BlackSky Technology Inc - Class A (BKSY) Exchange: NYSE
Data as of Aug. 21, 2025
$16.33 ($0.01) 0.06%
BlackSky Technology Inc - Class A - Daily Information
Click for more stock information on BlackSky Technology Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $16.08 |
| Previous Close | $16.33 |
| High | $16.56 |
| Low | $16.03 |
| Adjusted Open | $16.08 |
| Previous Adjusted Close | $16.33 |
| Adjusted High | $16.56 |
| Adjusted Low | $16.03 |
About BlackSky Technology Inc - Class A (BKSY)
ENLIGHTEN SOFTWARE SOLUTIONS INC
Invest in BlackSky Technology Inc - Class A (BKSY)
Historical Stock Data for BlackSky Technology Inc - Class A (BKSY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-21 | $16.08 | $16.56 | $16.03 | $16.33 | $16.33 | 968,641 |
| 2025-08-20 | $15.90 | $16.33 | $15.36 | $16.32 | $16.32 | 1,546,768 |
| 2025-08-19 | $17.68 | $17.78 | $16.09 | $16.17 | $16.17 | 1,947,014 |
| 2025-08-18 | $18.00 | $18.32 | $17.38 | $17.42 | $17.42 | 1,553,995 |
| 2025-08-15 | $18.18 | $18.41 | $17.70 | $18.17 | $18.17 | 1,324,647 |
| 2025-08-14 | $17.85 | $18.80 | $17.42 | $18.17 | $18.17 | 1,177,329 |
| 2025-08-13 | $17.80 | $18.76 | $17.29 | $18.49 | $18.49 | 2,003,639 |
| 2025-08-12 | $17.51 | $18.23 | $17.41 | $17.44 | $17.44 | 1,475,216 |
| 2025-08-11 | $16.85 | $17.55 | $16.70 | $17.26 | $17.26 | 1,522,122 |
| 2025-08-08 | $17.54 | $17.74 | $16.24 | $17.09 | $17.09 | 2,865,675 |
| 2025-08-07 | $16.94 | $18.07 | $16.42 | $17.21 | $17.21 | 2,897,510 |
| 2025-08-06 | $18.89 | $18.97 | $18.01 | $18.30 | $18.30 | 1,545,945 |
| 2025-08-05 | $20.89 | $21.01 | $18.66 | $18.94 | $18.94 | 2,084,569 |
| 2025-08-04 | $19.13 | $20.62 | $19.13 | $20.57 | $20.57 | 1,435,341 |
| 2025-08-01 | $18.48 | $19.70 | $17.93 | $18.86 | $18.86 | 1,625,852 |
| 2025-07-31 | $18.50 | $19.27 | $18.30 | $19.24 | $19.24 | 1,571,866 |
| 2025-07-30 | $19.30 | $19.41 | $18.26 | $18.47 | $18.47 | 1,122,947 |
| 2025-07-29 | $19.50 | $19.70 | $18.45 | $19.05 | $19.05 | 1,505,734 |
| 2025-07-28 | $19.91 | $20.24 | $18.92 | $19.15 | $19.15 | 1,578,396 |
| 2025-07-25 | $20.56 | $20.57 | $19.45 | $19.78 | $19.78 | 1,754,610 |
| 2025-07-24 | $20.45 | $21.21 | $20.24 | $20.53 | $20.53 | 1,284,222 |
| 2025-07-23 | $21.00 | $21.33 | $19.96 | $20.44 | $20.44 | 1,801,419 |
| 2025-07-22 | $21.30 | $21.50 | $18.84 | $20.14 | $20.14 | 5,006,576 |
| 2025-07-21 | $24.60 | $24.63 | $22.26 | $22.33 | $22.33 | 4,031,188 |
| 2025-07-18 | $22.26 | $24.21 | $21.50 | $23.70 | $23.70 | 10,238,791 |
| 2025-07-17 | $26.45 | $28.85 | $26.19 | $28.29 | $28.29 | 3,425,752 |
| 2025-07-16 | $25.89 | $26.41 | $24.51 | $25.97 | $25.97 | 1,462,587 |
| 2025-07-15 | $24.50 | $26.27 | $24.50 | $25.89 | $25.89 | 1,948,820 |
| 2025-07-14 | $22.69 | $25.38 | $22.52 | $24.26 | $24.26 | 1,927,636 |
| 2025-07-11 | $23.26 | $23.50 | $22.08 | $22.74 | $22.74 | 1,190,401 |
| 2025-07-10 | $22.35 | $24.22 | $21.84 | $23.41 | $23.41 | 2,032,480 |
| 2025-07-09 | $22.77 | $23.35 | $21.10 | $22.30 | $22.30 | 1,877,276 |
| 2025-07-08 | $22.40 | $24.94 | $21.70 | $22.52 | $22.52 | 2,821,849 |
| 2025-07-07 | $21.50 | $21.75 | $20.50 | $21.66 | $21.66 | 1,633,728 |
| 2025-07-03 | $20.22 | $21.54 | $20.00 | $21.48 | $21.48 | 1,412,570 |
| 2025-07-02 | $20.07 | $20.30 | $19.23 | $20.27 | $20.27 | 1,322,812 |
| 2025-07-01 | $20.00 | $20.81 | $19.19 | $20.04 | $20.04 | 1,745,290 |
| 2025-06-30 | $19.86 | $21.12 | $19.53 | $20.58 | $20.58 | 2,495,693 |
| 2025-06-27 | $20.40 | $20.40 | $18.60 | $19.49 | $19.49 | 3,951,548 |
| 2025-06-26 | $18.00 | $20.95 | $17.95 | $20.48 | $20.48 | 3,888,453 |
| 2025-06-25 | $17.69 | $18.00 | $16.86 | $17.28 | $17.28 | 2,224,312 |
| 2025-06-24 | $17.04 | $17.70 | $16.44 | $17.58 | $17.58 | 3,760,172 |
| 2025-06-23 | $14.50 | $16.59 | $13.62 | $16.47 | $16.47 | 5,198,118 |
| 2025-06-20 | $13.20 | $14.73 | $12.51 | $14.22 | $14.22 | 4,608,378 |
| 2025-06-18 | $11.53 | $12.91 | $11.36 | $12.71 | $12.71 | 1,806,431 |
| 2025-06-17 | $11.27 | $11.82 | $11.27 | $11.44 | $11.44 | 1,096,515 |
| 2025-06-16 | $11.21 | $11.66 | $11.12 | $11.48 | $11.48 | 1,101,159 |
| 2025-06-13 | $10.90 | $11.50 | $10.80 | $10.89 | $10.89 | 995,257 |
| 2025-06-12 | $11.61 | $11.79 | $11.37 | $11.45 | $11.45 | 721,612 |
| 2025-06-11 | $12.20 | $12.28 | $11.70 | $11.77 | $11.77 | 961,885 |
| 2025-06-10 | $12.75 | $12.80 | $11.80 | $12.08 | $12.08 | 1,132,690 |
| 2025-06-09 | $13.17 | $13.34 | $12.50 | $12.72 | $12.72 | 1,452,947 |
| 2025-06-06 | $12.50 | $12.98 | $12.04 | $12.90 | $12.90 | 1,767,535 |
| 2025-06-05 | $12.10 | $12.75 | $11.61 | $12.13 | $12.13 | 2,217,924 |
| 2025-06-04 | $11.53 | $12.15 | $11.26 | $12.02 | $12.02 | 1,148,234 |
| 2025-06-03 | $11.61 | $11.70 | $11.13 | $11.30 | $11.30 | 790,753 |
| 2025-06-02 | $11.29 | $11.33 | $10.61 | $11.22 | $11.22 | 918,119 |
| 2025-05-30 | $11.25 | $11.35 | $10.80 | $11.19 | $11.19 | 1,303,609 |
| 2025-05-29 | $12.48 | $12.52 | $11.26 | $11.35 | $11.35 | 941,836 |
| 2025-05-28 | $11.75 | $12.44 | $11.45 | $12.07 | $12.07 | 1,001,600 |
| 2025-05-27 | $11.29 | $11.80 | $10.92 | $11.73 | $11.73 | 1,001,720 |
| 2025-05-23 | $10.47 | $10.99 | $10.42 | $10.83 | $10.83 | 791,199 |
| 2025-05-22 | $10.81 | $11.18 | $9.88 | $10.75 | $10.75 | 1,948,683 |
| 2025-05-21 | $11.70 | $11.85 | $11.15 | $11.38 | $11.38 | 653,877 |
| 2025-05-20 | $11.78 | $11.96 | $11.55 | $11.78 | $11.78 | 577,732 |
| 2025-05-19 | $11.47 | $11.82 | $11.21 | $11.77 | $11.77 | 876,581 |
| 2025-05-16 | $12.25 | $12.40 | $11.81 | $11.83 | $11.83 | 787,295 |
| 2025-05-15 | $12.19 | $12.31 | $11.67 | $12.15 | $12.15 | 698,471 |
| 2025-05-14 | $12.15 | $12.53 | $11.81 | $12.32 | $12.32 | 1,061,379 |
| 2025-05-13 | $11.95 | $12.04 | $11.58 | $11.84 | $11.84 | 934,669 |
| 2025-05-12 | $12.68 | $12.73 | $11.37 | $11.52 | $11.52 | 1,191,764 |
| 2025-05-09 | $11.45 | $11.91 | $11.01 | $11.55 | $11.55 | 1,074,186 |
| 2025-05-08 | $9.25 | $11.74 | $9.25 | $11.45 | $11.45 | 2,531,499 |
| 2025-05-07 | $8.67 | $8.97 | $8.62 | $8.74 | $8.74 | 530,846 |
| 2025-05-06 | $8.40 | $8.63 | $8.29 | $8.54 | $8.54 | 362,708 |
| 2025-05-05 | $8.75 | $8.82 | $8.57 | $8.62 | $8.62 | 468,441 |
| 2025-05-02 | $8.83 | $9.17 | $8.68 | $8.84 | $8.84 | 691,655 |
| 2025-05-01 | $8.53 | $8.81 | $8.37 | $8.58 | $8.58 | 516,809 |
| 2025-04-30 | $8.27 | $8.39 | $7.86 | $8.36 | $8.36 | 623,445 |
| 2025-04-29 | $8.58 | $8.65 | $8.36 | $8.63 | $8.63 | 435,738 |
| 2025-04-28 | $8.47 | $8.69 | $8.24 | $8.55 | $8.55 | 853,185 |
| 2025-04-25 | $8.16 | $8.61 | $8.05 | $8.47 | $8.47 | 833,334 |
| 2025-04-24 | $7.28 | $8.23 | $7.26 | $8.18 | $8.18 | 825,638 |
| 2025-04-23 | $7.25 | $7.62 | $7.19 | $7.20 | $7.20 | 447,318 |
| 2025-04-22 | $6.70 | $6.99 | $6.67 | $6.86 | $6.86 | 461,657 |
| 2025-04-21 | $6.87 | $6.97 | $6.44 | $6.63 | $6.63 | 675,021 |
| 2025-04-17 | $7.10 | $7.24 | $6.90 | $7.07 | $7.07 | 483,113 |
| 2025-04-16 | $7.11 | $7.21 | $6.88 | $7.12 | $7.12 | 470,003 |
| 2025-04-15 | $7.17 | $7.65 | $7.12 | $7.28 | $7.28 | 607,742 |
| 2025-04-14 | $7.96 | $7.99 | $7.19 | $7.27 | $7.27 | 803,362 |
| 2025-04-11 | $7.60 | $7.74 | $7.30 | $7.63 | $7.63 | 488,826 |
| 2025-04-10 | $7.79 | $7.88 | $7.23 | $7.54 | $7.54 | 794,984 |
| 2025-04-09 | $6.78 | $8.17 | $6.59 | $7.81 | $7.81 | 1,434,313 |
| 2025-04-08 | $7.63 | $7.74 | $6.73 | $6.91 | $6.91 | 937,337 |
| 2025-04-07 | $6.32 | $7.54 | $6.15 | $7.09 | $7.09 | 855,775 |
| 2025-04-04 | $6.97 | $7.00 | $6.15 | $6.81 | $6.81 | 1,336,199 |
| 2025-04-03 | $7.28 | $7.52 | $7.19 | $7.31 | $7.31 | 856,981 |
| 2025-04-02 | $7.45 | $8.27 | $7.42 | $8.06 | $8.06 | 653,294 |
| 2025-04-01 | $7.74 | $7.82 | $7.29 | $7.73 | $7.73 | 717,105 |
| 2025-03-31 | $7.58 | $7.82 | $7.38 | $7.73 | $7.73 | 1,061,730 |
| 2025-03-28 | $8.50 | $8.56 | $7.82 | $7.91 | $7.91 | 1,780,329 |
| 2025-03-27 | $9.01 | $9.10 | $8.54 | $8.58 | $8.58 | 792,127 |
| 2025-03-26 | $9.61 | $9.79 | $9.08 | $9.18 | $9.18 | 933,062 |
| 2025-03-25 | $9.39 | $9.67 | $9.08 | $9.52 | $9.52 | 865,029 |
| 2025-03-24 | $8.91 | $9.34 | $8.80 | $9.28 | $9.28 | 1,000,368 |
| 2025-03-21 | $8.49 | $8.81 | $8.30 | $8.71 | $8.71 | 866,434 |
| 2025-03-20 | $8.69 | $9.16 | $8.67 | $8.76 | $8.76 | 570,110 |
| 2025-03-19 | $8.68 | $9.19 | $8.65 | $8.97 | $8.97 | 740,189 |
| 2025-03-18 | $9.15 | $9.31 | $8.52 | $8.61 | $8.61 | 1,161,198 |
| 2025-03-17 | $9.12 | $9.49 | $8.96 | $9.36 | $9.36 | 828,634 |
| 2025-03-14 | $9.25 | $9.26 | $8.72 | $9.08 | $9.08 | 1,267,263 |
| 2025-03-13 | $9.27 | $9.30 | $8.56 | $8.80 | $8.80 | 938,077 |
| 2025-03-12 | $9.60 | $9.97 | $8.76 | $9.24 | $9.24 | 1,541,538 |
| 2025-03-11 | $9.28 | $9.60 | $8.71 | $9.09 | $9.09 | 1,536,845 |
| 2025-03-10 | $9.02 | $9.34 | $8.82 | $9.23 | $9.23 | 1,981,402 |
| 2025-03-07 | $9.86 | $10.16 | $9.50 | $9.86 | $9.86 | 1,751,916 |
| 2025-03-06 | $10.05 | $11.37 | $9.78 | $10.01 | $10.01 | 3,873,464 |
| 2025-03-05 | $12.86 | $13.55 | $12.36 | $13.20 | $13.20 | 2,322,746 |
| 2025-03-04 | $12.33 | $13.20 | $11.91 | $12.63 | $12.63 | 2,148,488 |
| 2025-03-03 | $14.74 | $14.97 | $12.61 | $12.91 | $12.91 | 1,858,523 |
| 2025-02-28 | $14.00 | $14.75 | $13.48 | $14.47 | $14.47 | 1,667,286 |
| 2025-02-27 | $15.20 | $15.50 | $14.40 | $14.47 | $14.47 | 1,259,885 |
| 2025-02-26 | $15.14 | $15.94 | $14.88 | $14.91 | $14.91 | 1,355,758 |
| 2025-02-25 | $15.10 | $15.58 | $14.06 | $14.69 | $14.69 | 1,904,284 |
| 2025-02-24 | $16.85 | $16.92 | $14.66 | $15.03 | $15.03 | 2,246,757 |
| 2025-02-21 | $18.86 | $19.30 | $16.67 | $16.68 | $16.68 | 1,958,079 |
| 2025-02-20 | $19.77 | $19.94 | $17.60 | $18.31 | $18.31 | 2,298,679 |
| 2025-02-19 | $20.49 | $21.92 | $19.61 | $19.96 | $19.96 | 4,322,015 |
| 2025-02-18 | $17.50 | $20.50 | $17.12 | $18.85 | $18.85 | 4,116,245 |
| 2025-02-14 | $17.77 | $18.00 | $16.58 | $16.83 | $16.83 | 1,041,893 |
| 2025-02-13 | $17.57 | $18.10 | $16.52 | $17.76 | $17.76 | 1,512,568 |
| 2025-02-12 | $16.68 | $16.97 | $15.75 | $16.36 | $16.36 | 1,302,134 |
| 2025-02-11 | $17.60 | $18.00 | $17.16 | $17.32 | $17.32 | 1,159,228 |
| 2025-02-10 | $16.77 | $17.87 | $16.74 | $17.54 | $17.54 | 971,011 |
| 2025-02-07 | $16.79 | $17.32 | $16.29 | $16.50 | $16.50 | 871,737 |
| 2025-02-06 | $17.80 | $17.94 | $16.56 | $16.64 | $16.64 | 1,176,584 |
| 2025-02-05 | $17.78 | $18.33 | $17.13 | $17.66 | $17.66 | 1,524,547 |
| 2025-02-04 | $15.94 | $18.30 | $15.94 | $17.70 | $17.70 | 2,981,405 |
| 2025-02-03 | $14.30 | $15.60 | $14.20 | $15.19 | $15.19 | 1,282,104 |
| 2025-01-31 | $13.79 | $15.80 | $13.69 | $14.99 | $14.99 | 1,889,969 |
| 2025-01-30 | $13.71 | $14.48 | $13.45 | $13.57 | $13.57 | 966,273 |
| 2025-01-29 | $14.09 | $14.45 | $12.92 | $13.42 | $13.42 | 1,472,233 |
| 2025-01-28 | $15.81 | $17.39 | $13.76 | $14.02 | $14.02 | 7,991,883 |
| 2025-01-27 | $14.09 | $14.39 | $13.06 | $13.16 | $13.16 | 1,896,207 |
| 2025-01-24 | $12.39 | $15.25 | $12.22 | $14.96 | $14.96 | 4,252,663 |
| 2025-01-23 | $11.62 | $12.66 | $11.36 | $11.94 | $11.94 | 1,923,026 |
| 2025-01-22 | $12.12 | $12.30 | $11.56 | $11.69 | $11.69 | 1,393,913 |
| 2025-01-21 | $12.34 | $12.60 | $11.55 | $12.09 | $12.09 | 2,247,252 |
| 2025-01-17 | $10.66 | $11.92 | $10.21 | $11.73 | $11.73 | 1,699,001 |
| 2025-01-16 | $10.05 | $10.76 | $9.81 | $10.45 | $10.45 | 1,021,624 |
| 2025-01-15 | $9.97 | $10.36 | $9.84 | $9.93 | $9.93 | 549,498 |
| 2025-01-14 | $9.75 | $9.99 | $9.33 | $9.60 | $9.60 | 677,461 |
| 2025-01-13 | $9.60 | $9.78 | $9.31 | $9.55 | $9.55 | 690,486 |
| 2025-01-10 | $10.20 | $10.20 | $9.36 | $9.77 | $9.77 | 963,492 |
| 2025-01-08 | $10.75 | $10.98 | $10.00 | $10.13 | $10.13 | 994,539 |
| 2025-01-07 | $11.69 | $12.11 | $10.98 | $11.11 | $11.11 | 615,505 |
| 2025-01-06 | $12.17 | $12.64 | $11.72 | $11.86 | $11.86 | 1,200,486 |
| 2025-01-03 | $10.82 | $12.01 | $10.65 | $11.87 | $11.87 | 1,210,973 |
| 2025-01-02 | $10.81 | $11.11 | $10.27 | $10.69 | $10.69 | 764,069 |
| 2024-12-31 | $11.25 | $11.44 | $10.71 | $10.79 | $10.79 | 1,058,342 |
| 2024-12-30 | $11.05 | $11.23 | $10.64 | $11.04 | $11.04 | 699,612 |
| 2024-12-27 | $11.45 | $11.63 | $10.63 | $11.26 | $11.26 | 697,769 |
| 2024-12-26 | $10.90 | $11.67 | $10.78 | $11.64 | $11.64 | 660,516 |
| 2024-12-24 | $10.49 | $11.17 | $10.35 | $10.98 | $10.98 | 466,790 |
| 2024-12-23 | $10.67 | $10.70 | $10.20 | $10.37 | $10.37 | 630,874 |
| 2024-12-20 | $10.12 | $11.03 | $9.80 | $10.67 | $10.67 | 3,131,318 |
| 2024-12-19 | $10.76 | $10.99 | $10.23 | $10.50 | $10.50 | 1,102,998 |
| 2024-12-18 | $12.15 | $12.44 | $10.39 | $10.46 | $10.46 | 1,269,123 |
| 2024-12-17 | $12.28 | $12.49 | $11.35 | $12.18 | $12.18 | 941,789 |
| 2024-12-16 | $10.51 | $12.28 | $10.35 | $12.14 | $12.14 | 1,508,870 |
| 2024-12-13 | $10.53 | $10.75 | $10.26 | $10.51 | $10.51 | 446,665 |
| 2024-12-12 | $11.04 | $11.17 | $10.40 | $10.54 | $10.54 | 539,826 |
| 2024-12-11 | $10.78 | $11.30 | $10.16 | $11.11 | $11.11 | 805,130 |
| 2024-12-10 | $11.02 | $11.38 | $10.55 | $10.68 | $10.68 | 565,108 |
| 2024-12-09 | $11.00 | $11.75 | $10.80 | $10.99 | $10.99 | 847,959 |
| 2024-12-06 | $10.51 | $11.20 | $10.42 | $10.76 | $10.76 | 684,507 |
| 2024-12-05 | $10.95 | $11.34 | $10.06 | $10.27 | $10.27 | 990,312 |
| 2024-12-04 | $10.77 | $11.23 | $10.53 | $11.07 | $11.07 | 1,018,869 |
| 2024-12-03 | $11.63 | $11.66 | $10.21 | $10.61 | $10.61 | 1,382,591 |
| 2024-12-02 | $12.25 | $12.51 | $11.30 | $11.71 | $11.71 | 964,224 |
| 2024-11-29 | $11.47 | $12.23 | $11.29 | $11.68 | $11.68 | 772,491 |
| 2024-11-27 | $10.87 | $11.13 | $10.35 | $10.95 | $10.95 | 674,287 |
| 2024-11-26 | $11.35 | $11.54 | $10.62 | $10.77 | $10.77 | 892,670 |
| 2024-11-25 | $11.30 | $11.87 | $11.08 | $11.37 | $11.37 | 1,085,255 |
| 2024-11-22 | $10.73 | $11.68 | $10.34 | $11.03 | $11.03 | 1,646,492 |
| 2024-11-21 | $9.80 | $10.89 | $9.45 | $10.67 | $10.67 | 1,517,654 |
| 2024-11-20 | $9.69 | $9.72 | $9.20 | $9.72 | $9.72 | 595,817 |
| 2024-11-19 | $9.10 | $9.83 | $9.00 | $9.60 | $9.60 | 928,913 |
| 2024-11-18 | $8.65 | $9.48 | $8.55 | $9.05 | $9.05 | 884,764 |
| 2024-11-15 | $8.79 | $8.95 | $8.16 | $8.42 | $8.42 | 1,152,859 |
| 2024-11-14 | $7.64 | $9.30 | $7.59 | $8.75 | $8.75 | 3,156,452 |
| 2024-11-13 | $7.26 | $7.89 | $7.14 | $7.40 | $7.40 | 1,172,738 |
| 2024-11-12 | $7.49 | $7.65 | $6.94 | $7.09 | $7.09 | 971,968 |
| 2024-11-11 | $8.31 | $8.34 | $7.30 | $7.58 | $7.58 | 1,405,221 |
| 2024-11-08 | $7.66 | $8.15 | $7.50 | $8.05 | $8.05 | 1,057,296 |
| 2024-11-07 | $7.15 | $7.70 | $6.80 | $7.65 | $7.65 | 1,700,889 |
| 2024-11-06 | $7.45 | $7.62 | $7.18 | $7.57 | $7.57 | 1,048,015 |
| 2024-11-05 | $6.86 | $7.28 | $6.75 | $7.20 | $7.20 | 702,000 |
| 2024-11-04 | $6.91 | $7.23 | $6.72 | $6.87 | $6.87 | 783,634 |
| 2024-11-01 | $6.42 | $7.17 | $6.42 | $6.89 | $6.89 | 1,017,506 |
| 2024-10-31 | $6.80 | $6.86 | $6.25 | $6.32 | $6.32 | 864,889 |
| 2024-10-30 | $7.27 | $7.30 | $6.77 | $6.82 | $6.82 | 919,163 |
| 2024-10-29 | $6.89 | $7.30 | $6.80 | $7.14 | $7.14 | 1,913,632 |
| 2024-10-28 | $6.48 | $6.95 | $6.41 | $6.89 | $6.89 | 953,239 |
| 2024-10-25 | $6.62 | $6.81 | $6.31 | $6.37 | $6.37 | 703,493 |
| 2024-10-24 | $6.18 | $6.57 | $6.06 | $6.49 | $6.49 | 1,287,588 |
| 2024-10-23 | $6.35 | $6.44 | $6.01 | $6.12 | $6.12 | 644,514 |
| 2024-10-22 | $6.41 | $6.62 | $6.12 | $6.34 | $6.34 | 741,289 |
| 2024-10-21 | $6.07 | $6.60 | $6.00 | $6.41 | $6.41 | 848,820 |
| 2024-10-18 | $6.11 | $6.21 | $5.96 | $6.11 | $6.11 | 438,889 |
| 2024-10-17 | $6.07 | $6.20 | $5.98 | $6.07 | $6.07 | 296,856 |
| 2024-10-16 | $6.16 | $6.16 | $5.91 | $6.13 | $6.13 | 437,404 |
| 2024-10-15 | $6.26 | $6.36 | $6.04 | $6.10 | $6.10 | 474,688 |
| 2024-10-14 | $6.28 | $6.40 | $5.95 | $6.26 | $6.26 | 744,735 |
| 2024-10-11 | $6.20 | $6.28 | $5.85 | $6.26 | $6.26 | 1,036,697 |
| 2024-10-10 | $6.20 | $6.41 | $6.02 | $6.23 | $6.23 | 836,006 |
| 2024-10-09 | $5.85 | $6.40 | $5.60 | $6.30 | $6.30 | 1,245,799 |
| 2024-10-08 | $5.60 | $6.08 | $5.29 | $5.76 | $5.76 | 1,409,816 |
| 2024-10-07 | $5.60 | $5.73 | $5.32 | $5.58 | $5.58 | 1,339,955 |
| 2024-10-04 | $5.30 | $5.95 | $5.14 | $5.43 | $5.43 | 2,509,876 |
| 2024-10-03 | $5.35 | $5.90 | $4.92 | $4.99 | $4.99 | 3,358,418 |
| 2024-10-02 | $4.63 | $5.13 | $4.60 | $4.99 | $4.99 | 1,052,879 |
| 2024-10-01 | $4.86 | $4.89 | $4.47 | $4.51 | $4.51 | 1,007,970 |
| 2024-09-30 | $4.44 | $4.96 | $4.37 | $4.74 | $4.74 | 867,534 |
| 2024-09-27 | $4.78 | $4.91 | $4.43 | $4.46 | $4.46 | 752,384 |
| 2024-09-26 | $4.21 | $5.14 | $4.20 | $4.64 | $4.64 | 1,607,767 |
| 2024-09-25 | $3.93 | $4.44 | $3.86 | $4.06 | $4.06 | 3,245,447 |
| 2024-09-24 | $5.36 | $5.47 | $5.04 | $5.04 | $5.04 | 501,541 |
| 2024-09-23 | $5.81 | $5.85 | $5.29 | $5.38 | $5.38 | 450,841 |
| 2024-09-20 | $6.15 | $6.18 | $5.60 | $5.70 | $5.70 | 525,361 |
| 2024-09-19 | $6.10 | $6.54 | $6.02 | $6.09 | $6.09 | 256,308 |
| 2024-09-18 | $5.65 | $6.38 | $5.64 | $5.86 | $5.86 | 498,978 |
| 2024-09-17 | $5.80 | $6.01 | $5.62 | $5.62 | $5.62 | 301,239 |
| 2024-09-16 | $6.08 | $6.12 | $5.74 | $5.76 | $5.76 | 292,781 |
| 2024-09-13 | $6.17 | $6.48 | $5.84 | $6.05 | $6.05 | 541,925 |
| 2024-09-12 | $6.63 | $6.71 | $6.06 | $6.08 | $6.08 | 359,633 |
| 2024-09-11 | $7.01 | $7.01 | $6.56 | $6.59 | $6.59 | 122,359 |
| 2024-09-10 | $6.80 | $7.38 | $6.30 | $7.19 | $7.19 | 341,322 |
| 2024-09-09 | $6.23 | $7.55 | $6.20 | $7.05 | $7.05 | 458,491 |
| 2024-09-06 | $0.87 | $0.88 | $0.77 | $0.78 | $6.21 | 685,382 |
| 2024-09-05 | $0.97 | $1.00 | $0.84 | $0.88 | $7.06 | 510,436 |
| 2024-09-04 | $1.10 | $1.13 | $1.08 | $1.11 | $8.88 | 42,305 |
| 2024-09-03 | $1.10 | $1.11 | $1.06 | $1.11 | $8.88 | 52,274 |
| 2024-08-30 | $1.14 | $1.18 | $1.06 | $1.11 | $8.88 | 91,931 |
| 2024-08-29 | $1.18 | $1.19 | $1.14 | $1.17 | $9.36 | 80,054 |
| 2024-08-28 | $1.19 | $1.22 | $1.16 | $1.20 | $9.60 | 78,685 |
| 2024-08-27 | $1.22 | $1.25 | $1.18 | $1.21 | $9.68 | 36,432 |
| 2024-08-26 | $1.31 | $1.31 | $1.19 | $1.23 | $9.84 | 109,184 |
| 2024-08-23 | $1.20 | $1.33 | $1.20 | $1.31 | $10.48 | 165,016 |
| 2024-08-22 | $1.21 | $1.22 | $1.14 | $1.19 | $9.52 | 70,309 |
| 2024-08-21 | $1.23 | $1.25 | $1.13 | $1.22 | $9.76 | 100,549 |
| 2024-08-20 | $1.14 | $1.23 | $1.12 | $1.20 | $9.60 | 170,104 |
| 2024-08-19 | $1.10 | $1.14 | $1.08 | $1.12 | $8.96 | 101,382 |
| 2024-08-16 | $1.08 | $1.09 | $1.04 | $1.09 | $8.72 | 68,779 |
| 2024-08-15 | $0.99 | $1.07 | $0.99 | $1.06 | $8.48 | 72,030 |
| 2024-08-14 | $1.04 | $1.04 | $0.97 | $0.98 | $7.84 | 36,101 |
| 2024-08-13 | $1.02 | $1.04 | $1.02 | $1.03 | $8.24 | 24,158 |
| 2024-08-12 | $1.06 | $1.06 | $1.00 | $1.00 | $8.00 | 53,070 |
| 2024-08-09 | $1.05 | $1.06 | $1.00 | $1.04 | $8.32 | 61,708 |
| 2024-08-08 | $1.03 | $1.06 | $1.00 | $1.06 | $8.48 | 53,865 |
| 2024-08-07 | $1.04 | $1.08 | $0.93 | $0.93 | $7.46 | 142,796 |
| 2024-08-06 | $0.99 | $1.04 | $0.96 | $1.04 | $8.32 | 60,557 |
| 2024-08-05 | $1.01 | $1.02 | $0.94 | $0.96 | $7.67 | 106,720 |
| 2024-08-02 | $1.00 | $1.05 | $0.98 | $1.01 | $8.08 | 70,277 |
| 2024-08-01 | $1.10 | $1.10 | $1.01 | $1.02 | $8.16 | 55,674 |
| 2024-07-31 | $1.10 | $1.15 | $1.10 | $1.12 | $8.96 | 48,279 |
| 2024-07-30 | $1.11 | $1.13 | $1.09 | $1.10 | $8.80 | 48,563 |
| 2024-07-29 | $1.16 | $1.17 | $1.12 | $1.14 | $9.12 | 36,945 |
| 2024-07-26 | $1.15 | $1.17 | $1.12 | $1.17 | $1.17 | 491,332 |
| 2024-07-25 | $1.11 | $1.14 | $1.07 | $1.11 | $1.11 | 508,319 |
| 2024-07-24 | $1.10 | $1.14 | $1.08 | $1.10 | $1.10 | 352,398 |
| 2024-07-23 | $1.12 | $1.15 | $1.09 | $1.13 | $1.13 | 389,254 |
| 2024-07-22 | $1.10 | $1.15 | $1.06 | $1.11 | $1.11 | 373,740 |
| 2024-07-19 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 192,529 |
| 2024-07-18 | $1.15 | $1.18 | $1.09 | $1.11 | $1.11 | 324,764 |
| 2024-07-17 | $1.19 | $1.20 | $1.11 | $1.15 | $1.15 | 540,462 |
| 2024-07-16 | $1.14 | $1.18 | $1.13 | $1.18 | $1.18 | 717,326 |
| 2024-07-15 | $1.08 | $1.12 | $1.07 | $1.11 | $1.11 | 582,081 |
| 2024-07-12 | $1.08 | $1.10 | $1.06 | $1.08 | $1.08 | 763,897 |
| 2024-07-11 | $1.04 | $1.06 | $1.02 | $1.06 | $1.06 | 434,893 |
| 2024-07-10 | $1.01 | $1.01 | $0.97 | $1.01 | $1.01 | 417,924 |
| 2024-07-09 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 412,558 |
| 2024-07-08 | $1.03 | $1.06 | $1.02 | $1.03 | $1.03 | 509,191 |
| 2024-07-05 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 244,330 |
| 2024-07-03 | $1.04 | $1.04 | $1.03 | $1.03 | $1.03 | 78,041 |
| 2024-07-02 | $1.05 | $1.05 | $1.02 | $1.03 | $1.03 | 461,486 |
| 2024-07-01 | $1.06 | $1.07 | $1.03 | $1.04 | $1.04 | 481,515 |
| 2024-06-28 | $1.07 | $1.11 | $1.02 | $1.07 | $1.07 | 1,439,626 |
| 2024-06-27 | $1.03 | $1.05 | $1.02 | $1.05 | $1.05 | 349,430 |
| 2024-06-26 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 420,937 |
| 2024-06-25 | $1.09 | $1.09 | $1.04 | $1.05 | $1.05 | 553,291 |
| 2024-06-24 | $0.99 | $1.09 | $0.99 | $1.07 | $1.07 | 581,769 |
| 2024-06-21 | $1.01 | $1.03 | $0.98 | $1.00 | $1.00 | 1,013,329 |
| 2024-06-20 | $0.94 | $1.04 | $0.92 | $1.02 | $1.02 | 828,768 |
| 2024-06-18 | $0.91 | $0.94 | $0.90 | $0.93 | $0.93 | 635,962 |
| 2024-06-17 | $0.92 | $0.93 | $0.86 | $0.91 | $0.91 | 1,428,898 |
| 2024-06-14 | $1.00 | $1.01 | $0.92 | $0.93 | $0.93 | 1,526,922 |
| 2024-06-13 | $1.05 | $1.05 | $0.98 | $1.00 | $1.00 | 1,059,603 |
| 2024-06-12 | $1.05 | $1.07 | $1.03 | $1.03 | $1.03 | 520,218 |
| 2024-06-11 | $1.05 | $1.06 | $1.02 | $1.04 | $1.04 | 519,489 |
| 2024-06-10 | $1.05 | $1.07 | $1.04 | $1.07 | $1.07 | 909,489 |
| 2024-06-07 | $1.08 | $1.09 | $1.03 | $1.04 | $1.04 | 734,365 |
| 2024-06-06 | $1.10 | $1.10 | $1.07 | $1.08 | $1.08 | 536,307 |
| 2024-06-05 | $1.12 | $1.12 | $1.08 | $1.10 | $1.10 | 502,557 |
| 2024-06-04 | $1.09 | $1.10 | $1.08 | $1.10 | $1.10 | 596,110 |
| 2024-06-03 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 352,939 |
| 2024-05-31 | $1.14 | $1.14 | $1.08 | $1.09 | $1.09 | 512,329 |
| 2024-05-30 | $1.10 | $1.12 | $1.08 | $1.08 | $1.08 | 388,933 |
| 2024-05-29 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 507,638 |
| 2024-05-28 | $1.15 | $1.15 | $1.11 | $1.12 | $1.12 | 465,276 |
| 2024-05-24 | $1.13 | $1.15 | $1.12 | $1.13 | $1.13 | 412,743 |
| 2024-05-23 | $1.15 | $1.16 | $1.11 | $1.13 | $1.13 | 548,755 |
| 2024-05-22 | $1.18 | $1.18 | $1.14 | $1.14 | $1.14 | 366,569 |
| 2024-05-21 | $1.19 | $1.19 | $1.13 | $1.16 | $1.16 | 659,114 |
| 2024-05-20 | $1.22 | $1.23 | $1.13 | $1.14 | $1.14 | 801,372 |
| 2024-05-17 | $1.19 | $1.23 | $1.17 | $1.22 | $1.22 | 897,379 |
| 2024-05-16 | $1.19 | $1.20 | $1.17 | $1.19 | $1.19 | 459,123 |
| 2024-05-15 | $1.20 | $1.20 | $1.16 | $1.18 | $1.18 | 509,134 |
| 2024-05-14 | $1.19 | $1.20 | $1.16 | $1.17 | $1.17 | 378,396 |
| 2024-05-13 | $1.21 | $1.22 | $1.15 | $1.16 | $1.16 | 611,021 |
| 2024-05-10 | $1.20 | $1.22 | $1.18 | $1.21 | $1.21 | 428,663 |
| 2024-05-09 | $1.18 | $1.23 | $1.18 | $1.21 | $1.21 | 496,805 |
| 2024-05-08 | $1.23 | $1.27 | $1.16 | $1.17 | $1.17 | 1,262,517 |
| 2024-05-07 | $1.31 | $1.33 | $1.26 | $1.27 | $1.27 | 415,260 |
| 2024-05-06 | $1.26 | $1.36 | $1.24 | $1.30 | $1.30 | 517,343 |
| 2024-05-03 | $1.30 | $1.32 | $1.25 | $1.26 | $1.26 | 249,136 |
| 2024-05-02 | $1.24 | $1.30 | $1.22 | $1.28 | $1.28 | 304,404 |
| 2024-05-01 | $1.22 | $1.28 | $1.21 | $1.23 | $1.23 | 479,754 |
| 2024-04-30 | $1.25 | $1.25 | $1.18 | $1.21 | $1.21 | 608,893 |
| 2024-04-29 | $1.28 | $1.29 | $1.24 | $1.26 | $1.26 | 213,429 |
| 2024-04-26 | $1.27 | $1.29 | $1.24 | $1.26 | $1.26 | 337,050 |
| 2024-04-25 | $1.26 | $1.28 | $1.25 | $1.25 | $1.25 | 274,078 |
| 2024-04-24 | $1.23 | $1.29 | $1.22 | $1.28 | $1.28 | 387,764 |
| 2024-04-23 | $1.22 | $1.26 | $1.21 | $1.23 | $1.23 | 390,232 |
| 2024-04-22 | $1.21 | $1.22 | $1.17 | $1.20 | $1.20 | 388,739 |
| 2024-04-19 | $1.17 | $1.20 | $1.12 | $1.19 | $1.19 | 644,004 |
| 2024-04-18 | $1.20 | $1.25 | $1.17 | $1.18 | $1.18 | 607,165 |
| 2024-04-17 | $1.25 | $1.26 | $1.18 | $1.19 | $1.19 | 548,458 |
| 2024-04-16 | $1.25 | $1.27 | $1.23 | $1.24 | $1.24 | 477,777 |
| 2024-04-15 | $1.31 | $1.32 | $1.24 | $1.27 | $1.27 | 647,573 |
| 2024-04-12 | $1.37 | $1.37 | $1.29 | $1.30 | $1.30 | 510,353 |
| 2024-04-11 | $1.35 | $1.42 | $1.33 | $1.38 | $1.38 | 355,068 |
| 2024-04-10 | $1.33 | $1.38 | $1.32 | $1.35 | $1.35 | 499,922 |
| 2024-04-09 | $1.34 | $1.40 | $1.32 | $1.37 | $1.37 | 294,377 |
| 2024-04-08 | $1.42 | $1.42 | $1.31 | $1.33 | $1.33 | 635,121 |
| 2024-04-05 | $1.35 | $1.40 | $1.35 | $1.38 | $1.38 | 248,142 |
| 2024-04-04 | $1.45 | $1.46 | $1.33 | $1.35 | $1.35 | 671,602 |
| 2024-04-03 | $1.38 | $1.43 | $1.34 | $1.42 | $1.42 | 604,698 |
| 2024-04-02 | $1.30 | $1.36 | $1.30 | $1.33 | $1.33 | 409,701 |
| 2024-04-01 | $1.37 | $1.38 | $1.33 | $1.35 | $1.35 | 375,313 |
| 2024-03-28 | $1.37 | $1.42 | $1.33 | $1.36 | $1.36 | 519,380 |
| 2024-03-27 | $1.30 | $1.38 | $1.30 | $1.37 | $1.37 | 521,266 |
| 2024-03-26 | $1.31 | $1.34 | $1.30 | $1.30 | $1.30 | 279,215 |
| 2024-03-25 | $1.33 | $1.36 | $1.30 | $1.30 | $1.30 | 269,695 |
| 2024-03-22 | $1.38 | $1.38 | $1.32 | $1.33 | $1.33 | 321,210 |
| 2024-03-21 | $1.35 | $1.41 | $1.35 | $1.39 | $1.39 | 400,017 |
| 2024-03-20 | $1.32 | $1.39 | $1.30 | $1.36 | $1.36 | 485,905 |
| 2024-03-19 | $1.30 | $1.39 | $1.30 | $1.33 | $1.33 | 401,486 |
| 2024-03-18 | $1.25 | $1.32 | $1.25 | $1.30 | $1.30 | 721,368 |
| 2024-03-15 | $1.32 | $1.32 | $1.26 | $1.26 | $1.26 | 1,282,683 |
| 2024-03-14 | $1.36 | $1.37 | $1.29 | $1.32 | $1.32 | 830,524 |
| 2024-03-13 | $1.44 | $1.44 | $1.38 | $1.38 | $1.38 | 838,881 |
| 2024-03-12 | $1.44 | $1.45 | $1.37 | $1.39 | $1.39 | 790,145 |
| 2024-03-11 | $1.45 | $1.48 | $1.42 | $1.44 | $1.44 | 488,592 |
| 2024-03-08 | $1.54 | $1.54 | $1.45 | $1.45 | $1.45 | 596,242 |
| 2024-03-07 | $1.47 | $1.55 | $1.46 | $1.51 | $1.51 | 1,114,741 |
| 2024-03-06 | $1.46 | $1.50 | $1.44 | $1.45 | $1.45 | 549,072 |
| 2024-03-05 | $1.50 | $1.50 | $1.43 | $1.43 | $1.43 | 665,848 |
| 2024-03-04 | $1.49 | $1.59 | $1.46 | $1.51 | $1.51 | 1,283,506 |
| 2024-03-01 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 941,723 |
| 2024-02-29 | $1.50 | $1.51 | $1.39 | $1.42 | $1.42 | 854,100 |
| 2024-02-28 | $1.70 | $1.77 | $1.42 | $1.47 | $1.47 | 1,814,919 |
| 2024-02-27 | $1.67 | $1.75 | $1.59 | $1.64 | $1.64 | 1,328,263 |
| 2024-02-26 | $1.53 | $1.61 | $1.52 | $1.59 | $1.59 | 844,307 |
| 2024-02-23 | $1.55 | $1.55 | $1.46 | $1.51 | $1.51 | 371,203 |
| 2024-02-22 | $1.45 | $1.51 | $1.44 | $1.49 | $1.49 | 426,148 |
| 2024-02-21 | $1.56 | $1.58 | $1.42 | $1.44 | $1.44 | 434,829 |
| 2024-02-20 | $1.62 | $1.63 | $1.47 | $1.48 | $1.48 | 714,999 |
| 2024-02-16 | $1.52 | $1.62 | $1.52 | $1.59 | $1.59 | 543,024 |
| 2024-02-15 | $1.51 | $1.57 | $1.49 | $1.55 | $1.55 | 683,502 |
| 2024-02-14 | $1.50 | $1.54 | $1.43 | $1.51 | $1.51 | 783,913 |
| 2024-02-13 | $1.48 | $1.49 | $1.40 | $1.40 | $1.40 | 738,344 |
| 2024-02-12 | $1.50 | $1.60 | $1.47 | $1.53 | $1.53 | 880,019 |
| 2024-02-09 | $1.44 | $1.54 | $1.43 | $1.51 | $1.51 | 1,036,491 |
| 2024-02-08 | $1.26 | $1.48 | $1.24 | $1.42 | $1.42 | 1,905,222 |
| 2024-02-07 | $1.29 | $1.29 | $1.25 | $1.25 | $1.25 | 189,494 |
| 2024-02-06 | $1.26 | $1.31 | $1.22 | $1.29 | $1.29 | 704,519 |
| 2024-02-05 | $1.26 | $1.30 | $1.21 | $1.27 | $1.27 | 588,526 |
| 2024-02-02 | $1.27 | $1.27 | $1.23 | $1.23 | $1.23 | 298,795 |
| 2024-02-01 | $1.27 | $1.31 | $1.23 | $1.28 | $1.28 | 595,872 |
| 2024-01-31 | $1.26 | $1.33 | $1.26 | $1.27 | $1.27 | 385,100 |
| 2024-01-30 | $1.31 | $1.32 | $1.25 | $1.26 | $1.26 | 318,922 |
| 2024-01-29 | $1.29 | $1.33 | $1.28 | $1.32 | $1.32 | 578,684 |
| 2024-01-26 | $1.31 | $1.33 | $1.28 | $1.29 | $1.29 | 344,335 |
| 2024-01-25 | $1.31 | $1.31 | $1.24 | $1.31 | $1.31 | 300,571 |
| 2024-01-24 | $1.32 | $1.33 | $1.27 | $1.28 | $1.28 | 266,444 |
| 2024-01-23 | $1.33 | $1.35 | $1.28 | $1.31 | $1.31 | 453,758 |
| 2024-01-22 | $1.30 | $1.32 | $1.28 | $1.32 | $1.32 | 370,938 |
| 2024-01-19 | $1.22 | $1.28 | $1.18 | $1.28 | $1.28 | 710,504 |
| 2024-01-18 | $1.25 | $1.27 | $1.20 | $1.21 | $1.21 | 619,938 |
| 2024-01-17 | $1.25 | $1.26 | $1.22 | $1.23 | $1.23 | 467,815 |
| 2024-01-16 | $1.27 | $1.29 | $1.25 | $1.26 | $1.26 | 1,311,138 |
| 2024-01-12 | $1.33 | $1.35 | $1.29 | $1.29 | $1.29 | 276,422 |
| 2024-01-11 | $1.34 | $1.35 | $1.28 | $1.31 | $1.31 | 338,949 |
| 2024-01-10 | $1.31 | $1.35 | $1.28 | $1.33 | $1.33 | 353,889 |
| 2024-01-09 | $1.37 | $1.37 | $1.31 | $1.31 | $1.31 | 411,600 |
| 2024-01-08 | $1.29 | $1.41 | $1.28 | $1.37 | $1.37 | 838,956 |
| 2024-01-05 | $1.33 | $1.34 | $1.26 | $1.28 | $1.28 | 605,265 |
| 2024-01-04 | $1.33 | $1.39 | $1.30 | $1.33 | $1.33 | 342,504 |
| 2024-01-03 | $1.30 | $1.39 | $1.29 | $1.32 | $1.32 | 581,931 |
| 2024-01-02 | $1.38 | $1.39 | $1.34 | $1.38 | $1.38 | 631,074 |
| 2023-12-29 | $1.54 | $1.54 | $1.37 | $1.40 | $1.40 | 736,426 |
| 2023-12-28 | $1.42 | $1.61 | $1.42 | $1.52 | $1.52 | 982,993 |
| 2023-12-27 | $1.45 | $1.47 | $1.41 | $1.46 | $1.46 | 595,014 |
| 2023-12-26 | $1.40 | $1.46 | $1.37 | $1.45 | $1.45 | 700,893 |
| 2023-12-22 | $1.36 | $1.43 | $1.34 | $1.41 | $1.41 | 657,261 |
| 2023-12-21 | $1.36 | $1.39 | $1.29 | $1.36 | $1.36 | 752,830 |
| 2023-12-20 | $1.30 | $1.46 | $1.28 | $1.33 | $1.33 | 1,493,591 |
| 2023-12-19 | $1.27 | $1.32 | $1.27 | $1.30 | $1.30 | 554,753 |
| 2023-12-18 | $1.22 | $1.29 | $1.21 | $1.27 | $1.27 | 937,222 |
| 2023-12-15 | $1.31 | $1.32 | $1.20 | $1.20 | $1.20 | 1,544,960 |
| 2023-12-14 | $1.34 | $1.35 | $1.29 | $1.30 | $1.30 | 845,672 |
| 2023-12-13 | $1.22 | $1.29 | $1.20 | $1.29 | $1.29 | 546,364 |
| 2023-12-12 | $1.23 | $1.23 | $1.21 | $1.22 | $1.22 | 274,531 |
| 2023-12-11 | $1.32 | $1.33 | $1.20 | $1.21 | $1.21 | 1,271,135 |
| 2023-12-08 | $1.34 | $1.35 | $1.31 | $1.34 | $1.34 | 609,527 |
| 2023-12-07 | $1.35 | $1.35 | $1.30 | $1.34 | $1.34 | 490,332 |
| 2023-12-06 | $1.34 | $1.37 | $1.33 | $1.34 | $1.34 | 401,076 |
| 2023-12-05 | $1.30 | $1.34 | $1.30 | $1.33 | $1.33 | 340,651 |
| 2023-12-04 | $1.31 | $1.35 | $1.30 | $1.34 | $1.34 | 545,306 |
| 2023-12-01 | $1.32 | $1.33 | $1.27 | $1.33 | $1.33 | 506,350 |
| 2023-11-30 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 407,497 |
| 2023-11-29 | $1.30 | $1.34 | $1.30 | $1.32 | $1.32 | 601,527 |
| 2023-11-28 | $1.27 | $1.30 | $1.25 | $1.30 | $1.30 | 489,602 |
| 2023-11-27 | $1.30 | $1.30 | $1.26 | $1.27 | $1.27 | 399,383 |
| 2023-11-24 | $1.26 | $1.29 | $1.26 | $1.28 | $1.28 | 366,592 |
| 2023-11-22 | $1.30 | $1.30 | $1.22 | $1.26 | $1.26 | 732,883 |
| 2023-11-21 | $1.30 | $1.32 | $1.29 | $1.31 | $1.31 | 395,338 |
| 2023-11-20 | $1.30 | $1.32 | $1.29 | $1.31 | $1.31 | 431,613 |
| 2023-11-17 | $1.24 | $1.32 | $1.24 | $1.30 | $1.30 | 867,718 |
| 2023-11-16 | $1.23 | $1.25 | $1.20 | $1.24 | $1.24 | 472,106 |
| 2023-11-15 | $1.25 | $1.27 | $1.21 | $1.23 | $1.23 | 592,716 |
| 2023-11-14 | $1.20 | $1.25 | $1.17 | $1.25 | $1.25 | 906,234 |
| 2023-11-13 | $1.14 | $1.18 | $1.13 | $1.16 | $1.16 | 617,439 |
| 2023-11-10 | $1.20 | $1.21 | $1.15 | $1.19 | $1.19 | 541,748 |
| 2023-11-09 | $1.19 | $1.24 | $1.14 | $1.18 | $1.18 | 615,948 |
| 2023-11-08 | $1.17 | $1.22 | $1.15 | $1.15 | $1.15 | 848,562 |
| 2023-11-07 | $1.11 | $1.20 | $1.09 | $1.20 | $1.20 | 767,232 |
| 2023-11-06 | $1.15 | $1.16 | $1.04 | $1.09 | $1.09 | 1,270,286 |
| 2023-11-03 | $1.20 | $1.24 | $1.11 | $1.13 | $1.13 | 1,433,024 |
| 2023-11-02 | $1.18 | $1.22 | $1.14 | $1.16 | $1.16 | 904,943 |
| 2023-11-01 | $1.20 | $1.20 | $1.14 | $1.16 | $1.16 | 459,414 |
| 2023-10-31 | $1.21 | $1.21 | $1.15 | $1.19 | $1.19 | 664,249 |
| 2023-10-30 | $1.28 | $1.30 | $1.18 | $1.19 | $1.19 | 688,329 |
| 2023-10-27 | $1.52 | $1.55 | $1.26 | $1.28 | $1.28 | 995,017 |
| 2023-10-26 | $1.31 | $1.50 | $1.31 | $1.49 | $1.49 | 869,775 |
| 2023-10-25 | $1.35 | $1.38 | $1.29 | $1.30 | $1.30 | 514,865 |
| 2023-10-24 | $1.31 | $1.39 | $1.30 | $1.36 | $1.36 | 386,832 |
| 2023-10-23 | $1.28 | $1.34 | $1.26 | $1.28 | $1.28 | 363,728 |
| 2023-10-20 | $1.22 | $1.29 | $1.18 | $1.28 | $1.28 | 595,977 |
| 2023-10-19 | $1.22 | $1.26 | $1.20 | $1.21 | $1.21 | 425,230 |
| 2023-10-18 | $1.27 | $1.29 | $1.21 | $1.24 | $1.24 | 335,040 |
| 2023-10-17 | $1.28 | $1.34 | $1.27 | $1.28 | $1.28 | 301,844 |
| 2023-10-16 | $1.24 | $1.31 | $1.23 | $1.28 | $1.28 | 432,181 |
| 2023-10-13 | $1.21 | $1.26 | $1.20 | $1.23 | $1.23 | 360,387 |
| 2023-10-12 | $1.30 | $1.31 | $1.20 | $1.22 | $1.22 | 592,702 |
| 2023-10-11 | $1.33 | $1.38 | $1.25 | $1.29 | $1.29 | 564,776 |
| 2023-10-10 | $1.20 | $1.42 | $1.20 | $1.33 | $1.33 | 1,157,673 |
| 2023-10-09 | $1.13 | $1.21 | $1.12 | $1.19 | $1.19 | 373,441 |
| 2023-10-06 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 408,697 |
| 2023-10-05 | $1.13 | $1.17 | $1.11 | $1.15 | $1.15 | 395,885 |
| 2023-10-04 | $1.12 | $1.15 | $1.10 | $1.13 | $1.13 | 535,185 |
| 2023-10-03 | $1.12 | $1.14 | $1.12 | $1.12 | $1.12 | 417,643 |
| 2023-10-02 | $1.20 | $1.20 | $1.12 | $1.13 | $1.13 | 742,459 |
| 2023-09-29 | $1.22 | $1.23 | $1.17 | $1.17 | $1.17 | 322,698 |
| 2023-09-28 | $1.21 | $1.23 | $1.18 | $1.20 | $1.20 | 394,824 |
| 2023-09-27 | $1.19 | $1.23 | $1.17 | $1.20 | $1.20 | 425,425 |
| 2023-09-26 | $1.17 | $1.20 | $1.16 | $1.17 | $1.17 | 259,071 |
| 2023-09-25 | $1.16 | $1.22 | $1.15 | $1.18 | $1.18 | 597,745 |
| 2023-09-22 | $1.13 | $1.18 | $1.12 | $1.15 | $1.15 | 621,868 |
| 2023-09-21 | $1.16 | $1.18 | $1.11 | $1.13 | $1.13 | 1,081,977 |
| 2023-09-20 | $1.22 | $1.24 | $1.18 | $1.18 | $1.18 | 460,378 |
| 2023-09-19 | $1.23 | $1.27 | $1.21 | $1.21 | $1.21 | 645,312 |
| 2023-09-18 | $1.27 | $1.27 | $1.24 | $1.24 | $1.24 | 356,094 |
| 2023-09-15 | $1.29 | $1.35 | $1.23 | $1.27 | $1.27 | 1,015,999 |
| 2023-09-14 | $1.23 | $1.35 | $1.23 | $1.30 | $1.30 | 969,155 |
| 2023-09-13 | $1.25 | $1.28 | $1.21 | $1.21 | $1.21 | 733,460 |
| 2023-09-12 | $1.25 | $1.28 | $1.23 | $1.24 | $1.24 | 638,527 |
| 2023-09-11 | $1.24 | $1.28 | $1.24 | $1.25 | $1.25 | 440,473 |
| 2023-09-08 | $1.29 | $1.29 | $1.24 | $1.27 | $1.27 | 614,508 |
| 2023-09-07 | $1.29 | $1.30 | $1.27 | $1.29 | $1.29 | 474,546 |
| 2023-09-06 | $1.31 | $1.32 | $1.28 | $1.29 | $1.29 | 377,586 |
| 2023-09-05 | $1.34 | $1.35 | $1.29 | $1.31 | $1.31 | 564,572 |
| 2023-09-01 | $1.38 | $1.40 | $1.33 | $1.35 | $1.35 | 404,095 |
| 2023-08-31 | $1.40 | $1.41 | $1.35 | $1.36 | $1.36 | 485,010 |
| 2023-08-30 | $1.40 | $1.42 | $1.36 | $1.39 | $1.39 | 314,812 |
| 2023-08-29 | $1.33 | $1.43 | $1.33 | $1.40 | $1.40 | 509,123 |
| 2023-08-28 | $1.34 | $1.36 | $1.28 | $1.33 | $1.33 | 655,590 |
| 2023-08-25 | $1.30 | $1.36 | $1.30 | $1.34 | $1.34 | 350,411 |
| 2023-08-24 | $1.45 | $1.45 | $1.26 | $1.28 | $1.28 | 1,263,132 |
| 2023-08-23 | $1.50 | $1.50 | $1.41 | $1.42 | $1.42 | 365,302 |
| 2023-08-22 | $1.43 | $1.46 | $1.40 | $1.45 | $1.45 | 630,388 |
| 2023-08-21 | $1.38 | $1.43 | $1.37 | $1.41 | $1.41 | 493,868 |
| 2023-08-18 | $1.36 | $1.41 | $1.36 | $1.37 | $1.37 | 647,704 |
| 2023-08-17 | $1.41 | $1.44 | $1.38 | $1.40 | $1.40 | 725,766 |
| 2023-08-16 | $1.47 | $1.53 | $1.39 | $1.40 | $1.40 | 1,060,706 |
| 2023-08-15 | $1.55 | $1.56 | $1.46 | $1.48 | $1.48 | 838,894 |
| 2023-08-14 | $1.57 | $1.58 | $1.52 | $1.57 | $1.57 | 464,174 |
| 2023-08-11 | $1.60 | $1.61 | $1.51 | $1.58 | $1.58 | 1,107,442 |
| 2023-08-10 | $1.71 | $1.75 | $1.63 | $1.64 | $1.64 | 610,641 |
| 2023-08-09 | $1.74 | $1.82 | $1.63 | $1.69 | $1.69 | 1,295,565 |
| 2023-08-08 | $1.72 | $1.86 | $1.72 | $1.84 | $1.84 | 684,727 |
| 2023-08-07 | $1.76 | $1.80 | $1.69 | $1.74 | $1.74 | 781,933 |
| 2023-08-04 | $1.83 | $1.88 | $1.70 | $1.73 | $1.73 | 1,394,896 |
| 2023-08-03 | $1.83 | $1.91 | $1.81 | $1.82 | $1.82 | 605,783 |
| 2023-08-02 | $1.94 | $1.97 | $1.83 | $1.84 | $1.84 | 723,484 |
| 2023-08-01 | $1.96 | $1.99 | $1.88 | $1.97 | $1.97 | 782,329 |
| 2023-07-31 | $1.92 | $2.00 | $1.91 | $1.99 | $1.99 | 848,404 |
| 2023-07-28 | $1.89 | $1.94 | $1.89 | $1.92 | $1.92 | 811,750 |
| 2023-07-27 | $1.98 | $2.01 | $1.85 | $1.86 | $1.86 | 1,146,630 |
| 2023-07-26 | $1.90 | $2.00 | $1.90 | $1.96 | $1.96 | 555,214 |
| 2023-07-25 | $1.94 | $1.97 | $1.92 | $1.93 | $1.93 | 441,307 |
| 2023-07-24 | $1.93 | $1.97 | $1.92 | $1.95 | $1.95 | 548,669 |
| 2023-07-21 | $1.95 | $1.98 | $1.91 | $1.92 | $1.92 | 648,359 |
| 2023-07-20 | $2.00 | $2.00 | $1.88 | $1.93 | $1.93 | 927,442 |
| 2023-07-19 | $1.99 | $2.12 | $1.97 | $2.01 | $2.01 | 1,044,330 |
| 2023-07-18 | $1.96 | $2.01 | $1.91 | $1.94 | $1.94 | 741,016 |
| 2023-07-17 | $2.02 | $2.14 | $1.90 | $1.92 | $1.92 | 1,575,690 |
| 2023-07-14 | $2.14 | $2.18 | $1.98 | $2.00 | $2.00 | 948,875 |
| 2023-07-13 | $1.98 | $2.13 | $1.97 | $2.12 | $2.12 | 1,344,188 |
| 2023-07-12 | $2.17 | $2.17 | $1.95 | $1.95 | $1.95 | 1,430,578 |
| 2023-07-11 | $2.18 | $2.19 | $2.06 | $2.08 | $2.08 | 649,121 |
| 2023-07-10 | $2.09 | $2.18 | $2.03 | $2.18 | $2.18 | 776,751 |
| 2023-07-07 | $2.04 | $2.12 | $2.01 | $2.10 | $2.10 | 571,121 |
| 2023-07-06 | $2.04 | $2.10 | $1.94 | $2.05 | $2.05 | 913,668 |
| 2023-07-05 | $2.14 | $2.20 | $2.07 | $2.15 | $2.15 | 954,631 |
| 2023-07-03 | $2.23 | $2.37 | $2.13 | $2.15 | $2.15 | 813,042 |
| 2023-06-30 | $2.20 | $2.30 | $2.18 | $2.22 | $2.22 | 1,600,798 |
| 2023-06-29 | $2.10 | $2.32 | $2.09 | $2.15 | $2.15 | 2,096,730 |
| 2023-06-28 | $1.88 | $2.11 | $1.85 | $2.10 | $2.10 | 2,156,989 |
| 2023-06-27 | $1.81 | $1.91 | $1.76 | $1.91 | $1.91 | 877,305 |
| 2023-06-26 | $1.90 | $1.92 | $1.76 | $1.81 | $1.81 | 1,343,068 |
| 2023-06-23 | $1.90 | $1.95 | $1.85 | $1.93 | $1.93 | 16,556,987 |
| 2023-06-22 | $1.79 | $1.94 | $1.77 | $1.91 | $1.91 | 1,463,132 |
| 2023-06-21 | $1.82 | $1.85 | $1.60 | $1.85 | $1.85 | 1,552,121 |
| 2023-06-20 | $1.76 | $1.87 | $1.73 | $1.79 | $1.79 | 1,306,854 |
| 2023-06-16 | $1.82 | $1.82 | $1.73 | $1.75 | $1.75 | 1,525,692 |
| 2023-06-15 | $1.71 | $1.81 | $1.70 | $1.76 | $1.76 | 1,088,706 |
| 2023-06-14 | $1.84 | $1.87 | $1.69 | $1.70 | $1.70 | 1,297,016 |
| 2023-06-13 | $1.91 | $1.92 | $1.83 | $1.86 | $1.86 | 1,661,679 |
| 2023-06-12 | $1.84 | $1.88 | $1.78 | $1.83 | $1.83 | 1,162,752 |
| 2023-06-09 | $1.88 | $1.90 | $1.70 | $1.72 | $1.72 | 1,573,783 |
| 2023-06-08 | $1.77 | $1.90 | $1.75 | $1.87 | $1.87 | 1,302,290 |
| 2023-06-07 | $1.83 | $1.89 | $1.74 | $1.78 | $1.78 | 1,274,593 |
| 2023-06-06 | $1.62 | $1.83 | $1.60 | $1.80 | $1.80 | 1,367,269 |
| 2023-06-05 | $1.62 | $1.75 | $1.59 | $1.64 | $1.64 | 1,813,636 |
| 2023-06-02 | $1.52 | $1.60 | $1.44 | $1.58 | $1.58 | 2,870,408 |
| 2023-06-01 | $1.38 | $1.54 | $1.34 | $1.49 | $1.49 | 2,464,632 |
| 2023-05-31 | $1.35 | $1.39 | $1.31 | $1.37 | $1.37 | 738,743 |
| 2023-05-30 | $1.46 | $1.46 | $1.33 | $1.35 | $1.35 | 740,698 |
| 2023-05-26 | $1.39 | $1.43 | $1.37 | $1.41 | $1.41 | 705,388 |
| 2023-05-25 | $1.42 | $1.43 | $1.36 | $1.39 | $1.39 | 780,011 |
| 2023-05-24 | $1.39 | $1.42 | $1.33 | $1.39 | $1.39 | 604,302 |
| 2023-05-23 | $1.47 | $1.52 | $1.37 | $1.38 | $1.38 | 1,079,803 |
| 2023-05-22 | $1.29 | $1.47 | $1.29 | $1.46 | $1.46 | 1,590,042 |
| 2023-05-19 | $1.27 | $1.31 | $1.26 | $1.29 | $1.29 | 505,136 |
| 2023-05-18 | $1.26 | $1.31 | $1.24 | $1.26 | $1.26 | 721,119 |
| 2023-05-17 | $1.24 | $1.29 | $1.21 | $1.29 | $1.29 | 364,018 |
| 2023-05-16 | $1.26 | $1.30 | $1.22 | $1.23 | $1.23 | 476,570 |
| 2023-05-15 | $1.24 | $1.31 | $1.24 | $1.29 | $1.29 | 734,899 |
| 2023-05-12 | $1.26 | $1.26 | $1.21 | $1.26 | $1.26 | 385,421 |
| 2023-05-11 | $1.27 | $1.32 | $1.23 | $1.24 | $1.24 | 845,247 |
| 2023-05-10 | $1.21 | $1.29 | $1.18 | $1.29 | $1.29 | 1,494,189 |
| 2023-05-09 | $1.17 | $1.19 | $1.13 | $1.17 | $1.17 | 1,532,863 |
| 2023-05-08 | $1.19 | $1.22 | $1.13 | $1.18 | $1.18 | 1,082,322 |
| 2023-05-05 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 1,274,546 |
| 2023-05-04 | $1.21 | $1.22 | $1.13 | $1.14 | $1.14 | 714,441 |
| 2023-05-03 | $1.27 | $1.29 | $1.12 | $1.17 | $1.17 | 3,719,748 |
| 2023-05-02 | $1.29 | $1.33 | $1.25 | $1.29 | $1.29 | 1,520,621 |
| 2023-05-01 | $1.24 | $1.31 | $1.22 | $1.30 | $1.30 | 1,761,251 |
| 2023-04-28 | $1.20 | $1.25 | $1.18 | $1.24 | $1.24 | 551,944 |
| 2023-04-27 | $1.20 | $1.25 | $1.15 | $1.20 | $1.20 | 2,874,379 |
| 2023-04-26 | $1.28 | $1.28 | $1.15 | $1.17 | $1.17 | 2,670,171 |
| 2023-04-25 | $1.35 | $1.35 | $1.23 | $1.25 | $1.25 | 1,618,998 |
| 2023-04-24 | $1.35 | $1.39 | $1.32 | $1.35 | $1.35 | 656,624 |
| 2023-04-21 | $1.35 | $1.40 | $1.33 | $1.36 | $1.36 | 589,977 |
| 2023-04-20 | $1.40 | $1.45 | $1.35 | $1.36 | $1.36 | 466,401 |
| 2023-04-19 | $1.47 | $1.50 | $1.37 | $1.43 | $1.43 | 1,676,608 |
| 2023-04-18 | $1.47 | $1.50 | $1.44 | $1.49 | $1.49 | 526,197 |
| 2023-04-17 | $1.45 | $1.54 | $1.44 | $1.48 | $1.48 | 780,938 |
| 2023-04-14 | $1.43 | $1.49 | $1.36 | $1.44 | $1.44 | 1,616,596 |
| 2023-04-13 | $1.40 | $1.48 | $1.37 | $1.47 | $1.47 | 1,523,685 |
| 2023-04-12 | $1.38 | $1.39 | $1.30 | $1.35 | $1.35 | 821,406 |
| 2023-04-11 | $1.40 | $1.40 | $1.34 | $1.35 | $1.35 | 528,808 |
| 2023-04-10 | $1.37 | $1.46 | $1.34 | $1.39 | $1.39 | 648,576 |
| 2023-04-06 | $1.35 | $1.38 | $1.29 | $1.38 | $1.38 | 433,634 |
| 2023-04-05 | $1.43 | $1.43 | $1.29 | $1.33 | $1.33 | 537,082 |
| 2023-04-04 | $1.39 | $1.41 | $1.35 | $1.35 | $1.35 | 434,562 |
| 2023-04-03 | $1.45 | $1.48 | $1.37 | $1.42 | $1.42 | 767,054 |
| 2023-03-31 | $1.43 | $1.53 | $1.40 | $1.50 | $1.50 | 763,738 |
| 2023-03-30 | $1.42 | $1.49 | $1.37 | $1.41 | $1.41 | 785,882 |
| 2023-03-29 | $1.37 | $1.46 | $1.35 | $1.41 | $1.41 | 1,606,528 |
| 2023-03-28 | $1.41 | $1.41 | $1.36 | $1.37 | $1.37 | 376,877 |
| 2023-03-27 | $1.47 | $1.47 | $1.38 | $1.40 | $1.40 | 335,341 |
| 2023-03-24 | $1.38 | $1.42 | $1.33 | $1.42 | $1.42 | 408,463 |
| 2023-03-23 | $1.38 | $1.40 | $1.31 | $1.34 | $1.34 | 409,221 |
| 2023-03-22 | $1.32 | $1.38 | $1.30 | $1.32 | $1.32 | 665,139 |
| 2023-03-21 | $1.26 | $1.35 | $1.26 | $1.31 | $1.31 | 773,619 |
| 2023-03-20 | $1.36 | $1.37 | $1.25 | $1.26 | $1.26 | 1,027,841 |
| 2023-03-17 | $1.40 | $1.40 | $1.26 | $1.32 | $1.32 | 1,322,399 |
| 2023-03-16 | $1.29 | $1.37 | $1.29 | $1.34 | $1.34 | 785,814 |
| 2023-03-15 | $1.38 | $1.40 | $1.29 | $1.29 | $1.29 | 1,656,830 |
| 2023-03-14 | $1.43 | $1.48 | $1.37 | $1.39 | $1.39 | 1,197,438 |
| 2023-03-13 | $1.47 | $1.47 | $1.35 | $1.41 | $1.41 | 2,144,903 |
| 2023-03-10 | $1.62 | $1.63 | $1.45 | $1.46 | $1.46 | 1,182,211 |
| 2023-03-09 | $1.71 | $1.73 | $1.53 | $1.62 | $1.62 | 1,677,925 |
| 2023-03-08 | $1.80 | $1.81 | $1.68 | $1.70 | $1.70 | 1,324,537 |
| 2023-03-07 | $1.90 | $1.97 | $1.72 | $1.80 | $1.80 | 1,942,947 |
| 2023-03-06 | $1.96 | $2.06 | $1.90 | $1.93 | $1.93 | 1,002,843 |
| 2023-03-03 | $1.89 | $1.96 | $1.79 | $1.92 | $1.92 | 1,330,736 |
| 2023-03-02 | $1.85 | $1.90 | $1.83 | $1.86 | $1.86 | 375,416 |
| 2023-03-01 | $1.91 | $1.91 | $1.75 | $1.87 | $1.87 | 613,143 |
| 2023-02-28 | $1.80 | $1.92 | $1.80 | $1.91 | $1.91 | 543,765 |
| 2023-02-27 | $1.75 | $1.78 | $1.71 | $1.78 | $1.78 | 365,114 |
| 2023-02-24 | $1.74 | $1.75 | $1.68 | $1.73 | $1.73 | 608,520 |
| 2023-02-23 | $1.82 | $1.85 | $1.74 | $1.76 | $1.76 | 785,233 |
| 2023-02-22 | $1.83 | $1.87 | $1.78 | $1.79 | $1.79 | 442,983 |
| 2023-02-21 | $1.95 | $1.95 | $1.82 | $1.84 | $1.84 | 599,134 |
| 2023-02-17 | $1.94 | $1.98 | $1.84 | $1.97 | $1.97 | 843,241 |
| 2023-02-16 | $1.95 | $2.03 | $1.91 | $1.94 | $1.94 | 651,624 |
| 2023-02-15 | $1.85 | $2.00 | $1.85 | $1.96 | $1.96 | 700,869 |
| 2023-02-14 | $1.82 | $1.90 | $1.77 | $1.90 | $1.90 | 706,282 |
| 2023-02-13 | $1.77 | $1.80 | $1.73 | $1.79 | $1.79 | 178,116 |
| 2023-02-10 | $1.75 | $1.78 | $1.70 | $1.77 | $1.77 | 294,097 |
| 2023-02-09 | $1.80 | $1.86 | $1.72 | $1.75 | $1.75 | 464,208 |
| 2023-02-08 | $1.83 | $1.87 | $1.79 | $1.80 | $1.80 | 386,157 |
| 2023-02-07 | $1.90 | $1.90 | $1.81 | $1.86 | $1.86 | 560,239 |
| 2023-02-06 | $1.89 | $1.92 | $1.83 | $1.87 | $1.87 | 638,337 |
| 2023-02-03 | $1.96 | $2.02 | $1.82 | $1.82 | $1.82 | 993,433 |
| 2023-02-02 | $1.90 | $2.02 | $1.86 | $1.94 | $1.94 | 1,072,114 |
| 2023-02-01 | $1.80 | $1.88 | $1.79 | $1.85 | $1.85 | 399,667 |
| 2023-01-31 | $1.77 | $1.85 | $1.77 | $1.82 | $1.82 | 311,830 |
| 2023-01-30 | $1.82 | $1.83 | $1.75 | $1.77 | $1.77 | 434,767 |
| 2023-01-27 | $1.74 | $1.84 | $1.72 | $1.84 | $1.84 | 440,403 |
| 2023-01-26 | $1.76 | $1.76 | $1.71 | $1.73 | $1.73 | 341,931 |
| 2023-01-25 | $1.70 | $1.74 | $1.67 | $1.70 | $1.70 | 307,207 |
| 2023-01-24 | $1.84 | $1.86 | $1.73 | $1.73 | $1.73 | 391,117 |
| 2023-01-23 | $1.79 | $1.85 | $1.77 | $1.84 | $1.84 | 303,708 |
| 2023-01-20 | $1.74 | $1.80 | $1.68 | $1.76 | $1.76 | 262,755 |
| 2023-01-19 | $1.77 | $1.77 | $1.68 | $1.72 | $1.72 | 348,015 |
| 2023-01-18 | $1.89 | $1.92 | $1.76 | $1.79 | $1.79 | 429,463 |
| 2023-01-17 | $1.95 | $1.95 | $1.83 | $1.86 | $1.86 | 511,537 |
| 2023-01-13 | $1.77 | $1.89 | $1.77 | $1.86 | $1.86 | 506,364 |
| 2023-01-12 | $1.76 | $1.82 | $1.70 | $1.80 | $1.80 | 475,573 |
| 2023-01-11 | $1.74 | $1.80 | $1.70 | $1.74 | $1.74 | 527,427 |
| 2023-01-10 | $1.65 | $1.73 | $1.65 | $1.72 | $1.72 | 207,319 |
| 2023-01-09 | $1.74 | $1.77 | $1.62 | $1.66 | $1.66 | 777,232 |
| 2023-01-06 | $1.67 | $1.74 | $1.62 | $1.73 | $1.73 | 492,287 |
| 2023-01-05 | $1.61 | $1.68 | $1.56 | $1.66 | $1.66 | 321,370 |
| 2023-01-04 | $1.58 | $1.63 | $1.55 | $1.60 | $1.60 | 357,156 |
| 2023-01-03 | $1.53 | $1.63 | $1.48 | $1.54 | $1.54 | 571,085 |
| 2022-12-30 | $1.33 | $1.55 | $1.33 | $1.54 | $1.54 | 847,401 |
| 2022-12-29 | $1.41 | $1.44 | $1.33 | $1.35 | $1.35 | 1,795,172 |
| 2022-12-28 | $1.45 | $1.47 | $1.40 | $1.42 | $1.42 | 413,385 |
| 2022-12-27 | $1.54 | $1.55 | $1.39 | $1.40 | $1.40 | 1,037,188 |
| 2022-12-23 | $1.59 | $1.60 | $1.50 | $1.55 | $1.55 | 547,117 |
| 2022-12-22 | $1.65 | $1.65 | $1.48 | $1.60 | $1.60 | 945,945 |
| 2022-12-21 | $1.74 | $1.74 | $1.63 | $1.65 | $1.65 | 575,451 |
| 2022-12-20 | $1.66 | $1.74 | $1.66 | $1.70 | $1.70 | 297,523 |
| 2022-12-19 | $1.84 | $1.84 | $1.65 | $1.67 | $1.67 | 1,162,265 |
| 2022-12-16 | $1.98 | $2.00 | $1.77 | $1.84 | $1.84 | 2,001,646 |
| 2022-12-15 | $1.92 | $1.92 | $1.79 | $1.84 | $1.84 | 777,873 |
| 2022-12-14 | $2.06 | $2.09 | $1.95 | $1.96 | $1.96 | 671,857 |
| 2022-12-13 | $2.20 | $2.25 | $2.00 | $2.02 | $2.02 | 1,180,495 |
| 2022-12-12 | $2.06 | $2.21 | $2.05 | $2.16 | $2.16 | 1,101,544 |
| 2022-12-09 | $2.06 | $2.13 | $1.98 | $2.06 | $2.06 | 872,047 |
| 2022-12-08 | $1.87 | $2.19 | $1.87 | $2.09 | $2.09 | 2,198,338 |
| 2022-12-07 | $1.79 | $1.99 | $1.72 | $1.95 | $1.95 | 1,894,249 |
| 2022-12-06 | $1.75 | $1.78 | $1.70 | $1.71 | $1.71 | 431,256 |
| 2022-12-05 | $1.74 | $1.83 | $1.71 | $1.75 | $1.75 | 894,819 |
| 2022-12-02 | $1.67 | $1.78 | $1.67 | $1.78 | $1.78 | 359,863 |
| 2022-12-01 | $1.67 | $1.80 | $1.66 | $1.73 | $1.73 | 807,784 |
| 2022-11-30 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 660,638 |
| 2022-11-29 | $1.59 | $1.66 | $1.58 | $1.62 | $1.62 | 572,211 |
| 2022-11-28 | $1.65 | $1.69 | $1.58 | $1.60 | $1.60 | 743,848 |
| 2022-11-25 | $1.74 | $1.74 | $1.68 | $1.70 | $1.70 | 140,682 |
| 2022-11-23 | $1.68 | $1.74 | $1.67 | $1.74 | $1.74 | 517,372 |
| 2022-11-22 | $1.66 | $1.70 | $1.58 | $1.69 | $1.69 | 604,916 |
| 2022-11-21 | $1.78 | $1.78 | $1.63 | $1.67 | $1.67 | 698,221 |
| 2022-11-18 | $1.88 | $1.89 | $1.69 | $1.73 | $1.73 | 710,655 |
| 2022-11-17 | $1.74 | $1.94 | $1.74 | $1.84 | $1.84 | 1,346,233 |
| 2022-11-16 | $1.77 | $1.78 | $1.69 | $1.75 | $1.75 | 423,993 |
| 2022-11-15 | $1.81 | $1.83 | $1.74 | $1.75 | $1.75 | 1,084,953 |
| 2022-11-14 | $1.72 | $1.82 | $1.68 | $1.76 | $1.76 | 542,176 |
| 2022-11-11 | $1.67 | $1.73 | $1.64 | $1.72 | $1.72 | 819,881 |
| 2022-11-10 | $1.76 | $1.92 | $1.62 | $1.65 | $1.65 | 1,107,004 |
| 2022-11-09 | $1.66 | $1.71 | $1.64 | $1.71 | $1.71 | 606,843 |
| 2022-11-08 | $1.92 | $1.92 | $1.62 | $1.67 | $1.67 | 1,013,215 |
| 2022-11-07 | $1.66 | $1.82 | $1.63 | $1.80 | $1.80 | 872,934 |
| 2022-11-04 | $1.62 | $1.67 | $1.55 | $1.61 | $1.61 | 496,774 |
| 2022-11-03 | $1.54 | $1.64 | $1.54 | $1.58 | $1.58 | 266,080 |
| 2022-11-02 | $1.60 | $1.64 | $1.56 | $1.56 | $1.56 | 283,180 |
| 2022-11-01 | $1.66 | $1.69 | $1.61 | $1.62 | $1.62 | 250,689 |
| 2022-10-31 | $1.60 | $1.66 | $1.58 | $1.61 | $1.61 | 307,183 |
| 2022-10-28 | $1.58 | $1.63 | $1.55 | $1.61 | $1.61 | 197,051 |
| 2022-10-27 | $1.59 | $1.64 | $1.55 | $1.58 | $1.58 | 258,044 |
| 2022-10-26 | $1.60 | $1.69 | $1.57 | $1.57 | $1.57 | 367,535 |
| 2022-10-25 | $1.62 | $1.70 | $1.61 | $1.63 | $1.63 | 723,573 |
| 2022-10-24 | $1.54 | $1.54 | $1.48 | $1.53 | $1.53 | 217,207 |
| 2022-10-21 | $1.50 | $1.53 | $1.46 | $1.50 | $1.50 | 325,684 |
| 2022-10-20 | $1.50 | $1.56 | $1.47 | $1.48 | $1.48 | 285,710 |
| 2022-10-19 | $1.49 | $1.50 | $1.45 | $1.48 | $1.48 | 375,389 |
| 2022-10-18 | $1.60 | $1.65 | $1.48 | $1.49 | $1.49 | 585,350 |
| 2022-10-17 | $1.51 | $1.58 | $1.50 | $1.55 | $1.55 | 613,124 |
| 2022-10-14 | $1.54 | $1.57 | $1.47 | $1.49 | $1.49 | 510,830 |
| 2022-10-13 | $1.40 | $1.54 | $1.40 | $1.50 | $1.50 | 606,595 |
| 2022-10-12 | $1.53 | $1.55 | $1.44 | $1.49 | $1.49 | 868,083 |
| 2022-10-11 | $1.49 | $1.51 | $1.42 | $1.49 | $1.49 | 624,740 |
| 2022-10-10 | $1.58 | $1.59 | $1.46 | $1.49 | $1.49 | 562,321 |
| 2022-10-07 | $1.64 | $1.66 | $1.56 | $1.58 | $1.58 | 386,277 |
| 2022-10-06 | $1.64 | $1.69 | $1.60 | $1.66 | $1.66 | 507,397 |
| 2022-10-05 | $1.56 | $1.66 | $1.56 | $1.63 | $1.63 | 430,127 |
| 2022-10-04 | $1.63 | $1.67 | $1.59 | $1.63 | $1.63 | 534,352 |
| 2022-10-03 | $1.51 | $1.61 | $1.48 | $1.61 | $1.61 | 743,655 |
| 2022-09-30 | $1.52 | $1.58 | $1.50 | $1.50 | $1.50 | 762,775 |
| 2022-09-29 | $1.58 | $1.64 | $1.47 | $1.52 | $1.52 | 959,399 |
| 2022-09-28 | $1.53 | $1.63 | $1.52 | $1.62 | $1.62 | 446,110 |
| 2022-09-27 | $1.55 | $1.59 | $1.53 | $1.54 | $1.54 | 430,868 |
| 2022-09-26 | $1.56 | $1.63 | $1.53 | $1.53 | $1.53 | 552,155 |
| 2022-09-23 | $1.59 | $1.63 | $1.56 | $1.58 | $1.58 | 907,678 |
| 2022-09-22 | $1.68 | $1.69 | $1.61 | $1.64 | $1.64 | 897,709 |
| 2022-09-21 | $1.71 | $1.78 | $1.67 | $1.69 | $1.69 | 644,916 |
| 2022-09-20 | $1.79 | $1.79 | $1.68 | $1.70 | $1.70 | 883,349 |
| 2022-09-19 | $1.80 | $1.85 | $1.76 | $1.76 | $1.76 | 1,096,825 |
| 2022-09-16 | $1.87 | $1.87 | $1.80 | $1.80 | $1.80 | 1,296,803 |
| 2022-09-15 | $1.94 | $1.98 | $1.89 | $1.91 | $1.91 | 619,697 |
| 2022-09-14 | $1.96 | $1.99 | $1.89 | $1.95 | $1.95 | 804,295 |
| 2022-09-13 | $1.99 | $2.02 | $1.94 | $1.95 | $1.95 | 1,012,173 |
| 2022-09-12 | $2.10 | $2.13 | $2.02 | $2.02 | $2.02 | 1,070,023 |
| 2022-09-09 | $2.16 | $2.23 | $2.11 | $2.15 | $2.15 | 730,979 |
| 2022-09-08 | $2.07 | $2.16 | $2.04 | $2.13 | $2.13 | 774,533 |
| 2022-09-07 | $2.07 | $2.11 | $2.02 | $2.10 | $2.10 | 933,866 |
| 2022-09-06 | $1.94 | $2.12 | $1.91 | $2.08 | $2.08 | 778,524 |
| 2022-09-02 | $1.98 | $1.98 | $1.89 | $1.91 | $1.91 | 566,469 |
| 2022-09-01 | $2.01 | $2.01 | $1.91 | $1.99 | $1.99 | 945,365 |
| 2022-08-31 | $2.02 | $2.07 | $1.99 | $2.03 | $2.03 | 599,900 |
| 2022-08-30 | $2.03 | $2.05 | $1.93 | $1.98 | $1.98 | 772,239 |
| 2022-08-29 | $2.02 | $2.09 | $1.96 | $2.01 | $2.01 | 885,521 |
| 2022-08-26 | $2.21 | $2.21 | $2.05 | $2.09 | $2.09 | 832,246 |
| 2022-08-25 | $2.23 | $2.24 | $2.16 | $2.22 | $2.22 | 793,855 |
| 2022-08-24 | $2.10 | $2.18 | $2.09 | $2.18 | $2.18 | 572,499 |
| 2022-08-23 | $2.07 | $2.15 | $2.02 | $2.09 | $2.09 | 695,952 |
| 2022-08-22 | $2.04 | $2.11 | $2.01 | $2.02 | $2.02 | 626,165 |
| 2022-08-19 | $2.23 | $2.23 | $2.02 | $2.07 | $2.07 | 2,149,817 |
| 2022-08-18 | $2.31 | $2.36 | $2.23 | $2.26 | $2.26 | 1,089,027 |
| 2022-08-17 | $2.40 | $2.42 | $2.29 | $2.31 | $2.31 | 1,253,373 |
| 2022-08-16 | $2.53 | $2.53 | $2.35 | $2.43 | $2.43 | 2,059,096 |
| 2022-08-15 | $2.55 | $2.59 | $2.48 | $2.57 | $2.57 | 1,035,123 |
| 2022-08-12 | $2.62 | $2.67 | $2.46 | $2.59 | $2.59 | 1,733,660 |
| 2022-08-11 | $2.90 | $2.90 | $2.56 | $2.58 | $2.58 | 1,821,578 |
| 2022-08-10 | $2.83 | $2.98 | $2.69 | $2.80 | $2.80 | 3,304,527 |
| 2022-08-09 | $2.70 | $2.73 | $2.51 | $2.60 | $2.60 | 1,810,050 |
| 2022-08-08 | $2.63 | $2.95 | $2.59 | $2.70 | $2.70 | 3,865,349 |
| 2022-08-05 | $2.57 | $2.65 | $2.46 | $2.59 | $2.59 | 1,270,657 |
| 2022-08-04 | $2.67 | $2.71 | $2.57 | $2.61 | $2.61 | 1,507,433 |
| 2022-08-03 | $2.61 | $2.80 | $2.61 | $2.66 | $2.66 | 2,123,195 |
| 2022-08-02 | $2.36 | $2.74 | $2.34 | $2.60 | $2.60 | 2,385,910 |
| 2022-08-01 | $2.30 | $2.44 | $2.27 | $2.40 | $2.40 | 1,253,369 |
| 2022-07-29 | $2.29 | $2.39 | $2.25 | $2.39 | $2.39 | 1,024,887 |
| 2022-07-28 | $2.18 | $2.30 | $2.15 | $2.29 | $2.29 | 1,420,537 |
| 2022-07-27 | $2.22 | $2.22 | $2.09 | $2.21 | $2.21 | 1,484,771 |
| 2022-07-26 | $2.22 | $2.24 | $2.07 | $2.18 | $2.18 | 1,308,431 |
| 2022-07-25 | $2.19 | $2.29 | $2.15 | $2.18 | $2.18 | 1,026,860 |
| 2022-07-22 | $2.41 | $2.44 | $2.17 | $2.18 | $2.18 | 1,428,959 |
| 2022-07-21 | $2.34 | $2.46 | $2.28 | $2.46 | $2.46 | 1,728,088 |
| 2022-07-20 | $2.22 | $2.37 | $2.22 | $2.30 | $2.30 | 1,311,951 |
| 2022-07-19 | $2.29 | $2.38 | $2.17 | $2.20 | $2.20 | 1,765,776 |
| 2022-07-18 | $2.22 | $2.34 | $2.22 | $2.24 | $2.24 | 1,257,131 |
| 2022-07-15 | $2.22 | $2.23 | $2.12 | $2.22 | $2.22 | 785,342 |
| 2022-07-14 | $2.22 | $2.30 | $2.12 | $2.17 | $2.17 | 1,461,942 |
| 2022-07-13 | $2.19 | $2.31 | $2.16 | $2.26 | $2.26 | 1,096,044 |
| 2022-07-12 | $2.23 | $2.27 | $2.13 | $2.24 | $2.24 | 1,109,564 |
| 2022-07-11 | $2.39 | $2.40 | $2.20 | $2.20 | $2.20 | 1,496,210 |
| 2022-07-08 | $2.40 | $2.49 | $2.37 | $2.39 | $2.39 | 1,528,985 |
| 2022-07-07 | $2.48 | $2.55 | $2.40 | $2.44 | $2.44 | 1,675,487 |
| 2022-07-06 | $2.47 | $2.53 | $2.38 | $2.49 | $2.49 | 1,785,594 |
| 2022-07-05 | $2.22 | $2.47 | $2.21 | $2.46 | $2.46 | 1,940,076 |
| 2022-07-01 | $2.30 | $2.36 | $2.22 | $2.31 | $2.31 | 1,308,471 |
| 2022-06-30 | $2.21 | $2.36 | $2.13 | $2.31 | $2.31 | 1,544,908 |
| 2022-06-29 | $2.17 | $2.26 | $2.07 | $2.26 | $2.26 | 1,733,926 |
| 2022-06-28 | $2.34 | $2.38 | $2.14 | $2.18 | $2.18 | 1,829,949 |
| 2022-06-27 | $2.38 | $2.49 | $2.28 | $2.32 | $2.32 | 2,095,397 |
| 2022-06-24 | $2.41 | $2.44 | $2.28 | $2.42 | $2.42 | 2,946,389 |
| 2022-06-23 | $2.26 | $2.48 | $2.25 | $2.48 | $2.48 | 4,473,624 |
| 2022-06-22 | $2.30 | $2.47 | $2.25 | $2.30 | $2.30 | 6,218,886 |
| 2022-06-21 | $2.69 | $2.92 | $2.33 | $2.44 | $2.44 | 55,037,615 |
| 2022-06-17 | $1.92 | $2.10 | $1.85 | $2.03 | $2.03 | 2,676,015 |
| 2022-06-16 | $1.92 | $1.96 | $1.76 | $1.88 | $1.88 | 2,737,116 |
| 2022-06-15 | $2.16 | $2.19 | $1.97 | $2.02 | $2.02 | 3,255,826 |
| 2022-06-14 | $1.93 | $2.23 | $1.92 | $2.20 | $2.20 | 2,772,436 |
| 2022-06-13 | $2.05 | $2.05 | $1.87 | $1.87 | $1.87 | 2,437,966 |
| 2022-06-10 | $2.11 | $2.22 | $2.06 | $2.10 | $2.10 | 1,947,789 |
| 2022-06-09 | $2.45 | $2.48 | $2.17 | $2.20 | $2.20 | 2,972,975 |
| 2022-06-08 | $2.48 | $2.72 | $2.43 | $2.44 | $2.44 | 3,994,872 |
| 2022-06-07 | $2.40 | $2.52 | $2.36 | $2.50 | $2.50 | 2,761,458 |
| 2022-06-06 | $2.69 | $2.77 | $2.36 | $2.44 | $2.44 | 5,591,068 |
| 2022-06-03 | $2.69 | $2.82 | $2.51 | $2.60 | $2.60 | 5,423,994 |
| 2022-06-02 | $2.83 | $3.33 | $2.79 | $2.86 | $2.86 | 20,119,596 |
| 2022-06-01 | $3.00 | $3.15 | $2.70 | $2.81 | $2.81 | 17,875,682 |
| 2022-05-31 | $2.55 | $3.73 | $2.41 | $3.27 | $3.27 | 54,503,829 |
| 2022-05-27 | $2.42 | $2.87 | $2.37 | $2.62 | $2.62 | 39,695,409 |
| 2022-05-26 | $2.34 | $2.55 | $2.16 | $2.44 | $2.44 | 57,570,471 |
| 2022-05-25 | $1.20 | $2.97 | $1.17 | $2.33 | $2.33 | 148,739,102 |
| 2022-05-24 | $1.25 | $1.25 | $1.16 | $1.18 | $1.18 | 337,269 |
| 2022-05-23 | $1.31 | $1.31 | $1.22 | $1.26 | $1.26 | 274,705 |
| 2022-05-20 | $1.38 | $1.39 | $1.25 | $1.30 | $1.30 | 464,003 |
| 2022-05-19 | $1.35 | $1.42 | $1.31 | $1.36 | $1.36 | 411,070 |
| 2022-05-18 | $1.39 | $1.43 | $1.27 | $1.33 | $1.33 | 684,759 |
| 2022-05-17 | $1.36 | $1.40 | $1.26 | $1.40 | $1.40 | 481,880 |
| 2022-05-16 | $1.32 | $1.32 | $1.22 | $1.24 | $1.24 | 434,539 |
| 2022-05-13 | $1.23 | $1.35 | $1.22 | $1.29 | $1.29 | 767,876 |
| 2022-05-12 | $1.07 | $1.21 | $1.00 | $1.17 | $1.17 | 602,770 |
| 2022-05-11 | $1.08 | $1.18 | $1.00 | $1.08 | $1.08 | 1,314,000 |
| 2022-05-10 | $1.28 | $1.40 | $1.14 | $1.19 | $1.19 | 932,127 |
| 2022-05-09 | $1.35 | $1.37 | $1.22 | $1.23 | $1.23 | 603,798 |
| 2022-05-06 | $1.43 | $1.45 | $1.34 | $1.37 | $1.37 | 582,989 |
| 2022-05-05 | $1.55 | $1.55 | $1.44 | $1.44 | $1.44 | 478,444 |
| 2022-05-04 | $1.50 | $1.57 | $1.44 | $1.57 | $1.57 | 960,617 |
| 2022-05-03 | $1.66 | $1.66 | $1.56 | $1.60 | $1.60 | 280,643 |
| 2022-05-02 | $1.59 | $1.64 | $1.51 | $1.64 | $1.64 | 434,174 |
| 2022-04-29 | $1.57 | $1.69 | $1.56 | $1.57 | $1.57 | 644,859 |
| 2022-04-28 | $1.55 | $1.64 | $1.48 | $1.59 | $1.59 | 656,445 |
| 2022-04-27 | $1.58 | $1.62 | $1.53 | $1.54 | $1.54 | 475,020 |
| 2022-04-26 | $1.61 | $1.65 | $1.53 | $1.54 | $1.54 | 389,748 |
| 2022-04-25 | $1.61 | $1.66 | $1.57 | $1.62 | $1.62 | 326,812 |
| 2022-04-22 | $1.61 | $1.68 | $1.56 | $1.60 | $1.60 | 729,271 |
| 2022-04-21 | $1.76 | $1.80 | $1.61 | $1.62 | $1.62 | 675,218 |
| 2022-04-20 | $1.88 | $1.88 | $1.76 | $1.76 | $1.76 | 509,135 |
| 2022-04-19 | $1.74 | $1.86 | $1.72 | $1.83 | $1.83 | 752,079 |
| 2022-04-18 | $1.95 | $1.95 | $1.74 | $1.76 | $1.76 | 710,289 |
| 2022-04-14 | $1.88 | $1.97 | $1.85 | $1.94 | $1.94 | 738,611 |
| 2022-04-13 | $1.88 | $1.93 | $1.83 | $1.92 | $1.92 | 678,769 |
| 2022-04-12 | $1.94 | $1.98 | $1.84 | $1.87 | $1.87 | 806,973 |
| 2022-04-11 | $1.92 | $2.02 | $1.86 | $1.89 | $1.89 | 671,453 |
| 2022-04-08 | $1.99 | $2.06 | $1.89 | $2.00 | $2.00 | 556,405 |
| 2022-04-07 | $2.01 | $2.02 | $1.90 | $1.95 | $1.95 | 645,329 |
| 2022-04-06 | $2.08 | $2.09 | $1.92 | $1.97 | $1.97 | 947,369 |
| 2022-04-05 | $2.39 | $2.39 | $2.06 | $2.14 | $2.14 | 1,492,972 |
| 2022-04-04 | $1.97 | $2.24 | $1.97 | $2.20 | $2.20 | 1,328,989 |
| 2022-04-01 | $1.87 | $1.97 | $1.81 | $1.94 | $1.94 | 835,739 |
| 2022-03-31 | $2.03 | $2.13 | $1.83 | $1.89 | $1.89 | 1,213,085 |
| 2022-03-30 | $1.93 | $2.18 | $1.90 | $1.97 | $1.97 | 1,770,222 |
| 2022-03-29 | $1.84 | $1.95 | $1.78 | $1.91 | $1.91 | 1,194,556 |
| 2022-03-28 | $1.79 | $1.90 | $1.77 | $1.80 | $1.80 | 1,287,000 |
| 2022-03-25 | $1.87 | $1.87 | $1.72 | $1.75 | $1.75 | 605,778 |
| 2022-03-24 | $1.84 | $1.88 | $1.75 | $1.80 | $1.80 | 410,129 |
| 2022-03-23 | $1.79 | $1.86 | $1.75 | $1.80 | $1.80 | 742,125 |
| 2022-03-22 | $1.79 | $1.89 | $1.77 | $1.80 | $1.80 | 1,110,312 |
| 2022-03-21 | $1.78 | $1.82 | $1.70 | $1.73 | $1.73 | 1,325,907 |
| 2022-03-18 | $1.64 | $1.83 | $1.64 | $1.73 | $1.73 | 2,185,076 |
| 2022-03-17 | $1.62 | $1.69 | $1.57 | $1.65 | $1.65 | 1,976,383 |
| 2022-03-16 | $1.63 | $1.72 | $1.57 | $1.60 | $1.60 | 1,882,082 |
| 2022-03-15 | $1.54 | $1.66 | $1.50 | $1.61 | $1.61 | 3,191,234 |
| 2022-03-14 | $1.79 | $1.82 | $1.50 | $1.51 | $1.51 | 2,079,183 |
| 2022-03-11 | $1.99 | $1.99 | $1.76 | $1.86 | $1.86 | 871,438 |
| 2022-03-10 | $1.88 | $2.00 | $1.82 | $1.93 | $1.93 | 825,737 |
| 2022-03-09 | $2.14 | $2.21 | $1.72 | $1.94 | $1.94 | 3,791,946 |
| 2022-03-08 | $1.99 | $2.14 | $1.94 | $2.06 | $2.06 | 701,954 |
| 2022-03-07 | $2.10 | $2.15 | $1.95 | $2.00 | $2.00 | 990,084 |
| 2022-03-04 | $2.24 | $2.33 | $2.10 | $2.11 | $2.11 | 628,951 |
| 2022-03-03 | $2.41 | $2.44 | $2.23 | $2.28 | $2.28 | 525,599 |
| 2022-03-02 | $2.50 | $2.53 | $2.38 | $2.39 | $2.39 | 472,983 |
| 2022-03-01 | $2.58 | $2.65 | $2.46 | $2.50 | $2.50 | 603,401 |
| 2022-02-28 | $2.75 | $2.75 | $2.42 | $2.50 | $2.50 | 1,546,678 |
| 2022-02-25 | $2.66 | $2.69 | $2.50 | $2.52 | $2.52 | 565,918 |
| 2022-02-24 | $2.23 | $2.61 | $2.23 | $2.59 | $2.59 | 1,038,839 |
| 2022-02-23 | $2.41 | $2.45 | $2.27 | $2.41 | $2.41 | 669,168 |
| 2022-02-22 | $2.56 | $2.67 | $2.27 | $2.38 | $2.38 | 1,192,238 |
| 2022-02-18 | $2.81 | $2.84 | $2.58 | $2.58 | $2.58 | 672,025 |
| 2022-02-17 | $2.86 | $2.92 | $2.77 | $2.81 | $2.81 | 339,722 |
| 2022-02-16 | $2.95 | $3.03 | $2.79 | $2.94 | $2.94 | 490,412 |
| 2022-02-15 | $2.82 | $3.00 | $2.67 | $2.97 | $2.97 | 760,374 |
| 2022-02-14 | $2.69 | $2.85 | $2.63 | $2.71 | $2.71 | 417,607 |
| 2022-02-11 | $2.98 | $3.06 | $2.66 | $2.69 | $2.69 | 533,174 |
| 2022-02-10 | $2.95 | $3.15 | $2.91 | $2.95 | $2.95 | 729,372 |
| 2022-02-09 | $2.75 | $3.00 | $2.72 | $2.94 | $2.94 | 577,534 |
| 2022-02-08 | $2.64 | $2.82 | $2.60 | $2.72 | $2.72 | 455,786 |
| 2022-02-07 | $2.67 | $2.82 | $2.62 | $2.64 | $2.64 | 398,949 |
| 2022-02-04 | $2.60 | $2.65 | $2.50 | $2.64 | $2.64 | 595,977 |
| 2022-02-03 | $2.70 | $2.72 | $2.54 | $2.55 | $2.55 | 369,118 |
| 2022-02-02 | $3.06 | $3.06 | $2.71 | $2.78 | $2.78 | 525,218 |
| 2022-02-01 | $2.97 | $3.01 | $2.78 | $2.97 | $2.97 | 406,609 |
| 2022-01-31 | $2.72 | $3.00 | $2.72 | $2.83 | $2.83 | 694,274 |
| 2022-01-28 | $2.64 | $2.75 | $2.55 | $2.69 | $2.69 | 338,229 |
| 2022-01-27 | $2.94 | $2.98 | $2.60 | $2.62 | $2.62 | 579,911 |
| 2022-01-26 | $2.88 | $3.12 | $2.82 | $2.93 | $2.93 | 450,564 |
| 2022-01-25 | $2.78 | $2.87 | $2.71 | $2.81 | $2.81 | 497,513 |
| 2022-01-24 | $2.70 | $2.81 | $2.46 | $2.80 | $2.80 | 925,970 |
| 2022-01-21 | $2.93 | $2.97 | $2.73 | $2.74 | $2.74 | 671,722 |
| 2022-01-20 | $2.98 | $3.15 | $2.96 | $2.98 | $2.98 | 488,094 |
| 2022-01-19 | $3.06 | $3.12 | $2.93 | $2.94 | $2.94 | 434,228 |
| 2022-01-18 | $3.23 | $3.27 | $2.92 | $2.92 | $2.92 | 664,917 |
| 2022-01-14 | $3.26 | $3.31 | $3.09 | $3.28 | $3.28 | 778,364 |
| 2022-01-13 | $3.46 | $3.54 | $3.22 | $3.26 | $3.26 | 646,562 |
| 2022-01-12 | $3.54 | $3.68 | $3.40 | $3.47 | $3.47 | 806,758 |
| 2022-01-11 | $3.58 | $3.75 | $3.43 | $3.45 | $3.45 | 1,349,025 |
| 2022-01-10 | $3.90 | $3.94 | $3.45 | $3.57 | $3.57 | 1,395,103 |
| 2022-01-07 | $3.95 | $4.13 | $3.79 | $3.92 | $3.92 | 648,924 |
| 2022-01-06 | $4.31 | $4.33 | $3.90 | $3.95 | $3.95 | 1,219,129 |
| 2022-01-05 | $4.90 | $4.93 | $4.13 | $4.25 | $4.25 | 979,397 |
| 2022-01-04 | $4.70 | $5.01 | $4.62 | $4.95 | $4.95 | 784,017 |
| 2022-01-03 | $4.59 | $4.76 | $4.34 | $4.68 | $4.68 | 517,800 |
| 2021-12-31 | $4.65 | $4.76 | $4.45 | $4.49 | $4.49 | 863,320 |
| 2021-12-30 | $4.80 | $5.07 | $4.70 | $4.71 | $4.71 | 505,148 |
| 2021-12-29 | $4.77 | $5.05 | $4.52 | $4.82 | $4.82 | 683,012 |
| 2021-12-28 | $4.90 | $4.91 | $4.52 | $4.77 | $4.77 | 1,497,015 |
| 2021-12-27 | $5.30 | $5.31 | $4.89 | $4.94 | $4.94 | 980,997 |
| 2021-12-23 | $5.43 | $5.51 | $5.16 | $5.30 | $5.30 | 531,880 |
| 2021-12-22 | $5.42 | $5.69 | $5.11 | $5.45 | $5.45 | 1,207,223 |
| 2021-12-21 | $5.36 | $5.70 | $5.28 | $5.40 | $5.40 | 1,075,387 |
| 2021-12-20 | $5.61 | $5.79 | $5.09 | $5.20 | $5.20 | 2,236,700 |
| 2021-12-17 | $6.88 | $6.97 | $5.31 | $5.72 | $5.72 | 7,872,737 |
| 2021-12-16 | $7.75 | $7.97 | $6.80 | $7.04 | $7.04 | 917,265 |
| 2021-12-15 | $7.21 | $7.95 | $7.15 | $7.62 | $7.62 | 594,548 |
| 2021-12-14 | $7.70 | $7.79 | $7.01 | $7.19 | $7.19 | 506,269 |
| 2021-12-13 | $7.91 | $8.38 | $7.69 | $7.79 | $7.79 | 355,904 |
| 2021-12-10 | $8.27 | $8.50 | $7.84 | $7.97 | $7.97 | 344,604 |
| 2021-12-09 | $8.69 | $8.98 | $8.29 | $8.31 | $8.31 | 280,518 |
| 2021-12-08 | $8.35 | $8.87 | $8.20 | $8.77 | $8.77 | 277,148 |
| 2021-12-07 | $7.92 | $8.71 | $7.92 | $8.39 | $8.39 | 383,149 |
| 2021-12-06 | $8.00 | $8.19 | $7.59 | $7.91 | $7.91 | 382,646 |
| 2021-12-03 | $8.50 | $8.50 | $7.61 | $8.37 | $8.37 | 432,467 |
| 2021-12-02 | $8.46 | $8.58 | $7.81 | $8.41 | $8.41 | 522,837 |
| 2021-12-01 | $8.55 | $8.87 | $8.42 | $8.61 | $8.61 | 442,269 |
| 2021-11-30 | $8.39 | $8.57 | $8.05 | $8.49 | $8.49 | 424,997 |
| 2021-11-29 | $8.62 | $8.69 | $8.10 | $8.45 | $8.45 | 317,886 |
| 2021-11-26 | $7.60 | $8.78 | $7.39 | $8.65 | $8.65 | 371,326 |
| 2021-11-24 | $7.87 | $8.11 | $7.68 | $7.98 | $7.98 | 517,915 |
| 2021-11-23 | $8.75 | $8.80 | $7.90 | $8.07 | $8.07 | 564,999 |
| 2021-11-22 | $9.20 | $9.20 | $8.50 | $8.85 | $8.85 | 522,765 |
| 2021-11-19 | $8.99 | $9.13 | $8.80 | $9.03 | $9.03 | 342,341 |
| 2021-11-18 | $9.70 | $9.75 | $8.80 | $9.12 | $9.12 | 432,770 |
| 2021-11-17 | $9.09 | $9.74 | $9.09 | $9.59 | $9.59 | 327,053 |
| 2021-11-16 | $9.37 | $9.43 | $8.88 | $9.08 | $9.08 | 559,909 |
| 2021-11-15 | $9.10 | $9.45 | $8.90 | $9.38 | $9.38 | 423,928 |
| 2021-11-12 | $10.39 | $10.39 | $8.50 | $8.85 | $8.85 | 1,140,328 |
| 2021-11-11 | $9.97 | $10.28 | $9.82 | $10.19 | $10.19 | 212,103 |
| 2021-11-10 | $10.28 | $10.40 | $9.80 | $9.95 | $9.95 | 391,556 |
| 2021-11-09 | $10.25 | $10.30 | $9.95 | $10.25 | $10.25 | 166,663 |
| 2021-11-08 | $10.39 | $10.50 | $10.26 | $10.34 | $10.34 | 269,608 |
| 2021-11-05 | $10.46 | $10.60 | $10.11 | $10.56 | $10.56 | 346,484 |
| 2021-11-04 | $10.15 | $10.40 | $9.96 | $10.34 | $10.34 | 265,265 |
| 2021-11-03 | $9.72 | $10.34 | $9.67 | $10.19 | $10.19 | 258,796 |
| 2021-11-02 | $9.84 | $10.02 | $9.61 | $9.78 | $9.78 | 227,641 |
| 2021-11-01 | $9.98 | $10.20 | $9.71 | $9.81 | $9.81 | 287,026 |
| 2021-10-29 | $10.22 | $10.22 | $9.80 | $9.83 | $9.83 | 205,800 |
| 2021-10-28 | $9.89 | $10.35 | $9.56 | $10.23 | $10.23 | 354,691 |
| 2021-10-27 | $10.32 | $10.45 | $9.75 | $9.97 | $9.97 | 292,914 |
| 2021-10-26 | $10.50 | $10.95 | $10.02 | $10.25 | $10.25 | 749,675 |
| 2021-10-25 | $9.29 | $11.48 | $9.25 | $10.36 | $10.36 | 3,037,027 |
| 2021-10-22 | $10.01 | $10.71 | $9.41 | $9.44 | $9.44 | 447,886 |
| 2021-10-21 | $9.45 | $10.12 | $9.43 | $9.96 | $9.96 | 453,533 |
| 2021-10-20 | $8.99 | $9.62 | $8.98 | $9.58 | $9.58 | 298,997 |
| 2021-10-19 | $8.88 | $9.23 | $8.86 | $8.93 | $8.93 | 303,479 |
| 2021-10-18 | $8.90 | $9.06 | $8.77 | $8.78 | $8.78 | 407,695 |
| 2021-10-15 | $9.70 | $9.70 | $8.86 | $8.87 | $8.87 | 426,585 |
| 2021-10-14 | $8.90 | $9.71 | $8.90 | $9.34 | $9.34 | 516,270 |
| 2021-10-13 | $9.08 | $9.17 | $8.76 | $8.79 | $8.79 | 403,867 |
| 2021-10-12 | $9.24 | $9.33 | $8.75 | $8.95 | $8.95 | 465,584 |
| 2021-10-11 | $9.59 | $9.76 | $9.10 | $9.17 | $9.17 | 326,083 |
| 2021-10-08 | $9.89 | $9.99 | $9.60 | $9.60 | $9.60 | 316,996 |
| 2021-10-07 | $10.31 | $10.40 | $9.80 | $9.88 | $9.88 | 479,460 |
| 2021-10-06 | $10.11 | $10.47 | $9.85 | $10.21 | $10.21 | 338,190 |
| 2021-10-05 | $10.01 | $10.24 | $9.77 | $10.12 | $10.12 | 396,967 |
| 2021-10-04 | $9.80 | $10.15 | $9.48 | $10.10 | $10.10 | 404,867 |
| 2021-10-01 | $10.34 | $10.35 | $9.40 | $9.99 | $9.99 | 1,199,272 |
| 2021-09-30 | $10.62 | $10.64 | $10.17 | $10.35 | $10.35 | 441,154 |
| 2021-09-29 | $10.89 | $11.06 | $10.43 | $10.62 | $10.62 | 571,459 |
| 2021-09-28 | $11.49 | $11.49 | $10.53 | $11.06 | $11.06 | 864,750 |
| 2021-09-27 | $11.34 | $11.77 | $10.86 | $11.52 | $11.52 | 717,322 |
| 2021-09-24 | $11.13 | $12.12 | $11.00 | $11.38 | $11.38 | 949,822 |
| 2021-09-23 | $10.86 | $11.51 | $10.56 | $11.39 | $11.39 | 1,171,219 |
| 2021-09-22 | $11.04 | $11.38 | $10.39 | $10.45 | $10.45 | 1,262,793 |
| 2021-09-21 | $10.83 | $11.24 | $10.75 | $10.80 | $10.80 | 882,008 |
| 2021-09-20 | $10.80 | $11.20 | $10.53 | $10.59 | $10.59 | 937,548 |
| 2021-09-17 | $12.27 | $12.45 | $10.72 | $11.57 | $11.57 | 2,810,571 |
| 2021-09-16 | $11.05 | $13.20 | $10.62 | $12.80 | $12.80 | 6,557,071 |
| 2021-09-15 | $9.95 | $10.74 | $9.90 | $10.54 | $10.54 | 785,422 |
| 2021-09-14 | $10.39 | $10.59 | $9.89 | $10.00 | $10.00 | 1,206,203 |
| 2021-09-13 | $11.03 | $11.03 | $9.75 | $10.23 | $10.23 | 1,643,944 |
| 2021-09-10 | $11.80 | $12.20 | $10.52 | $11.00 | $11.00 | 1,827,296 |
| 2021-09-09 | $10.40 | $11.80 | $10.38 | $11.41 | $11.41 | 4,849,955 |
| 2021-09-08 | $10.50 | $10.89 | $9.75 | $10.40 | $10.40 | 3,115,307 |
| 2021-09-07 | $10.14 | $10.83 | $10.07 | $10.56 | $10.56 | 7,093,104 |
| 2021-09-03 | $9.79 | $10.32 | $9.67 | $9.98 | $9.98 | 1,327,572 |
| 2021-09-02 | $9.95 | $10.04 | $9.73 | $9.99 | $9.99 | 701,334 |
| 2021-09-01 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 1,479,884 |
| 2021-08-31 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 222,862 |
| 2021-08-30 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 293,114 |
| 2021-08-27 | $10.03 | $10.04 | $10.02 | $10.03 | $10.03 | 907,806 |
| 2021-08-26 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 345,141 |
| 2021-08-25 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 321,002 |
| 2021-08-24 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 202,580 |
| 2021-08-23 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 466,779 |
| 2021-08-20 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 202,957 |
| 2021-08-19 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 235,612 |
| 2021-08-18 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 186,439 |
| 2021-08-17 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 1,148,438 |
| 2021-08-16 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 362,808 |
| 2021-08-13 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 90,928 |
| 2021-08-12 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 98,184 |
| 2021-08-11 | $9.99 | $10.02 | $9.98 | $10.01 | $10.01 | 345,847 |
| 2021-08-10 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 260,325 |
| 2021-08-09 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 190,287 |
| 2021-08-06 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 111,527 |
| 2021-08-05 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 288,378 |
| 2021-08-04 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 561,894 |
| 2021-08-03 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 187,826 |
| 2021-08-02 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 190,526 |
| 2021-07-30 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 155,741 |
| 2021-07-29 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 267,684 |
| 2021-07-28 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 776,796 |
| 2021-07-27 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 293,999 |
| 2021-07-26 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 344,499 |
| 2021-07-23 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 160,026 |
| 2021-07-22 | $9.96 | $9.98 | $9.96 | $9.96 | $9.96 | 466,286 |
| 2021-07-21 | $9.95 | $9.99 | $9.94 | $9.96 | $9.96 | 1,535,198 |
| 2021-07-20 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 762,895 |
| 2021-07-19 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 669,203 |
| 2021-07-16 | $9.97 | $9.97 | $9.94 | $9.97 | $9.97 | 611,296 |
| 2021-07-15 | $9.96 | $9.97 | $9.94 | $9.95 | $9.95 | 547,843 |
| 2021-07-14 | $10.00 | $10.00 | $9.88 | $9.96 | $9.96 | 1,635,174 |
| 2021-07-13 | $10.04 | $10.04 | $9.96 | $9.98 | $9.98 | 294,979 |
| 2021-07-12 | $10.02 | $10.07 | $10.01 | $10.04 | $10.04 | 473,243 |
| 2021-07-09 | $10.00 | $10.02 | $9.98 | $10.02 | $10.02 | 480,047 |
| 2021-07-08 | $9.97 | $10.00 | $9.96 | $9.97 | $9.97 | 569,144 |
| 2021-07-07 | $10.03 | $10.03 | $9.98 | $10.00 | $10.00 | 655,889 |
| 2021-07-06 | $10.05 | $10.09 | $9.99 | $10.00 | $10.00 | 1,940,199 |
| 2021-07-02 | $10.00 | $10.05 | $9.98 | $10.04 | $10.04 | 2,710,958 |
| 2021-07-01 | $9.99 | $10.02 | $9.98 | $9.99 | $9.99 | 628,396 |
| 2021-06-30 | $10.00 | $10.06 | $9.99 | $9.99 | $9.99 | 1,020,458 |
| 2021-06-29 | $10.00 | $10.03 | $9.98 | $10.00 | $10.00 | 330,662 |
| 2021-06-28 | $9.99 | $10.01 | $9.98 | $10.00 | $10.00 | 211,247 |
| 2021-06-25 | $9.97 | $10.03 | $9.97 | $9.98 | $9.98 | 225,938 |
| 2021-06-24 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 1,021,536 |
| 2021-06-23 | $9.98 | $10.01 | $9.97 | $9.98 | $9.98 | 1,014,115 |
| 2021-06-22 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 152,684 |
| 2021-06-21 | $10.00 | $10.00 | $9.96 | $9.97 | $9.97 | 270,714 |
| 2021-06-18 | $10.01 | $10.03 | $9.97 | $9.97 | $9.97 | 1,385,938 |
| 2021-06-17 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 188,537 |
| 2021-06-16 | $9.97 | $10.00 | $9.96 | $10.00 | $10.00 | 183,404 |
| 2021-06-15 | $10.00 | $10.03 | $9.97 | $10.00 | $10.00 | 324,915 |
| 2021-06-14 | $10.04 | $10.05 | $9.98 | $10.00 | $10.00 | 297,941 |
| 2021-06-11 | $10.03 | $10.03 | $10.00 | $10.00 | $10.00 | 182,393 |
| 2021-06-10 | $9.99 | $10.04 | $9.99 | $10.00 | $10.00 | 406,048 |
| 2021-06-09 | $10.09 | $10.09 | $9.99 | $9.99 | $9.99 | 1,330,525 |
| 2021-06-08 | $9.99 | $10.13 | $9.98 | $10.03 | $10.03 | 1,800,903 |
| 2021-06-07 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 166,594 |
| 2021-06-04 | $9.98 | $10.00 | $9.95 | $9.96 | $9.96 | 159,642 |
| 2021-06-03 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 196,681 |
| 2021-06-02 | $9.94 | $9.98 | $9.94 | $9.95 | $9.95 | 386,068 |
| 2021-06-01 | $9.95 | $9.98 | $9.94 | $9.95 | $9.95 | 294,765 |
| 2021-05-28 | $9.95 | $10.00 | $9.94 | $9.94 | $9.94 | 908,372 |
| 2021-05-27 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 159,151 |
| 2021-05-26 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 452,810 |
| 2021-05-25 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 189,630 |
| 2021-05-24 | $9.91 | $9.98 | $9.91 | $9.95 | $9.95 | 180,630 |
| 2021-05-21 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 148,494 |
| 2021-05-20 | $9.91 | $9.94 | $9.90 | $9.93 | $9.93 | 170,518 |
| 2021-05-19 | $9.90 | $9.92 | $9.88 | $9.91 | $9.91 | 292,206 |
| 2021-05-18 | $9.92 | $9.92 | $9.90 | $9.92 | $9.92 | 481,176 |
| 2021-05-17 | $9.92 | $9.96 | $9.90 | $9.92 | $9.92 | 397,489 |
| 2021-05-14 | $9.92 | $9.98 | $9.91 | $9.92 | $9.92 | 621,982 |
| 2021-05-13 | $9.90 | $9.93 | $9.89 | $9.92 | $9.92 | 633,749 |
| 2021-05-12 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 642,492 |
| 2021-05-11 | $9.88 | $9.93 | $9.85 | $9.91 | $9.91 | 565,061 |
| 2021-05-10 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 610,537 |
| 2021-05-07 | $9.91 | $10.01 | $9.91 | $9.94 | $9.94 | 690,766 |
| 2021-05-06 | $9.92 | $9.94 | $9.90 | $9.91 | $9.91 | 731,961 |
| 2021-05-05 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 168,999 |
| 2021-05-04 | $9.94 | $9.96 | $9.92 | $9.93 | $9.93 | 1,747,866 |
| 2021-05-03 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 648,586 |
| 2021-04-30 | $9.93 | $9.96 | $9.93 | $9.94 | $9.94 | 397,988 |
| 2021-04-29 | $9.97 | $9.99 | $9.94 | $9.96 | $9.96 | 442,246 |
| 2021-04-28 | $9.95 | $9.98 | $9.94 | $9.96 | $9.96 | 383,755 |
| 2021-04-27 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 469,732 |
| 2021-04-26 | $9.94 | $10.08 | $9.94 | $9.97 | $9.97 | 590,835 |
| 2021-04-23 | $9.96 | $9.99 | $9.94 | $9.95 | $9.95 | 554,103 |
| 2021-04-22 | $9.96 | $10.05 | $9.92 | $9.95 | $9.95 | 783,874 |
| 2021-04-21 | $9.92 | $9.98 | $9.92 | $9.96 | $9.96 | 653,135 |
| 2021-04-20 | $9.92 | $9.98 | $9.92 | $9.92 | $9.92 | 1,486,250 |
| 2021-04-19 | $9.98 | $10.02 | $9.93 | $9.95 | $9.95 | 2,307,022 |
| 2021-04-16 | $10.02 | $10.07 | $10.00 | $10.02 | $10.02 | 1,057,996 |
| 2021-04-15 | $10.06 | $10.06 | $10.00 | $10.02 | $10.02 | 1,584,585 |
| 2021-04-14 | $10.08 | $10.12 | $10.00 | $10.07 | $10.07 | 1,328,130 |
| 2021-04-13 | $10.04 | $10.10 | $9.98 | $10.08 | $10.08 | 1,005,425 |
| 2021-04-12 | $10.13 | $10.15 | $10.05 | $10.09 | $10.09 | 1,104,389 |
| 2021-04-09 | $10.24 | $10.28 | $10.12 | $10.16 | $10.16 | 831,611 |
| 2021-04-08 | $10.14 | $10.37 | $10.13 | $10.31 | $10.31 | 1,196,447 |
| 2021-04-07 | $10.13 | $10.22 | $10.11 | $10.16 | $10.16 | 859,402 |
| 2021-04-06 | $10.12 | $10.22 | $10.07 | $10.16 | $10.16 | 891,837 |
| 2021-04-05 | $10.29 | $10.29 | $10.14 | $10.18 | $10.18 | 1,119,626 |
| 2021-04-01 | $10.32 | $10.42 | $10.21 | $10.24 | $10.24 | 1,423,390 |
| 2021-03-31 | $10.34 | $10.50 | $10.20 | $10.32 | $10.32 | 1,503,214 |
| 2021-03-30 | $10.44 | $10.50 | $10.22 | $10.29 | $10.29 | 1,357,652 |
| 2021-03-29 | $10.80 | $10.97 | $10.46 | $10.66 | $10.66 | 1,701,960 |
| 2021-03-26 | $10.45 | $10.77 | $10.44 | $10.70 | $10.70 | 1,751,728 |
| 2021-03-25 | $10.02 | $10.52 | $9.85 | $10.44 | $10.44 | 2,448,985 |
| 2021-03-24 | $10.37 | $10.38 | $10.06 | $10.18 | $10.18 | 2,449,760 |
| 2021-03-23 | $10.49 | $10.49 | $10.31 | $10.37 | $10.37 | 2,180,338 |
| 2021-03-22 | $10.70 | $10.86 | $10.48 | $10.49 | $10.49 | 2,554,944 |
| 2021-03-19 | $10.51 | $10.60 | $10.30 | $10.54 | $10.54 | 2,445,950 |
| 2021-03-18 | $10.75 | $10.80 | $10.46 | $10.50 | $10.50 | 2,565,939 |
| 2021-03-17 | $10.63 | $11.00 | $10.53 | $10.88 | $10.88 | 1,650,176 |
| 2021-03-16 | $11.11 | $11.14 | $10.60 | $10.77 | $10.77 | 2,866,145 |
| 2021-03-15 | $11.52 | $11.60 | $11.05 | $11.14 | $11.14 | 2,131,642 |
| 2021-03-12 | $11.25 | $11.78 | $11.13 | $11.51 | $11.51 | 1,387,668 |
| 2021-03-11 | $11.23 | $11.60 | $11.11 | $11.46 | $11.46 | 1,064,408 |
| 2021-03-10 | $11.30 | $11.55 | $11.04 | $11.18 | $11.18 | 1,580,187 |
| 2021-03-09 | $11.11 | $11.32 | $10.96 | $11.19 | $11.19 | 1,499,541 |
| 2021-03-08 | $11.36 | $11.50 | $10.80 | $10.89 | $10.89 | 2,469,621 |
| 2021-03-05 | $10.76 | $11.50 | $10.40 | $11.44 | $11.44 | 3,897,755 |
| 2021-03-04 | $11.00 | $11.51 | $10.25 | $10.66 | $10.66 | 6,456,368 |
| 2021-03-03 | $11.89 | $12.15 | $10.89 | $11.00 | $11.00 | 3,740,909 |
| 2021-03-02 | $12.61 | $12.61 | $11.57 | $11.75 | $11.75 | 4,194,152 |
| 2021-03-01 | $12.38 | $12.97 | $12.02 | $12.57 | $12.57 | 5,672,605 |
| 2021-02-26 | $12.06 | $12.39 | $11.26 | $11.67 | $11.67 | 4,459,388 |
| 2021-02-25 | $13.06 | $13.68 | $11.68 | $11.73 | $11.73 | 6,432,304 |
| 2021-02-24 | $13.35 | $14.00 | $12.85 | $12.93 | $12.93 | 3,906,750 |
| 2021-02-23 | $13.89 | $13.89 | $12.50 | $13.22 | $13.22 | 8,050,010 |
| 2021-02-22 | $16.29 | $16.32 | $14.20 | $14.51 | $14.51 | 7,968,816 |
| 2021-02-19 | $14.69 | $17.47 | $14.68 | $14.99 | $14.99 | 12,731,069 |
| 2021-02-18 | $13.82 | $14.75 | $13.33 | $13.97 | $13.97 | 22,171,476 |
| 2021-02-17 | $11.00 | $11.19 | $10.88 | $10.95 | $10.95 | 136,657 |
| 2021-02-16 | $10.76 | $11.07 | $10.72 | $11.00 | $11.00 | 82,269 |
| 2021-02-12 | $10.67 | $10.75 | $10.65 | $10.75 | $10.75 | 31,582 |
| 2021-02-11 | $10.72 | $10.87 | $10.61 | $10.65 | $10.65 | 139,728 |
| 2021-02-10 | $10.82 | $10.95 | $10.67 | $10.77 | $10.77 | 129,358 |
| 2021-02-09 | $10.75 | $10.89 | $10.66 | $10.80 | $10.80 | 76,204 |
| 2021-02-08 | $10.71 | $10.87 | $10.64 | $10.74 | $10.74 | 172,297 |
| 2021-02-05 | $10.87 | $10.90 | $10.65 | $10.67 | $10.67 | 227,787 |
| 2021-02-04 | $10.93 | $10.93 | $10.72 | $10.90 | $10.90 | 234,024 |
| 2021-02-03 | $10.70 | $10.97 | $10.67 | $10.84 | $10.84 | 253,236 |
| 2021-02-02 | $10.60 | $10.70 | $10.57 | $10.67 | $10.67 | 191,634 |
| 2021-02-01 | $10.50 | $10.55 | $10.46 | $10.50 | $10.50 | 68,030 |
| 2021-01-29 | $10.45 | $10.56 | $10.45 | $10.50 | $10.50 | 87,763 |
| 2021-01-28 | $10.38 | $10.91 | $10.38 | $10.52 | $10.52 | 182,688 |
| 2021-01-27 | $10.45 | $10.55 | $10.30 | $10.36 | $10.36 | 474,699 |
| 2021-01-26 | $10.88 | $10.92 | $10.53 | $10.55 | $10.55 | 185,573 |
| 2021-01-25 | $11.17 | $11.17 | $10.74 | $10.76 | $10.76 | 457,615 |
| 2021-01-22 | $11.21 | $11.30 | $10.82 | $11.24 | $11.24 | 748,614 |
| 2021-01-21 | $10.54 | $11.78 | $10.48 | $11.18 | $11.18 | 2,423,350 |
| 2021-01-20 | $10.63 | $10.65 | $10.50 | $10.50 | $10.50 | 87,661 |
| 2021-01-19 | $10.54 | $10.64 | $10.44 | $10.60 | $10.60 | 85,406 |
| 2021-01-15 | $10.73 | $10.85 | $10.40 | $10.54 | $10.54 | 333,894 |
| 2021-01-14 | $10.81 | $10.84 | $10.61 | $10.68 | $10.68 | 560,901 |
| 2021-01-13 | $10.65 | $10.85 | $10.50 | $10.80 | $10.80 | 240,458 |
| 2021-01-12 | $10.72 | $10.82 | $10.58 | $10.61 | $10.61 | 112,730 |
| 2021-01-11 | $10.69 | $10.79 | $10.50 | $10.62 | $10.62 | 116,886 |
| 2021-01-08 | $10.60 | $10.99 | $10.48 | $10.85 | $10.85 | 170,356 |
| 2021-01-07 | $10.42 | $10.63 | $10.34 | $10.60 | $10.60 | 292,835 |
| 2021-01-06 | $10.40 | $10.42 | $10.35 | $10.40 | $10.40 | 32,031 |
| 2021-01-05 | $10.38 | $10.44 | $10.38 | $10.40 | $10.40 | 84,346 |
| 2021-01-04 | $10.42 | $10.70 | $10.38 | $10.47 | $10.47 | 209,377 |
| 2020-12-31 | $10.44 | $10.47 | $10.26 | $10.47 | $10.47 | 211,341 |
| 2020-12-30 | $10.29 | $10.40 | $10.25 | $10.35 | $10.35 | 104,579 |
| 2020-12-29 | $10.52 | $10.54 | $10.35 | $10.36 | $10.36 | 189,653 |
| 2020-12-28 | $10.70 | $10.75 | $10.51 | $10.51 | $10.51 | 126,950 |
| 2020-12-24 | $10.58 | $10.73 | $10.50 | $10.65 | $10.65 | 35,236 |
| 2020-12-23 | $10.61 | $10.61 | $10.42 | $10.52 | $10.52 | 63,296 |
| 2020-12-22 | $10.83 | $10.90 | $10.34 | $10.40 | $10.40 | 229,807 |
| 2020-12-21 | $10.50 | $10.55 | $10.46 | $10.55 | $10.55 | 22,822 |
| 2020-12-18 | $10.40 | $10.55 | $10.39 | $10.40 | $10.40 | 40,319 |
| 2020-12-17 | $10.39 | $10.43 | $10.33 | $10.42 | $10.42 | 141,327 |
| 2020-12-16 | $10.38 | $10.40 | $10.30 | $10.35 | $10.35 | 393,166 |
| 2020-12-15 | $10.35 | $10.36 | $10.25 | $10.30 | $10.30 | 224,172 |
| 2020-12-14 | $10.35 | $10.40 | $10.20 | $10.40 | $10.40 | 16,112 |
| 2020-12-11 | $10.27 | $10.36 | $10.13 | $10.34 | $10.34 | 502,488 |
| 2020-12-10 | $10.30 | $10.39 | $10.29 | $10.35 | $10.35 | 119,954 |
| 2020-12-09 | $10.24 | $10.31 | $10.24 | $10.28 | $10.28 | 4,883 |
| 2020-12-08 | $10.35 | $10.35 | $10.19 | $10.26 | $10.26 | 108,066 |
| 2020-12-07 | $10.15 | $10.24 | $10.15 | $10.20 | $10.20 | 46,755 |
| 2020-12-04 | $10.10 | $10.18 | $10.10 | $10.15 | $10.15 | 7,330 |
| 2020-12-03 | $10.20 | $10.20 | $10.11 | $10.15 | $10.15 | 48,025 |
| 2020-12-02 | $10.19 | $10.19 | $10.10 | $10.15 | $10.15 | 10,155 |
| 2020-12-01 | $10.73 | $10.73 | $10.12 | $10.12 | $10.12 | 42,813 |
| 2020-11-30 | $10.12 | $10.25 | $10.12 | $10.23 | $10.23 | 10,021 |
| 2020-11-27 | $10.07 | $10.18 | $10.07 | $10.18 | $10.18 | 253,539 |
| 2020-11-25 | $10.22 | $10.23 | $10.18 | $10.18 | $10.18 | 11,294 |
| 2020-11-24 | $10.39 | $10.39 | $10.23 | $10.23 | $10.23 | 106,712 |
| 2020-11-23 | $10.08 | $10.15 | $10.08 | $10.13 | $10.13 | 17,391 |
| 2020-11-20 | $10.10 | $10.14 | $10.10 | $10.13 | $10.13 | 103,261 |
| 2020-11-19 | $10.08 | $10.13 | $10.05 | $10.10 | $10.10 | 12,073 |
| 2020-11-18 | $10.05 | $10.08 | $10.05 | $10.08 | $10.08 | 372 |
| 2020-11-17 | $10.13 | $10.15 | $10.10 | $10.13 | $10.13 | 5,374 |
| 2020-11-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 141 |
| 2020-11-13 | $10.17 | $10.17 | $10.14 | $10.15 | $10.15 | 7,598 |
| 2020-11-12 | $10.05 | $10.15 | $10.05 | $10.15 | $10.15 | 13,719 |
| 2020-11-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 33 |
| 2020-11-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 52,769 |
| 2020-11-09 | $10.25 | $10.25 | $10.07 | $10.10 | $10.10 | 203,020 |
| 2020-11-06 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 490 |
| 2020-11-05 | $9.88 | $9.99 | $9.88 | $9.99 | $9.99 | 721 |
| 2020-11-04 | $9.98 | $9.99 | $9.90 | $9.90 | $9.90 | 930 |
| 2020-11-03 | $9.90 | $10.00 | $9.90 | $9.90 | $9.90 | 5,504 |
| 2020-11-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,411 |
| 2020-10-30 | $9.93 | $9.97 | $9.85 | $9.89 | $9.89 | 101,050 |
| 2020-10-29 | $9.99 | $9.99 | $9.84 | $9.85 | $9.85 | 45,382 |
| 2020-10-28 | $9.99 | $10.06 | $9.96 | $9.96 | $9.96 | 4,460 |
| 2020-10-27 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 1,308,850 |
| 2020-10-26 | $10.03 | $10.08 | $9.96 | $9.96 | $9.96 | 23,101 |
| 2020-10-23 | $10.00 | $10.08 | $9.99 | $10.00 | $10.00 | 1,300,385 |
| 2020-10-22 | $10.01 | $10.08 | $9.99 | $10.00 | $10.00 | 222,649 |
| 2020-10-21 | $10.10 | $10.10 | $10.02 | $10.02 | $10.02 | 152,469 |
| 2020-10-20 | $10.07 | $10.10 | $10.04 | $10.10 | $10.10 | 151,346 |
| 2020-10-19 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 390,080 |
| 2020-10-16 | $10.10 | $10.17 | $10.10 | $10.15 | $10.15 | 12,353 |
| 2020-10-15 | $10.18 | $10.18 | $10.10 | $10.10 | $10.10 | 1,750 |
| 2020-10-14 | $10.21 | $10.21 | $10.05 | $10.11 | $10.11 | 6,458 |
| 2020-10-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 357 |
| 2020-10-12 | $10.22 | $10.22 | $10.05 | $10.05 | $10.05 | 7,571 |
| 2020-10-09 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 5,982 |
| 2020-10-08 | $10.19 | $10.19 | $10.15 | $10.15 | $10.15 | 384 |
| 2020-10-07 | $10.17 | $10.17 | $10.04 | $10.08 | $10.08 | 18,605 |
| 2020-10-06 | $10.15 | $10.22 | $10.02 | $10.20 | $10.20 | 47,399 |
| 2020-10-05 | $10.18 | $10.25 | $10.12 | $10.12 | $10.12 | 71,848 |
| 2020-10-02 | $10.00 | $10.22 | $10.00 | $10.22 | $10.22 | 7,321 |
| 2020-10-01 | $10.21 | $10.21 | $10.16 | $10.17 | $10.17 | 20,664 |
| 2020-09-30 | $10.15 | $10.20 | $10.15 | $10.19 | $10.19 | 31,462 |
| 2020-09-29 | $10.18 | $10.18 | $10.12 | $10.13 | $10.13 | 11,246 |
| 2020-09-28 | $10.29 | $10.29 | $10.11 | $10.15 | $10.15 | 4,977 |
| 2020-09-25 | $10.05 | $10.15 | $10.02 | $10.15 | $10.15 | 18,130 |
| 2020-09-24 | $10.02 | $10.09 | $9.96 | $10.06 | $10.06 | 105,657 |
| 2020-09-23 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 1,409 |
| 2020-09-22 | $10.14 | $10.20 | $10.07 | $10.15 | $10.15 | 56,168 |
| 2020-09-21 | $10.19 | $10.19 | $10.16 | $10.16 | $10.16 | 12,867 |
| 2020-09-18 | $10.10 | $10.22 | $10.07 | $10.16 | $10.16 | 152,814 |
| 2020-09-17 | $10.05 | $10.09 | $10.04 | $10.07 | $10.07 | 154,963 |
| 2020-09-16 | $10.05 | $10.06 | $9.91 | $10.03 | $10.03 | 15,925 |
| 2020-09-15 | $9.98 | $10.06 | $9.98 | $10.05 | $10.05 | 130,324 |
| 2020-09-14 | $10.08 | $10.08 | $10.01 | $10.03 | $10.03 | 4,602 |
| 2020-09-11 | $10.08 | $10.12 | $10.03 | $10.05 | $10.05 | 259,260 |
| 2020-09-10 | $10.08 | $10.12 | $10.07 | $10.11 | $10.11 | 14,691 |
| 2020-09-09 | $10.06 | $10.07 | $10.03 | $10.06 | $10.06 | 2,305 |
| 2020-09-08 | $10.06 | $10.06 | $10.02 | $10.05 | $10.05 | 15,777 |
| 2020-09-04 | $10.00 | $10.05 | $9.97 | $10.01 | $10.01 | 357,746 |
| 2020-09-03 | $9.90 | $10.02 | $9.90 | $10.00 | $10.00 | 147,671 |
| 2020-09-02 | $10.00 | $10.02 | $9.96 | $9.96 | $9.96 | 6,793 |
| 2020-09-01 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 2,954 |
| 2020-08-31 | $9.96 | $10.02 | $9.94 | $10.02 | $10.02 | 14,878 |
| 2020-08-28 | $9.93 | $9.98 | $9.92 | $9.92 | $9.92 | 6,126 |
| 2020-08-27 | $9.98 | $10.00 | $9.94 | $9.94 | $9.94 | 7,407 |
| 2020-08-26 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 605 |
| 2020-08-25 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 1,134 |
| 2020-08-24 | $10.01 | $10.01 | $9.94 | $10.01 | $10.01 | 1,089 |
| 2020-08-21 | $9.89 | $9.97 | $9.89 | $9.93 | $9.93 | 1,433 |
| 2020-08-20 | $9.99 | $9.99 | $9.85 | $9.90 | $9.90 | 580,880 |
| 2020-08-19 | $10.00 | $10.02 | $9.95 | $9.95 | $9.95 | 21,473 |
| 2020-08-18 | $10.02 | $10.05 | $10.00 | $10.00 | $10.00 | 10,610 |
| 2020-08-17 | $10.03 | $10.08 | $10.02 | $10.02 | $10.02 | 5,566 |
| 2020-08-14 | $10.08 | $10.11 | $10.05 | $10.05 | $10.05 | 25,990 |
| 2020-08-13 | $10.09 | $10.12 | $10.05 | $10.10 | $10.10 | 2,931 |
| 2020-08-12 | $10.13 | $10.13 | $10.07 | $10.09 | $10.09 | 490 |
| 2020-08-11 | $10.14 | $10.14 | $10.05 | $10.09 | $10.09 | 15,194 |
| 2020-08-10 | $10.10 | $10.11 | $10.05 | $10.09 | $10.09 | 54,989 |
| 2020-08-07 | $10.10 | $10.14 | $10.10 | $10.13 | $10.13 | 298,040 |
| 2020-08-06 | $10.17 | $10.17 | $10.12 | $10.12 | $10.12 | 11,350 |
| 2020-08-05 | $10.13 | $10.18 | $10.12 | $10.15 | $10.15 | 328,219 |
| 2020-08-04 | $10.15 | $10.18 | $10.13 | $10.13 | $10.13 | 107,212 |
| 2020-08-03 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 59,328 |
| 2020-07-31 | $10.21 | $10.21 | $10.15 | $10.15 | $10.15 | 37,359 |
| 2020-07-30 | $10.33 | $10.33 | $10.17 | $10.23 | $10.23 | 41,750 |
| 2020-07-29 | $10.31 | $10.34 | $10.30 | $10.31 | $10.31 | 501,428 |
| 2020-07-28 | $10.34 | $10.35 | $10.31 | $10.31 | $10.31 | 29,973 |
| 2020-07-27 | $10.32 | $10.36 | $10.21 | $10.31 | $10.31 | 108,018 |
| 2020-07-24 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 26,538 |
| 2020-07-23 | $10.34 | $10.35 | $10.30 | $10.32 | $10.32 | 797,428 |
| 2020-07-22 | $10.27 | $10.34 | $10.27 | $10.34 | $10.34 | 61,504 |
| 2020-07-21 | $10.26 | $10.27 | $10.19 | $10.26 | $10.26 | 141,570 |
| 2020-07-20 | $10.30 | $10.33 | $10.19 | $10.26 | $10.26 | 21,917 |
| 2020-07-17 | $10.25 | $10.36 | $10.25 | $10.33 | $10.33 | 24,700 |
| 2020-07-16 | $10.25 | $10.30 | $10.17 | $10.30 | $10.30 | 201,500 |
| 2020-07-15 | $10.32 | $10.32 | $10.14 | $10.15 | $10.15 | 53,200 |
| 2020-07-14 | $10.10 | $10.17 | $10.10 | $10.17 | $10.17 | 76,000 |
| 2020-07-13 | $10.12 | $10.14 | $10.04 | $10.14 | $10.14 | 64,000 |
| 2020-07-10 | $10.01 | $10.20 | $10.01 | $10.16 | $10.16 | 503,400 |
| 2020-07-09 | $9.98 | $10.10 | $9.98 | $10.04 | $10.04 | 269,700 |
| 2020-07-08 | $9.99 | $10.02 | $9.96 | $9.96 | $9.96 | 31,500 |
| 2020-07-07 | $10.05 | $10.06 | $9.95 | $9.95 | $9.95 | 273,500 |
| 2020-07-06 | $10.09 | $10.14 | $10.00 | $10.00 | $10.00 | 149,600 |
| 2020-07-02 | $10.06 | $10.10 | $10.00 | $10.09 | $10.09 | 95,200 |
| 2020-07-01 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 121,800 |
| 2020-06-30 | $9.97 | $10.10 | $9.97 | $10.04 | $10.05 | 233,800 |
| 2020-06-29 | $10.06 | $10.08 | $9.96 | $10.03 | $10.03 | 356,100 |
| 2020-06-26 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 6,236 |
| 2020-06-25 | $9.93 | $10.00 | $9.93 | $9.95 | $9.95 | 34,503 |
| 2020-06-24 | $9.92 | $9.97 | $9.92 | $9.95 | $9.95 | 49,836 |
| 2020-06-23 | $9.85 | $9.94 | $9.85 | $9.94 | $9.94 | 25,158 |
| 2020-06-22 | $9.83 | $9.96 | $9.83 | $9.93 | $9.93 | 3,919 |
| 2020-06-19 | $9.85 | $9.86 | $9.79 | $9.79 | $9.79 | 19,520 |
| 2020-06-18 | $9.75 | $9.81 | $9.75 | $9.81 | $9.81 | 1,834 |
| 2020-06-17 | $9.75 | $9.88 | $9.75 | $9.80 | $9.80 | 12,407 |
| 2020-06-16 | $9.88 | $9.88 | $9.78 | $9.78 | $9.78 | 669 |
| 2020-06-15 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 392 |
| 2020-06-12 | $9.75 | $9.82 | $9.75 | $9.79 | $9.79 | 734 |
| 2020-06-11 | $9.90 | $9.90 | $9.78 | $9.79 | $9.79 | 27,842 |
| 2020-06-10 | $9.90 | $9.90 | $9.81 | $9.85 | $9.85 | 1,541 |
| 2020-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 484 |
| 2020-06-08 | $9.90 | $9.90 | $9.72 | $9.73 | $9.73 | 809 |
| 2020-06-05 | $10.08 | $10.08 | $9.83 | $9.83 | $9.83 | 642 |
| 2020-06-04 | $9.89 | $9.89 | $9.75 | $9.75 | $9.75 | 14,730 |
| 2020-06-03 | $9.80 | $9.80 | $9.75 | $9.77 | $9.77 | 5,242 |
| 2020-06-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 128 |
| 2020-06-01 | $9.76 | $9.94 | $9.75 | $9.85 | $9.85 | 9,534 |
| 2020-05-29 | $9.72 | $9.96 | $9.72 | $9.75 | $9.75 | 152,636 |
| 2020-05-28 | $9.69 | $9.85 | $9.69 | $9.85 | $9.85 | 30,760 |
| 2020-05-27 | $9.68 | $9.74 | $9.68 | $9.74 | $9.74 | 21,614 |
| 2020-05-26 | $9.70 | $9.72 | $9.68 | $9.69 | $9.69 | 61,822 |
| 2020-05-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2020-05-21 | $9.65 | $9.69 | $9.65 | $9.69 | $9.69 | 237 |
| 2020-05-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 369 |
| 2020-05-19 | $9.72 | $9.72 | $9.65 | $9.68 | $9.68 | 8,857 |
| 2020-05-18 | $9.64 | $9.70 | $9.64 | $9.66 | $9.66 | 3,396 |
| 2020-05-15 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 89 |
| 2020-05-14 | $9.68 | $9.68 | $9.60 | $9.60 | $9.60 | 736 |
| 2020-05-13 | $9.74 | $9.74 | $9.70 | $9.73 | $9.73 | 51,657 |
| 2020-05-12 | $9.69 | $9.72 | $9.69 | $9.71 | $9.71 | 19,200 |
| 2020-05-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 10 |
| 2020-05-08 | $9.72 | $9.74 | $9.70 | $9.73 | $9.73 | 90,139 |
| 2020-05-07 | $9.77 | $9.77 | $9.70 | $9.74 | $9.74 | 262,699 |
| 2020-05-06 | $9.89 | $9.89 | $9.74 | $9.75 | $9.75 | 107,009 |
| 2020-05-05 | $9.89 | $9.89 | $9.70 | $9.80 | $9.80 | 18,663 |
| 2020-05-04 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 6 |
| 2020-05-01 | $9.89 | $9.89 | $9.80 | $9.80 | $9.80 | 220 |
| 2020-04-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 165 |
| 2020-04-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2020-04-28 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 111 |
| 2020-04-27 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 622 |
| 2020-04-24 | $9.89 | $9.89 | $9.73 | $9.74 | $9.74 | 398 |
| 2020-04-23 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 105 |
| 2020-04-22 | $9.89 | $9.89 | $9.73 | $9.73 | $9.73 | 394 |
| 2020-04-21 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2020-04-20 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2020-04-17 | $9.87 | $9.87 | $9.70 | $9.70 | $9.70 | 25,525 |
| 2020-04-16 | $9.87 | $9.87 | $9.72 | $9.72 | $9.72 | 394 |
| 2020-04-15 | $9.99 | $9.99 | $9.70 | $9.70 | $9.70 | 558 |
| 2020-04-14 | $9.90 | $9.90 | $9.76 | $9.77 | $9.77 | 1,594 |
| 2020-04-13 | $9.80 | $9.80 | $9.70 | $9.71 | $9.71 | 50,475 |
| 2020-04-09 | $9.60 | $9.80 | $9.60 | $9.80 | $9.80 | 1,200 |
| 2020-04-08 | $9.92 | $9.92 | $9.62 | $9.62 | $9.62 | 5,774 |
| 2020-04-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 519 |
| 2020-04-06 | $9.50 | $9.63 | $9.50 | $9.63 | $9.63 | 394 |
| 2020-04-03 | $9.69 | $9.73 | $9.55 | $9.73 | $9.73 | 944 |
| 2020-04-02 | $9.50 | $9.69 | $9.50 | $9.65 | $9.65 | 36,623 |
| 2020-04-01 | $9.76 | $9.76 | $9.74 | $9.74 | $9.74 | 319 |
| 2020-03-31 | $9.85 | $9.85 | $9.69 | $9.72 | $9.72 | 1,311,040 |
| 2020-03-30 | $9.90 | $9.90 | $9.70 | $9.70 | $9.70 | 426 |
| 2020-03-27 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 425 |
| 2020-03-26 | $9.94 | $9.94 | $9.51 | $9.67 | $9.67 | 1,926 |
| 2020-03-25 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 8 |
| 2020-03-24 | $9.35 | $9.50 | $9.30 | $9.50 | $9.50 | 532,372 |
| 2020-03-23 | $9.41 | $9.41 | $9.19 | $9.33 | $9.33 | 6,230 |
| 2020-03-20 | $9.63 | $9.63 | $9.11 | $9.11 | $9.11 | 399,396 |
| 2020-03-19 | $9.25 | $9.25 | $9.25 | $9.25 | $9.25 | 36 |
| 2020-03-18 | $9.70 | $9.70 | $9.25 | $9.25 | $9.25 | 3,199 |
| 2020-03-17 | $9.76 | $9.76 | $9.50 | $9.69 | $9.69 | 2,190 |
| 2020-03-16 | $9.75 | $9.75 | $9.55 | $9.60 | $9.60 | 28,080 |
| 2020-03-13 | $9.92 | $9.92 | $9.80 | $9.80 | $9.80 | 13,628 |
| 2020-03-12 | $9.85 | $9.90 | $9.75 | $9.75 | $9.75 | 333,127 |
| 2020-03-11 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 30,841 |
| 2020-03-10 | $9.92 | $9.94 | $9.88 | $9.92 | $9.92 | 2,315,770 |
| 2020-03-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 615 |
| 2020-03-06 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 25,028 |
| 2020-03-05 | $9.93 | $9.99 | $9.92 | $9.92 | $9.92 | 712,134 |
| 2020-03-04 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 250,258 |
| 2020-03-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 155 |
| 2020-03-02 | $9.73 | $9.90 | $9.73 | $9.90 | $9.90 | 300 |
| 2020-02-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 90,402 |
| 2020-02-27 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 17,146 |
| 2020-02-26 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 31,109 |
| 2020-02-25 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 150,104 |
| 2020-02-24 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 252,118 |
| 2020-02-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11 |
| 2020-02-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 761 |
| 2020-02-19 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 144,900 |
| 2020-02-18 | $9.99 | $9.99 | $9.86 | $9.90 | $9.90 | 27,053 |
| 2020-02-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 615 |
| 2020-02-13 | $10.08 | $10.08 | $9.95 | $9.95 | $9.95 | 917 |
| 2020-02-12 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 113 |
| 2020-02-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 50,614 |
| 2020-02-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 51,044 |
| 2020-02-07 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 315,008 |
| 2020-02-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 417 |
| 2020-02-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 300,011 |
| 2020-02-04 | $9.92 | $10.00 | $9.92 | $9.94 | $9.94 | 9,115 |
| 2020-02-03 | $9.95 | $10.33 | $9.95 | $10.33 | $10.33 | 15,401 |
| 2020-01-31 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 700 |
| 2020-01-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 12,589 |
| 2020-01-29 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 67,589 |
| 2020-01-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-01-27 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 300 |
| 2020-01-24 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 37,309 |
| 2020-01-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 611 |
| 2020-01-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2020-01-21 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 1,204 |
| 2020-01-17 | $9.90 | $9.98 | $9.90 | $9.98 | $9.98 | 5,191 |
| 2020-01-16 | $9.90 | $9.95 | $9.90 | $9.92 | $9.92 | 50,375 |
| 2020-01-15 | $9.87 | $9.91 | $9.87 | $9.90 | $9.90 | 549 |
| 2020-01-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 104,600 |
| 2020-01-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2020-01-10 | $9.83 | $9.90 | $9.83 | $9.90 | $9.90 | 405,800 |
| 2020-01-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-01-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2020-01-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 6 |
| 2020-01-06 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 10 |
| 2020-01-03 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 39,810 |
| 2020-01-02 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 10,000 |
| 2019-12-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-12-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2019-12-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-12-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-12-24 | $10.11 | $10.11 | $9.75 | $9.75 | $9.75 | 7,400 |
| 2019-12-23 | $9.80 | $9.80 | $9.73 | $9.73 | $9.73 | 425,909 |
| 2019-12-20 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 40,208 |
BlackSky Technology Inc - Class A (BKSY) News Headlines
.jpg)
Cramer's Lighting Round: 'Roblox goes higher'
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com June 23, 2025Recent BlackSky Technology Inc - Class A (BKSY) News
Similar Companies to BlackSky Technology Inc - Class A (BKSY) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |