Consulier Engineering Inc (CSLR) Exchange: PINK
Data as of May 2, 2025
$1.82 ($0.19) 11.66%
Consulier Engineering Inc - Daily Information
Click for more stock information on Consulier Engineering Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.56 |
| Previous Close | $1.82 |
| High | $1.88 |
| Low | $1.55 |
| Adjusted Open | $1.56 |
| Previous Adjusted Close | $1.82 |
| Adjusted High | $1.88 |
| Adjusted Low | $1.55 |
About Consulier Engineering Inc (CSLR)
DELISTED - Consulier Engineering, Inc. (Consulier) is engaged through its subsidiaries in the distribution of Captain Cra-Z Soap and in developing data-based integrated emergency room information systems. It has two subsidiaries, Consulier International, Inc. and Systems Technologies, LLC (ST LLC). The Company also owns a minority interest in broker-dealer, AVM, L.P. (AVM), and BioSafe Systems, LLC (BioSafe), a developer of environmental pesticide alternatives. Consulier has three primary business lines: ownership in medical software activities, distribution of Captain Cra-Z Soap, and minority ownership of other business entities.
Invest in Consulier Engineering Inc (CSLR)
Historical Stock Data for Consulier Engineering Inc (CSLR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-15 | $1.56 | $1.88 | $1.55 | $1.82 | $1.82 | 929,054 |
| 2025-04-14 | $1.46 | $1.65 | $1.46 | $1.63 | $1.63 | 423,771 |
| 2025-04-11 | $1.45 | $1.48 | $1.36 | $1.44 | $1.44 | 338,666 |
| 2025-04-10 | $1.57 | $1.57 | $1.43 | $1.47 | $1.47 | 302,058 |
| 2025-04-09 | $1.37 | $1.63 | $1.37 | $1.62 | $1.62 | 517,980 |
| 2025-04-08 | $1.47 | $1.52 | $1.33 | $1.41 | $1.41 | 769,479 |
| 2025-04-07 | $1.25 | $1.47 | $1.25 | $1.43 | $1.43 | 600,822 |
| 2025-04-04 | $1.39 | $1.39 | $1.27 | $1.37 | $1.37 | 705,700 |
| 2025-04-03 | $1.49 | $1.52 | $1.40 | $1.45 | $1.45 | 411,760 |
| 2025-04-02 | $1.52 | $1.63 | $1.50 | $1.58 | $1.58 | 246,831 |
| 2025-04-01 | $1.54 | $1.57 | $1.50 | $1.51 | $1.51 | 221,112 |
| 2025-03-31 | $1.50 | $1.58 | $1.46 | $1.55 | $1.55 | 366,121 |
| 2025-03-28 | $1.58 | $1.60 | $1.45 | $1.54 | $1.54 | 495,856 |
| 2025-03-27 | $1.68 | $1.73 | $1.57 | $1.61 | $1.61 | 259,284 |
| 2025-03-26 | $1.72 | $1.77 | $1.63 | $1.70 | $1.70 | 318,379 |
| 2025-03-25 | $1.59 | $1.72 | $1.56 | $1.71 | $1.71 | 402,410 |
| 2025-03-24 | $1.52 | $1.64 | $1.51 | $1.61 | $1.61 | 300,422 |
| 2025-03-21 | $1.50 | $1.59 | $1.45 | $1.49 | $1.49 | 600,435 |
| 2025-03-20 | $1.55 | $1.70 | $1.51 | $1.51 | $1.51 | 514,001 |
| 2025-03-19 | $1.47 | $1.59 | $1.41 | $1.59 | $1.59 | 325,600 |
| 2025-03-18 | $1.49 | $1.53 | $1.44 | $1.45 | $1.45 | 283,681 |
| 2025-03-17 | $1.56 | $1.59 | $1.49 | $1.49 | $1.49 | 290,721 |
| 2025-03-14 | $1.48 | $1.58 | $1.45 | $1.53 | $1.53 | 284,983 |
| 2025-03-13 | $1.50 | $1.60 | $1.38 | $1.45 | $1.45 | 358,586 |
| 2025-03-12 | $1.46 | $1.60 | $1.45 | $1.56 | $1.56 | 454,389 |
| 2025-03-11 | $1.31 | $1.50 | $1.31 | $1.49 | $1.49 | 367,810 |
| 2025-03-10 | $1.38 | $1.43 | $1.27 | $1.32 | $1.32 | 355,279 |
| 2025-03-07 | $1.34 | $1.42 | $1.31 | $1.38 | $1.38 | 421,460 |
| 2025-03-06 | $1.33 | $1.35 | $1.26 | $1.32 | $1.32 | 305,755 |
| 2025-03-05 | $1.42 | $1.43 | $1.30 | $1.34 | $1.34 | 582,268 |
| 2025-03-04 | $1.32 | $1.44 | $1.25 | $1.40 | $1.40 | 449,266 |
| 2025-03-03 | $1.47 | $1.47 | $1.35 | $1.35 | $1.35 | 306,814 |
| 2025-02-28 | $1.53 | $1.57 | $1.43 | $1.47 | $1.47 | 189,462 |
| 2025-02-27 | $1.59 | $1.62 | $1.52 | $1.53 | $1.53 | 95,197 |
| 2025-02-26 | $1.55 | $1.63 | $1.52 | $1.58 | $1.58 | 92,692 |
| 2025-02-25 | $1.57 | $1.60 | $1.43 | $1.55 | $1.55 | 452,100 |
| 2025-02-24 | $1.65 | $1.65 | $1.59 | $1.59 | $1.59 | 175,548 |
| 2025-02-21 | $1.63 | $1.69 | $1.56 | $1.65 | $1.65 | 367,852 |
| 2025-02-20 | $1.67 | $1.67 | $1.56 | $1.63 | $1.63 | 245,726 |
| 2025-02-19 | $1.74 | $1.86 | $1.66 | $1.69 | $1.69 | 351,997 |
| 2025-02-18 | $1.67 | $1.70 | $1.61 | $1.70 | $1.70 | 209,215 |
| 2025-02-14 | $1.67 | $1.73 | $1.63 | $1.67 | $1.67 | 139,679 |
| 2025-02-13 | $1.60 | $1.70 | $1.58 | $1.66 | $1.66 | 292,144 |
| 2025-02-12 | $1.59 | $1.70 | $1.56 | $1.58 | $1.58 | 142,183 |
| 2025-02-11 | $1.59 | $1.62 | $1.58 | $1.58 | $1.58 | 389,776 |
| 2025-02-10 | $1.72 | $1.72 | $1.60 | $1.62 | $1.62 | 227,449 |
| 2025-02-07 | $1.69 | $1.75 | $1.65 | $1.67 | $1.67 | 252,302 |
| 2025-02-06 | $1.71 | $1.71 | $1.65 | $1.68 | $1.68 | 185,417 |
| 2025-02-05 | $1.77 | $1.80 | $1.72 | $1.72 | $1.72 | 156,711 |
| 2025-02-04 | $1.82 | $1.82 | $1.74 | $1.80 | $1.80 | 159,052 |
| 2025-02-03 | $1.80 | $1.87 | $1.78 | $1.78 | $1.78 | 198,345 |
| 2025-01-31 | $1.88 | $1.93 | $1.83 | $1.83 | $1.83 | 196,100 |
| 2025-01-30 | $1.82 | $1.91 | $1.82 | $1.84 | $1.84 | 198,697 |
| 2025-01-29 | $1.82 | $1.84 | $1.78 | $1.81 | $1.81 | 137,384 |
| 2025-01-28 | $1.80 | $1.86 | $1.73 | $1.81 | $1.81 | 208,390 |
| 2025-01-27 | $1.83 | $1.87 | $1.67 | $1.78 | $1.78 | 397,502 |
| 2025-01-24 | $1.95 | $1.95 | $1.78 | $1.83 | $1.83 | 467,537 |
| 2025-01-23 | $1.88 | $1.97 | $1.81 | $1.90 | $1.90 | 430,188 |
| 2025-01-22 | $1.90 | $1.91 | $1.80 | $1.88 | $1.88 | 601,205 |
| 2025-01-21 | $1.54 | $1.86 | $1.54 | $1.85 | $1.85 | 778,332 |
| 2025-01-17 | $1.64 | $1.70 | $1.60 | $1.61 | $1.61 | 205,443 |
| 2025-01-16 | $1.62 | $1.68 | $1.58 | $1.65 | $1.65 | 245,627 |
| 2025-01-15 | $1.67 | $1.67 | $1.59 | $1.61 | $1.61 | 173,111 |
| 2025-01-14 | $1.66 | $1.68 | $1.59 | $1.59 | $1.59 | 461,241 |
| 2025-01-13 | $1.65 | $1.68 | $1.56 | $1.59 | $1.59 | 354,578 |
| 2025-01-10 | $1.71 | $1.78 | $1.69 | $1.72 | $1.72 | 415,384 |
| 2025-01-08 | $1.95 | $1.95 | $1.71 | $1.78 | $1.78 | 576,641 |
| 2025-01-07 | $1.88 | $2.00 | $1.77 | $1.91 | $1.91 | 810,176 |
| 2025-01-06 | $1.90 | $1.90 | $1.81 | $1.85 | $1.85 | 197,351 |
| 2025-01-03 | $1.90 | $1.90 | $1.81 | $1.87 | $1.87 | 301,199 |
| 2025-01-02 | $1.80 | $1.89 | $1.77 | $1.89 | $1.89 | 254,749 |
| 2024-12-31 | $1.75 | $1.85 | $1.73 | $1.79 | $1.79 | 455,724 |
| 2024-12-30 | $1.75 | $1.77 | $1.65 | $1.74 | $1.74 | 343,473 |
| 2024-12-27 | $1.86 | $1.88 | $1.73 | $1.81 | $1.81 | 293,899 |
| 2024-12-26 | $1.80 | $1.88 | $1.75 | $1.85 | $1.85 | 389,826 |
| 2024-12-24 | $1.68 | $1.84 | $1.68 | $1.81 | $1.81 | 228,691 |
| 2024-12-23 | $1.54 | $1.72 | $1.50 | $1.70 | $1.70 | 524,653 |
| 2024-12-20 | $1.57 | $1.65 | $1.52 | $1.54 | $1.54 | 1,083,566 |
| 2024-12-19 | $1.55 | $1.58 | $1.52 | $1.54 | $1.54 | 370,175 |
| 2024-12-18 | $1.63 | $1.74 | $1.51 | $1.51 | $1.51 | 535,611 |
| 2024-12-17 | $1.65 | $1.67 | $1.54 | $1.63 | $1.63 | 482,598 |
| 2024-12-16 | $1.71 | $1.76 | $1.66 | $1.66 | $1.66 | 565,639 |
| 2024-12-13 | $1.72 | $1.73 | $1.66 | $1.71 | $1.71 | 283,783 |
| 2024-12-12 | $1.72 | $1.77 | $1.69 | $1.71 | $1.71 | 273,187 |
| 2024-12-11 | $1.78 | $1.85 | $1.71 | $1.74 | $1.74 | 191,570 |
| 2024-12-10 | $1.82 | $1.85 | $1.76 | $1.78 | $1.78 | 176,386 |
| 2024-12-09 | $1.76 | $1.87 | $1.74 | $1.83 | $1.83 | 619,206 |
| 2024-12-06 | $1.82 | $1.82 | $1.72 | $1.75 | $1.75 | 503,568 |
| 2024-12-05 | $1.90 | $1.99 | $1.72 | $1.79 | $1.79 | 1,303,482 |
| 2024-12-04 | $1.99 | $2.03 | $1.89 | $1.92 | $1.92 | 536,112 |
| 2024-12-03 | $1.98 | $2.01 | $1.93 | $2.00 | $2.00 | 233,106 |
| 2024-12-02 | $2.05 | $2.07 | $1.91 | $2.00 | $2.00 | 525,502 |
| 2024-11-29 | $2.05 | $2.08 | $1.97 | $2.01 | $2.01 | 361,511 |
| 2024-11-27 | $1.80 | $2.07 | $1.80 | $2.02 | $2.02 | 1,037,455 |
| 2024-11-26 | $1.86 | $1.89 | $1.80 | $1.81 | $1.81 | 361,879 |
| 2024-11-25 | $1.95 | $2.01 | $1.83 | $1.85 | $1.85 | 757,853 |
| 2024-11-22 | $1.95 | $1.99 | $1.91 | $1.94 | $1.94 | 241,816 |
| 2024-11-21 | $1.94 | $2.04 | $1.88 | $1.94 | $1.94 | 683,819 |
| 2024-11-20 | $1.94 | $2.08 | $1.84 | $2.01 | $2.01 | 594,216 |
| 2024-11-19 | $1.91 | $2.04 | $1.87 | $1.95 | $1.95 | 405,579 |
| 2024-11-18 | $1.96 | $2.04 | $1.81 | $1.94 | $1.94 | 1,014,264 |
| 2024-11-15 | $2.27 | $2.27 | $1.91 | $1.96 | $1.96 | 1,485,187 |
| 2024-11-14 | $1.88 | $2.33 | $1.77 | $2.24 | $2.24 | 1,976,976 |
| 2024-11-13 | $1.78 | $1.93 | $1.76 | $1.85 | $1.85 | 1,204,550 |
| 2024-11-12 | $1.82 | $1.88 | $1.70 | $1.73 | $1.73 | 973,799 |
| 2024-11-11 | $1.92 | $1.95 | $1.83 | $1.86 | $1.86 | 547,647 |
| 2024-11-08 | $2.04 | $2.14 | $1.92 | $1.94 | $1.94 | 727,355 |
| 2024-11-07 | $2.08 | $2.14 | $2.05 | $2.05 | $2.05 | 272,202 |
| 2024-11-06 | $2.25 | $2.25 | $2.01 | $2.07 | $2.07 | 768,535 |
| 2024-11-05 | $2.15 | $2.32 | $2.08 | $2.28 | $2.28 | 491,682 |
| 2024-11-04 | $2.16 | $2.30 | $2.13 | $2.15 | $2.15 | 500,091 |
| 2024-11-01 | $2.15 | $2.21 | $2.10 | $2.14 | $2.14 | 291,177 |
| 2024-10-31 | $2.16 | $2.23 | $2.06 | $2.10 | $2.10 | 637,894 |
| 2024-10-30 | $2.15 | $2.55 | $2.15 | $2.19 | $2.19 | 480,691 |
| 2024-10-29 | $2.18 | $2.29 | $2.15 | $2.15 | $2.15 | 474,109 |
| 2024-10-28 | $2.29 | $2.29 | $2.13 | $2.18 | $2.18 | 652,388 |
| 2024-10-25 | $2.27 | $2.31 | $2.20 | $2.26 | $2.26 | 417,574 |
| 2024-10-24 | $2.34 | $2.43 | $2.25 | $2.30 | $2.30 | 396,323 |
| 2024-10-23 | $2.44 | $2.55 | $2.31 | $2.37 | $2.37 | 540,506 |
| 2024-10-22 | $2.38 | $2.47 | $2.25 | $2.46 | $2.46 | 1,028,085 |
| 2024-10-21 | $2.35 | $2.40 | $2.27 | $2.37 | $2.37 | 322,265 |
| 2024-10-18 | $2.40 | $2.48 | $2.25 | $2.34 | $2.34 | 546,284 |
| 2024-10-17 | $2.27 | $2.44 | $2.27 | $2.37 | $2.37 | 1,370,730 |
| 2024-10-16 | $2.12 | $2.29 | $2.12 | $2.24 | $2.24 | 1,005,975 |
| 2024-10-15 | $2.20 | $2.24 | $2.08 | $2.13 | $2.13 | 1,015,570 |
| 2024-10-14 | $2.36 | $2.36 | $2.20 | $2.20 | $2.20 | 983,489 |
| 2024-10-11 | $2.26 | $2.42 | $2.15 | $2.34 | $2.34 | 1,156,681 |
| 2024-10-10 | $2.17 | $2.27 | $2.03 | $2.27 | $2.27 | 1,350,259 |
| 2024-10-09 | $2.35 | $2.37 | $2.04 | $2.16 | $2.16 | 2,635,414 |
| 2024-10-08 | $2.50 | $2.61 | $2.34 | $2.35 | $2.35 | 860,746 |
| 2024-10-07 | $2.71 | $2.77 | $2.43 | $2.45 | $2.45 | 846,972 |
| 2024-10-04 | $2.37 | $2.80 | $2.35 | $2.74 | $2.74 | 943,426 |
| 2024-10-03 | $2.51 | $2.52 | $2.33 | $2.35 | $2.35 | 660,256 |
| 2024-10-02 | $2.60 | $2.71 | $2.44 | $2.48 | $2.48 | 784,531 |
| 2024-10-01 | $2.76 | $2.84 | $2.41 | $2.46 | $2.46 | 1,212,192 |
| 2024-09-30 | $2.93 | $3.00 | $2.75 | $2.81 | $2.81 | 602,665 |
| 2024-09-27 | $2.97 | $3.04 | $2.75 | $2.93 | $2.93 | 956,443 |
| 2024-09-26 | $3.04 | $3.30 | $2.89 | $2.90 | $2.90 | 922,337 |
| 2024-09-25 | $2.95 | $3.37 | $2.95 | $3.00 | $3.00 | 1,507,092 |
| 2024-09-24 | $2.89 | $3.08 | $2.77 | $2.99 | $2.99 | 1,016,780 |
| 2024-09-23 | $2.89 | $3.16 | $2.77 | $2.82 | $2.82 | 708,570 |
| 2024-09-20 | $3.19 | $3.19 | $2.81 | $2.88 | $2.88 | 1,206,588 |
| 2024-09-19 | $3.02 | $3.35 | $2.88 | $3.08 | $3.08 | 929,520 |
| 2024-09-18 | $2.69 | $3.06 | $2.59 | $2.88 | $2.88 | 1,328,430 |
| 2024-09-17 | $2.59 | $2.87 | $2.36 | $2.69 | $2.69 | 1,098,631 |
| 2024-09-16 | $2.12 | $2.80 | $2.10 | $2.47 | $2.47 | 1,816,360 |
| 2024-09-13 | $2.09 | $2.13 | $1.99 | $2.09 | $2.09 | 298,147 |
| 2024-09-12 | $1.91 | $2.15 | $1.87 | $2.08 | $2.08 | 631,067 |
| 2024-09-11 | $1.82 | $1.92 | $1.79 | $1.90 | $1.90 | 233,766 |
| 2024-09-10 | $1.80 | $1.84 | $1.71 | $1.80 | $1.80 | 137,302 |
| 2024-09-09 | $1.77 | $1.86 | $1.72 | $1.78 | $1.78 | 232,732 |
| 2024-09-06 | $1.73 | $1.75 | $1.69 | $1.71 | $1.71 | 102,125 |
| 2024-09-05 | $1.72 | $1.83 | $1.72 | $1.74 | $1.74 | 163,676 |
| 2024-09-04 | $1.74 | $1.78 | $1.67 | $1.75 | $1.75 | 129,589 |
| 2024-09-03 | $1.83 | $1.90 | $1.70 | $1.72 | $1.72 | 219,812 |
| 2024-08-30 | $1.93 | $1.93 | $1.81 | $1.84 | $1.84 | 188,080 |
| 2024-08-29 | $1.90 | $1.94 | $1.87 | $1.91 | $1.91 | 122,682 |
| 2024-08-28 | $1.91 | $1.96 | $1.90 | $1.91 | $1.91 | 238,948 |
| 2024-08-27 | $1.91 | $1.97 | $1.88 | $1.92 | $1.92 | 174,605 |
| 2024-08-26 | $1.89 | $1.94 | $1.85 | $1.92 | $1.92 | 642,032 |
| 2024-08-23 | $1.79 | $1.90 | $1.79 | $1.88 | $1.88 | 349,270 |
| 2024-08-22 | $1.84 | $1.85 | $1.75 | $1.79 | $1.79 | 356,236 |
| 2024-08-21 | $1.80 | $1.85 | $1.77 | $1.83 | $1.83 | 174,240 |
| 2024-08-20 | $1.75 | $1.83 | $1.68 | $1.78 | $1.78 | 421,457 |
| 2024-08-19 | $1.64 | $1.83 | $1.61 | $1.83 | $1.83 | 733,892 |
| 2024-08-16 | $1.64 | $1.65 | $1.54 | $1.62 | $1.62 | 355,384 |
| 2024-08-15 | $1.64 | $1.67 | $1.51 | $1.61 | $1.61 | 373,076 |
| 2024-08-14 | $1.59 | $1.73 | $1.52 | $1.62 | $1.62 | 677,279 |
| 2024-08-13 | $1.43 | $1.65 | $1.43 | $1.60 | $1.60 | 337,080 |
| 2024-08-12 | $1.44 | $1.49 | $1.41 | $1.46 | $1.46 | 86,858 |
| 2024-08-09 | $1.47 | $1.51 | $1.37 | $1.47 | $1.47 | 289,118 |
| 2024-08-08 | $1.50 | $1.60 | $1.46 | $1.53 | $1.53 | 404,193 |
| 2024-08-07 | $1.35 | $1.54 | $1.33 | $1.45 | $1.45 | 481,708 |
| 2024-08-06 | $1.35 | $1.51 | $1.30 | $1.32 | $1.32 | 981,348 |
| 2024-08-05 | $1.08 | $1.22 | $1.06 | $1.20 | $1.20 | 139,127 |
| 2024-08-02 | $1.20 | $1.22 | $1.11 | $1.20 | $1.20 | 106,487 |
| 2024-08-01 | $1.33 | $1.33 | $1.20 | $1.22 | $1.22 | 316,195 |
| 2024-07-31 | $1.27 | $1.41 | $1.27 | $1.33 | $1.33 | 134,796 |
| 2024-07-30 | $1.35 | $1.39 | $1.26 | $1.29 | $1.29 | 216,102 |
| 2024-07-29 | $1.41 | $1.44 | $1.35 | $1.40 | $1.40 | 96,888 |
| 2024-07-26 | $1.48 | $1.50 | $1.40 | $1.42 | $1.42 | 73,170 |
| 2024-07-25 | $1.36 | $1.50 | $1.35 | $1.45 | $1.45 | 204,040 |
| 2024-07-24 | $1.50 | $1.56 | $1.46 | $1.52 | $1.52 | 132,637 |
| 2024-07-23 | $1.50 | $1.58 | $1.42 | $1.53 | $1.53 | 420,018 |
| 2024-07-22 | $1.48 | $1.53 | $1.43 | $1.50 | $1.50 | 121,448 |
| 2024-07-19 | $1.39 | $1.48 | $1.35 | $1.45 | $1.45 | 249,975 |
| 2024-07-18 | $1.53 | $1.58 | $1.40 | $1.41 | $1.41 | 293,106 |
| 2024-07-17 | $1.59 | $1.70 | $1.53 | $1.53 | $1.53 | 472,158 |
| 2024-07-16 | $1.63 | $1.67 | $1.58 | $1.62 | $1.62 | 247,160 |
| 2024-07-15 | $1.74 | $1.74 | $1.60 | $1.62 | $1.62 | 314,139 |
| 2024-07-12 | $1.55 | $1.75 | $1.55 | $1.75 | $1.75 | 482,046 |
| 2024-07-11 | $1.50 | $1.69 | $1.50 | $1.61 | $1.61 | 591,942 |
| 2024-07-10 | $1.53 | $1.60 | $1.33 | $1.47 | $1.47 | 518,998 |
| 2024-07-09 | $1.46 | $1.54 | $1.35 | $1.49 | $1.49 | 576,185 |
| 2024-07-08 | $1.38 | $1.55 | $1.38 | $1.48 | $1.48 | 658,649 |
| 2024-07-05 | $1.23 | $1.71 | $1.15 | $1.43 | $1.43 | 1,942,030 |
| 2024-07-03 | $1.34 | $1.37 | $1.19 | $1.24 | $1.24 | 1,132,465 |
| 2024-07-02 | $1.36 | $1.46 | $1.26 | $1.41 | $1.41 | 3,232,007 |
| 2024-07-01 | $2.13 | $2.35 | $1.41 | $1.48 | $1.48 | 132,656,748 |
| 2024-06-28 | $1.20 | $1.25 | $1.11 | $1.12 | $1.12 | 267,352 |
| 2024-06-27 | $1.25 | $1.25 | $1.15 | $1.20 | $1.20 | 127,525 |
| 2024-06-26 | $1.39 | $1.39 | $1.26 | $1.27 | $1.27 | 112,869 |
| 2024-06-25 | $1.33 | $1.41 | $1.32 | $1.37 | $1.37 | 62,057 |
| 2024-06-24 | $1.45 | $1.47 | $1.25 | $1.33 | $1.33 | 121,088 |
| 2024-06-21 | $1.36 | $1.46 | $1.35 | $1.42 | $1.42 | 148,232 |
| 2024-06-20 | $1.54 | $1.58 | $1.36 | $1.36 | $1.36 | 149,265 |
| 2024-06-18 | $1.48 | $1.64 | $1.46 | $1.53 | $1.53 | 153,473 |
| 2024-06-17 | $1.45 | $1.52 | $1.31 | $1.48 | $1.48 | 142,136 |
| 2024-06-14 | $1.50 | $1.55 | $1.34 | $1.43 | $1.43 | 157,903 |
| 2024-06-13 | $1.50 | $1.68 | $1.47 | $1.50 | $1.50 | 150,093 |
| 2024-06-12 | $1.60 | $1.68 | $1.45 | $1.48 | $1.48 | 147,908 |
| 2024-06-11 | $1.46 | $1.58 | $1.43 | $1.56 | $1.56 | 119,968 |
| 2024-06-10 | $1.49 | $1.54 | $1.38 | $1.46 | $1.46 | 114,366 |
| 2024-06-07 | $1.43 | $1.58 | $1.43 | $1.47 | $1.47 | 120,643 |
| 2024-06-06 | $1.43 | $1.50 | $1.37 | $1.46 | $1.46 | 108,274 |
| 2024-06-05 | $1.61 | $1.69 | $1.25 | $1.41 | $1.41 | 619,899 |
| 2024-06-04 | $1.72 | $1.74 | $1.48 | $1.57 | $1.57 | 310,727 |
| 2024-06-03 | $1.85 | $2.01 | $1.66 | $1.77 | $1.77 | 597,728 |
| 2024-05-31 | $1.65 | $2.29 | $1.65 | $1.75 | $1.75 | 1,453,638 |
| 2024-05-30 | $1.59 | $1.95 | $1.55 | $1.73 | $1.73 | 435,062 |
| 2024-05-29 | $1.59 | $1.72 | $1.59 | $1.59 | $1.59 | 149,868 |
| 2024-05-28 | $1.58 | $1.73 | $1.54 | $1.64 | $1.64 | 237,487 |
| 2024-05-24 | $1.42 | $1.69 | $1.20 | $1.59 | $1.59 | 553,878 |
| 2024-05-23 | $1.53 | $1.78 | $1.39 | $1.42 | $1.42 | 683,485 |
| 2024-05-22 | $1.72 | $1.86 | $1.38 | $1.45 | $1.45 | 916,861 |
| 2024-05-21 | $1.25 | $2.08 | $1.20 | $1.88 | $1.88 | 3,098,057 |
| 2024-05-20 | $1.35 | $1.49 | $1.12 | $1.17 | $1.17 | 579,822 |
| 2024-05-17 | $1.02 | $1.26 | $0.92 | $1.26 | $1.26 | 774,811 |
| 2024-05-16 | $1.01 | $1.17 | $0.95 | $1.05 | $1.05 | 753,848 |
| 2024-05-15 | $0.79 | $1.02 | $0.76 | $0.95 | $0.95 | 2,502,565 |
| 2024-05-14 | $0.59 | $0.74 | $0.57 | $0.69 | $0.69 | 671,784 |
| 2024-05-13 | $0.60 | $0.62 | $0.53 | $0.55 | $0.55 | 500,411 |
| 2024-05-10 | $0.65 | $0.65 | $0.59 | $0.59 | $0.59 | 469,026 |
| 2024-05-09 | $0.66 | $0.75 | $0.64 | $0.66 | $0.66 | 895,717 |
| 2024-05-08 | $0.70 | $0.72 | $0.66 | $0.68 | $0.68 | 388,639 |
| 2024-05-07 | $0.85 | $0.90 | $0.70 | $0.72 | $0.72 | 868,192 |
| 2024-05-06 | $0.83 | $1.12 | $0.82 | $0.88 | $0.88 | 1,504,572 |
| 2024-05-03 | $0.69 | $0.93 | $0.64 | $0.93 | $0.93 | 3,366,382 |
| 2024-05-02 | $0.62 | $0.85 | $0.57 | $0.69 | $0.69 | 2,629,660 |
| 2024-05-01 | $0.58 | $0.65 | $0.54 | $0.62 | $0.62 | 1,226,243 |
| 2024-04-30 | $0.61 | $0.69 | $0.56 | $0.62 | $0.62 | 2,931,247 |
| 2024-04-29 | $0.38 | $0.75 | $0.35 | $0.73 | $0.73 | 25,796,069 |
| 2024-04-26 | $0.40 | $0.42 | $0.36 | $0.38 | $0.38 | 442,971 |
| 2024-04-25 | $0.38 | $0.43 | $0.37 | $0.42 | $0.42 | 355,871 |
| 2024-04-24 | $0.38 | $0.43 | $0.37 | $0.42 | $0.42 | 602,321 |
| 2024-04-23 | $0.35 | $0.45 | $0.33 | $0.43 | $0.43 | 2,240,969 |
| 2024-04-22 | $0.55 | $0.59 | $0.39 | $0.39 | $0.39 | 13,496,694 |
| 2024-04-19 | $0.26 | $0.59 | $0.24 | $0.45 | $0.45 | 16,644,794 |
| 2024-04-18 | $0.25 | $0.28 | $0.22 | $0.27 | $0.27 | 286,899 |
| 2024-04-17 | $0.27 | $0.30 | $0.24 | $0.26 | $0.26 | 840,267 |
| 2024-04-16 | $0.25 | $0.27 | $0.20 | $0.27 | $0.27 | 355,771 |
| 2024-04-15 | $0.50 | $0.51 | $0.20 | $0.26 | $0.26 | 814,257 |
| 2024-04-12 | $0.50 | $0.58 | $0.48 | $0.52 | $0.52 | 42,579 |
| 2024-04-11 | $0.51 | $0.58 | $0.50 | $0.51 | $0.51 | 47,548 |
| 2024-04-10 | $0.57 | $0.57 | $0.51 | $0.51 | $0.51 | 49,514 |
| 2024-04-09 | $0.57 | $0.60 | $0.57 | $0.57 | $0.57 | 12,087 |
| 2024-04-08 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 9,052 |
| 2024-04-05 | $0.59 | $0.60 | $0.51 | $0.54 | $0.54 | 24,548 |
| 2024-04-04 | $0.50 | $0.59 | $0.50 | $0.58 | $0.58 | 7,347 |
| 2024-04-03 | $0.54 | $0.59 | $0.50 | $0.53 | $0.53 | 31,486 |
| 2024-04-02 | $0.50 | $0.60 | $0.50 | $0.57 | $0.57 | 52,032 |
| 2024-04-01 | $0.60 | $0.61 | $0.49 | $0.52 | $0.52 | 38,942 |
| 2024-03-28 | $0.63 | $0.64 | $0.58 | $0.60 | $0.60 | 22,824 |
| 2024-03-27 | $0.61 | $0.65 | $0.58 | $0.63 | $0.63 | 18,059 |
| 2024-03-26 | $0.60 | $0.65 | $0.58 | $0.64 | $0.64 | 9,945 |
| 2024-03-25 | $0.65 | $0.75 | $0.56 | $0.59 | $0.59 | 23,477 |
| 2024-03-22 | $0.68 | $0.69 | $0.55 | $0.63 | $0.63 | 46,998 |
| 2024-03-21 | $0.53 | $0.66 | $0.53 | $0.62 | $0.62 | 61,443 |
| 2024-03-20 | $0.53 | $0.57 | $0.48 | $0.53 | $0.53 | 42,277 |
| 2024-03-19 | $0.48 | $0.54 | $0.42 | $0.50 | $0.50 | 67,095 |
| 2024-03-18 | $0.63 | $0.63 | $0.40 | $0.49 | $0.49 | 255,439 |
| 2024-03-15 | $0.67 | $0.80 | $0.57 | $0.59 | $0.59 | 61,291 |
| 2024-03-14 | $0.76 | $0.79 | $0.57 | $0.65 | $0.65 | 60,049 |
| 2024-03-13 | $0.78 | $0.82 | $0.65 | $0.70 | $0.70 | 127,376 |
| 2024-03-12 | $1.00 | $1.00 | $0.65 | $0.80 | $0.80 | 146,783 |
| 2024-03-11 | $1.00 | $1.05 | $0.97 | $0.98 | $0.98 | 17,848 |
| 2024-03-08 | $1.04 | $1.04 | $0.97 | $0.99 | $0.99 | 24,210 |
| 2024-03-07 | $1.00 | $1.05 | $0.98 | $1.01 | $1.01 | 21,591 |
| 2024-03-06 | $1.12 | $1.12 | $0.97 | $1.00 | $1.00 | 27,027 |
| 2024-03-05 | $1.00 | $1.10 | $0.92 | $0.98 | $0.98 | 13,308 |
| 2024-03-04 | $1.00 | $1.07 | $0.97 | $1.04 | $1.04 | 45,326 |
| 2024-03-01 | $1.04 | $1.12 | $0.97 | $1.04 | $1.04 | 83,362 |
| 2024-02-29 | $1.05 | $1.15 | $1.03 | $1.06 | $1.06 | 13,137 |
| 2024-02-28 | $1.08 | $1.10 | $1.01 | $1.05 | $1.05 | 6,756 |
| 2024-02-27 | $1.09 | $1.14 | $1.01 | $1.01 | $1.01 | 46,171 |
| 2024-02-26 | $1.12 | $1.13 | $1.05 | $1.06 | $1.06 | 37,660 |
| 2024-02-23 | $1.17 | $1.17 | $1.09 | $1.12 | $1.12 | 23,438 |
| 2024-02-22 | $1.17 | $1.22 | $1.12 | $1.16 | $1.16 | 26,212 |
| 2024-02-21 | $1.21 | $1.21 | $1.17 | $1.20 | $1.20 | 2,771 |
| 2024-02-20 | $1.17 | $1.24 | $1.17 | $1.24 | $1.24 | 4,451 |
| 2024-02-16 | $1.15 | $1.24 | $1.15 | $1.18 | $1.18 | 6,089 |
| 2024-02-15 | $1.11 | $1.20 | $1.10 | $1.18 | $1.18 | 12,812 |
| 2024-02-14 | $1.28 | $1.30 | $1.06 | $1.09 | $1.09 | 127,532 |
| 2024-02-13 | $1.39 | $1.39 | $1.21 | $1.31 | $1.31 | 6,365 |
| 2024-02-12 | $1.32 | $1.40 | $1.25 | $1.29 | $1.29 | 11,800 |
| 2024-02-09 | $1.42 | $1.42 | $1.30 | $1.34 | $1.34 | 15,718 |
| 2024-02-08 | $1.35 | $1.45 | $1.22 | $1.39 | $1.39 | 26,749 |
| 2024-02-07 | $1.33 | $1.39 | $1.31 | $1.38 | $1.38 | 8,017 |
| 2024-02-06 | $1.27 | $1.39 | $1.21 | $1.39 | $1.39 | 9,756 |
| 2024-02-05 | $1.38 | $1.41 | $1.26 | $1.26 | $1.26 | 19,916 |
| 2024-02-02 | $1.27 | $1.49 | $1.25 | $1.41 | $1.41 | 12,229 |
| 2024-02-01 | $1.28 | $1.32 | $1.25 | $1.32 | $1.32 | 15,104 |
| 2024-01-31 | $1.30 | $1.34 | $1.22 | $1.31 | $1.31 | 19,188 |
| 2024-01-30 | $1.32 | $1.34 | $1.30 | $1.33 | $1.33 | 5,746 |
| 2024-01-29 | $1.25 | $1.34 | $1.25 | $1.33 | $1.33 | 17,995 |
| 2024-01-26 | $1.29 | $1.34 | $1.27 | $1.27 | $1.27 | 15,622 |
| 2024-01-25 | $1.28 | $1.34 | $1.26 | $1.31 | $1.31 | 7,613 |
| 2024-01-24 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 3,362 |
| 2024-01-23 | $1.20 | $1.28 | $1.20 | $1.25 | $1.25 | 7,437 |
| 2024-01-22 | $1.12 | $1.30 | $1.10 | $1.16 | $1.16 | 24,274 |
| 2024-01-19 | $1.18 | $1.18 | $1.10 | $1.15 | $1.15 | 21,458 |
| 2024-01-18 | $1.18 | $1.24 | $1.18 | $1.20 | $1.20 | 4,552 |
| 2024-01-17 | $1.25 | $1.25 | $1.06 | $1.18 | $1.18 | 16,355 |
| 2024-01-16 | $1.34 | $1.34 | $1.20 | $1.21 | $1.21 | 14,830 |
| 2024-01-12 | $1.28 | $1.35 | $1.25 | $1.26 | $1.26 | 33,846 |
| 2024-01-11 | $1.36 | $1.36 | $1.26 | $1.30 | $1.30 | 44,981 |
| 2024-01-10 | $1.39 | $1.39 | $1.28 | $1.37 | $1.37 | 23,787 |
| 2024-01-09 | $1.51 | $1.51 | $1.30 | $1.42 | $1.42 | 48,464 |
| 2024-01-08 | $1.55 | $1.55 | $1.41 | $1.50 | $1.50 | 55,480 |
| 2024-01-05 | $1.58 | $1.69 | $1.41 | $1.47 | $1.47 | 34,601 |
| 2024-01-04 | $1.58 | $1.58 | $1.52 | $1.55 | $1.55 | 10,780 |
| 2024-01-03 | $1.55 | $1.59 | $1.50 | $1.56 | $1.56 | 25,005 |
| 2024-01-02 | $1.64 | $1.64 | $1.42 | $1.52 | $1.52 | 25,881 |
| 2023-12-29 | $1.80 | $1.81 | $1.57 | $1.61 | $1.61 | 45,513 |
| 2023-12-28 | $1.73 | $1.80 | $1.60 | $1.75 | $1.75 | 66,572 |
| 2023-12-27 | $1.50 | $1.79 | $1.50 | $1.70 | $1.70 | 53,372 |
| 2023-12-26 | $1.62 | $1.89 | $1.51 | $1.79 | $1.79 | 79,468 |
| 2023-12-22 | $1.61 | $1.65 | $1.53 | $1.62 | $1.62 | 30,767 |
| 2023-12-21 | $1.50 | $1.55 | $1.45 | $1.52 | $1.52 | 63,865 |
| 2023-12-20 | $1.58 | $1.58 | $1.37 | $1.39 | $1.39 | 27,820 |
| 2023-12-19 | $1.41 | $1.47 | $1.35 | $1.46 | $1.46 | 46,425 |
| 2023-12-18 | $1.53 | $1.54 | $1.35 | $1.36 | $1.36 | 105,033 |
| 2023-12-15 | $1.67 | $1.67 | $1.50 | $1.50 | $1.50 | 64,673 |
| 2023-12-14 | $1.43 | $1.59 | $1.43 | $1.57 | $1.57 | 137,792 |
| 2023-12-13 | $1.42 | $1.44 | $1.36 | $1.42 | $1.42 | 40,483 |
| 2023-12-12 | $1.33 | $1.33 | $1.22 | $1.27 | $1.27 | 27,549 |
| 2023-12-11 | $1.33 | $1.33 | $1.22 | $1.33 | $1.33 | 33,383 |
| 2023-12-08 | $1.33 | $1.33 | $1.21 | $1.30 | $1.30 | 22,150 |
| 2023-12-07 | $1.19 | $1.42 | $1.19 | $1.32 | $1.32 | 44,734 |
| 2023-12-06 | $1.12 | $1.26 | $1.12 | $1.16 | $1.16 | 24,181 |
| 2023-12-05 | $1.16 | $1.39 | $1.05 | $1.12 | $1.12 | 57,436 |
| 2023-12-04 | $1.14 | $1.18 | $1.10 | $1.11 | $1.11 | 32,336 |
| 2023-12-01 | $1.14 | $1.19 | $1.11 | $1.14 | $1.14 | 43,228 |
| 2023-11-30 | $1.33 | $1.33 | $1.11 | $1.14 | $1.14 | 54,069 |
| 2023-11-29 | $1.38 | $1.38 | $1.29 | $1.30 | $1.30 | 12,608 |
| 2023-11-28 | $1.35 | $1.39 | $1.26 | $1.29 | $1.29 | 27,901 |
| 2023-11-27 | $1.42 | $1.50 | $1.30 | $1.33 | $1.33 | 46,277 |
| 2023-11-24 | $1.39 | $1.43 | $1.36 | $1.39 | $1.39 | 7,596 |
| 2023-11-22 | $1.45 | $1.46 | $1.27 | $1.34 | $1.34 | 12,981 |
| 2023-11-21 | $1.38 | $1.47 | $1.38 | $1.38 | $1.38 | 17,732 |
| 2023-11-20 | $1.34 | $1.47 | $1.29 | $1.41 | $1.41 | 61,172 |
| 2023-11-17 | $1.32 | $1.32 | $1.17 | $1.31 | $1.31 | 21,713 |
| 2023-11-16 | $1.00 | $1.35 | $1.00 | $1.35 | $1.35 | 53,330 |
| 2023-11-15 | $1.05 | $1.09 | $0.90 | $0.99 | $0.99 | 58,257 |
| 2023-11-14 | $1.00 | $1.25 | $0.98 | $1.08 | $1.08 | 137,821 |
| 2023-11-13 | $1.02 | $1.15 | $0.98 | $0.99 | $0.99 | 39,920 |
| 2023-11-10 | $1.07 | $1.10 | $0.95 | $0.98 | $0.98 | 25,766 |
| 2023-11-09 | $1.17 | $1.25 | $1.05 | $1.09 | $1.09 | 22,949 |
| 2023-11-08 | $1.25 | $1.41 | $1.18 | $1.20 | $1.20 | 22,226 |
| 2023-11-07 | $1.27 | $1.39 | $1.25 | $1.25 | $1.25 | 33,149 |
| 2023-11-06 | $1.36 | $1.40 | $1.22 | $1.24 | $1.24 | 17,475 |
| 2023-11-03 | $1.17 | $1.29 | $1.16 | $1.24 | $1.24 | 74,581 |
| 2023-11-02 | $1.12 | $1.20 | $1.07 | $1.17 | $1.17 | 32,878 |
| 2023-11-01 | $1.11 | $1.14 | $1.10 | $1.14 | $1.14 | 4,506 |
| 2023-10-31 | $1.20 | $1.20 | $1.04 | $1.13 | $1.13 | 49,523 |
| 2023-10-30 | $1.08 | $1.15 | $1.07 | $1.14 | $1.14 | 11,572 |
| 2023-10-27 | $1.04 | $1.17 | $1.04 | $1.08 | $1.08 | 6,967 |
| 2023-10-26 | $1.03 | $1.12 | $1.01 | $1.04 | $1.04 | 34,789 |
| 2023-10-25 | $1.03 | $1.10 | $0.96 | $1.05 | $1.05 | 104,769 |
| 2023-10-24 | $1.11 | $1.16 | $1.05 | $1.06 | $1.06 | 78,805 |
| 2023-10-23 | $1.16 | $1.16 | $1.08 | $1.13 | $1.13 | 13,670 |
| 2023-10-20 | $1.24 | $1.25 | $1.05 | $1.17 | $1.17 | 123,772 |
| 2023-10-19 | $1.46 | $1.46 | $1.20 | $1.24 | $1.24 | 88,637 |
| 2023-10-18 | $1.42 | $1.48 | $1.38 | $1.43 | $1.43 | 34,353 |
| 2023-10-17 | $1.33 | $1.50 | $1.31 | $1.39 | $1.39 | 45,300 |
| 2023-10-16 | $1.51 | $1.51 | $1.33 | $1.33 | $1.33 | 33,400 |
| 2023-10-13 | $1.39 | $1.47 | $1.36 | $1.37 | $1.37 | 49,049 |
| 2023-10-12 | $1.60 | $1.66 | $1.41 | $1.42 | $1.42 | 229,862 |
| 2023-10-11 | $1.69 | $1.80 | $1.61 | $1.63 | $1.63 | 30,872 |
| 2023-10-10 | $1.61 | $1.75 | $1.53 | $1.66 | $1.66 | 119,996 |
| 2023-10-09 | $1.77 | $1.78 | $1.63 | $1.64 | $1.64 | 11,129 |
| 2023-10-06 | $1.66 | $1.75 | $1.66 | $1.74 | $1.74 | 14,389 |
| 2023-10-05 | $1.74 | $1.81 | $1.63 | $1.69 | $1.69 | 93,478 |
| 2023-10-04 | $1.97 | $1.97 | $1.74 | $1.79 | $1.79 | 127,778 |
| 2023-10-03 | $2.01 | $2.07 | $1.93 | $1.94 | $1.94 | 81,739 |
| 2023-10-02 | $2.03 | $2.07 | $1.96 | $2.03 | $2.03 | 88,744 |
| 2023-09-29 | $2.12 | $2.24 | $2.05 | $2.06 | $2.06 | 41,388 |
| 2023-09-28 | $2.06 | $2.23 | $2.05 | $2.07 | $2.07 | 32,709 |
| 2023-09-27 | $2.19 | $2.33 | $2.05 | $2.05 | $2.05 | 63,112 |
| 2023-09-26 | $2.13 | $2.23 | $2.12 | $2.19 | $2.19 | 29,711 |
| 2023-09-25 | $2.25 | $2.25 | $2.04 | $2.18 | $2.18 | 24,880 |
| 2023-09-22 | $2.31 | $2.35 | $2.23 | $2.30 | $2.30 | 12,643 |
| 2023-09-21 | $2.39 | $2.39 | $2.12 | $2.28 | $2.28 | 30,869 |
| 2023-09-20 | $2.48 | $2.72 | $2.34 | $2.37 | $2.37 | 50,481 |
| 2023-09-19 | $2.86 | $2.86 | $2.44 | $2.50 | $2.50 | 154,179 |
| 2023-09-18 | $2.79 | $2.92 | $2.68 | $2.89 | $2.89 | 170,077 |
| 2023-09-15 | $2.47 | $2.82 | $2.34 | $2.81 | $2.81 | 1,069,703 |
| 2023-09-14 | $2.52 | $2.65 | $2.29 | $2.57 | $2.57 | 107,662 |
| 2023-09-13 | $2.39 | $2.70 | $2.37 | $2.57 | $2.57 | 128,700 |
| 2023-09-12 | $2.29 | $2.67 | $2.23 | $2.44 | $2.44 | 146,692 |
| 2023-09-11 | $2.27 | $2.45 | $2.20 | $2.33 | $2.33 | 120,587 |
| 2023-09-08 | $2.29 | $2.39 | $2.20 | $2.29 | $2.29 | 97,653 |
| 2023-09-07 | $2.20 | $2.37 | $1.97 | $2.29 | $2.29 | 153,966 |
| 2023-09-06 | $2.48 | $2.59 | $2.20 | $2.20 | $2.20 | 162,377 |
| 2023-09-05 | $2.25 | $2.60 | $2.16 | $2.50 | $2.50 | 280,539 |
| 2023-09-01 | $2.17 | $2.26 | $2.11 | $2.22 | $2.22 | 82,663 |
| 2023-08-31 | $2.16 | $2.32 | $2.11 | $2.20 | $2.20 | 34,047 |
| 2023-08-30 | $2.36 | $2.36 | $2.09 | $2.18 | $2.18 | 158,930 |
| 2023-08-29 | $2.36 | $2.48 | $2.29 | $2.32 | $2.32 | 45,510 |
| 2023-08-28 | $2.42 | $2.44 | $2.26 | $2.36 | $2.36 | 118,583 |
| 2023-08-25 | $2.42 | $2.47 | $2.24 | $2.39 | $2.39 | 32,995 |
| 2023-08-24 | $2.16 | $2.58 | $2.16 | $2.42 | $2.42 | 171,825 |
| 2023-08-23 | $2.56 | $2.69 | $2.16 | $2.21 | $2.21 | 217,577 |
| 2023-08-22 | $2.52 | $2.73 | $2.48 | $2.59 | $2.59 | 136,864 |
| 2023-08-21 | $2.68 | $2.68 | $2.38 | $2.58 | $2.58 | 110,215 |
| 2023-08-18 | $2.32 | $2.66 | $2.26 | $2.49 | $2.49 | 201,759 |
| 2023-08-17 | $2.32 | $2.49 | $2.22 | $2.30 | $2.30 | 175,693 |
| 2023-08-16 | $2.60 | $2.93 | $2.26 | $2.30 | $2.30 | 78,866 |
| 2023-08-15 | $2.70 | $2.83 | $2.59 | $2.59 | $2.59 | 62,167 |
| 2023-08-14 | $2.67 | $2.92 | $2.55 | $2.63 | $2.63 | 182,651 |
| 2023-08-11 | $2.98 | $2.98 | $2.61 | $2.69 | $2.69 | 107,772 |
| 2023-08-10 | $2.74 | $3.07 | $2.66 | $2.92 | $2.92 | 75,847 |
| 2023-08-09 | $2.87 | $2.88 | $2.64 | $2.76 | $2.76 | 153,264 |
| 2023-08-08 | $3.22 | $3.22 | $2.80 | $2.88 | $2.88 | 282,900 |
| 2023-08-07 | $3.24 | $3.24 | $3.07 | $3.10 | $3.10 | 227,760 |
| 2023-08-04 | $3.27 | $3.27 | $2.90 | $3.03 | $3.03 | 306,529 |
| 2023-08-03 | $3.23 | $3.31 | $3.12 | $3.26 | $3.26 | 105,699 |
| 2023-08-02 | $3.45 | $3.49 | $3.13 | $3.23 | $3.23 | 140,454 |
| 2023-08-01 | $3.40 | $3.60 | $3.21 | $3.40 | $3.40 | 155,892 |
| 2023-07-31 | $3.60 | $3.63 | $3.30 | $3.40 | $3.40 | 324,288 |
| 2023-07-28 | $3.75 | $4.03 | $3.50 | $3.65 | $3.65 | 354,382 |
| 2023-07-27 | $4.51 | $4.70 | $3.67 | $3.75 | $3.75 | 233,127 |
| 2023-07-26 | $4.85 | $4.85 | $4.52 | $4.55 | $4.55 | 76,753 |
| 2023-07-25 | $4.96 | $5.25 | $4.80 | $4.90 | $4.90 | 92,104 |
| 2023-07-24 | $4.79 | $5.14 | $4.79 | $5.00 | $5.00 | 136,876 |
| 2023-07-21 | $4.70 | $5.17 | $4.70 | $5.00 | $5.00 | 272,964 |
| 2023-07-20 | $4.67 | $5.20 | $4.66 | $5.00 | $5.00 | 229,356 |
| 2023-07-19 | $5.20 | $5.26 | $4.77 | $5.04 | $5.04 | 403,497 |
| 2023-07-18 | $8.75 | $9.40 | $5.38 | $5.45 | $5.45 | 815,553 |
| 2023-07-17 | $7.48 | $16.00 | $7.13 | $9.50 | $9.50 | 1,205,501 |
| 2023-07-14 | $9.50 | $9.50 | $7.58 | $7.66 | $7.66 | 3,520,335 |
| 2023-07-13 | $10.00 | $10.18 | $9.50 | $9.73 | $9.73 | 142,956 |
| 2023-07-12 | $10.41 | $10.46 | $10.08 | $10.16 | $10.16 | 143,495 |
| 2023-07-11 | $10.48 | $10.50 | $10.23 | $10.30 | $10.30 | 87,109 |
| 2023-07-10 | $10.45 | $10.64 | $10.31 | $10.47 | $10.47 | 34,229 |
| 2023-07-07 | $10.02 | $10.45 | $9.83 | $10.31 | $10.31 | 470,271 |
| 2023-07-06 | $10.54 | $10.54 | $9.75 | $10.14 | $10.14 | 285,009 |
| 2023-07-05 | $10.58 | $10.58 | $10.51 | $10.54 | $10.54 | 731,086 |
| 2023-07-03 | $10.64 | $10.64 | $10.58 | $10.59 | $10.59 | 430,076 |
| 2023-06-30 | $10.62 | $10.62 | $10.56 | $10.60 | $10.60 | 23,255 |
| 2023-06-29 | $10.55 | $10.69 | $10.55 | $10.60 | $10.60 | 720,726 |
| 2023-06-28 | $10.54 | $10.54 | $10.53 | $10.54 | $10.54 | 6,920 |
| 2023-06-27 | $10.52 | $10.54 | $10.52 | $10.54 | $10.54 | 51,421 |
| 2023-06-26 | $10.53 | $10.53 | $10.52 | $10.53 | $10.53 | 380,210 |
| 2023-06-23 | $10.53 | $10.54 | $10.52 | $10.53 | $10.53 | 83,082 |
| 2023-06-22 | $10.53 | $10.54 | $10.52 | $10.54 | $10.54 | 101,182 |
| 2023-06-21 | $10.58 | $10.58 | $10.54 | $10.54 | $10.54 | 352 |
| 2023-06-20 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 740 |
| 2023-06-16 | $10.54 | $10.54 | $10.52 | $10.52 | $10.52 | 5,576 |
| 2023-06-15 | $10.49 | $10.53 | $10.49 | $10.53 | $10.53 | 49,901 |
| 2023-06-14 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 136 |
| 2023-06-13 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 330 |
| 2023-06-12 | $10.53 | $10.53 | $10.51 | $10.52 | $10.52 | 123,030 |
| 2023-06-09 | $10.55 | $10.55 | $10.53 | $10.53 | $10.53 | 1,550 |
| 2023-06-08 | $10.55 | $10.55 | $10.50 | $10.50 | $10.50 | 1,304 |
| 2023-06-07 | $10.55 | $10.55 | $10.53 | $10.53 | $10.53 | 201 |
| 2023-06-06 | $10.49 | $10.52 | $10.49 | $10.52 | $10.52 | 516 |
| 2023-06-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.49 | 2 |
| 2023-06-02 | $10.47 | $10.65 | $10.47 | $10.49 | $10.49 | 14,836 |
| 2023-06-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 67 |
| 2023-05-31 | $10.50 | $10.50 | $10.41 | $10.48 | $10.48 | 885,450 |
| 2023-05-30 | $10.50 | $10.50 | $10.46 | $10.46 | $10.46 | 226 |
| 2023-05-26 | $10.45 | $10.47 | $10.45 | $10.47 | $10.47 | 1,019 |
| 2023-05-25 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,515 |
| 2023-05-24 | $10.49 | $10.49 | $10.45 | $10.45 | $10.45 | 3,088 |
| 2023-05-23 | $10.46 | $10.46 | $10.45 | $10.46 | $10.46 | 34,825 |
| 2023-05-22 | $10.43 | $10.48 | $10.43 | $10.45 | $10.45 | 8,415 |
| 2023-05-19 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 30,109 |
| 2023-05-18 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 1,645 |
| 2023-05-17 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 22,055 |
| 2023-05-16 | $10.45 | $10.45 | $10.42 | $10.45 | $10.45 | 21,502 |
| 2023-05-15 | $10.42 | $10.43 | $10.42 | $10.43 | $10.43 | 2,324 |
| 2023-05-12 | $10.42 | $10.44 | $10.42 | $10.42 | $10.42 | 409 |
| 2023-05-11 | $10.45 | $10.45 | $10.42 | $10.42 | $10.42 | 10,422 |
| 2023-05-10 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 902 |
| 2023-05-09 | $10.41 | $10.43 | $10.41 | $10.43 | $10.43 | 87,932 |
| 2023-05-08 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 1,084 |
| 2023-05-05 | $10.45 | $10.45 | $10.41 | $10.41 | $10.41 | 375 |
| 2023-05-04 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 1,262 |
| 2023-05-03 | $10.41 | $10.41 | $10.40 | $10.40 | $10.40 | 9,817 |
| 2023-05-02 | $10.41 | $10.41 | $10.40 | $10.41 | $10.41 | 177,967 |
| 2023-05-01 | $10.45 | $10.45 | $10.40 | $10.41 | $10.41 | 18,954 |
| 2023-04-28 | $10.40 | $10.43 | $10.40 | $10.43 | $10.43 | 34,536 |
| 2023-04-27 | $10.40 | $10.43 | $10.38 | $10.38 | $10.38 | 71,329 |
| 2023-04-26 | $10.43 | $10.43 | $10.36 | $10.36 | $10.36 | 524,223 |
| 2023-04-25 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 237 |
| 2023-04-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 62 |
| 2023-04-21 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 7,067 |
| 2023-04-20 | $10.33 | $10.33 | $10.32 | $10.33 | $10.33 | 6,952 |
| 2023-04-19 | $10.31 | $10.34 | $10.31 | $10.33 | $10.33 | 7,053 |
| 2023-04-18 | $10.33 | $10.33 | $10.32 | $10.32 | $10.32 | 301 |
| 2023-04-17 | $10.22 | $10.32 | $10.22 | $10.32 | $10.32 | 2,270 |
| 2023-04-14 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 109 |
| 2023-04-13 | $10.32 | $10.33 | $10.30 | $10.33 | $10.33 | 1,361 |
| 2023-04-12 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 7,649 |
| 2023-04-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 309 |
| 2023-04-10 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 220 |
| 2023-04-06 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 4,613 |
| 2023-04-05 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 7,319 |
| 2023-04-04 | $10.40 | $10.40 | $10.31 | $10.31 | $10.31 | 8,651 |
| 2023-04-03 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 17,419 |
| 2023-03-31 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 6,957 |
| 2023-03-30 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 2,100 |
| 2023-03-29 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 13,745 |
| 2023-03-28 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 18,454 |
| 2023-03-27 | $10.29 | $10.30 | $10.29 | $10.29 | $10.29 | 6,901 |
| 2023-03-24 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2,410 |
| 2023-03-23 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 6,270 |
| 2023-03-22 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 253,952 |
| 2023-03-21 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 319 |
| 2023-03-20 | $10.27 | $10.28 | $10.27 | $10.28 | $10.28 | 401 |
| 2023-03-17 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 201 |
| 2023-03-16 | $10.30 | $10.30 | $10.27 | $10.28 | $10.28 | 502 |
| 2023-03-15 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 22,127 |
| 2023-03-14 | $10.29 | $10.30 | $10.27 | $10.28 | $10.28 | 22,894 |
| 2023-03-13 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 199 |
| 2023-03-10 | $10.29 | $10.29 | $10.28 | $10.28 | $10.28 | 4,191 |
| 2023-03-09 | $10.29 | $10.30 | $10.27 | $10.29 | $10.29 | 107,382 |
| 2023-03-08 | $10.26 | $10.30 | $10.26 | $10.29 | $10.29 | 31,752 |
| 2023-03-07 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 568 |
| 2023-03-06 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 301 |
| 2023-03-03 | $10.26 | $10.27 | $10.25 | $10.26 | $10.26 | 469,790 |
| 2023-03-02 | $10.26 | $10.27 | $10.24 | $10.26 | $10.26 | 219,388 |
| 2023-03-01 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 21,338 |
| 2023-02-28 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 1,457 |
| 2023-02-27 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 338 |
| 2023-02-24 | $10.17 | $10.19 | $10.17 | $10.19 | $10.19 | 123,107 |
| 2023-02-23 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 779 |
| 2023-02-22 | $10.18 | $10.20 | $10.18 | $10.19 | $10.19 | 1,194,340 |
| 2023-02-21 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 62,968 |
| 2023-02-17 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 292,763 |
| 2023-02-16 | $10.19 | $10.19 | $10.18 | $10.19 | $10.19 | 4,351 |
| 2023-02-15 | $10.20 | $10.21 | $10.19 | $10.19 | $10.19 | 928,444 |
| 2023-02-14 | $10.19 | $10.20 | $10.19 | $10.19 | $10.19 | 159,186 |
| 2023-02-13 | $10.18 | $10.19 | $10.17 | $10.18 | $10.18 | 146,246 |
| 2023-02-10 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 500 |
| 2023-02-09 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 3,300 |
| 2023-02-08 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 200 |
| 2023-02-07 | $10.18 | $10.18 | $10.17 | $10.17 | $10.17 | 152,685 |
| 2023-02-06 | $10.16 | $10.18 | $10.16 | $10.17 | $10.17 | 3,335 |
| 2023-02-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 154,092 |
| 2023-02-02 | $10.17 | $10.17 | $10.16 | $10.16 | $10.16 | 1,333,424 |
| 2023-02-01 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 132,377 |
| 2023-01-31 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 1,071,778 |
| 2023-01-30 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 61,336 |
| 2023-01-27 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 502,887 |
| 2023-01-26 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 637 |
| 2023-01-25 | $10.16 | $10.16 | $10.15 | $10.16 | $10.16 | 163,007 |
| 2023-01-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 743 |
| 2023-01-23 | $10.14 | $10.16 | $10.14 | $10.14 | $10.14 | 3,621 |
| 2023-01-20 | $10.15 | $10.15 | $10.13 | $10.15 | $10.15 | 572,986 |
| 2023-01-19 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 191,856 |
| 2023-01-18 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 8,056 |
| 2023-01-17 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 22,899 |
| 2023-01-13 | $10.12 | $10.14 | $10.12 | $10.13 | $10.13 | 890,605 |
| 2023-01-12 | $10.14 | $10.14 | $10.13 | $10.14 | $10.14 | 71,700 |
| 2023-01-11 | $10.13 | $10.14 | $10.12 | $10.13 | $10.13 | 1,550,433 |
| 2023-01-10 | $10.13 | $10.13 | $10.12 | $10.13 | $10.13 | 4,201 |
| 2023-01-09 | $10.10 | $10.13 | $10.10 | $10.12 | $10.12 | 31,137 |
| 2023-01-06 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 2,356 |
| 2023-01-05 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 35,888 |
| 2023-01-04 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 71,659 |
| 2023-01-03 | $10.11 | $10.11 | $10.09 | $10.10 | $10.10 | 17,411 |
| 2022-12-30 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 39,728 |
| 2022-12-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 127 |
| 2022-12-28 | $10.10 | $10.10 | $10.08 | $10.09 | $10.09 | 211,918 |
| 2022-12-27 | $10.08 | $10.09 | $10.07 | $10.08 | $10.08 | 340,459 |
| 2022-12-23 | $10.08 | $10.10 | $10.08 | $10.08 | $10.08 | 32,326 |
| 2022-12-22 | $10.07 | $10.09 | $10.07 | $10.09 | $10.09 | 1,805 |
| 2022-12-21 | $10.05 | $10.08 | $10.05 | $10.06 | $10.06 | 2,401 |
| 2022-12-20 | $10.02 | $10.07 | $10.02 | $10.05 | $10.05 | 61,656 |
| 2022-12-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 346 |
| 2022-12-16 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 51,200 |
| 2022-12-15 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 67,451 |
| 2022-12-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 151 |
| 2022-12-13 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 261,676 |
| 2022-12-12 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 32,720 |
| 2022-12-09 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 598 |
| 2022-12-08 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 31,702 |
| 2022-12-07 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,634 |
| 2022-12-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 540 |
| 2022-12-05 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 1,243 |
| 2022-12-02 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 795 |
| 2022-12-01 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 32,199 |
| 2022-11-30 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 3,456 |
| 2022-11-29 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 94,121 |
| 2022-11-28 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 106,347 |
| 2022-11-25 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 501 |
| 2022-11-23 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 803 |
| 2022-11-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 102 |
| 2022-11-21 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 332 |
| 2022-11-18 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 5,110 |
| 2022-11-17 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 15,182 |
| 2022-11-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2022-11-15 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 171,595 |
| 2022-11-14 | $9.97 | $9.99 | $9.97 | $9.99 | $9.99 | 358,991 |
| 2022-11-11 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 42 |
| 2022-11-10 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 271,142 |
| 2022-11-09 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 314,591 |
| 2022-11-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 13 |
| 2022-11-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,461 |
| 2022-11-04 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 1,201 |
| 2022-11-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2022-11-02 | $9.97 | $10.00 | $9.97 | $9.99 | $9.99 | 50,934 |
| 2022-11-01 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 45,098 |
| 2022-10-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,402 |
| 2022-10-28 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 310,845 |
| 2022-10-27 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 3,443 |
| 2022-10-26 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 262,755 |
| 2022-10-25 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 3,617 |
| 2022-10-24 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 43,498 |
| 2022-10-21 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 53,152 |
| 2022-10-20 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 9,302 |
| 2022-10-19 | $9.96 | $9.96 | $9.94 | $9.96 | $9.96 | 367,161 |
| 2022-10-18 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 13,795 |
| 2022-10-17 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 100,132 |
| 2022-10-14 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 21,302 |
| 2022-10-13 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 201,046 |
| 2022-10-12 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 2,036,624 |
| 2022-10-11 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 13,112 |
| 2022-10-10 | $9.95 | $9.97 | $9.93 | $9.93 | $9.93 | 6,447 |
| 2022-10-07 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 107,593 |
| 2022-10-06 | $9.92 | $9.94 | $9.91 | $9.91 | $9.91 | 286,707 |
| 2022-10-05 | $9.94 | $9.94 | $9.91 | $9.92 | $9.92 | 21,873 |
| 2022-10-04 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 76,884 |
| 2022-10-03 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 501,668 |
| 2022-09-30 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 226,405 |
| 2022-09-29 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 5,508 |
| 2022-09-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 112,162 |
| 2022-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2022-09-26 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 149,004 |
| 2022-09-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-09-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 599 |
| 2022-09-21 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 30,169 |
| 2022-09-20 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 1,612 |
| 2022-09-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 521 |
| 2022-09-16 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 16,541 |
| 2022-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 25,301 |
| 2022-09-14 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 251,242 |
| 2022-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 375,785 |
| 2022-09-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 37,992 |
| 2022-09-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 83,066 |
| 2022-09-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 150,522 |
| 2022-09-07 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 41,126 |
| 2022-09-06 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 44,411 |
| 2022-09-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 17,137 |
| 2022-09-01 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 28,034 |
| 2022-08-31 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2022-08-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 8 |
| 2022-08-29 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 104 |
| 2022-08-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 14,431 |
| 2022-08-25 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 902 |
| 2022-08-24 | $9.93 | $9.93 | $9.87 | $9.87 | $9.87 | 5,040 |
| 2022-08-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 125,586 |
| 2022-08-22 | $9.85 | $9.90 | $9.85 | $9.88 | $9.88 | 40,248 |
| 2022-08-19 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 379 |
| 2022-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 327 |
| 2022-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 261 |
| 2022-08-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 630 |
| 2022-08-15 | $9.92 | $9.92 | $9.88 | $9.88 | $9.88 | 1,633 |
| 2022-08-12 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 454,732 |
| 2022-08-11 | $9.87 | $9.88 | $9.86 | $9.88 | $9.88 | 106,592 |
| 2022-08-10 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 20 |
| 2022-08-09 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 763 |
| 2022-08-08 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 1,629 |
| 2022-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 11,684 |
| 2022-08-04 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 36,616 |
| 2022-08-03 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 16,880 |
| 2022-08-02 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 301 |
| 2022-08-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 38,229 |
| 2022-07-29 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 12,914 |
| 2022-07-28 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 27,981 |
| 2022-07-27 | $9.87 | $9.87 | $9.86 | $9.87 | $9.87 | 31,795 |
| 2022-07-26 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 10,351 |
| 2022-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,492 |
| 2022-07-22 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 301 |
| 2022-07-21 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 138,347 |
| 2022-07-20 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 24,486 |
| 2022-07-19 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 15,831 |
| 2022-07-18 | $9.83 | $9.85 | $9.83 | $9.84 | $9.84 | 885 |
| 2022-07-15 | $9.81 | $9.84 | $9.81 | $9.84 | $9.84 | 17,909 |
| 2022-07-14 | $9.81 | $9.82 | $9.81 | $9.81 | $9.81 | 8,811 |
| 2022-07-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 24,793 |
| 2022-07-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2022-07-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 9 |
| 2022-07-08 | $9.82 | $9.82 | $9.81 | $9.82 | $9.82 | 30,389 |
| 2022-07-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 6,591 |
| 2022-07-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 8,501 |
| 2022-07-05 | $9.82 | $9.82 | $9.79 | $9.81 | $9.81 | 57,799 |
| 2022-07-01 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 3,131 |
| 2022-06-30 | $9.80 | $9.85 | $9.80 | $9.82 | $9.82 | 221,679 |
| 2022-06-29 | $9.79 | $9.82 | $9.79 | $9.81 | $9.81 | 13,358 |
| 2022-06-28 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 15,030 |
| 2022-06-27 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 7,347 |
| 2022-06-24 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 20,559 |
| 2022-06-23 | $9.82 | $9.82 | $9.80 | $9.80 | $9.80 | 21,101 |
| 2022-06-22 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 33,720 |
| 2022-06-21 | $9.82 | $9.83 | $9.78 | $9.81 | $9.81 | 1,599,570 |
| 2022-06-17 | $9.81 | $9.82 | $9.80 | $9.82 | $9.82 | 19,649 |
| 2022-06-16 | $9.80 | $9.81 | $9.80 | $9.80 | $9.80 | 2,061 |
| 2022-06-15 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 10,369 |
| 2022-06-14 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 62,201 |
| 2022-06-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 10,600 |
| 2022-06-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,039 |
| 2022-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2022-06-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 251 |
| 2022-06-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 50,001 |
| 2022-06-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 104 |
| 2022-06-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2022-06-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2022-06-01 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 102 |
| 2022-05-31 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 386,754 |
| 2022-05-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-05-26 | $9.81 | $9.82 | $9.77 | $9.77 | $9.77 | 9,585 |
| 2022-05-25 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 23,225 |
| 2022-05-24 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 533 |
| 2022-05-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 131 |
| 2022-05-20 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 107 |
| 2022-05-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 6 |
| 2022-05-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1,029 |
| 2022-05-17 | $9.78 | $9.79 | $9.76 | $9.79 | $9.79 | 11,241 |
| 2022-05-16 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 16,247 |
| 2022-05-13 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 8,502 |
| 2022-05-12 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 11,624 |
| 2022-05-11 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 14,395 |
| 2022-05-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,284 |
| 2022-05-09 | $9.81 | $9.81 | $9.80 | $9.81 | $9.81 | 100,044 |
| 2022-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2022-05-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 13,432 |
| 2022-05-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 126 |
| 2022-05-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 39,568 |
| 2022-05-02 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 5,662 |
| 2022-04-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2022-04-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,413 |
| 2022-04-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 110 |
| 2022-04-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,108 |
| 2022-04-22 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 163 |
| 2022-04-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,027 |
| 2022-04-20 | $9.83 | $9.83 | $9.82 | $9.83 | $9.83 | 10,309 |
| 2022-04-19 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 1,136 |
| 2022-04-18 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 102 |
| 2022-04-14 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,019 |
| 2022-04-13 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 701 |
| 2022-04-12 | $9.77 | $9.81 | $9.76 | $9.81 | $9.81 | 10,235 |
| 2022-04-11 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 4,057 |
| 2022-04-08 | $9.78 | $9.81 | $9.78 | $9.81 | $9.81 | 41,826 |
| 2022-04-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 128 |
| 2022-04-06 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 384 |
| 2022-04-05 | $9.79 | $9.79 | $9.78 | $9.79 | $9.79 | 715 |
| 2022-04-04 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 1,802 |
| 2022-04-01 | $9.82 | $9.82 | $9.79 | $9.80 | $9.80 | 24,224 |
| 2022-03-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,107 |
| 2022-03-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 51 |
| 2022-03-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 302 |
| 2022-03-28 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 50,594 |
| 2022-03-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 109 |
| 2022-03-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 107 |
| 2022-03-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2,565 |
| 2022-03-22 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 4,893 |
| 2022-03-21 | $9.74 | $9.77 | $9.74 | $9.77 | $9.77 | 40,763 |
| 2022-03-18 | $9.76 | $9.77 | $9.76 | $9.77 | $9.77 | 38,509 |
| 2022-03-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 63 |
| 2022-03-16 | $9.76 | $9.77 | $9.74 | $9.77 | $9.77 | 12,914 |
| 2022-03-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 2,863 |
| 2022-03-14 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 1,143 |
| 2022-03-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 32,675 |
| 2022-03-10 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 26,964 |
| 2022-03-09 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 2,254 |
| 2022-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 374 |
| 2022-03-07 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 5,911 |
| 2022-03-04 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 3,845 |
| 2022-03-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,425 |
| 2022-03-02 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 6,815 |
| 2022-03-01 | $9.74 | $9.76 | $9.71 | $9.73 | $9.73 | 139,838 |
| 2022-02-28 | $9.72 | $9.72 | $9.70 | $9.72 | $9.72 | 137,085 |
| 2022-02-25 | $9.71 | $9.74 | $9.69 | $9.73 | $9.73 | 10,190 |
| 2022-02-24 | $9.69 | $9.72 | $9.69 | $9.70 | $9.70 | 93,299 |
| 2022-02-23 | $9.71 | $9.72 | $9.70 | $9.71 | $9.71 | 46,579 |
| 2022-02-22 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 305 |
| 2022-02-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 17 |
| 2022-02-17 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 617 |
| 2022-02-16 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 252 |
| 2022-02-15 | $9.74 | $9.76 | $9.74 | $9.76 | $9.76 | 13,237 |
| 2022-02-14 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 12,444 |
| 2022-02-11 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,700 |
| 2022-02-10 | $9.70 | $9.72 | $9.69 | $9.72 | $9.72 | 24,613 |
| 2022-02-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 500 |
| 2022-02-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 103 |
| 2022-02-07 | $9.71 | $9.71 | $9.70 | $9.71 | $9.71 | 18,926 |
| 2022-02-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 3,935 |
| 2022-02-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 21 |
| 2022-02-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 2,729 |
| 2022-02-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 41,091 |
| 2022-01-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 119 |
| 2022-01-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 329 |
| 2022-01-27 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 209 |
| 2022-01-26 | $9.73 | $9.74 | $9.70 | $9.74 | $9.74 | 60,733 |
| 2022-01-25 | $9.72 | $9.72 | $9.71 | $9.71 | $9.71 | 4,819 |
| 2022-01-24 | $9.72 | $9.74 | $9.70 | $9.72 | $9.72 | 50,109 |
| 2022-01-21 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 92,517 |
| 2022-01-20 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 115,013 |
| 2022-01-19 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 18 |
| 2022-01-18 | $9.71 | $9.71 | $9.70 | $9.70 | $9.70 | 1,208 |
| 2022-01-14 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 1,023 |
| 2022-01-13 | $9.71 | $9.73 | $9.71 | $9.73 | $9.73 | 15,944 |
| 2022-01-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 165 |
| 2022-01-11 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 10,120 |
| 2022-01-10 | $9.70 | $9.71 | $9.69 | $9.71 | $9.71 | 32,570 |
| 2022-01-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 11,510 |
| 2022-01-06 | $9.70 | $9.71 | $9.69 | $9.69 | $9.69 | 127,339 |
| 2022-01-05 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 56,180 |
| 2022-01-04 | $9.71 | $9.71 | $9.69 | $9.69 | $9.69 | 23,712 |
| 2022-01-03 | $9.68 | $9.69 | $9.68 | $9.68 | $9.68 | 954 |
| 2021-12-31 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 20,237 |
| 2021-12-30 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 21,834 |
| 2021-12-29 | $9.71 | $9.73 | $9.70 | $9.70 | $9.70 | 20,724 |
| 2021-12-28 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
| 2021-12-27 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 230 |
| 2021-12-23 | $9.69 | $9.71 | $9.69 | $9.69 | $9.69 | 56,213 |
| 2021-12-22 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 4,574 |
| 2021-12-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 215 |
| 2021-12-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 1,349 |
| 2021-12-17 | $9.69 | $9.70 | $9.69 | $9.69 | $9.69 | 5,516 |
| 2021-12-16 | $9.70 | $9.70 | $9.68 | $9.68 | $9.68 | 2,395 |
| 2021-12-15 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 450 |
| 2021-12-14 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 316,911 |
| 2021-12-13 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 39,015 |
| 2021-12-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 6 |
| 2021-12-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 3,427 |
| 2021-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 98 |
| 2021-12-07 | $9.75 | $9.75 | $9.71 | $9.72 | $9.72 | 10,934 |
| 2021-12-06 | $9.70 | $9.75 | $9.70 | $9.73 | $9.73 | 181,560 |
| 2021-12-03 | $9.73 | $9.73 | $9.71 | $9.73 | $9.73 | 83,746 |
| 2021-12-02 | $9.80 | $9.80 | $9.73 | $9.77 | $9.77 | 5,080 |
| 2021-12-01 | $9.73 | $9.77 | $9.73 | $9.77 | $9.77 | 703,590 |
| 2021-11-30 | $9.72 | $9.75 | $9.72 | $9.75 | $9.75 | 20,578 |
| 2021-11-29 | $9.75 | $9.76 | $9.73 | $9.73 | $9.73 | 45,941 |
| 2021-11-26 | $9.73 | $9.74 | $9.73 | $9.73 | $9.73 | 5,030 |
| 2021-11-24 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 88,921 |
| 2021-11-23 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 2,636 |
| 2021-11-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 19,546 |
| 2021-11-19 | $9.84 | $9.85 | $9.75 | $9.80 | $9.80 | 11,530 |
| 2021-11-18 | $9.80 | $9.84 | $9.80 | $9.84 | $9.84 | 1,008 |
| 2021-11-17 | $9.85 | $9.86 | $9.80 | $9.85 | $9.85 | 1,915 |
| 2021-11-16 | $9.75 | $9.85 | $9.75 | $9.85 | $9.85 | 20,828 |
| 2021-11-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 115 |
| 2021-11-12 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 9,191 |
| 2021-11-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 320 |
| 2021-11-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 305 |
| 2021-11-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 277 |
| 2021-11-08 | $9.79 | $9.79 | $9.74 | $9.75 | $9.75 | 623 |
| 2021-11-05 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 322 |
| 2021-11-04 | $9.72 | $9.78 | $9.72 | $9.74 | $9.74 | 6,537 |
| 2021-11-03 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 1,719 |
| 2021-11-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 125 |
| 2021-11-01 | $9.72 | $9.76 | $9.72 | $9.76 | $9.76 | 1,347 |
| 2021-10-29 | $9.73 | $9.74 | $9.73 | $9.74 | $9.74 | 151,271 |
| 2021-10-28 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 357 |
| 2021-10-27 | $9.72 | $9.73 | $9.70 | $9.73 | $9.73 | 990 |
| 2021-10-26 | $9.75 | $9.75 | $9.72 | $9.73 | $9.73 | 4,133 |
| 2021-10-25 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 5,405 |
| 2021-10-22 | $9.70 | $9.72 | $9.70 | $9.71 | $9.71 | 4,237 |
| 2021-10-21 | $9.71 | $9.72 | $9.69 | $9.71 | $9.71 | 1,752 |
| 2021-10-20 | $9.71 | $9.73 | $9.70 | $9.72 | $9.72 | 13,175 |
| 2021-10-19 | $9.73 | $9.74 | $9.71 | $9.71 | $9.71 | 2,416 |
| 2021-10-18 | $9.73 | $9.75 | $9.71 | $9.71 | $9.71 | 26,595 |
| 2021-10-15 | $9.76 | $9.76 | $9.71 | $9.75 | $9.75 | 24,413 |
| 2021-10-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 109 |
| 2021-10-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 171 |
| 2021-10-12 | $9.71 | $9.75 | $9.70 | $9.75 | $9.75 | 23,583 |
| 2021-10-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 246 |
| 2021-10-08 | $9.77 | $9.78 | $9.74 | $9.77 | $9.77 | 3,908 |
| 2021-10-07 | $9.79 | $9.79 | $9.76 | $9.78 | $9.78 | 643,677 |
| 2021-10-06 | $9.74 | $9.80 | $9.74 | $9.79 | $9.79 | 130,751 |
| 2021-10-05 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 371 |
| 2021-10-04 | $9.80 | $9.80 | $9.69 | $9.69 | $9.69 | 6,507 |
| 2021-10-01 | $9.75 | $9.78 | $9.73 | $9.77 | $9.77 | 102,900 |
| 2021-09-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 225 |
| 2021-09-29 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 2,435 |
| 2021-09-28 | $9.65 | $9.70 | $9.65 | $9.70 | $9.70 | 100,199 |
| 2021-09-27 | $9.70 | $9.73 | $9.70 | $9.73 | $9.73 | 11,486 |
| 2021-09-24 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,274 |
| 2021-09-23 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 1,146 |
| 2021-09-22 | $9.70 | $9.72 | $9.70 | $9.72 | $9.72 | 604 |
| 2021-09-21 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 19,820 |
| 2021-09-20 | $9.64 | $9.70 | $9.64 | $9.70 | $9.70 | 1,767 |
| 2021-09-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 206 |
| 2021-09-16 | $9.60 | $9.72 | $9.60 | $9.72 | $9.72 | 250,557 |
| 2021-09-15 | $9.64 | $9.71 | $9.64 | $9.71 | $9.71 | 9,630 |
| 2021-09-14 | $9.69 | $9.75 | $9.69 | $9.70 | $9.70 | 12,839 |
| 2021-09-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 57 |
| 2021-09-10 | $9.67 | $9.75 | $9.66 | $9.75 | $9.75 | 24,559 |
| 2021-09-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 45 |
| 2021-09-08 | $9.66 | $9.71 | $9.66 | $9.71 | $9.71 | 1,512 |
| 2021-09-07 | $9.66 | $9.70 | $9.66 | $9.67 | $9.67 | 2,791 |
| 2021-09-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 107 |
| 2021-09-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4,228 |
| 2021-09-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 23,732 |
| 2021-08-31 | $9.67 | $9.72 | $9.67 | $9.72 | $9.72 | 984 |
| 2021-08-30 | $9.80 | $9.80 | $9.67 | $9.72 | $9.72 | 10,388 |
| 2021-08-27 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2021-08-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2021-08-25 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 323 |
| 2021-08-24 | $9.75 | $9.80 | $9.70 | $9.78 | $9.78 | 1,065 |
| 2021-08-23 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 1,212 |
| 2021-08-20 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 0 |
| 2021-08-19 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 188 |
| 2021-08-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 132 |
| 2021-08-17 | $9.65 | $9.70 | $9.65 | $9.69 | $9.69 | 2,011 |
| 2021-08-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 210 |
| 2021-08-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2021-08-12 | $9.76 | $9.76 | $9.73 | $9.73 | $9.73 | 453 |
| 2021-08-11 | $9.71 | $9.74 | $9.71 | $9.74 | $9.74 | 348 |
| 2021-08-10 | $9.68 | $9.72 | $9.65 | $9.70 | $9.70 | 253,181 |
| 2021-08-09 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 400 |
| 2021-08-06 | $9.81 | $9.81 | $9.70 | $9.70 | $9.70 | 4,007 |
| 2021-08-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 100 |
| 2021-08-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,575 |
| 2021-08-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 300 |
| 2021-08-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 4 |
| 2021-07-30 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 5,783 |
| 2021-07-29 | $9.67 | $9.80 | $9.66 | $9.80 | $9.80 | 45,401 |
| 2021-07-28 | $9.63 | $9.64 | $9.63 | $9.64 | $9.64 | 30,696 |
| 2021-07-27 | $9.62 | $9.64 | $9.62 | $9.64 | $9.64 | 44,835 |
| 2021-07-26 | $9.68 | $9.68 | $9.62 | $9.64 | $9.64 | 202,137 |
| 2021-07-23 | $9.66 | $9.69 | $9.64 | $9.68 | $9.68 | 5,880 |
| 2021-07-22 | $9.64 | $9.66 | $9.62 | $9.66 | $9.66 | 9,638 |
| 2021-07-21 | $9.70 | $9.70 | $9.64 | $9.64 | $9.64 | 403,554 |
| 2021-07-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 100 |
| 2021-07-19 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 502 |
| 2021-07-16 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 9,776 |
| 2021-07-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 17 |
| 2021-07-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2021-07-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 16 |
| 2021-07-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 148 |
| 2021-07-09 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 9,261 |
| 2021-07-08 | $9.70 | $9.73 | $9.70 | $9.70 | $9.70 | 33,607 |
| 2021-07-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,337 |
| 2021-07-06 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 5,229 |
| 2021-07-02 | $9.66 | $9.73 | $9.66 | $9.73 | $9.73 | 6,853 |
| 2021-07-01 | $9.70 | $9.77 | $9.70 | $9.70 | $9.70 | 7,446 |
| 2021-06-30 | $9.68 | $9.70 | $9.68 | $9.70 | $9.70 | 27,403 |
| 2021-06-29 | $9.69 | $9.71 | $9.69 | $9.70 | $9.70 | 518 |
| 2021-06-28 | $9.77 | $9.77 | $9.72 | $9.72 | $9.72 | 7,149 |
| 2021-06-25 | $9.75 | $9.81 | $9.74 | $9.74 | $9.74 | 81,301 |
| 2021-06-24 | $9.80 | $9.80 | $9.75 | $9.76 | $9.76 | 29,503 |
| 2021-06-23 | $9.80 | $10.02 | $9.73 | $10.02 | $10.02 | 40,367 |
| 2021-06-22 | $9.78 | $9.80 | $9.75 | $9.75 | $9.75 | 51,271 |
| 2021-06-21 | $9.74 | $9.81 | $9.71 | $9.75 | $9.75 | 1,183 |
| 2021-06-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 313 |
| 2021-06-17 | $9.76 | $9.76 | $9.69 | $9.74 | $9.74 | 11,342 |
| 2021-06-16 | $9.74 | $9.74 | $9.70 | $9.70 | $9.70 | 619 |
| 2021-06-15 | $9.79 | $9.80 | $9.68 | $9.70 | $9.70 | 31,339 |
| 2021-06-14 | $9.70 | $9.75 | $9.68 | $9.75 | $9.75 | 5,894 |
| 2021-06-11 | $9.74 | $9.74 | $9.69 | $9.70 | $9.70 | 13,998 |
| 2021-06-10 | $9.77 | $9.77 | $9.65 | $9.70 | $9.70 | 46,856 |
| 2021-06-09 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 1,977 |
| 2021-06-08 | $10.30 | $10.30 | $9.80 | $9.80 | $9.80 | 1,066 |
| 2021-06-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,323 |
| 2021-06-04 | $9.80 | $9.83 | $9.80 | $9.80 | $9.80 | 32,782 |
| 2021-06-03 | $9.65 | $9.83 | $9.65 | $9.75 | $9.75 | 9,781 |
| 2021-06-02 | $9.80 | $9.88 | $9.79 | $9.80 | $9.80 | 40,019 |
| 2021-06-01 | $9.80 | $9.80 | $9.70 | $9.72 | $9.72 | 2,263 |
| 2021-05-28 | $9.80 | $9.80 | $9.68 | $9.73 | $9.73 | 3,192 |
| 2021-05-27 | $9.76 | $9.77 | $9.76 | $9.76 | $9.76 | 1,823 |
| 2021-05-26 | $9.66 | $9.76 | $9.66 | $9.75 | $9.75 | 2,279 |
| 2021-05-25 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 484 |
| 2021-05-24 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 385 |
| 2021-05-21 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 67,060 |
| 2021-05-20 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 3,917 |
| 2021-05-19 | $9.75 | $9.76 | $9.69 | $9.69 | $9.69 | 11,419 |
| 2021-05-18 | $9.78 | $9.78 | $9.70 | $9.70 | $9.70 | 33,406 |
| 2021-05-17 | $9.79 | $9.85 | $9.79 | $9.80 | $9.80 | 3,545 |
| 2021-05-14 | $9.79 | $9.80 | $9.79 | $9.79 | $9.79 | 1,451 |
| 2021-05-13 | $10.10 | $10.10 | $9.80 | $9.80 | $9.80 | 561 |
| 2021-05-12 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,209 |
| 2021-05-11 | $9.77 | $9.82 | $9.77 | $9.81 | $9.81 | 318 |
| 2021-05-10 | $9.82 | $9.84 | $9.76 | $9.76 | $9.76 | 31,966 |
| 2021-05-07 | $9.89 | $9.96 | $9.82 | $9.84 | $9.84 | 7,226 |
| 2021-05-06 | $9.82 | $9.84 | $9.82 | $9.83 | $9.83 | 4,738 |
| 2021-05-05 | $9.88 | $9.88 | $9.83 | $9.83 | $9.83 | 8,700 |
| 2021-05-04 | $9.88 | $9.88 | $9.82 | $9.88 | $9.88 | 22,529 |
| 2021-05-03 | $9.90 | $9.92 | $9.86 | $9.86 | $9.86 | 5,273 |
| 2021-04-30 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 3,108 |
| 2021-04-29 | $9.85 | $9.97 | $9.85 | $9.86 | $9.86 | 1,226 |
| 2021-04-28 | $9.99 | $9.99 | $9.83 | $9.83 | $9.83 | 3,771 |
| 2021-04-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,002 |
| 2021-04-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 111 |
| 2021-04-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 110 |
| 2021-04-22 | $10.04 | $10.04 | $9.86 | $9.87 | $9.87 | 3,413 |
| 2021-04-21 | $9.90 | $10.05 | $9.85 | $9.85 | $9.85 | 30,394 |
| 2021-04-20 | $9.85 | $10.05 | $9.85 | $10.05 | $10.05 | 2,163 |
| 2021-04-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 120 |
Consulier Engineering Inc (CSLR) News Headlines
Recent Consulier Engineering Inc (CSLR) News
Similar Companies to Consulier Engineering Inc (CSLR) 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 | -- | -- | -- |