24 | 23,879 |
| 2024-03-07 | $3.59 | $3.60 | $3.50 | $3.59 | $3.59 | 8,317 |
| 2024-03-06 | $3.79 | $3.79 | $3.40 | $3.53 | $3.53 | 9,312 |
| 2024-03-05 | $3.67 | $3.82 | $3.41 | $3.60 | $3.60 | 7,530 |
| 2024-03-04 | $3.62 | $3.67 | $3.52 | $3.67 | $3.67 | 2,389 |
| 2024-03-01 | $3.64 | $3.75 | $3.51 | $3.52 | $3.52 | 7,791 |
| 2024-02-29 | $3.21 | $3.75 | $3.21 | $3.64 | $3.64 | 14,397 |
| 2024-02-28 | $3.32 | $3.44 | $3.32 | $3.44 | $3.44 | 1,875 |
| 2024-02-27 | $3.16 | $3.44 | $3.16 | $3.31 | $3.31 | 4,267 |
| 2024-02-26 | $3.32 | $3.32 | $3.19 | $3.29 | $3.29 | 5,051 |
| 2024-02-23 | $3.27 | $3.32 | $3.13 | $3.15 | $3.15 | 15,193 |
| 2024-02-22 | $3.74 | $3.74 | $3.32 | $3.36 | $3.36 | 28,088 |
| 2024-02-21 | $3.29 | $3.70 | $3.29 | $3.70 | $3.70 | 13,960 |
| 2024-02-20 | $3.75 | $3.77 | $3.27 | $3.37 | $3.37 | 47,106 |
| 2024-02-16 | $3.80 | $4.04 | $3.73 | $3.94 | $3.94 | 49,593 |
| 2024-02-15 | $3.95 | $3.95 | $3.66 | $3.83 | $3.83 | 17,304 |
| 2024-02-14 | $3.90 | $3.99 | $3.78 | $3.95 | $3.95 | 40,287 |
| 2024-02-13 | $3.71 | $3.92 | $3.70 | $3.89 | $3.89 | 12,096 |
| 2024-02-12 | $3.90 | $3.90 | $3.73 | $3.73 | $3.73 | 14,669 |
| 2024-02-09 | $3.65 | $3.93 | $3.65 | $3.77 | $3.77 | 57,170 |
| 2024-02-08 | $3.75 | $3.82 | $3.63 | $3.71 | $3.71 | 50,823 |
| 2024-02-07 | $3.75 | $3.75 | $3.61 | $3.75 | $3.75 | 3,727 |
| 2024-02-06 | $3.60 | $3.95 | $3.43 | $3.77 | $3.77 | 14,567 |
| 2024-02-05 | $3.56 | $3.65 | $3.52 | $3.58 | $3.58 | 10,917 |
| 2024-02-02 | $3.51 | $3.63 | $3.38 | $3.63 | $3.63 | 12,151 |
| 2024-02-01 | $3.67 | $3.70 | $3.57 | $3.68 | $3.68 | 11,483 |
| 2024-01-31 | $3.88 | $3.88 | $3.58 | $3.61 | $3.61 | 12,164 |
| 2024-01-30 | $4.09 | $4.09 | $3.74 | $3.74 | $3.74 | 22,383 |
| 2024-01-29 | $3.87 | $4.09 | $3.56 | $3.91 | $3.91 | 41,828 |
| 2024-01-26 | $3.92 | $4.01 | $3.92 | $4.00 | $4.00 | 6,454 |
| 2024-01-25 | $3.95 | $4.06 | $3.93 | $4.00 | $4.00 | 37,117 |
| 2024-01-24 | $4.08 | $4.19 | $3.94 | $4.07 | $4.07 | 39,693 |
| 2024-01-23 | $4.00 | $4.09 | $3.95 | $3.97 | $3.97 | 55,902 |
| 2024-01-22 | $4.08 | $4.08 | $3.83 | $3.97 | $3.97 | 48,208 |
| 2024-01-19 | $3.51 | $3.99 | $3.51 | $3.99 | $3.99 | 34,364 |
| 2024-01-18 | $3.42 | $3.65 | $3.25 | $3.53 | $3.53 | 30,371 |
| 2024-01-17 | $3.33 | $3.44 | $3.17 | $3.44 | $3.44 | 9,535 |
| 2024-01-16 | $3.12 | $3.37 | $3.12 | $3.37 | $3.37 | 3,745 |
| 2024-01-12 | $3.24 | $3.28 | $3.09 | $3.24 | $3.24 | 28,189 |
| 2024-01-11 | $3.03 | $3.34 | $3.00 | $3.23 | $3.23 | 24,325 |
| 2024-01-10 | $3.06 | $3.38 | $2.54 | $3.00 | $3.00 | 30,172 |
| 2024-01-09 | $3.34 | $3.45 | $3.00 | $3.17 | $3.17 | 103,114 |
| 2024-01-08 | $3.45 | $3.60 | $3.20 | $3.34 | $3.34 | 54,265 |
| 2024-01-05 | $2.73 | $3.40 | $2.65 | $3.40 | $3.40 | 36,006 |
| 2024-01-04 | $2.90 | $2.92 | $2.56 | $2.81 | $2.81 | 15,461 |
| 2024-01-03 | $2.58 | $2.96 | $2.51 | $2.81 | $2.81 | 113,582 |
| 2024-01-02 | $2.19 | $2.50 | $2.16 | $2.50 | $2.50 | 46,130 |
| 2023-12-29 | $2.29 | $2.29 | $2.15 | $2.16 | $2.16 | 6,507 |
| 2023-12-28 | $2.29 | $2.29 | $2.12 | $2.12 | $2.12 | 13,416 |
| 2023-12-27 | $2.16 | $2.28 | $2.10 | $2.22 | $2.22 | 13,703 |
| 2023-12-26 | $1.97 | $2.17 | $1.97 | $2.14 | $2.14 | 11,834 |
| 2023-12-22 | $1.97 | $2.05 | $1.96 | $2.04 | $2.04 | 12,297 |
| 2023-12-21 | $1.98 | $2.08 | $1.94 | $1.95 | $1.95 | 133,601 |
| 2023-12-20 | $2.13 | $2.13 | $1.86 | $1.95 | $1.95 | 51,554 |
| 2023-12-19 | $2.00 | $2.01 | $1.98 | $1.98 | $1.98 | 56,428 |
| 2023-12-18 | $1.96 | $2.00 | $1.94 | $1.94 | $1.94 | 31,142 |
| 2023-12-15 | $2.14 | $2.14 | $1.96 | $1.96 | $1.96 | 155,998 |
| 2023-12-14 | $2.05 | $2.05 | $1.98 | $1.98 | $1.98 | 100,263 |
| 2023-12-13 | $2.01 | $2.04 | $1.91 | $1.91 | $1.91 | 306,168 |
| 2023-12-12 | $1.91 | $2.07 | $1.91 | $1.99 | $1.99 | 12,080 |
| 2023-12-11 | $2.00 | $2.07 | $1.80 | $2.00 | $2.00 | 13,489 |
| 2023-12-08 | $1.98 | $2.05 | $1.94 | $2.00 | $2.00 | 117,903 |
| 2023-12-07 | $2.38 | $2.38 | $1.98 | $2.00 | $2.00 | 204,529 |
| 2023-12-06 | $2.27 | $2.35 | $2.13 | $2.27 | $2.27 | 29,490 |
| 2023-12-05 | $2.49 | $2.49 | $2.22 | $2.24 | $2.24 | 39,384 |
| 2023-12-04 | $2.01 | $2.47 | $2.01 | $2.32 | $2.32 | 47,354 |
| 2023-12-01 | $1.84 | $2.19 | $1.79 | $2.06 | $2.06 | 75,706 |
| 2023-11-30 | $1.81 | $1.85 | $1.77 | $1.83 | $1.83 | 19,887 |
| 2023-11-29 | $1.71 | $1.80 | $1.64 | $1.79 | $1.79 | 6,902 |
| 2023-11-28 | $1.66 | $1.82 | $1.66 | $1.82 | $1.82 | 8,630 |
| 2023-11-27 | $1.69 | $1.83 | $1.68 | $1.75 | $1.75 | 25,310 |
| 2023-11-24 | $1.71 | $1.85 | $1.70 | $1.85 | $1.85 | 41,818 |
| 2023-11-22 | $1.63 | $1.70 | $1.63 | $1.70 | $1.70 | 12,736 |
| 2023-11-21 | $1.55 | $1.68 | $1.55 | $1.63 | $1.63 | 26,050 |
| 2023-11-20 | $1.64 | $1.64 | $1.45 | $1.62 | $1.62 | 19,622 |
| 2023-11-17 | $1.39 | $1.60 | $1.39 | $1.60 | $1.60 | 8,743 |
| 2023-11-16 | $1.64 | $1.64 | $1.56 | $1.61 | $1.61 | 9,689 |
| 2023-11-15 | $1.62 | $1.69 | $1.60 | $1.64 | $1.64 | 19,234 |
| 2023-11-14 | $1.59 | $1.64 | $1.48 | $1.63 | $1.63 | 112,126 |
| 2023-11-13 | $1.53 | $1.53 | $1.40 | $1.46 | $1.46 | 21,548 |
| 2023-11-10 | $1.42 | $1.54 | $1.39 | $1.47 | $1.47 | 29,558 |
| 2023-11-09 | $1.55 | $1.61 | $1.44 | $1.47 | $1.47 | 86,615 |
| 2023-11-08 | $1.52 | $1.65 | $1.45 | $1.64 | $1.64 | 44,538 |
| 2023-11-07 | $1.43 | $1.49 | $1.40 | $1.45 | $1.45 | 45,140 |
| 2023-11-06 | $1.33 | $1.43 | $1.33 | $1.38 | $1.38 | 9,902 |
| 2023-11-03 | $1.38 | $1.48 | $1.37 | $1.37 | $1.37 | 54,286 |
| 2023-11-02 | $1.37 | $1.39 | $1.33 | $1.34 | $1.34 | 4,038 |
| 2023-11-01 | $1.20 | $1.40 | $1.20 | $1.32 | $1.32 | 67,118 |
| 2023-10-31 | $1.21 | $1.22 | $1.17 | $1.17 | $1.17 | 19,504 |
| 2023-10-30 | $1.14 | $1.24 | $1.14 | $1.20 | $1.20 | 10,285 |
| 2023-10-27 | $1.30 | $1.33 | $1.17 | $1.19 | $1.19 | 4,194 |
| 2023-10-26 | $1.24 | $1.36 | $1.14 | $1.15 | $1.15 | 195,903 |
| 2023-10-25 | $1.25 | $1.25 | $1.22 | $1.22 | $1.22 | 1,421 |
| 2023-10-24 | $1.39 | $1.39 | $1.16 | $1.17 | $1.17 | 51,023 |
| 2023-10-23 | $1.27 | $1.38 | $1.27 | $1.27 | $1.27 | 30,268 |
| 2023-10-20 | $1.29 | $1.34 | $1.29 | $1.31 | $1.31 | 18,487 |
| 2023-10-19 | $1.27 | $1.36 | $1.27 | $1.32 | $1.32 | 18,203 |
| 2023-10-18 | $1.41 | $1.44 | $1.29 | $1.33 | $1.33 | 15,930 |
| 2023-10-17 | $1.39 | $1.49 | $1.39 | $1.41 | $1.41 | 16,866 |
| 2023-10-16 | $1.39 | $1.51 | $1.29 | $1.44 | $1.44 | 51,437 |
| 2023-10-13 | $1.32 | $1.44 | $1.31 | $1.42 | $1.42 | 33,859 |
| 2023-10-12 | $1.30 | $1.38 | $1.27 | $1.36 | $1.36 | 42,361 |
| 2023-10-11 | $1.28 | $1.41 | $1.27 | $1.30 | $1.30 | 58,443 |
| 2023-10-10 | $1.34 | $1.37 | $1.28 | $1.30 | $1.30 | 19,807 |
| 2023-10-09 | $1.33 | $1.33 | $1.27 | $1.31 | $1.31 | 72,033 |
| 2023-10-06 | $1.42 | $1.42 | $1.31 | $1.36 | $1.36 | 22,302 |
| 2023-10-05 | $1.38 | $1.47 | $1.29 | $1.29 | $1.29 | 13,869 |
| 2023-10-04 | $1.30 | $1.36 | $1.30 | $1.35 | $1.35 | 11,443 |
| 2023-10-03 | $1.38 | $1.41 | $1.31 | $1.39 | $1.39 | 16,973 |
| 2023-10-02 | $1.49 | $1.49 | $1.36 | $1.44 | $1.44 | 39,088 |
| 2023-09-29 | $1.34 | $1.46 | $1.31 | $1.43 | $1.43 | 58,349 |
| 2023-09-28 | $1.41 | $1.42 | $1.33 | $1.36 | $1.36 | 53,698 |
| 2023-09-27 | $1.21 | $1.31 | $1.12 | $1.28 | $1.28 | 70,395 |
| 2023-09-26 | $1.18 | $1.27 | $1.10 | $1.25 | $1.25 | 85,433 |
| 2023-09-25 | $1.34 | $1.38 | $1.17 | $1.22 | $1.22 | 132,422 |
| 2023-09-22 | $1.53 | $1.53 | $1.16 | $1.41 | $1.41 | 211,602 |
| 2023-09-21 | $1.46 | $1.61 | $1.46 | $1.53 | $1.53 | 183,062 |
| 2023-09-20 | $1.37 | $1.67 | $1.25 | $1.61 | $1.61 | 1,431,601 |
| 2023-09-19 | $1.50 | $1.80 | $1.48 | $1.65 | $1.65 | 20,965,906 |
| 2023-09-18 | $1.15 | $1.25 | $1.12 | $1.24 | $1.24 | 2,101,873 |
| 2023-09-15 | $1.25 | $1.27 | $1.13 | $1.13 | $1.13 | 38,858 |
| 2023-09-14 | $1.13 | $1.21 | $1.13 | $1.15 | $1.15 | 49,114 |
| 2023-09-13 | $1.24 | $1.26 | $1.13 | $1.13 | $1.13 | 28,902 |
| 2023-09-12 | $1.16 | $1.29 | $1.13 | $1.21 | $1.21 | 37,785 |
| 2023-09-11 | $1.17 | $1.30 | $1.10 | $1.26 | $1.26 | 153,384 |
| 2023-09-06 | $1.45 | $1.54 | $1.40 | $1.49 | $1.49 | 8,103 |
| 2023-09-05 | $1.41 | $1.48 | $1.41 | $1.46 | $1.46 | 2,428 |
| 2023-09-01 | $1.50 | $1.54 | $1.44 | $1.46 | $1.46 | 9,838 |
| 2023-08-31 | $1.57 | $1.57 | $1.46 | $1.50 | $1.50 | 11,326 |
| 2023-08-30 | $1.57 | $1.57 | $1.45 | $1.52 | $1.52 | 1,119 |
| 2023-08-29 | $1.46 | $1.46 | $1.42 | $1.43 | $1.43 | 1,417 |
| 2023-08-28 | $1.47 | $1.53 | $1.40 | $1.46 | $1.46 | 9,670 |
| 2023-08-25 | $1.50 | $1.53 | $1.38 | $1.53 | $1.53 | 4,136 |
| 2023-08-24 | $1.46 | $1.58 | $1.39 | $1.50 | $1.50 | 11,576 |
| 2023-08-23 | $1.48 | $1.53 | $1.41 | $1.41 | $1.41 | 17,070 |
| 2023-08-22 | $1.54 | $1.60 | $1.51 | $1.53 | $1.53 | 21,598 |
| 2023-08-21 | $1.44 | $1.63 | $1.32 | $1.61 | $1.61 | 43,671 |
| 2023-08-18 | $1.43 | $1.56 | $1.43 | $1.56 | $1.56 | 3,385 |
| 2023-08-17 | $1.41 | $1.56 | $1.40 | $1.49 | $1.49 | 4,490 |
| 2023-08-16 | $1.45 | $1.61 | $1.45 | $1.55 | $1.55 | 15,573 |
| 2023-08-15 | $1.26 | $1.47 | $1.26 | $1.43 | $1.43 | 39,732 |
| 2023-08-14 | $1.41 | $1.41 | $1.30 | $1.34 | $1.34 | 27,780 |
| 2023-08-11 | $1.28 | $1.41 | $1.28 | $1.38 | $1.38 | 6,057 |
| 2023-08-10 | $1.38 | $1.48 | $1.34 | $1.41 | $1.41 | 40,034 |
| 2023-08-09 | $1.45 | $1.55 | $1.40 | $1.45 | $1.45 | 17,308 |
| 2023-08-08 | $1.60 | $1.75 | $1.52 | $1.52 | $1.52 | 18,671 |
| 2023-08-07 | $1.90 | $1.94 | $1.62 | $1.68 | $1.68 | 33,123 |
| 2023-08-04 | $2.09 | $2.09 | $1.89 | $1.90 | $1.90 | 10,593 |
| 2023-08-03 | $2.03 | $2.08 | $1.97 | $2.01 | $2.01 | 15,899 |
| 2023-08-02 | $2.22 | $2.22 | $2.03 | $2.10 | $2.10 | 6,058 |
| 2023-08-01 | $2.14 | $2.37 | $1.98 | $2.12 | $2.12 | 56,281 |
| 2023-07-31 | $2.20 | $2.23 | $2.15 | $2.18 | $2.18 | 7,498 |
| 2023-07-28 | $2.20 | $2.26 | $2.18 | $2.24 | $2.24 | 7,601 |
| 2023-07-27 | $2.25 | $2.32 | $2.16 | $2.17 | $2.17 | 11,735 |
| 2023-07-26 | $2.36 | $2.41 | $2.30 | $2.38 | $2.38 | 19,665 |
| 2023-07-25 | $2.35 | $2.42 | $2.34 | $2.35 | $2.35 | 2,923 |
| 2023-07-24 | $2.44 | $2.44 | $2.35 | $2.44 | $2.44 | 9,978 |
| 2023-07-21 | $2.38 | $2.47 | $2.35 | $2.41 | $2.41 | 10,316 |
| 2023-07-20 | $2.25 | $2.46 | $2.25 | $2.46 | $2.46 | 15,155 |
| 2023-07-19 | $2.47 | $2.47 | $2.32 | $2.33 | $2.33 | 1,864 |
| 2023-07-18 | $2.32 | $2.43 | $2.32 | $2.40 | $2.40 | 3,609 |
| 2023-07-17 | $2.39 | $2.41 | $2.25 | $2.39 | $2.39 | 13,698 |
| 2023-07-14 | $2.35 | $2.55 | $2.21 | $2.41 | $2.41 | 77,355 |
| 2023-07-13 | $2.43 | $2.50 | $2.41 | $2.50 | $2.50 | 3,401 |
| 2023-07-12 | $2.36 | $2.60 | $2.36 | $2.52 | $2.52 | 10,078 |
| 2023-07-11 | $2.21 | $2.36 | $2.20 | $2.35 | $2.35 | 30,364 |
| 2023-07-10 | $2.22 | $2.25 | $2.20 | $2.20 | $2.20 | 1,402 |
| 2023-07-07 | $2.24 | $2.27 | $2.23 | $2.24 | $2.24 | 1,192 |
| 2023-07-06 | $2.26 | $2.26 | $2.16 | $2.24 | $2.24 | 5,829 |
| 2023-07-05 | $2.34 | $2.36 | $2.27 | $2.28 | $2.28 | 3,405 |
| 2023-07-03 | $2.27 | $2.34 | $2.27 | $2.32 | $2.32 | 3,064 |
| 2023-06-30 | $2.33 | $2.36 | $2.27 | $2.36 | $2.36 | 2,380 |
| 2023-06-29 | $2.23 | $2.31 | $2.23 | $2.31 | $2.31 | 7,262 |
| 2023-06-28 | $2.32 | $2.38 | $2.27 | $2.27 | $2.27 | 2,725 |
| 2023-06-27 | $2.26 | $2.43 | $2.26 | $2.39 | $2.39 | 2,670 |
| 2023-06-26 | $2.47 | $2.47 | $2.25 | $2.26 | $2.26 | 23,778 |
| 2023-06-23 | $2.79 | $2.79 | $2.43 | $2.58 | $2.58 | 24,919 |
| 2023-06-22 | $2.39 | $2.63 | $2.36 | $2.61 | $2.61 | 12,353 |
| 2023-06-21 | $2.47 | $2.49 | $2.24 | $2.41 | $2.41 | 10,131 |
| 2023-06-20 | $2.80 | $2.80 | $2.52 | $2.54 | $2.54 | 13,469 |
| 2023-06-16 | $2.39 | $2.79 | $2.39 | $2.79 | $2.79 | 78,699 |
| 2023-06-15 | $2.38 | $2.44 | $2.30 | $2.36 | $2.36 | 20,069 |
| 2023-06-14 | $2.34 | $2.49 | $2.32 | $2.38 | $2.38 | 8,053 |
| 2023-06-13 | $2.25 | $2.48 | $2.25 | $2.41 | $2.41 | 8,365 |
| 2023-06-12 | $2.20 | $2.38 | $2.20 | $2.38 | $2.38 | 29,331 |
| 2023-06-09 | $2.39 | $2.39 | $2.27 | $2.27 | $2.27 | 27,149 |
| 2023-06-08 | $2.37 | $2.39 | $2.29 | $2.37 | $2.37 | 4,357 |
| 2023-06-07 | $2.28 | $2.39 | $2.26 | $2.37 | $2.37 | 14,492 |
| 2023-06-06 | $2.39 | $2.46 | $2.25 | $2.31 | $2.31 | 29,856 |
| 2023-06-05 | $2.37 | $2.60 | $2.25 | $2.49 | $2.49 | 50,639 |
| 2023-06-02 | $2.11 | $2.30 | $2.10 | $2.29 | $2.29 | 42,060 |
| 2023-06-01 | $2.04 | $2.18 | $2.03 | $2.13 | $2.13 | 7,841 |
| 2023-05-31 | $2.02 | $2.13 | $2.01 | $2.07 | $2.07 | 10,801 |
| 2023-05-30 | $2.08 | $2.08 | $2.00 | $2.08 | $2.08 | 27,037 |
| 2023-05-26 | $2.06 | $2.13 | $2.00 | $2.04 | $2.04 | 55,841 |
| 2023-05-25 | $2.16 | $2.16 | $2.05 | $2.06 | $2.06 | 15,244 |
| 2023-05-24 | $2.11 | $2.15 | $2.06 | $2.14 | $2.14 | 12,344 |
| 2023-05-23 | $2.13 | $2.17 | $2.10 | $2.17 | $2.17 | 30,642 |
| 2023-05-22 | $2.21 | $2.22 | $2.10 | $2.19 | $2.19 | 37,645 |
| 2023-05-19 | $2.29 | $2.29 | $2.07 | $2.13 | $2.13 | 81,314 |
| 2023-05-18 | $2.18 | $2.30 | $2.11 | $2.12 | $2.12 | 32,961 |
| 2023-05-17 | $2.21 | $2.22 | $2.15 | $2.20 | $2.20 | 24,265 |
| 2023-05-16 | $2.23 | $2.38 | $2.17 | $2.22 | $2.22 | 38,315 |
| 2023-05-15 | $2.26 | $2.30 | $2.17 | $2.24 | $2.24 | 125,186 |
| 2023-05-12 | $2.28 | $2.40 | $2.26 | $2.32 | $2.32 | 52,862 |
| 2023-05-11 | $2.29 | $2.39 | $2.28 | $2.28 | $2.28 | 69,758 |
| 2023-05-10 | $2.44 | $2.52 | $2.42 | $2.47 | $2.47 | 61,508 |
| 2023-05-09 | $2.36 | $2.40 | $2.28 | $2.37 | $2.37 | 19,527 |
| 2023-05-08 | $2.42 | $2.42 | $2.25 | $2.28 | $2.28 | 60,360 |
| 2023-05-05 | $2.50 | $2.50 | $2.35 | $2.40 | $2.40 | 24,323 |
| 2023-05-04 | $2.68 | $2.68 | $2.36 | $2.47 | $2.47 | 82,132 |
| 2023-05-03 | $2.20 | $2.47 | $2.20 | $2.44 | $2.44 | 85,669 |
| 2023-05-02 | $2.19 | $2.32 | $2.14 | $2.25 | $2.25 | 77,040 |
| 2023-05-01 | $2.00 | $2.18 | $1.90 | $2.14 | $2.14 | 71,157 |
| 2023-04-28 | $1.89 | $2.00 | $1.89 | $2.00 | $2.00 | 50,690 |
| 2023-04-27 | $1.85 | $1.99 | $1.85 | $1.99 | $1.99 | 97,954 |
| 2023-04-26 | $1.76 | $1.90 | $1.76 | $1.89 | $1.89 | 78,446 |
| 2023-04-25 | $1.85 | $1.85 | $1.75 | $1.80 | $1.80 | 96,155 |
| 2023-04-24 | $1.74 | $1.91 | $1.66 | $1.91 | $1.91 | 191,960 |
| 2023-04-21 | $1.95 | $2.02 | $1.72 | $1.94 | $1.94 | 2,106,578 |
| 2023-04-20 | $1.80 | $1.80 | $1.60 | $1.66 | $1.66 | 800,319 |
| 2023-04-19 | $1.80 | $1.80 | $1.66 | $1.72 | $1.72 | 59,991 |
| 2023-04-18 | $1.50 | $1.78 | $1.45 | $1.74 | $1.74 | 133,921 |
| 2023-04-17 | $1.49 | $1.49 | $1.43 | $1.45 | $1.45 | 36,432 |
| 2023-04-14 | $1.48 | $1.48 | $1.43 | $1.45 | $1.45 | 27,021 |
| 2023-04-13 | $1.41 | $1.50 | $1.41 | $1.43 | $1.43 | 36,099 |
| 2023-04-12 | $1.45 | $1.45 | $1.40 | $1.41 | $1.41 | 43,342 |
| 2023-04-11 | $1.41 | $1.49 | $1.40 | $1.41 | $1.41 | 34,772 |
| 2023-04-10 | $1.42 | $1.47 | $1.40 | $1.44 | $1.44 | 51,798 |
| 2023-04-06 | $1.48 | $1.50 | $1.37 | $1.45 | $1.45 | 32,981 |
| 2023-04-05 | $1.45 | $1.47 | $1.41 | $1.41 | $1.41 | 41,096 |
| 2023-04-04 | $1.41 | $1.50 | $1.25 | $1.47 | $1.47 | 101,607 |
| 2023-04-03 | $1.49 | $1.51 | $1.31 | $1.45 | $1.45 | 129,377 |
| 2023-03-31 | $1.60 | $1.64 | $1.51 | $1.51 | $1.51 | 112,780 |
| 2023-03-30 | $1.72 | $1.72 | $1.59 | $1.63 | $1.63 | 89,797 |
| 2023-03-29 | $1.75 | $1.88 | $1.52 | $1.59 | $1.59 | 297,137 |
| 2023-03-28 | $1.84 | $1.89 | $1.62 | $1.74 | $1.74 | 322,055 |
| 2023-03-27 | $1.54 | $1.95 | $1.45 | $1.80 | $1.80 | 1,621,156 |
| 2023-03-24 | $1.40 | $1.54 | $1.23 | $1.47 | $1.47 | 857,131 |
| 2023-03-23 | $1.28 | $1.74 | $1.20 | $1.40 | $1.40 | 5,772,529 |
| 2023-03-22 | $1.17 | $1.28 | $1.10 | $1.19 | $1.19 | 989,944 |
| 2023-03-21 | $1.55 | $1.57 | $1.13 | $1.22 | $1.22 | 1,233,302 |
| 2023-03-20 | $1.92 | $2.05 | $1.23 | $1.45 | $1.45 | 2,447,301 |
| 2023-03-17 | $4.34 | $4.34 | $3.90 | $3.90 | $3.90 | 36,020 |
| 2023-03-16 | $4.20 | $4.25 | $4.09 | $4.23 | $4.23 | 7,301 |
| 2023-03-15 | $4.10 | $4.18 | $4.09 | $4.15 | $4.15 | 5,581 |
| 2023-03-14 | $4.21 | $4.30 | $4.00 | $4.20 | $4.20 | 11,918 |
| 2023-03-13 | $4.09 | $4.26 | $3.96 | $4.17 | $4.17 | 28,384 |
| 2023-03-10 | $4.28 | $4.30 | $4.00 | $4.22 | $4.22 | 23,984 |
| 2023-03-09 | $4.51 | $4.51 | $4.10 | $4.11 | $4.11 | 15,389 |
| 2023-03-08 | $4.60 | $4.60 | $4.24 | $4.50 | $4.50 | 11,862 |
| 2023-03-07 | $4.16 | $4.42 | $4.15 | $4.30 | $4.30 | 17,068 |
| 2023-03-06 | $4.07 | $4.36 | $4.07 | $4.23 | $4.23 | 16,137 |
| 2023-03-03 | $4.19 | $4.20 | $3.92 | $4.06 | $4.06 | 7,614 |
| 2023-03-02 | $3.96 | $4.13 | $3.94 | $4.13 | $4.13 | 8,482 |
| 2023-03-01 | $4.31 | $4.31 | $3.92 | $3.96 | $3.96 | 58,688 |
| 2023-02-28 | $4.04 | $4.36 | $4.00 | $4.13 | $4.13 | 22,837 |
| 2023-02-27 | $4.19 | $4.73 | $4.00 | $4.16 | $4.16 | 54,077 |
| 2023-02-24 | $4.50 | $4.50 | $4.37 | $4.50 | $4.50 | 7,108 |
| 2023-02-23 | $4.43 | $4.54 | $4.35 | $4.47 | $4.47 | 2,213 |
| 2023-02-22 | $4.49 | $4.62 | $4.37 | $4.52 | $4.52 | 12,425 |
| 2023-02-21 | $4.26 | $4.54 | $4.26 | $4.51 | $4.51 | 11,217 |
| 2023-02-17 | $4.33 | $4.34 | $4.14 | $4.32 | $4.32 | 14,244 |
| 2023-02-16 | $4.15 | $4.36 | $4.06 | $4.29 | $4.29 | 11,762 |
| 2023-02-15 | $4.49 | $4.49 | $4.09 | $4.19 | $4.19 | 9,185 |
| 2023-02-14 | $4.67 | $4.67 | $4.10 | $4.17 | $4.17 | 34,305 |
| 2023-02-13 | $4.33 | $4.54 | $4.15 | $4.36 | $4.36 | 31,947 |
| 2023-02-10 | $4.39 | $4.70 | $4.02 | $4.30 | $4.30 | 28,399 |
| 2023-02-09 | $4.71 | $4.78 | $4.27 | $4.47 | $4.47 | 22,151 |
| 2023-02-08 | $4.71 | $4.89 | $4.55 | $4.56 | $4.56 | 18,786 |
| 2023-02-07 | $4.90 | $4.97 | $4.65 | $4.85 | $4.85 | 15,678 |
| 2023-02-06 | $5.00 | $5.00 | $4.84 | $4.90 | $4.90 | 26,123 |
| 2023-02-03 | $4.90 | $5.05 | $4.83 | $4.96 | $4.96 | 78,069 |
| 2023-02-02 | $4.48 | $5.08 | $4.48 | $4.85 | $4.85 | 75,684 |
| 2023-02-01 | $4.55 | $4.82 | $4.41 | $4.59 | $4.59 | 20,264 |
| 2023-01-31 | $4.70 | $4.85 | $4.38 | $4.49 | $4.49 | 62,903 |
| 2023-01-30 | $4.59 | $4.72 | $4.40 | $4.66 | $4.66 | 24,084 |
| 2023-01-27 | $4.42 | $4.81 | $4.42 | $4.46 | $4.46 | 58,771 |
| 2023-01-26 | $5.00 | $5.07 | $4.25 | $4.41 | $4.41 | 85,161 |
| 2023-01-25 | $5.00 | $5.38 | $4.81 | $4.90 | $4.90 | 129,248 |
| 2023-01-24 | $4.43 | $5.09 | $4.30 | $4.79 | $4.79 | 159,592 |
| 2023-01-23 | $4.12 | $4.46 | $4.05 | $4.31 | $4.31 | 93,578 |
| 2023-01-20 | $4.05 | $4.10 | $3.90 | $4.00 | $4.00 | 14,710 |
| 2023-01-19 | $3.92 | $4.01 | $3.73 | $3.90 | $3.90 | 14,180 |
| 2023-01-18 | $3.90 | $4.10 | $3.90 | $3.94 | $3.94 | 23,161 |
| 2023-01-17 | $3.99 | $4.10 | $3.75 | $3.90 | $3.90 | 36,283 |
| 2023-01-13 | $4.02 | $4.02 | $3.90 | $3.91 | $3.91 | 4,419 |
| 2023-01-12 | $3.75 | $4.04 | $3.75 | $3.90 | $3.90 | 6,011 |
| 2023-01-11 | $3.83 | $3.94 | $3.81 | $3.81 | $3.81 | 2,056 |
| 2023-01-10 | $3.94 | $3.94 | $3.80 | $3.83 | $3.83 | 28,157 |
| 2023-01-09 | $4.10 | $4.19 | $3.79 | $3.81 | $3.81 | 15,202 |
| 2023-01-06 | $4.20 | $4.20 | $4.01 | $4.10 | $4.10 | 4,783 |
| 2023-01-05 | $4.05 | $4.19 | $4.00 | $4.07 | $4.07 | 17,355 |
| 2023-01-04 | $4.13 | $4.21 | $4.04 | $4.09 | $4.09 | 5,619 |
| 2023-01-03 | $4.25 | $4.25 | $4.03 | $4.03 | $4.03 | 5,909 |
| 2022-12-30 | $4.00 | $4.31 | $4.00 | $4.25 | $4.25 | 22,884 |
| 2022-12-29 | $3.99 | $4.20 | $3.91 | $4.11 | $4.11 | 34,511 |
| 2022-12-28 | $4.09 | $4.17 | $3.78 | $3.99 | $3.99 | 22,079 |
| 2022-12-27 | $4.09 | $4.20 | $3.86 | $4.16 | $4.16 | 17,018 |
| 2022-12-23 | $3.70 | $4.11 | $3.70 | $4.10 | $4.10 | 29,735 |
| 2022-12-22 | $3.58 | $4.00 | $3.58 | $3.80 | $3.80 | 38,049 |
| 2022-12-21 | $3.55 | $3.75 | $3.37 | $3.48 | $3.48 | 89,343 |
| 2022-12-20 | $3.53 | $3.72 | $3.52 | $3.54 | $3.54 | 33,319 |
| 2022-12-19 | $3.71 | $3.71 | $3.50 | $3.66 | $3.66 | 16,959 |
| 2022-12-16 | $3.69 | $3.95 | $3.63 | $3.64 | $3.64 | 56,973 |
| 2022-12-15 | $3.71 | $3.90 | $3.61 | $3.78 | $3.78 | 78,573 |
| 2022-12-14 | $3.62 | $3.72 | $3.61 | $3.64 | $3.64 | 3,348 |
| 2022-12-13 | $3.85 | $3.85 | $3.63 | $3.69 | $3.69 | 19,974 |
| 2022-12-12 | $3.60 | $3.73 | $3.52 | $3.73 | $3.73 | 13,534 |
| 2022-12-09 | $3.68 | $3.82 | $3.59 | $3.59 | $3.59 | 22,010 |
| 2022-12-08 | $3.61 | $3.98 | $3.55 | $3.84 | $3.84 | 91,402 |
| 2022-12-07 | $3.61 | $3.61 | $3.51 | $3.52 | $3.52 | 74,162 |
| 2022-12-06 | $3.65 | $3.69 | $3.60 | $3.63 | $3.63 | 86,055 |
| 2022-12-05 | $4.08 | $4.14 | $3.55 | $3.61 | $3.61 | 191,394 |
| 2022-12-02 | $4.18 | $4.18 | $3.98 | $4.00 | $4.00 | 105,335 |
| 2022-12-01 | $4.34 | $4.41 | $3.75 | $4.10 | $4.10 | 415,975 |
| 2022-11-30 | $6.72 | $7.02 | $6.44 | $6.90 | $6.90 | 13,470 |
| 2022-11-29 | $7.70 | $7.87 | $6.79 | $6.79 | $6.79 | 24,765 |
| 2022-11-28 | $7.71 | $8.28 | $7.02 | $7.02 | $7.02 | 6,929 |
| 2022-11-25 | $7.40 | $7.40 | $7.40 | $7.40 | $7.40 | 77 |
| 2022-11-23 | $7.60 | $7.66 | $7.20 | $7.40 | $7.40 | 13,082 |
| 2022-11-22 | $7.44 | $7.89 | $7.05 | $7.30 | $7.30 | 3,262 |
| 2022-11-21 | $7.60 | $7.68 | $7.57 | $7.57 | $7.57 | 1,063 |
| 2022-11-18 | $7.66 | $7.66 | $7.36 | $7.52 | $7.52 | 1,336 |
| 2022-11-17 | $8.20 | $8.20 | $7.48 | $7.64 | $7.64 | 2,804 |
| 2022-11-16 | $8.00 | $8.27 | $8.00 | $8.27 | $8.27 | 498 |
| 2022-11-15 | $8.84 | $8.84 | $8.20 | $8.20 | $8.20 | 5,570 |
| 2022-11-14 | $8.00 | $8.10 | $7.85 | $8.10 | $8.10 | 1,240 |
| 2022-11-11 | $8.00 | $8.01 | $8.00 | $8.01 | $8.01 | 677 |
| 2022-11-10 | $8.08 | $8.10 | $7.63 | $8.00 | $8.00 | 3,591 |
| 2022-11-09 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 25 |
| 2022-11-08 | $7.41 | $8.10 | $7.37 | $8.10 | $8.10 | 1,262 |
| 2022-11-07 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 605 |
| 2022-11-04 | $8.34 | $8.44 | $8.03 | $8.15 | $8.15 | 3,597 |
| 2022-11-03 | $7.88 | $9.01 | $7.49 | $8.62 | $8.62 | 13,060 |
| 2022-11-02 | $7.98 | $8.80 | $7.98 | $8.25 | $8.25 | 3,815 |
| 2022-11-01 | $7.83 | $8.34 | $7.51 | $8.02 | $8.02 | 9,264 |
| 2022-10-31 | $7.29 | $8.20 | $7.29 | $8.15 | $8.15 | 6,416 |
| 2022-10-28 | $8.00 | $8.47 | $7.50 | $7.50 | $7.50 | 14,560 |
| 2022-10-27 | $8.40 | $8.75 | $7.75 | $8.25 | $8.25 | 12,875 |
| 2022-10-26 | $7.77 | $8.80 | $7.77 | $8.25 | $8.25 | 12,041 |
| 2022-10-25 | $7.82 | $8.05 | $7.41 | $7.76 | $7.76 | 20,627 |
| 2022-10-24 | $7.24 | $8.23 | $7.23 | $7.82 | $7.82 | 50,105 |
| 2022-10-21 | $6.62 | $7.29 | $6.62 | $7.00 | $7.00 | 677 |
| 2022-10-20 | $7.15 | $7.29 | $7.14 | $7.16 | $7.16 | 1,151 |
| 2022-10-19 | $6.85 | $7.31 | $6.85 | $7.01 | $7.01 | 2,341 |
| 2022-10-18 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 886 |
| 2022-10-17 | $7.06 | $7.31 | $7.03 | $7.21 | $7.21 | 9,118 |
| 2022-10-14 | $7.25 | $7.31 | $7.25 | $7.31 | $7.31 | 17,665 |
| 2022-10-13 | $7.27 | $7.30 | $7.27 | $7.30 | $7.30 | 470 |
| 2022-10-12 | $6.93 | $7.29 | $6.70 | $7.29 | $7.29 | 9,381 |
| 2022-10-11 | $6.54 | $7.31 | $6.54 | $6.90 | $6.90 | 11,542 |
| 2022-10-10 | $7.05 | $7.31 | $7.05 | $7.31 | $7.31 | 1,267 |
| 2022-10-07 | $6.78 | $7.25 | $6.78 | $7.01 | $7.01 | 15,600 |
| 2022-10-06 | $7.13 | $7.13 | $6.98 | $6.98 | $6.98 | 1,231 |
| 2022-10-05 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 859 |
| 2022-10-04 | $7.00 | $7.31 | $6.83 | $6.83 | $6.83 | 1,942 |
| 2022-10-03 | $6.89 | $7.20 | $6.76 | $7.10 | $7.10 | 9,575 |
| 2022-09-30 | $7.28 | $7.28 | $6.61 | $7.20 | $7.20 | 5,851 |
| 2022-09-29 | $6.46 | $6.88 | $6.43 | $6.70 | $6.70 | 5,569 |
| 2022-09-28 | $6.81 | $7.00 | $6.24 | $6.43 | $6.43 | 8,150 |
| 2022-09-27 | $6.60 | $7.25 | $6.60 | $6.75 | $6.75 | 3,562 |
| 2022-09-26 | $6.25 | $6.79 | $6.25 | $6.75 | $6.75 | 4,134 |
| 2022-09-23 | $6.16 | $7.03 | $6.16 | $6.96 | $6.96 | 17,019 |
| 2022-09-22 | $6.40 | $6.81 | $6.39 | $6.78 | $6.78 | 6,745 |
| 2022-09-21 | $6.80 | $7.23 | $6.45 | $6.47 | $6.47 | 5,530 |
| 2022-09-20 | $6.70 | $6.70 | $6.70 | $6.70 | $6.70 | 829 |
| 2022-09-19 | $6.49 | $6.70 | $6.49 | $6.70 | $6.70 | 10,473 |
| 2022-09-16 | $7.00 | $7.13 | $6.50 | $6.50 | $6.50 | 9,230 |
| 2022-09-15 | $7.00 | $7.25 | $6.97 | $7.25 | $7.25 | 3,070 |
| 2022-09-14 | $7.30 | $7.30 | $6.85 | $6.85 | $6.85 | 2,671 |
| 2022-09-13 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 1,607 |
| 2022-09-12 | $7.31 | $7.31 | $6.94 | $6.94 | $6.94 | 3,174 |
| 2022-09-09 | $7.31 | $7.31 | $7.31 | $7.31 | $7.31 | 1,014 |
| 2022-09-08 | $7.31 | $7.31 | $7.30 | $7.30 | $7.30 | 1,303 |
| 2022-09-07 | $7.31 | $7.31 | $6.87 | $6.87 | $6.87 | 1,726 |
| 2022-09-06 | $7.31 | $7.31 | $6.74 | $7.31 | $7.31 | 1,918 |
| 2022-09-02 | $7.25 | $7.25 | $7.00 | $7.00 | $7.00 | 666 |
| 2022-09-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 39 |
| 2022-08-31 | $7.14 | $7.30 | $7.14 | $7.30 | $7.30 | 2,669 |
| 2022-08-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 31 |
| 2022-08-29 | $6.70 | $7.23 | $6.70 | $7.00 | $7.00 | 3,954 |
| 2022-08-26 | $6.28 | $6.90 | $6.28 | $6.69 | $6.69 | 3,240 |
| 2022-08-25 | $6.87 | $6.93 | $6.80 | $6.80 | $6.80 | 993 |
| 2022-08-24 | $6.25 | $7.46 | $6.25 | $7.00 | $7.00 | 6,582 |
| 2022-08-23 | $6.65 | $7.05 | $6.65 | $6.91 | $6.91 | 2,050 |
| 2022-08-22 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 4 |
| 2022-08-19 | $7.49 | $7.49 | $7.03 | $7.15 | $7.15 | 6,428 |
| 2022-08-18 | $7.29 | $7.31 | $7.29 | $7.31 | $7.31 | 2,489 |
| 2022-08-17 | $7.14 | $7.86 | $7.14 | $7.76 | $7.76 | 3,035 |
| 2022-08-16 | $7.10 | $7.30 | $7.10 | $7.12 | $7.12 | 4,561 |
| 2022-08-15 | $6.74 | $7.35 | $6.74 | $7.35 | $7.35 | 9,536 |
| 2022-08-12 | $6.40 | $6.74 | $6.40 | $6.43 | $6.43 | 5,040 |
| 2022-08-11 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 50 |
| 2022-08-10 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 78 |
| 2022-08-09 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 208 |
| 2022-08-08 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 66 |
| 2022-08-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.47 | 430 |
| 2022-08-04 | $6.72 | $6.79 | $6.41 | $6.47 | $6.47 | 3,815 |
| 2022-08-03 | $6.30 | $6.75 | $6.30 | $6.50 | $6.50 | 2,596 |
| 2022-08-02 | $6.44 | $6.60 | $6.23 | $6.60 | $6.60 | 4,570 |
| 2022-08-01 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 18 |
| 2022-07-29 | $6.46 | $6.55 | $6.46 | $6.55 | $6.55 | 636 |
| 2022-07-28 | $6.16 | $6.50 | $6.16 | $6.49 | $6.49 | 1,431 |
| 2022-07-27 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 47 |
| 2022-07-26 | $6.48 | $6.50 | $6.10 | $6.15 | $6.15 | 1,685 |
| 2022-07-25 | $6.01 | $6.50 | $6.01 | $6.49 | $6.49 | 902 |
| 2022-07-22 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 29 |
| 2022-07-21 | $6.67 | $6.67 | $6.19 | $6.25 | $6.25 | 2,764 |
| 2022-07-20 | $6.40 | $6.48 | $6.40 | $6.48 | $6.48 | 594 |
| 2022-07-19 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 357 |
| 2022-07-18 | $6.86 | $6.86 | $6.13 | $6.13 | $6.13 | 837 |
| 2022-07-15 | $5.98 | $6.30 | $5.76 | $6.30 | $6.30 | 2,434 |
| 2022-07-14 | $6.00 | $6.12 | $5.69 | $6.11 | $6.11 | 945 |
| 2022-07-13 | $6.00 | $6.32 | $5.85 | $6.12 | $6.12 | 911 |
| 2022-07-12 | $5.89 | $6.10 | $5.72 | $6.09 | $6.09 | 4,412 |
| 2022-07-11 | $6.16 | $6.16 | $5.85 | $5.91 | $5.91 | 1,505 |
| 2022-07-08 | $5.69 | $6.17 | $5.65 | $6.17 | $6.17 | 4,610 |
| 2022-07-07 | $5.78 | $5.79 | $5.73 | $5.73 | $5.73 | 634 |
| 2022-07-06 | $6.26 | $6.60 | $5.79 | $5.79 | $5.79 | 8,349 |
| 2022-07-05 | $6.71 | $6.71 | $6.33 | $6.65 | $6.65 | 5,735 |
| 2022-07-01 | $6.52 | $6.77 | $6.36 | $6.77 | $6.77 | 2,765 |
| 2022-06-30 | $7.02 | $7.07 | $7.02 | $7.07 | $7.07 | 2,107 |
| 2022-06-29 | $6.91 | $7.09 | $6.72 | $6.90 | $6.90 | 1,958 |
| 2022-06-28 | $6.78 | $7.17 | $6.45 | $6.72 | $6.72 | 26,442 |
| 2022-06-27 | $7.29 | $7.29 | $6.56 | $7.00 | $7.00 | 5,192 |
| 2022-06-24 | $7.00 | $7.23 | $6.75 | $7.23 | $7.23 | 31,754 |
| 2022-06-23 | $6.99 | $7.09 | $6.71 | $6.71 | $6.71 | 8,789 |
| 2022-06-22 | $6.95 | $6.99 | $6.69 | $6.69 | $6.69 | 17,894 |
| 2022-06-21 | $6.65 | $6.65 | $6.33 | $6.39 | $6.39 | 10,427 |
| 2022-06-17 | $6.06 | $6.50 | $6.06 | $6.31 | $6.31 | 3,420 |
| 2022-06-16 | $6.77 | $6.77 | $6.00 | $6.28 | $6.28 | 27,596 |
| 2022-06-15 | $6.55 | $6.67 | $6.47 | $6.67 | $6.67 | 6,138 |
| 2022-06-14 | $5.70 | $6.58 | $5.70 | $6.01 | $6.01 | 1,502 |
| 2022-06-13 | $6.51 | $6.51 | $5.90 | $6.25 | $6.25 | 5,543 |
| 2022-06-10 | $5.66 | $6.72 | $5.66 | $6.55 | $6.55 | 1,334 |
| 2022-06-09 | $6.41 | $6.41 | $6.41 | $6.41 | $6.41 | 768 |
| 2022-06-08 | $6.48 | $6.50 | $6.22 | $6.30 | $6.30 | 4,265 |
| 2022-06-07 | $6.57 | $6.57 | $6.21 | $6.28 | $6.28 | 3,544 |
| 2022-06-06 | $6.43 | $6.57 | $6.20 | $6.35 | $6.35 | 2,292 |
| 2022-06-03 | $6.39 | $6.43 | $6.39 | $6.43 | $6.43 | 480 |
| 2022-06-02 | $6.17 | $6.41 | $6.17 | $6.41 | $6.41 | 1,342 |
| 2022-06-01 | $5.63 | $6.20 | $5.63 | $6.17 | $6.17 | 6,140 |
| 2022-05-31 | $6.29 | $6.29 | $5.62 | $6.23 | $6.23 | 34,833 |
| 2022-05-27 | $6.47 | $6.47 | $5.99 | $6.29 | $6.29 | 4,398 |
| 2022-05-26 | $6.09 | $6.23 | $5.75 | $5.88 | $5.88 | 7,111 |
| 2022-05-25 | $6.06 | $6.06 | $6.06 | $6.06 | $6.06 | 11 |
| 2022-05-24 | $6.00 | $6.12 | $5.74 | $6.06 | $6.06 | 3,149 |
| 2022-05-23 | $6.21 | $6.52 | $6.10 | $6.10 | $6.10 | 5,529 |
| 2022-05-20 | $6.25 | $6.61 | $6.20 | $6.20 | $6.20 | 7,105 |
| 2022-05-19 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 939 |
| 2022-05-18 | $6.38 | $6.88 | $6.25 | $6.35 | $6.35 | 3,400 |
| 2022-05-17 | $6.27 | $6.70 | $6.10 | $6.15 | $6.15 | 5,028 |
| 2022-05-16 | $6.31 | $6.38 | $6.25 | $6.38 | $6.38 | 6,088 |
| 2022-05-13 | $6.24 | $6.93 | $5.87 | $6.21 | $6.21 | 5,683 |
| 2022-05-12 | $5.48 | $5.79 | $5.30 | $5.79 | $5.79 | 1,585 |
| 2022-05-11 | $5.22 | $5.86 | $5.22 | $5.83 | $5.83 | 7,005 |
| 2022-05-10 | $6.45 | $6.45 | $5.75 | $5.75 | $5.75 | 6,148 |
| 2022-05-09 | $6.35 | $6.74 | $6.09 | $6.42 | $6.42 | 7,075 |
| 2022-05-06 | $6.10 | $6.66 | $5.91 | $6.60 | $6.60 | 8,052 |
| 2022-05-05 | $6.25 | $6.59 | $6.25 | $6.36 | $6.36 | 5,169 |
| 2022-05-04 | $6.58 | $6.88 | $6.50 | $6.50 | $6.50 | 8,163 |
| 2022-05-03 | $6.49 | $6.54 | $6.49 | $6.54 | $6.54 | 2,234 |
| 2022-05-02 | $6.75 | $6.75 | $6.40 | $6.40 | $6.40 | 3,502 |
| 2022-04-29 | $6.09 | $6.91 | $6.00 | $6.91 | $6.91 | 9,965 |
| 2022-04-28 | $6.47 | $6.79 | $6.24 | $6.25 | $6.25 | 6,413 |
| 2022-04-27 | $6.84 | $6.95 | $6.50 | $6.75 | $6.75 | 5,551 |
| 2022-04-26 | $6.95 | $7.39 | $6.53 | $7.03 | $7.03 | 30,245 |
| 2022-04-25 | $6.88 | $6.95 | $6.20 | $6.90 | $6.90 | 7,931 |
| 2022-04-22 | $6.39 | $6.82 | $6.02 | $6.57 | $6.57 | 8,098 |
| 2022-04-21 | $6.92 | $7.07 | $6.52 | $6.89 | $6.89 | 4,655 |
| 2022-04-20 | $6.47 | $7.21 | $6.47 | $6.90 | $6.90 | 23,068 |
| 2022-04-19 | $7.25 | $7.25 | $6.25 | $6.49 | $6.49 | 20,556 |
| 2022-04-18 | $6.45 | $7.55 | $6.45 | $7.41 | $7.41 | 50,328 |
| 2022-04-14 | $6.31 | $6.80 | $6.31 | $6.48 | $6.48 | 5,107 |
| 2022-04-13 | $6.40 | $6.40 | $6.16 | $6.30 | $6.30 | 2,536 |
| 2022-04-12 | $6.53 | $6.54 | $6.20 | $6.20 | $6.20 | 3,348 |
| 2022-04-11 | $5.91 | $6.47 | $5.90 | $6.40 | $6.40 | 6,554 |
| 2022-04-08 | $6.50 | $7.10 | $6.50 | $6.55 | $6.55 | 11,187 |
| 2022-04-07 | $6.21 | $6.60 | $6.16 | $6.50 | $6.50 | 6,517 |
| 2022-04-06 | $6.29 | $6.51 | $6.14 | $6.49 | $6.49 | 4,321 |
| 2022-04-05 | $5.80 | $6.71 | $5.59 | $6.50 | $6.50 | 29,447 |
| 2022-04-04 | $6.25 | $7.89 | $5.70 | $6.30 | $6.30 | 128,074 |
| 2022-04-01 | $6.00 | $6.88 | $6.00 | $6.28 | $6.28 | 17,105 |
| 2022-03-31 | $5.85 | $5.98 | $5.70 | $5.95 | $5.95 | 20,324 |
| 2022-03-30 | $5.56 | $5.75 | $5.20 | $5.73 | $5.73 | 16,429 |
| 2022-03-29 | $5.47 | $5.73 | $5.10 | $5.40 | $5.40 | 11,149 |
| 2022-03-28 | $5.33 | $5.77 | $4.94 | $5.77 | $5.77 | 5,704 |
| 2022-03-25 | $4.92 | $5.43 | $4.92 | $5.43 | $5.43 | 7,646 |
| 2022-03-24 | $5.10 | $5.12 | $4.99 | $4.99 | $4.99 | 2,194 |
| 2022-03-23 | $4.70 | $4.96 | $4.70 | $4.96 | $4.96 | 480 |
| 2022-03-22 | $4.48 | $4.78 | $4.45 | $4.55 | $4.55 | 22,709 |
| 2022-03-21 | $4.57 | $4.70 | $4.31 | $4.31 | $4.31 | 2,725 |
| 2022-03-18 | $4.32 | $4.90 | $4.31 | $4.72 | $4.72 | 17,443 |
| 2022-03-17 | $4.52 | $4.54 | $4.31 | $4.31 | $4.31 | 3,405 |
| 2022-03-16 | $5.03 | $5.03 | $4.47 | $4.47 | $4.47 | 3,248 |
| 2022-03-15 | $4.70 | $4.70 | $4.50 | $4.50 | $4.50 | 1,409 |
| 2022-03-14 | $4.96 | $4.96 | $4.52 | $4.70 | $4.70 | 5,477 |
| 2022-03-11 | $5.70 | $5.70 | $4.52 | $4.60 | $4.60 | 9,748 |
| 2022-03-10 | $5.18 | $5.34 | $5.16 | $5.33 | $5.33 | 5,315 |
| 2022-03-09 | $5.00 | $5.30 | $5.00 | $5.05 | $5.05 | 2,906 |
| 2022-03-08 | $5.40 | $5.56 | $4.99 | $5.08 | $5.08 | 3,803 |
| 2022-03-07 | $6.29 | $6.29 | $5.40 | $5.40 | $5.40 | 4,667 |
| 2022-03-04 | $6.00 | $6.42 | $5.13 | $6.42 | $6.42 | 13,900 |
| 2022-03-03 | $6.55 | $6.55 | $6.00 | $6.00 | $6.00 | 3,585 |
| 2022-03-02 | $6.85 | $6.85 | $6.36 | $6.69 | $6.69 | 4,651 |
| 2022-03-01 | $7.19 | $7.19 | $6.96 | $6.96 | $6.96 | 2,935 |
| 2022-02-28 | $7.56 | $7.58 | $6.98 | $7.58 | $7.58 | 10,604 |
| 2022-02-25 | $7.07 | $7.17 | $6.90 | $7.17 | $7.17 | 3,272 |
| 2022-02-24 | $6.50 | $6.99 | $6.50 | $6.81 | $6.81 | 4,075 |
| 2022-02-23 | $6.93 | $7.30 | $6.77 | $6.95 | $6.95 | 10,151 |
| 2022-02-22 | $7.59 | $7.59 | $7.00 | $7.03 | $7.03 | 9,333 |
| 2022-02-18 | $7.17 | $7.19 | $7.10 | $7.10 | $7.10 | 2,582 |
| 2022-02-17 | $6.87 | $7.20 | $6.60 | $7.10 | $7.10 | 10,082 |
| 2022-02-16 | $6.18 | $6.99 | $6.16 | $6.73 | $6.73 | 13,515 |
| 2022-02-15 | $6.30 | $6.70 | $6.20 | $6.42 | $6.42 | 1,981 |
| 2022-02-14 | $6.28 | $6.50 | $5.70 | $5.99 | $5.99 | 13,382 |
| 2022-02-11 | $5.43 | $6.68 | $5.43 | $6.41 | $6.41 | 16,694 |
| 2022-02-10 | $5.46 | $5.47 | $5.40 | $5.40 | $5.40 | 684 |
| 2022-02-09 | $5.38 | $5.49 | $5.38 | $5.49 | $5.49 | 1,029 |
| 2022-02-08 | $5.30 | $5.53 | $5.30 | $5.53 | $5.53 | 1,405 |
| 2022-02-07 | $5.52 | $5.54 | $5.52 | $5.54 | $5.54 | 919 |
| 2022-02-04 | $5.50 | $5.97 | $5.30 | $5.30 | $5.30 | 8,060 |
| 2022-02-03 | $5.65 | $6.16 | $5.51 | $5.72 | $5.72 | 38,903 |
| 2022-02-02 | $5.75 | $6.14 | $5.73 | $5.73 | $5.73 | 3,808 |
| 2022-02-01 | $5.99 | $6.28 | $5.72 | $6.04 | $6.04 | 5,540 |
| 2022-01-31 | $5.92 | $6.30 | $5.92 | $6.30 | $6.30 | 4,266 |
| 2022-01-28 | $5.35 | $6.03 | $5.21 | $6.03 | $6.03 | 9,435 |
| 2022-01-27 | $5.45 | $5.69 | $5.24 | $5.63 | $5.63 | 5,975 |
| 2022-01-26 | $5.56 | $6.20 | $5.44 | $5.46 | $5.46 | 6,392 |
| 2022-01-25 | $5.41 | $5.68 | $5.41 | $5.68 | $5.68 | 3,258 |
| 2022-01-24 | $5.75 | $6.30 | $5.39 | $5.40 | $5.40 | 63,505 |
| 2022-01-21 | $6.44 | $6.47 | $5.95 | $6.40 | $6.40 | 8,319 |
| 2022-01-20 | $7.09 | $7.12 | $6.31 | $6.33 | $6.33 | 7,515 |
| 2022-01-19 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 776 |
| 2022-01-18 | $6.72 | $7.43 | $6.38 | $6.38 | $6.38 | 9,839 |
| 2022-01-14 | $6.32 | $7.00 | $6.32 | $7.00 | $7.00 | 1,073 |
| 2022-01-13 | $6.60 | $6.60 | $6.34 | $6.34 | $6.34 | 1,048 |
| 2022-01-12 | $6.75 | $6.75 | $6.75 | $6.75 | $6.75 | 298 |
| 2022-01-11 | $6.24 | $6.75 | $6.02 | $6.75 | $6.75 | 2,675 |
| 2022-01-10 | $5.57 | $6.71 | $5.57 | $6.27 | $6.27 | 5,614 |
| 2022-01-07 | $6.44 | $6.89 | $6.30 | $6.88 | $6.88 | 3,756 |
| 2022-01-06 | $6.32 | $6.89 | $6.19 | $6.37 | $6.37 | 3,177 |
| 2022-01-05 | $6.80 | $6.80 | $6.39 | $6.46 | $6.46 | 4,424 |
| 2022-01-04 | $6.79 | $6.79 | $6.54 | $6.75 | $6.75 | 5,679 |
| 2022-01-03 | $6.07 | $6.25 | $6.00 | $6.25 | $6.25 | 3,407 |
| 2021-12-31 | $5.74 | $6.30 | $5.74 | $6.30 | $6.30 | 7,662 |
| 2021-12-30 | $5.29 | $6.60 | $5.29 | $6.28 | $6.28 | 9,918 |
| 2021-12-29 | $5.46 | $6.08 | $5.30 | $5.90 | $5.90 | 7,845 |
| 2021-12-28 | $6.03 | $6.32 | $5.16 | $5.47 | $5.47 | 8,317 |
| 2021-12-27 | $6.82 | $6.82 | $6.19 | $6.21 | $6.21 | 4,130 |
| 2021-12-23 | $6.82 | $7.07 | $6.67 | $6.67 | $6.67 | 7,382 |
| 2021-12-22 | $6.24 | $7.19 | $6.24 | $6.82 | $6.82 | 8,224 |
| 2021-12-21 | $6.76 | $7.00 | $6.69 | $6.79 | $6.79 | 11,489 |
| 2021-12-20 | $6.84 | $6.87 | $6.66 | $6.66 | $6.66 | 4,408 |
| 2021-12-17 | $6.39 | $7.28 | $6.23 | $6.60 | $6.60 | 51,326 |
| 2021-12-16 | $5.97 | $6.88 | $5.77 | $6.49 | $6.49 | 34,579 |
| 2021-12-15 | $5.99 | $7.03 | $5.75 | $5.87 | $5.87 | 24,626 |
| 2021-12-14 | $5.79 | $6.33 | $5.79 | $6.10 | $6.10 | 26,395 |
| 2021-12-13 | $6.54 | $6.54 | $5.22 | $6.07 | $6.07 | 70,086 |
| 2021-12-10 | $5.56 | $5.96 | $5.22 | $5.39 | $5.39 | 43,266 |
| 2021-12-09 | $5.90 | $6.25 | $5.55 | $5.63 | $5.63 | 34,161 |
| 2021-12-08 | $4.99 | $6.03 | $4.97 | $5.65 | $5.65 | 192,091 |
| 2021-12-07 | $4.24 | $4.57 | $4.24 | $4.50 | $4.50 | 20,927 |
| 2021-12-06 | $4.37 | $4.37 | $4.10 | $4.10 | $4.10 | 3,023 |
| 2021-12-03 | $4.51 | $4.65 | $4.15 | $4.24 | $4.24 | 8,143 |
| 2021-12-02 | $4.64 | $4.88 | $4.58 | $4.70 | $4.70 | 4,004 |
| 2021-12-01 | $5.10 | $5.10 | $4.75 | $4.75 | $4.75 | 40,936 |
| 2021-11-30 | $5.28 | $5.28 | $4.87 | $5.02 | $5.02 | 11,869 |
| 2021-11-29 | $5.30 | $5.39 | $5.30 | $5.39 | $5.39 | 1,501 |
| 2021-11-26 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 302 |
| 2021-11-24 | $5.46 | $5.54 | $5.46 | $5.54 | $5.54 | 501 |
| 2021-11-23 | $5.60 | $5.63 | $5.12 | $5.44 | $5.44 | 46,263 |
| 2021-11-22 | $5.84 | $6.00 | $5.68 | $5.75 | $5.75 | 19,195 |
| 2021-11-19 | $5.50 | $5.97 | $5.50 | $5.80 | $5.80 | 5,820 |
| 2021-11-18 | $6.20 | $6.24 | $5.97 | $5.97 | $5.97 | 10,886 |
| 2021-11-17 | $5.92 | $6.00 | $5.92 | $5.98 | $5.98 | 2,186 |
| 2021-11-16 | $6.00 | $6.00 | $5.20 | $5.97 | $5.97 | 11,725 |
| 2021-11-15 | $6.16 | $6.25 | $6.05 | $6.12 | $6.12 | 4,320 |
| 2021-11-12 | $6.19 | $6.25 | $5.95 | $6.25 | $6.25 | 8,170 |
| 2021-11-11 | $5.80 | $6.00 | $5.73 | $5.85 | $5.85 | 20,426 |
| 2021-11-10 | $6.15 | $6.25 | $5.75 | $5.90 | $5.90 | 15,577 |
| 2021-11-09 | $6.00 | $6.20 | $5.80 | $6.20 | $6.20 | 22,360 |
| 2021-11-08 | $6.12 | $6.30 | $6.00 | $6.30 | $6.30 | 18,059 |
| 2021-11-05 | $6.00 | $6.18 | $5.96 | $6.18 | $6.18 | 5,566 |
| 2021-11-04 | $5.74 | $5.97 | $5.74 | $5.97 | $5.97 | 1,889 |
| 2021-11-03 | $5.79 | $6.00 | $5.76 | $5.96 | $5.96 | 4,203 |
| 2021-11-02 | $5.87 | $6.08 | $5.78 | $6.01 | $6.01 | 6,509 |
| 2021-11-01 | $5.80 | $6.00 | $5.56 | $5.88 | $5.88 | 7,983 |
| 2021-10-29 | $5.61 | $5.85 | $5.42 | $5.80 | $5.80 | 6,416 |
| 2021-10-28 | $5.62 | $5.85 | $5.35 | $5.80 | $5.80 | 11,092 |
| 2021-10-27 | $5.96 | $5.99 | $5.54 | $5.62 | $5.62 | 13,704 |
| 2021-10-26 | $5.59 | $6.77 | $5.59 | $5.96 | $5.96 | 44,929 |
| 2021-10-25 | $5.34 | $5.54 | $5.21 | $5.50 | $5.50 | 19,487 |
| 2021-10-22 | $5.18 | $5.60 | $5.18 | $5.60 | $5.60 | 9,671 |
| 2021-10-21 | $5.72 | $6.26 | $5.70 | $5.75 | $5.75 | 9,900 |
| 2021-10-20 | $5.43 | $5.60 | $5.43 | $5.53 | $5.53 | 2,404 |
| 2021-10-19 | $5.56 | $5.59 | $5.38 | $5.57 | $5.57 | 12,955 |
| 2021-10-18 | $5.33 | $5.51 | $5.07 | $5.51 | $5.51 | 13,661 |
| 2021-10-15 | $5.56 | $5.56 | $5.37 | $5.45 | $5.45 | 2,675 |
| 2021-10-14 | $5.57 | $5.73 | $5.20 | $5.37 | $5.37 | 34,114 |
| 2021-10-13 | $6.30 | $6.30 | $5.71 | $6.09 | $6.09 | 14,779 |
| 2021-10-12 | $6.40 | $6.49 | $6.27 | $6.30 | $6.30 | 5,466 |
| 2021-10-11 | $6.17 | $6.67 | $6.17 | $6.45 | $6.45 | 4,532 |
| 2021-10-08 | $6.30 | $6.41 | $6.30 | $6.41 | $6.41 | 519 |
| 2021-10-07 | $6.23 | $6.42 | $6.09 | $6.35 | $6.35 | 37,276 |
| 2021-10-06 | $6.53 | $6.53 | $6.12 | $6.22 | $6.22 | 61,475 |
| 2021-10-05 | $6.98 | $6.98 | $6.54 | $6.54 | $6.54 | 4,005 |
| 2021-10-04 | $6.82 | $7.04 | $6.53 | $6.57 | $6.57 | 9,311 |
| 2021-10-01 | $7.00 | $7.00 | $6.61 | $6.70 | $6.70 | 1,291 |
| 2021-09-30 | $6.79 | $6.96 | $6.79 | $6.96 | $6.96 | 808 |
| 2021-09-29 | $6.75 | $7.43 | $6.72 | $6.75 | $6.75 | 6,103 |
| 2021-09-28 | $7.50 | $7.51 | $6.60 | $6.75 | $6.75 | 13,505 |
| 2021-09-27 | $7.67 | $7.67 | $7.31 | $7.50 | $7.50 | 11,136 |
| 2021-09-24 | $7.55 | $7.83 | $7.55 | $7.68 | $7.68 | 4,193 |
| 2021-09-23 | $7.56 | $7.80 | $7.55 | $7.55 | $7.55 | 4,407 |
| 2021-09-22 | $7.72 | $8.00 | $7.50 | $7.52 | $7.52 | 4,446 |
| 2021-09-21 | $7.39 | $7.83 | $7.26 | $7.57 | $7.57 | 8,559 |
| 2021-09-20 | $8.25 | $8.50 | $7.41 | $7.45 | $7.45 | 35,139 |
| 2021-09-17 | $9.06 | $9.46 | $8.25 | $8.25 | $8.25 | 54,692 |
| 2021-09-16 | $8.68 | $9.33 | $8.68 | $9.23 | $9.23 | 29,947 |
| 2021-09-15 | $9.13 | $9.20 | $8.52 | $8.80 | $8.80 | 18,109 |
| 2021-09-14 | $8.84 | $9.25 | $8.84 | $9.08 | $9.08 | 21,098 |
| 2021-09-13 | $9.19 | $9.37 | $8.55 | $8.93 | $8.93 | 55,102 |
| 2021-09-10 | $9.12 | $9.75 | $8.60 | $8.99 | $8.99 | 29,889 |
| 2021-09-09 | $9.02 | $9.76 | $8.96 | $9.18 | $9.18 | 47,525 |
| 2021-09-08 | $8.73 | $9.35 | $8.49 | $9.18 | $9.18 | 52,314 |
| 2021-09-07 | $8.43 | $9.18 | $8.07 | $8.58 | $8.58 | 36,398 |
| 2021-09-03 | $8.21 | $8.45 | $8.01 | $8.40 | $8.40 | 18,363 |
| 2021-09-02 | $8.29 | $8.35 | $8.14 | $8.35 | $8.35 | 4,194 |
| 2021-09-01 | $8.08 | $8.18 | $8.00 | $8.18 | $8.18 | 81,546 |
| 2021-08-31 | $8.09 | $8.25 | $8.09 | $8.25 | $8.25 | 6,109 |
| 2021-08-30 | $8.09 | $8.41 | $8.04 | $8.18 | $8.18 | 17,519 |
| 2021-08-27 | $8.39 | $8.39 | $8.10 | $8.10 | $8.10 | 2,388 |
| 2021-08-26 | $8.30 | $8.49 | $8.21 | $8.38 | $8.38 | 15,904 |
| 2021-08-25 | $8.25 | $8.50 | $8.04 | $8.04 | $8.04 | 7,683 |
| 2021-08-24 | $8.23 | $8.23 | $8.02 | $8.15 | $8.15 | 23,677 |
| 2021-08-23 | $7.85 | $8.23 | $7.85 | $8.15 | $8.15 | 4,244 |
| 2021-08-20 | $8.04 | $8.06 | $7.79 | $7.98 | $7.98 | 17,371 |
| 2021-08-19 | $7.99 | $7.99 | $7.75 | $7.86 | $7.86 | 7,052 |
| 2021-08-18 | $7.92 | $8.15 | $7.68 | $7.96 | $7.96 | 23,952 |
| 2021-08-17 | $7.85 | $7.85 | $7.68 | $7.74 | $7.74 | 8,019 |
| 2021-08-16 | $8.27 | $8.35 | $8.27 | $8.35 | $8.35 | 1,155 |
| 2021-08-13 | $8.00 | $8.25 | $7.90 | $7.93 | $7.93 | 2,656 |
| 2021-08-12 | $7.74 | $8.37 | $7.74 | $8.35 | $8.35 | 4,340 |
| 2021-08-11 | $8.49 | $8.49 | $8.00 | $8.42 | $8.42 | 11,184 |
| 2021-08-10 | $8.10 | $8.45 | $7.61 | $8.11 | $8.11 | 40,134 |
| 2021-08-09 | $8.07 | $8.79 | $7.61 | $8.30 | $8.30 | 69,615 |
| 2021-08-06 | $8.69 | $8.76 | $7.79 | $8.12 | $8.12 | 75,664 |
| 2021-08-05 | $8.11 | $8.19 | $7.67 | $8.05 | $8.05 | 9,273 |
| 2021-08-04 | $8.24 | $8.24 | $8.16 | $8.23 | $8.23 | 1,093 |
| 2021-08-03 | $8.23 | $8.76 | $7.99 | $8.28 | $8.28 | 40,737 |
| 2021-08-02 | $8.51 | $8.58 | $8.05 | $8.26 | $8.26 | 4,852 |
| 2021-07-30 | $8.43 | $8.82 | $7.90 | $8.49 | $8.49 | 14,007 |
| 2021-07-29 | $8.47 | $8.51 | $7.48 | $8.23 | $8.23 | 33,543 |
| 2021-07-28 | $8.88 | $8.88 | $8.14 | $8.36 | $8.36 | 10,615 |
| 2021-07-27 | $8.83 | $9.28 | $8.16 | $8.55 | $8.55 | 15,921 |
| 2021-07-26 | $8.53 | $9.13 | $8.23 | $8.65 | $8.65 | 17,281 |
| 2021-07-23 | $8.30 | $8.96 | $7.98 | $8.64 | $8.64 | 14,553 |
| 2021-07-22 | $7.73 | $8.41 | $7.73 | $8.21 | $8.21 | 15,269 |
| 2021-07-21 | $7.47 | $8.31 | $7.40 | $7.76 | $7.76 | 33,540 |
| 2021-07-20 | $7.43 | $7.88 | $7.40 | $7.56 | $7.56 | 18,930 |
| 2021-07-19 | $7.73 | $7.76 | $7.53 | $7.62 | $7.62 | 6,848 |
| 2021-07-16 | $7.66 | $7.80 | $7.33 | $7.55 | $7.55 | 8,615 |
| 2021-07-15 | $7.50 | $7.68 | $7.30 | $7.55 | $7.55 | 15,202 |
| 2021-07-14 | $7.99 | $7.99 | $7.61 | $7.64 | $7.64 | 2,210 |
| 2021-07-13 | $7.65 | $8.05 | $7.43 | $7.66 | $7.66 | 42,717 |
| 2021-07-12 | $7.90 | $7.92 | $7.62 | $7.70 | $7.70 | 11,807 |
| 2021-07-09 | $7.91 | $8.61 | $7.91 | $8.03 | $8.03 | 11,236 |
| 2021-07-08 | $8.64 | $8.64 | $7.70 | $7.91 | $7.91 | 19,874 |
| 2021-07-07 | $8.93 | $8.94 | $8.62 | $8.70 | $8.70 | 9,207 |
| 2021-07-06 | $9.64 | $9.64 | $8.63 | $8.66 | $8.66 | 11,540 |
| 2021-07-02 | $9.64 | $9.78 | $9.10 | $9.10 | $9.10 | 14,970 |
| 2021-07-01 | $9.85 | $9.99 | $9.43 | $9.52 | $9.52 | 4,719 |
| 2021-06-30 | $10.20 | $10.35 | $9.53 | $9.61 | $9.61 | 51,016 |
| 2021-06-29 | $10.33 | $10.55 | $10.26 | $10.26 | $10.26 | 6,176 |
| 2021-06-28 | $11.10 | $11.10 | $10.37 | $10.56 | $10.56 | 10,730 |
| 2021-06-25 | $10.11 | $10.93 | $10.01 | $10.77 | $10.77 | 197,005 |
| 2021-06-24 | $10.32 | $10.48 | $9.87 | $10.18 | $10.18 | 17,833 |
| 2021-06-23 | $9.98 | $10.60 | $9.98 | $10.38 | $10.38 | 25,094 |
| 2021-06-22 | $10.73 | $10.78 | $10.02 | $10.20 | $10.20 | 25,611 |
| 2021-06-21 | $10.49 | $10.67 | $10.20 | $10.32 | $10.32 | 19,347 |
| 2021-06-18 | $10.70 | $11.00 | $9.86 | $10.62 | $10.62 | 24,956 |
| 2021-06-17 | $10.10 | $10.77 | $9.89 | $10.42 | $10.42 | 39,795 |
| 2021-06-16 | $10.13 | $10.17 | $9.54 | $10.00 | $10.00 | 14,673 |
| 2021-06-15 | $10.03 | $10.27 | $9.68 | $9.87 | $9.87 | 11,817 |
| 2021-06-14 | $10.53 | $10.60 | $10.06 | $10.17 | $10.17 | 16,473 |
| 2021-06-11 | $10.86 | $10.89 | $10.38 | $10.59 | $10.59 | 27,417 |
| 2021-06-10 | $10.99 | $11.40 | $10.25 | $11.22 | $11.22 | 22,855 |
| 2021-06-09 | $10.70 | $11.40 | $10.29 | $10.98 | $10.98 | 30,617 |
| 2021-06-08 | $10.51 | $11.45 | $10.20 | $10.48 | $10.48 | 15,801 |
| 2021-06-07 | $11.45 | $11.45 | $10.05 | $10.41 | $10.41 | 22,867 |
| 2021-06-04 | $12.49 | $12.58 | $11.34 | $11.45 | $11.45 | 24,348 |
| 2021-06-03 | $12.50 | $12.84 | $12.40 | $12.63 | $12.63 | 13,366 |
| 2021-06-02 | $12.25 | $12.88 | $12.25 | $12.56 | $12.56 | 16,363 |
| 2021-06-01 | $12.74 | $12.89 | $12.30 | $12.37 | $12.37 | 13,966 |
| 2021-05-28 | $12.45 | $12.83 | $12.00 | $12.55 | $12.55 | 18,322 |
| 2021-05-27 | $12.63 | $12.68 | $12.25 | $12.39 | $12.39 | 7,387 |
| 2021-05-26 | $12.26 | $12.67 | $11.81 | $12.34 | $12.34 | 8,791 |
| 2021-05-25 | $11.95 | $12.92 | $11.81 | $12.13 | $12.13 | 17,897 |
| 2021-05-24 | $11.85 | $12.10 | $11.71 | $11.85 | $11.85 | 7,275 |
| 2021-05-21 | $11.57 | $12.03 | $11.57 | $11.95 | $11.95 | 10,311 |
| 2021-05-20 | $11.82 | $12.31 | $11.52 | $11.58 | $11.58 | 28,011 |
| 2021-05-19 | $10.64 | $12.52 | $10.49 | $11.83 | $11.83 | 98,261 |
| 2021-05-18 | $11.25 | $11.25 | $10.40 | $11.13 | $11.13 | 154,054 |
| 2021-05-17 | $11.77 | $11.77 | $10.82 | $11.00 | $11.00 | 6,443 |
| 2021-05-14 | $10.77 | $11.50 | $10.77 | $11.50 | $11.50 | 5,855 |
| 2021-05-13 | $10.85 | $11.66 | $10.75 | $10.89 | $10.89 | 6,091 |
| 2021-05-12 | $11.52 | $12.02 | $10.69 | $10.90 | $10.90 | 31,159 |
| 2021-05-11 | $10.80 | $11.30 | $10.71 | $11.01 | $11.01 | 13,191 |
| 2021-05-10 | $11.18 | $11.42 | $10.81 | $11.03 | $11.03 | 10,305 |
| 2021-05-07 | $11.80 | $12.39 | $10.89 | $11.58 | $11.58 | 19,899 |
| 2021-05-06 | $11.17 | $11.84 | $10.60 | $10.87 | $10.87 | 33,176 |
| 2021-05-05 | $11.00 | $11.64 | $10.00 | $11.26 | $11.26 | 362,462 |
| 2021-05-04 | $9.32 | $9.84 | $9.31 | $9.51 | $9.51 | 17,022 |
| 2021-05-03 | $9.65 | $10.29 | $9.47 | $9.66 | $9.66 | 116,186 |
| 2021-04-30 | $10.32 | $10.32 | $9.63 | $9.77 | $9.77 | 13,027 |
| 2021-04-29 | $11.07 | $11.07 | $10.08 | $10.30 | $10.30 | 17,405 |
| 2021-04-28 | $12.29 | $12.29 | $10.65 | $10.66 | $10.66 | 15,464 |
| 2021-04-27 | $12.30 | $12.30 | $11.48 | $12.05 | $12.05 | 5,091 |
| 2021-04-26 | $11.65 | $11.85 | $11.61 | $11.85 | $11.85 | 2,694 |
| 2021-04-23 | $12.02 | $12.31 | $11.61 | $11.62 | $11.62 | 7,274 |
| 2021-04-22 | $12.60 | $13.19 | $12.12 | $12.47 | $12.47 | 2,516 |
| 2021-04-21 | $12.66 | $12.66 | $12.66 | $12.66 | $12.66 | 1,537 |
| 2021-04-20 | $12.93 | $12.99 | $12.75 | $12.99 | $12.99 | 2,535 |
| 2021-04-19 | $12.72 | $12.98 | $12.48 | $12.98 | $12.98 | 11,246 |
| 2021-04-16 | $13.33 | $13.33 | $12.90 | $12.90 | $12.90 | 2,206 |
| 2021-04-15 | $13.02 | $13.02 | $12.98 | $12.98 | $12.98 | 2,538 |
| 2021-04-14 | $13.39 | $13.39 | $13.06 | $13.06 | $13.06 | 989 |
| 2021-04-13 | $13.02 | $13.25 | $13.02 | $13.06 | $13.06 | 1,568 |
| 2021-04-12 | $13.04 | $13.04 | $13.04 | $13.04 | $13.04 | 1,934 |
| 2021-04-09 | $13.04 | $13.26 | $13.04 | $13.24 | $13.24 | 3,508 |
| 2021-04-08 | $13.25 | $13.43 | $13.05 | $13.20 | $13.20 | 6,614 |
| 2021-04-07 | $13.97 | $14.56 | $13.01 | $13.23 | $13.23 | 6,787 |
| 2021-04-06 | $13.60 | $13.84 | $13.50 | $13.84 | $13.84 | 4,503 |
| 2021-04-05 | $13.54 | $13.78 | $13.51 | $13.67 | $13.67 | 7,099 |
| 2021-04-01 | $13.77 | $14.15 | $13.75 | $13.97 | $13.97 | 1,943 |
| 2021-03-31 | $14.00 | $14.11 | $13.70 | $13.82 | $13.82 | 2,372 |
| 2021-03-30 | $14.67 | $14.67 | $13.65 | $13.68 | $13.68 | 5,159 |
| 2021-03-29 | $14.02 | $14.47 | $13.64 | $13.64 | $13.64 | 2,530 |
| 2021-03-26 | $14.02 | $14.83 | $14.02 | $14.68 | $14.68 | 4,084 |
| 2021-03-25 | $14.09 | $14.43 | $13.99 | $14.05 | $14.05 | 3,508 |
| 2021-03-24 | $14.65 | $15.19 | $14.40 | $14.40 | $14.40 | 16,016 |
| 2021-03-23 | $14.42 | $15.03 | $14.40 | $14.41 | $14.41 | 8,418 |
| 2021-03-22 | $15.83 | $15.83 | $13.99 | $14.40 | $14.40 | 12,557 |
| 2021-03-19 | $14.43 | $16.25 | $13.72 | $16.25 | $16.25 | 33,371 |
| 2021-03-18 | $13.95 | $14.15 | $13.95 | $14.12 | $14.12 | 5,749 |
| 2021-03-17 | $13.92 | $14.29 | $13.92 | $13.92 | $13.92 | 3,917 |
| 2021-03-16 | $12.93 | $14.72 | $12.93 | $14.25 | $14.25 | 10,800 |
| 2021-03-15 | $13.83 | $14.30 | $12.77 | $13.08 | $13.08 | 11,949 |
| 2021-03-12 | $14.10 | $14.11 | $13.65 | $13.84 | $13.84 | 6,583 |
| 2021-03-11 | $14.27 | $14.27 | $14.08 | $14.26 | $14.26 | 2,604 |
| 2021-03-10 | $14.51 | $14.71 | $14.27 | $14.35 | $14.35 | 60,299 |
| 2021-03-09 | $14.50 | $15.01 | $14.50 | $14.61 | $14.61 | 48,571 |
| 2021-03-08 | $14.79 | $14.94 | $14.40 | $14.53 | $14.53 | 44,572 |
| 2021-03-05 | $14.65 | $14.75 | $14.52 | $14.64 | $14.64 | 14,121 |
| 2021-03-04 | $15.04 | $15.30 | $14.52 | $14.65 | $14.65 | 9,974 |
| 2021-03-03 | $15.21 | $15.21 | $14.80 | $14.97 | $14.97 | 4,403 |
| 2021-03-02 | $15.40 | $15.80 | $14.52 | $15.25 | $15.25 | 8,053 |
| 2021-03-01 | $15.46 | $15.92 | $14.45 | $15.51 | $15.51 | 24,597 |
| 2021-02-26 | $15.48 | $15.96 | $15.22 | $15.92 | $15.92 | 6,723 |
| 2021-02-25 | $15.05 | $15.64 | $15.05 | $15.32 | $15.32 | 13,668 |
| 2021-02-24 | $15.40 | $15.73 | $15.00 | $15.40 | $15.40 | 9,289 |
| 2021-02-23 | $15.33 | $15.56 | $14.52 | $15.56 | $15.56 | 30,026 |
| 2021-02-22 | $15.35 | $15.94 | $15.35 | $15.80 | $15.80 | 4,654 |
| 2021-02-19 | $15.13 | $16.64 | $15.13 | $16.30 | $16.30 | 7,587 |
| 2021-02-18 | $14.84 | $16.06 | $14.73 | $15.60 | $15.60 | 9,166 |
| 2021-02-17 | $15.45 | $15.75 | $14.52 | $15.70 | $15.70 | 7,493 |
| 2021-02-16 | $15.84 | $15.84 | $14.93 | $15.15 | $15.15 | 12,668 |
| 2021-02-12 | $15.94 | $15.97 | $15.35 | $15.58 | $15.58 | 11,341 |
| 2021-02-11 | $15.65 | $16.39 | $14.50 | $14.50 | $14.50 | 13,965 |
| 2021-02-10 | $16.18 | $16.68 | $15.68 | $15.69 | $15.69 | 9,702 |
| 2021-02-09 | $16.09 | $16.37 | $15.82 | $15.86 | $15.86 | 6,256 |
| 2021-02-08 | $16.20 | $16.20 | $15.57 | $15.96 | $15.96 | 6,075 |
| 2021-02-05 | $15.52 | $16.70 | $15.52 | $15.94 | $15.94 | 8,179 |
| 2021-02-04 | $16.24 | $16.25 | $15.15 | $15.95 | $15.95 | 6,291 |
| 2021-02-03 | $15.03 | $16.50 | $14.34 | $16.41 | $16.41 | 15,639 |
| 2021-02-02 | $15.42 | $15.52 | $15.31 | $15.48 | $15.48 | 2,959 |
| 2021-02-01 | $16.17 | $16.27 | $15.52 | $15.79 | $15.79 | 7,306 |
| 2021-01-29 | $15.87 | $16.72 | $15.10 | $16.18 | $16.18 | 9,092 |
| 2021-01-28 | $16.37 | $16.42 | $15.41 | $15.96 | $15.96 | 6,181 |
| 2021-01-27 | $15.55 | $18.20 | $14.64 | $15.93 | $15.93 | 31,274 |
| 2021-01-26 | $15.82 | $15.88 | $15.54 | $15.81 | $15.81 | 5,937 |
| 2021-01-25 | $15.39 | $16.15 | $14.48 | $16.00 | $16.00 | 29,575 |
| 2021-01-22 | $14.89 | $15.30 | $14.89 | $15.30 | $15.30 | 5,876 |
| 2021-01-21 | $15.51 | $15.51 | $14.73 | $14.89 | $14.89 | 6,110 |
| 2021-01-20 | $15.48 | $15.80 | $14.76 | $15.71 | $15.71 | 21,036 |
| 2021-01-19 | $14.80 | $15.38 | $14.25 | $14.41 | $14.41 | 8,069 |
| 2021-01-15 | $15.42 | $15.90 | $14.91 | $14.99 | $14.99 | 15,148 |
| 2021-01-14 | $14.25 | $15.97 | $14.01 | $15.62 | $15.62 | 29,587 |
| 2021-01-13 | $14.08 | $14.51 | $14.08 | $14.50 | $14.50 | 38,121 |
| 2021-01-12 | $14.64 | $14.65 | $14.19 | $14.50 | $14.50 | 9,622 |
| 2021-01-11 | $13.38 | $14.88 | $13.30 | $14.53 | $14.53 | 27,071 |
| 2021-01-08 | $14.13 | $14.69 | $13.53 | $14.05 | $14.05 | 130,801 |
| 2021-01-07 | $13.84 | $14.90 | $13.69 | $14.20 | $14.20 | 30,680 |
| 2021-01-06 | $13.18 | $13.98 | $13.18 | $13.90 | $13.90 | 22,206 |
| 2021-01-05 | $13.12 | $13.50 | $13.01 | $13.18 | $13.18 | 7,959 |
| 2021-01-04 | $13.52 | $13.52 | $12.85 | $13.20 | $13.20 | 38,773 |
| 2020-12-31 | $12.80 | $13.75 | $12.36 | $13.63 | $13.63 | 49,642 |
| 2020-12-30 | $12.87 | $13.38 | $12.71 | $12.80 | $12.80 | 15,987 |
| 2020-12-29 | $13.01 | $13.01 | $12.50 | $12.73 | $12.73 | 20,284 |
| 2020-12-28 | $13.37 | $13.50 | $12.69 | $12.84 | $12.84 | 4,824 |
| 2020-12-24 | $12.73 | $12.97 | $12.56 | $12.56 | $12.56 | 4,755 |
| 2020-12-23 | $12.51 | $13.24 | $12.50 | $12.87 | $12.87 | 42,100 |
| 2020-12-22 | $13.34 | $13.44 | $12.51 | $12.52 | $12.52 | 55,290 |
| 2020-12-21 | $12.83 | $13.83 | $12.13 | $13.02 | $13.02 | 74,870 |
| 2020-12-18 | $12.58 | $13.90 | $12.52 | $12.52 | $12.52 | 269,015 |
| 2020-12-17 | $12.42 | $13.21 | $12.42 | $12.59 | $12.59 | 33,684 |
| 2020-12-16 | $13.71 | $13.99 | $12.36 | $12.36 | $12.36 | 39,738 |
| 2020-12-15 | $14.00 | $14.00 | $12.88 | $13.46 | $13.46 | 24,348 |
| 2020-12-14 | $13.99 | $14.52 | $12.92 | $13.94 | $13.94 | 69,984 |
| 2020-12-11 | $12.81 | $13.93 | $12.77 | $13.57 | $13.57 | 28,451 |
| 2020-12-10 | $12.51 | $13.26 | $12.51 | $13.06 | $13.06 | 40,535 |
| 2020-12-09 | $13.11 | $13.11 | $12.01 | $12.51 | $12.51 | 46,042 |
| 2020-12-08 | $13.04 | $13.41 | $12.76 | $12.99 | $12.99 | 29,561 |
| 2020-12-07 | $14.81 | $14.93 | $12.26 | $13.26 | $13.26 | 58,520 |
| 2020-12-04 | $14.69 | $14.99 | $13.51 | $14.46 | $14.46 | 19,657 |
| 2020-12-03 | $14.02 | $14.95 | $14.00 | $14.82 | $14.82 | 23,751 |
| 2020-12-02 | $13.78 | $14.59 | $13.78 | $14.49 | $14.49 | 29,554 |
| 2020-12-01 | $14.13 | $14.61 | $13.76 | $14.23 | $14.23 | 16,607 |
| 2020-11-30 | $13.78 | $14.32 | $13.09 | $13.95 | $13.95 | 47,051 |
| 2020-11-27 | $13.20 | $13.88 | $12.81 | $13.55 | $13.55 | 25,932 |
| 2020-11-25 | $12.31 | $12.91 | $11.59 | $12.91 | $12.91 | 48,643 |
| 2020-11-24 | $12.51 | $12.70 | $12.08 | $12.23 | $12.23 | 18,294 |
| 2020-11-23 | $12.46 | $12.75 | $11.97 | $12.33 | $12.33 | 42,001 |
| 2020-11-20 | $12.81 | $13.00 | $12.32 | $12.40 | $12.40 | 51,624 |
| 2020-11-19 | $12.45 | $13.40 | $12.26 | $12.28 | $12.28 | 39,659 |
| 2020-11-18 | $13.44 | $13.44 | $12.69 | $12.99 | $12.99 | 36,826 |
| 2020-11-17 | $12.68 | $13.40 | $12.51 | $13.27 | $13.27 | 33,147 |
| 2020-11-16 | $12.39 | $12.99 | $11.66 | $12.85 | $12.85 | 63,524 |
| 2020-11-13 | $12.25 | $12.66 | $11.75 | $12.25 | $12.25 | 26,037 |
| 2020-11-12 | $11.78 | $12.37 | $11.25 | $12.22 | $12.22 | 57,094 |
| 2020-11-11 | $11.50 | $11.94 | $10.95 | $11.65 | $11.65 | 77,255 |
| 2020-11-10 | $10.97 | $11.69 | $10.55 | $11.15 | $11.15 | 90,608 |
| 2020-11-09 | $10.90 | $11.58 | $10.77 | $11.09 | $11.09 | 35,837 |
| 2020-11-06 | $11.60 | $11.60 | $10.66 | $10.77 | $10.77 | 50,174 |
| 2020-11-05 | $12.00 | $12.39 | $11.55 | $11.60 | $11.60 | 16,213 |
| 2020-11-04 | $12.02 | $12.35 | $11.40 | $11.90 | $11.90 | 32,846 |
| 2020-11-03 | $11.60 | $12.20 | $11.52 | $11.99 | $11.99 | 45,309 |
| 2020-11-02 | $11.35 | $11.59 | $11.33 | $11.50 | $11.50 | 48,528 |
| 2020-10-30 | $10.67 | $10.98 | $10.64 | $10.98 | $10.98 | 6,556 |
| 2020-10-29 | $10.82 | $10.90 | $10.64 | $10.82 | $10.82 | 12,040 |
| 2020-10-28 | $11.09 | $11.45 | $10.78 | $10.99 | $10.99 | 23,536 |
| 2020-10-27 | $11.02 | $11.23 | $10.88 | $11.17 | $11.17 | 15,311 |
| 2020-10-26 | $11.00 | $11.40 | $11.00 | $11.10 | $11.10 | 6,104 |
| 2020-10-23 | $11.48 | $11.48 | $10.96 | $11.08 | $11.08 | 5,552 |
| 2020-10-22 | $11.23 | $11.37 | $10.70 | $11.18 | $11.18 | 63,227 |
| 2020-10-21 | $11.50 | $11.58 | $11.23 | $11.38 | $11.38 | 32,411 |
| 2020-10-20 | $11.86 | $12.00 | $11.62 | $11.75 | $11.75 | 54,328 |
| 2020-10-19 | $12.00 | $12.50 | $11.68 | $11.90 | $11.90 | 35,577 |
| 2020-10-16 | $11.66 | $12.01 | $11.50 | $12.00 | $12.00 | 139,713 |
| 2020-10-15 | $12.35 | $12.40 | $11.48 | $11.80 | $11.80 | 72,475 |
| 2020-10-14 | $12.15 | $12.80 | $12.08 | $12.31 | $12.31 | 73,376 |
| 2020-10-13 | $12.48 | $12.88 | $12.10 | $12.25 | $12.25 | 92,781 |
| 2020-10-12 | $13.97 | $13.97 | $12.60 | $12.60 | $12.60 | 136,245 |
| 2020-10-09 | $14.03 | $14.39 | $13.54 | $13.54 | $13.54 | 91,152 |
| 2020-10-08 | $17.32 | $18.00 | $13.75 | $14.50 | $14.50 | 2,043,801 |
Aziyo Biologics Inc - Class A (AZYO) News Headlines
Recent Aziyo Biologics Inc - Class A (AZYO) News
Similar Companies to Aziyo Biologics Inc - Class A (AZYO) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |