DocGo Inc (DCGO) Exchange: NASDAQ
Data as of Aug. 21, 2025
$1.57 ($0.18) 12.95%
DocGo Inc - Daily Information
Click for more stock information on DocGo Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $1.54 |
| Previous Close | $1.57 |
| High | $1.78 |
| Low | $1.50 |
| Adjusted Open | $1.54 |
| Previous Adjusted Close | $1.57 |
| Adjusted High | $1.78 |
| Adjusted Low | $1.50 |
Invest in DocGo Inc (DCGO)
Historical Stock Data for DocGo Inc (DCGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $1.54 | $1.78 | $1.50 | $1.57 | $1.57 | 1,296,758 |
| 2025-08-07 | $1.39 | $1.49 | $1.37 | $1.39 | $1.39 | 630,916 |
| 2025-08-06 | $1.45 | $1.45 | $1.40 | $1.41 | $1.41 | 408,264 |
| 2025-08-05 | $1.42 | $1.42 | $1.35 | $1.40 | $1.40 | 398,463 |
| 2025-08-04 | $1.33 | $1.40 | $1.33 | $1.40 | $1.40 | 374,029 |
| 2025-08-01 | $1.33 | $1.38 | $1.31 | $1.33 | $1.33 | 568,766 |
| 2025-07-31 | $1.40 | $1.43 | $1.35 | $1.36 | $1.36 | 429,298 |
| 2025-07-30 | $1.42 | $1.44 | $1.35 | $1.42 | $1.42 | 597,735 |
| 2025-07-29 | $1.50 | $1.50 | $1.40 | $1.42 | $1.42 | 681,481 |
| 2025-07-28 | $1.47 | $1.54 | $1.46 | $1.49 | $1.49 | 396,330 |
| 2025-07-25 | $1.45 | $1.48 | $1.42 | $1.46 | $1.46 | 257,636 |
| 2025-07-24 | $1.53 | $1.55 | $1.45 | $1.45 | $1.45 | 484,427 |
| 2025-07-23 | $1.47 | $1.57 | $1.44 | $1.56 | $1.56 | 552,947 |
| 2025-07-22 | $1.43 | $1.49 | $1.42 | $1.46 | $1.46 | 305,335 |
| 2025-07-21 | $1.42 | $1.50 | $1.40 | $1.42 | $1.42 | 327,660 |
| 2025-07-18 | $1.47 | $1.54 | $1.42 | $1.43 | $1.43 | 500,901 |
| 2025-07-17 | $1.43 | $1.47 | $1.42 | $1.45 | $1.45 | 351,559 |
| 2025-07-16 | $1.40 | $1.43 | $1.38 | $1.42 | $1.42 | 431,187 |
| 2025-07-15 | $1.47 | $1.49 | $1.38 | $1.39 | $1.39 | 443,497 |
| 2025-07-14 | $1.47 | $1.50 | $1.44 | $1.46 | $1.46 | 598,463 |
| 2025-07-11 | $1.49 | $1.51 | $1.43 | $1.49 | $1.49 | 832,395 |
| 2025-07-10 | $1.55 | $1.61 | $1.49 | $1.50 | $1.50 | 584,831 |
| 2025-07-09 | $1.57 | $1.62 | $1.55 | $1.56 | $1.56 | 546,851 |
| 2025-07-08 | $1.53 | $1.57 | $1.52 | $1.55 | $1.55 | 356,743 |
| 2025-07-07 | $1.59 | $1.60 | $1.50 | $1.52 | $1.52 | 505,524 |
| 2025-07-03 | $1.59 | $1.62 | $1.54 | $1.58 | $1.58 | 344,412 |
| 2025-07-02 | $1.52 | $1.60 | $1.49 | $1.57 | $1.57 | 488,594 |
| 2025-07-01 | $1.55 | $1.56 | $1.48 | $1.52 | $1.52 | 759,165 |
| 2025-06-30 | $1.61 | $1.63 | $1.56 | $1.57 | $1.57 | 360,307 |
| 2025-06-27 | $1.68 | $1.70 | $1.55 | $1.60 | $1.60 | 1,845,680 |
| 2025-06-26 | $1.63 | $1.69 | $1.62 | $1.69 | $1.69 | 657,544 |
| 2025-06-25 | $1.73 | $1.75 | $1.61 | $1.62 | $1.62 | 662,108 |
| 2025-06-24 | $1.71 | $1.76 | $1.65 | $1.73 | $1.73 | 1,146,821 |
| 2025-06-23 | $1.61 | $1.69 | $1.57 | $1.69 | $1.69 | 1,013,856 |
| 2025-06-20 | $1.67 | $1.67 | $1.58 | $1.59 | $1.59 | 1,167,082 |
| 2025-06-18 | $1.60 | $1.69 | $1.58 | $1.62 | $1.62 | 1,011,369 |
| 2025-06-17 | $1.53 | $1.68 | $1.49 | $1.60 | $1.60 | 1,011,096 |
| 2025-06-16 | $1.46 | $1.57 | $1.45 | $1.54 | $1.54 | 555,302 |
| 2025-06-13 | $1.52 | $1.58 | $1.45 | $1.45 | $1.45 | 405,181 |
| 2025-06-12 | $1.51 | $1.54 | $1.47 | $1.51 | $1.51 | 1,129,659 |
| 2025-06-11 | $1.53 | $1.59 | $1.51 | $1.53 | $1.53 | 692,258 |
| 2025-06-10 | $1.60 | $1.61 | $1.53 | $1.53 | $1.53 | 551,850 |
| 2025-06-09 | $1.53 | $1.61 | $1.51 | $1.60 | $1.60 | 505,996 |
| 2025-06-06 | $1.44 | $1.55 | $1.43 | $1.53 | $1.53 | 604,206 |
| 2025-06-05 | $1.43 | $1.46 | $1.39 | $1.43 | $1.43 | 510,524 |
| 2025-06-04 | $1.49 | $1.50 | $1.43 | $1.44 | $1.44 | 350,173 |
| 2025-06-03 | $1.49 | $1.51 | $1.41 | $1.48 | $1.48 | 640,283 |
| 2025-06-02 | $1.42 | $1.52 | $1.41 | $1.49 | $1.49 | 1,012,014 |
| 2025-05-30 | $1.37 | $1.44 | $1.32 | $1.42 | $1.42 | 759,911 |
| 2025-05-29 | $1.36 | $1.37 | $1.34 | $1.36 | $1.36 | 607,280 |
| 2025-05-28 | $1.39 | $1.40 | $1.35 | $1.36 | $1.36 | 402,082 |
| 2025-05-27 | $1.37 | $1.40 | $1.35 | $1.39 | $1.39 | 886,864 |
| 2025-05-23 | $1.30 | $1.35 | $1.30 | $1.34 | $1.34 | 709,722 |
| 2025-05-22 | $1.28 | $1.38 | $1.23 | $1.34 | $1.34 | 2,817,070 |
| 2025-05-21 | $1.39 | $1.39 | $1.28 | $1.28 | $1.28 | 1,311,244 |
| 2025-05-20 | $1.44 | $1.44 | $1.38 | $1.39 | $1.39 | 868,952 |
| 2025-05-19 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 970,303 |
| 2025-05-16 | $1.41 | $1.53 | $1.41 | $1.47 | $1.47 | 1,659,522 |
| 2025-05-15 | $1.45 | $1.48 | $1.37 | $1.40 | $1.40 | 2,101,830 |
| 2025-05-14 | $1.50 | $1.55 | $1.38 | $1.40 | $1.40 | 2,256,749 |
| 2025-05-13 | $1.45 | $1.64 | $1.45 | $1.50 | $1.50 | 3,162,630 |
| 2025-05-12 | $1.43 | $1.46 | $1.35 | $1.45 | $1.45 | 3,329,356 |
| 2025-05-09 | $1.89 | $1.93 | $1.39 | $1.40 | $1.40 | 9,533,156 |
| 2025-05-08 | $2.43 | $2.45 | $2.32 | $2.33 | $2.33 | 790,777 |
| 2025-05-07 | $2.36 | $2.43 | $2.32 | $2.40 | $2.40 | 665,696 |
| 2025-05-06 | $2.33 | $2.38 | $2.32 | $2.34 | $2.34 | 576,166 |
| 2025-05-05 | $2.30 | $2.38 | $2.30 | $2.35 | $2.35 | 501,495 |
| 2025-05-02 | $2.22 | $2.33 | $2.19 | $2.31 | $2.31 | 659,352 |
| 2025-05-01 | $2.23 | $2.26 | $2.18 | $2.20 | $2.20 | 1,017,913 |
| 2025-04-30 | $2.25 | $2.26 | $2.20 | $2.23 | $2.23 | 463,518 |
| 2025-04-29 | $2.24 | $2.29 | $2.17 | $2.28 | $2.28 | 499,592 |
| 2025-04-28 | $2.24 | $2.27 | $2.16 | $2.24 | $2.24 | 367,247 |
| 2025-04-25 | $2.22 | $2.24 | $2.17 | $2.24 | $2.24 | 450,712 |
| 2025-04-24 | $2.15 | $2.22 | $2.13 | $2.22 | $2.22 | 673,531 |
| 2025-04-23 | $2.15 | $2.29 | $2.15 | $2.16 | $2.16 | 627,913 |
| 2025-04-22 | $2.06 | $2.16 | $2.06 | $2.11 | $2.11 | 600,858 |
| 2025-04-21 | $2.11 | $2.13 | $2.02 | $2.07 | $2.07 | 643,616 |
| 2025-04-17 | $2.19 | $2.21 | $2.10 | $2.12 | $2.12 | 598,013 |
| 2025-04-16 | $2.24 | $2.28 | $2.16 | $2.19 | $2.19 | 533,241 |
| 2025-04-15 | $2.33 | $2.33 | $2.16 | $2.25 | $2.25 | 1,188,103 |
| 2025-04-14 | $2.42 | $2.51 | $2.28 | $2.35 | $2.35 | 924,264 |
| 2025-04-11 | $2.51 | $2.53 | $2.32 | $2.39 | $2.39 | 1,063,248 |
| 2025-04-10 | $2.56 | $2.56 | $2.45 | $2.50 | $2.50 | 876,252 |
| 2025-04-09 | $2.48 | $2.66 | $2.42 | $2.57 | $2.57 | 1,333,351 |
| 2025-04-08 | $2.63 | $2.63 | $2.43 | $2.51 | $2.51 | 858,920 |
| 2025-04-07 | $2.40 | $2.64 | $2.39 | $2.54 | $2.54 | 1,169,556 |
| 2025-04-04 | $2.44 | $2.55 | $2.44 | $2.51 | $2.51 | 1,287,991 |
| 2025-04-03 | $2.52 | $2.61 | $2.52 | $2.56 | $2.56 | 941,112 |
| 2025-04-02 | $2.62 | $2.76 | $2.62 | $2.69 | $2.69 | 693,145 |
| 2025-04-01 | $2.63 | $2.77 | $2.63 | $2.68 | $2.68 | 1,034,948 |
| 2025-03-31 | $2.60 | $2.70 | $2.51 | $2.64 | $2.64 | 764,584 |
| 2025-03-28 | $2.70 | $2.70 | $2.63 | $2.64 | $2.64 | 489,115 |
| 2025-03-27 | $2.79 | $2.79 | $2.72 | $2.73 | $2.73 | 378,626 |
| 2025-03-26 | $2.79 | $2.82 | $2.72 | $2.78 | $2.78 | 558,367 |
| 2025-03-25 | $2.77 | $2.86 | $2.74 | $2.82 | $2.82 | 729,898 |
| 2025-03-24 | $2.72 | $2.80 | $2.67 | $2.77 | $2.77 | 762,274 |
| 2025-03-21 | $2.71 | $2.75 | $2.63 | $2.67 | $2.67 | 1,439,244 |
| 2025-03-20 | $2.80 | $2.86 | $2.73 | $2.76 | $2.76 | 820,560 |
| 2025-03-19 | $2.84 | $2.86 | $2.77 | $2.82 | $2.82 | 539,867 |
| 2025-03-18 | $2.85 | $2.88 | $2.79 | $2.84 | $2.84 | 807,731 |
| 2025-03-17 | $2.85 | $2.89 | $2.81 | $2.86 | $2.86 | 525,332 |
| 2025-03-14 | $2.93 | $3.00 | $2.75 | $2.85 | $2.85 | 1,151,860 |
| 2025-03-13 | $3.05 | $3.05 | $2.83 | $2.87 | $2.87 | 1,059,309 |
| 2025-03-12 | $2.86 | $3.08 | $2.77 | $3.05 | $3.05 | 1,277,063 |
| 2025-03-11 | $2.91 | $2.91 | $2.78 | $2.81 | $2.81 | 1,132,905 |
| 2025-03-10 | $3.00 | $3.03 | $2.88 | $2.91 | $2.91 | 974,975 |
| 2025-03-07 | $2.89 | $3.18 | $2.86 | $3.03 | $3.03 | 1,224,724 |
| 2025-03-06 | $2.97 | $3.08 | $2.91 | $2.93 | $2.93 | 1,401,566 |
| 2025-03-05 | $2.95 | $3.08 | $2.85 | $3.04 | $3.04 | 1,198,499 |
| 2025-03-04 | $2.94 | $3.05 | $2.78 | $2.96 | $2.96 | 1,875,270 |
| 2025-03-03 | $3.01 | $3.09 | $2.91 | $2.99 | $2.99 | 1,555,764 |
| 2025-02-28 | $2.92 | $3.17 | $2.79 | $3.09 | $3.09 | 4,946,391 |
| 2025-02-27 | $4.16 | $4.19 | $3.88 | $3.92 | $3.92 | 1,057,292 |
| 2025-02-26 | $4.26 | $4.33 | $4.04 | $4.06 | $4.06 | 622,077 |
| 2025-02-25 | $4.46 | $4.52 | $4.18 | $4.26 | $4.26 | 885,279 |
| 2025-02-24 | $4.75 | $4.80 | $4.42 | $4.44 | $4.44 | 1,058,381 |
| 2025-02-21 | $5.12 | $5.12 | $4.77 | $4.79 | $4.79 | 694,156 |
| 2025-02-20 | $5.45 | $5.47 | $5.03 | $5.03 | $5.03 | 589,409 |
| 2025-02-19 | $5.50 | $5.53 | $5.35 | $5.51 | $5.51 | 458,440 |
| 2025-02-18 | $5.54 | $5.68 | $5.46 | $5.60 | $5.60 | 569,190 |
| 2025-02-14 | $5.61 | $5.61 | $5.48 | $5.54 | $5.54 | 556,895 |
| 2025-02-13 | $5.40 | $5.58 | $5.34 | $5.56 | $5.56 | 539,953 |
| 2025-02-12 | $5.34 | $5.43 | $5.25 | $5.35 | $5.35 | 516,206 |
| 2025-02-11 | $5.44 | $5.61 | $5.30 | $5.45 | $5.45 | 906,807 |
| 2025-02-10 | $5.16 | $5.47 | $5.12 | $5.44 | $5.44 | 1,231,361 |
| 2025-02-07 | $4.91 | $5.12 | $4.89 | $5.04 | $5.04 | 582,137 |
| 2025-02-06 | $4.98 | $5.03 | $4.85 | $4.91 | $4.91 | 335,783 |
| 2025-02-05 | $4.95 | $5.04 | $4.87 | $4.96 | $4.96 | 2,528,588 |
| 2025-02-04 | $4.71 | $4.97 | $4.71 | $4.95 | $4.95 | 304,042 |
| 2025-02-03 | $4.80 | $4.86 | $4.70 | $4.75 | $4.75 | 305,398 |
| 2025-01-31 | $4.83 | $5.12 | $4.81 | $4.89 | $4.89 | 968,104 |
| 2025-01-30 | $4.83 | $4.93 | $4.83 | $4.85 | $4.85 | 382,165 |
| 2025-01-29 | $4.78 | $4.88 | $4.69 | $4.80 | $4.80 | 445,785 |
| 2025-01-28 | $4.75 | $4.83 | $4.68 | $4.78 | $4.78 | 449,856 |
| 2025-01-27 | $4.87 | $4.92 | $4.63 | $4.74 | $4.74 | 580,403 |
| 2025-01-24 | $4.48 | $5.06 | $4.48 | $4.94 | $4.94 | 1,112,059 |
| 2025-01-23 | $4.35 | $4.50 | $4.35 | $4.48 | $4.48 | 239,972 |
| 2025-01-22 | $4.30 | $4.44 | $4.22 | $4.39 | $4.39 | 516,477 |
| 2025-01-21 | $4.18 | $4.33 | $4.18 | $4.31 | $4.31 | 304,164 |
| 2025-01-17 | $4.30 | $4.34 | $4.09 | $4.17 | $4.17 | 377,614 |
| 2025-01-16 | $4.22 | $4.30 | $4.09 | $4.27 | $4.27 | 333,808 |
| 2025-01-15 | $4.16 | $4.25 | $4.14 | $4.18 | $4.18 | 343,749 |
| 2025-01-14 | $4.05 | $4.11 | $4.01 | $4.09 | $4.09 | 358,895 |
| 2025-01-13 | $4.02 | $4.10 | $3.95 | $4.02 | $4.02 | 478,347 |
| 2025-01-10 | $4.15 | $4.29 | $4.05 | $4.08 | $4.08 | 304,712 |
| 2025-01-08 | $4.18 | $4.31 | $4.07 | $4.25 | $4.25 | 321,713 |
| 2025-01-07 | $4.22 | $4.35 | $4.08 | $4.22 | $4.22 | 405,162 |
| 2025-01-06 | $4.34 | $4.37 | $4.17 | $4.22 | $4.22 | 351,628 |
| 2025-01-03 | $4.31 | $4.41 | $4.24 | $4.34 | $4.34 | 345,916 |
| 2025-01-02 | $4.25 | $4.38 | $4.21 | $4.29 | $4.29 | 314,127 |
| 2024-12-31 | $4.36 | $4.42 | $4.23 | $4.24 | $4.24 | 320,830 |
| 2024-12-30 | $4.36 | $4.38 | $4.24 | $4.32 | $4.32 | 544,853 |
| 2024-12-27 | $4.32 | $4.45 | $4.31 | $4.38 | $4.38 | 373,099 |
| 2024-12-26 | $4.23 | $4.40 | $4.21 | $4.38 | $4.38 | 340,523 |
| 2024-12-24 | $4.26 | $4.31 | $4.16 | $4.22 | $4.22 | 193,446 |
| 2024-12-23 | $4.62 | $4.62 | $4.23 | $4.29 | $4.29 | 523,782 |
| 2024-12-20 | $4.26 | $4.65 | $4.24 | $4.51 | $4.51 | 1,387,686 |
| 2024-12-19 | $4.32 | $4.43 | $4.08 | $4.35 | $4.35 | 1,560,016 |
| 2024-12-18 | $4.43 | $4.56 | $4.16 | $4.29 | $4.29 | 1,840,152 |
| 2024-12-17 | $4.45 | $4.56 | $4.29 | $4.39 | $4.39 | 1,151,415 |
| 2024-12-16 | $4.29 | $4.49 | $4.26 | $4.49 | $4.49 | 658,668 |
| 2024-12-13 | $4.19 | $4.36 | $4.15 | $4.29 | $4.29 | 541,718 |
| 2024-12-12 | $4.14 | $4.28 | $4.06 | $4.19 | $4.19 | 884,953 |
| 2024-12-11 | $4.30 | $4.30 | $4.10 | $4.14 | $4.14 | 451,747 |
| 2024-12-10 | $4.23 | $4.34 | $4.17 | $4.29 | $4.29 | 548,544 |
| 2024-12-09 | $4.08 | $4.23 | $4.07 | $4.12 | $4.12 | 359,638 |
| 2024-12-06 | $4.14 | $4.18 | $4.02 | $4.08 | $4.08 | 314,442 |
| 2024-12-05 | $4.24 | $4.41 | $4.08 | $4.11 | $4.11 | 400,865 |
| 2024-12-04 | $4.19 | $4.23 | $4.09 | $4.20 | $4.20 | 603,569 |
| 2024-12-03 | $4.22 | $4.33 | $4.15 | $4.24 | $4.24 | 482,623 |
| 2024-12-02 | $4.30 | $4.42 | $4.23 | $4.29 | $4.29 | 761,865 |
| 2024-11-29 | $4.39 | $4.49 | $4.13 | $4.33 | $4.33 | 521,852 |
| 2024-11-27 | $4.31 | $4.57 | $4.31 | $4.38 | $4.38 | 650,885 |
| 2024-11-26 | $4.37 | $4.46 | $4.25 | $4.30 | $4.30 | 602,167 |
| 2024-11-25 | $4.33 | $4.50 | $4.32 | $4.33 | $4.33 | 517,689 |
| 2024-11-22 | $4.13 | $4.35 | $4.12 | $4.25 | $4.25 | 441,164 |
| 2024-11-21 | $4.12 | $4.25 | $4.11 | $4.12 | $4.12 | 265,452 |
| 2024-11-20 | $4.00 | $4.10 | $3.92 | $4.10 | $4.10 | 375,932 |
| 2024-11-19 | $3.94 | $4.04 | $3.84 | $4.02 | $4.02 | 474,862 |
| 2024-11-18 | $4.12 | $4.14 | $3.91 | $4.00 | $4.00 | 425,822 |
| 2024-11-15 | $4.24 | $4.24 | $4.01 | $4.09 | $4.09 | 759,601 |
| 2024-11-14 | $4.16 | $4.36 | $4.15 | $4.18 | $4.18 | 533,968 |
| 2024-11-13 | $4.16 | $4.43 | $4.10 | $4.23 | $4.23 | 869,623 |
| 2024-11-12 | $4.05 | $4.42 | $4.05 | $4.16 | $4.16 | 1,108,689 |
| 2024-11-11 | $4.10 | $4.14 | $3.91 | $4.02 | $4.02 | 707,911 |
| 2024-11-08 | $3.78 | $4.35 | $3.66 | $4.00 | $4.00 | 2,635,684 |
| 2024-11-07 | $3.66 | $3.75 | $3.56 | $3.61 | $3.61 | 805,946 |
| 2024-11-06 | $3.66 | $3.77 | $3.54 | $3.65 | $3.65 | 1,677,620 |
| 2024-11-05 | $3.35 | $3.51 | $3.35 | $3.47 | $3.47 | 813,734 |
| 2024-11-04 | $3.62 | $3.67 | $3.38 | $3.38 | $3.38 | 748,619 |
| 2024-11-01 | $3.51 | $3.69 | $3.43 | $3.63 | $3.63 | 574,558 |
| 2024-10-31 | $3.48 | $3.59 | $3.43 | $3.51 | $3.51 | 546,430 |
| 2024-10-30 | $3.45 | $3.55 | $3.42 | $3.46 | $3.46 | 418,955 |
| 2024-10-29 | $3.43 | $3.59 | $3.41 | $3.48 | $3.48 | 294,124 |
| 2024-10-28 | $3.49 | $3.50 | $3.43 | $3.47 | $3.47 | 397,435 |
| 2024-10-25 | $3.40 | $3.45 | $3.27 | $3.42 | $3.42 | 310,524 |
| 2024-10-24 | $3.44 | $3.49 | $3.31 | $3.37 | $3.37 | 329,730 |
| 2024-10-23 | $3.37 | $3.42 | $3.35 | $3.40 | $3.40 | 281,380 |
| 2024-10-22 | $3.40 | $3.44 | $3.36 | $3.41 | $3.41 | 177,537 |
| 2024-10-21 | $3.40 | $3.44 | $3.31 | $3.42 | $3.42 | 231,863 |
| 2024-10-18 | $3.40 | $3.47 | $3.37 | $3.40 | $3.40 | 197,004 |
| 2024-10-17 | $3.40 | $3.43 | $3.27 | $3.39 | $3.39 | 209,527 |
| 2024-10-16 | $3.26 | $3.42 | $3.26 | $3.40 | $3.40 | 519,669 |
| 2024-10-15 | $3.21 | $3.28 | $3.20 | $3.20 | $3.20 | 270,085 |
| 2024-10-14 | $3.25 | $3.30 | $3.22 | $3.28 | $3.28 | 516,752 |
| 2024-10-11 | $3.20 | $3.33 | $3.20 | $3.26 | $3.26 | 348,122 |
| 2024-10-10 | $3.13 | $3.25 | $3.11 | $3.20 | $3.20 | 363,218 |
| 2024-10-09 | $3.15 | $3.29 | $3.14 | $3.20 | $3.20 | 432,350 |
| 2024-10-08 | $3.16 | $3.20 | $3.11 | $3.14 | $3.14 | 311,317 |
| 2024-10-07 | $3.37 | $3.37 | $3.10 | $3.15 | $3.15 | 486,598 |
| 2024-10-04 | $3.24 | $3.37 | $3.19 | $3.35 | $3.35 | 570,814 |
| 2024-10-03 | $3.09 | $3.16 | $3.06 | $3.15 | $3.15 | 358,637 |
| 2024-10-02 | $3.35 | $3.36 | $3.10 | $3.11 | $3.11 | 958,279 |
| 2024-10-01 | $3.31 | $3.39 | $3.29 | $3.35 | $3.35 | 374,163 |
| 2024-09-30 | $3.39 | $3.47 | $3.28 | $3.32 | $3.32 | 620,041 |
| 2024-09-27 | $3.37 | $3.44 | $3.30 | $3.38 | $3.38 | 367,267 |
| 2024-09-26 | $3.39 | $3.40 | $3.25 | $3.34 | $3.34 | 527,406 |
| 2024-09-25 | $3.35 | $3.39 | $3.31 | $3.35 | $3.35 | 591,336 |
| 2024-09-24 | $3.46 | $3.54 | $3.31 | $3.35 | $3.35 | 591,478 |
| 2024-09-23 | $3.51 | $3.51 | $3.38 | $3.47 | $3.47 | 349,330 |
| 2024-09-20 | $3.60 | $3.61 | $3.38 | $3.48 | $3.48 | 1,430,162 |
| 2024-09-19 | $3.68 | $3.68 | $3.55 | $3.60 | $3.60 | 381,235 |
| 2024-09-18 | $3.57 | $3.75 | $3.51 | $3.53 | $3.53 | 460,664 |
| 2024-09-17 | $3.71 | $3.78 | $3.53 | $3.57 | $3.57 | 598,513 |
| 2024-09-16 | $3.66 | $3.72 | $3.56 | $3.64 | $3.64 | 362,017 |
| 2024-09-13 | $3.52 | $3.67 | $3.52 | $3.65 | $3.65 | 398,472 |
| 2024-09-12 | $3.58 | $3.59 | $3.50 | $3.52 | $3.52 | 270,524 |
| 2024-09-11 | $3.52 | $3.56 | $3.48 | $3.54 | $3.54 | 288,316 |
| 2024-09-10 | $3.64 | $3.64 | $3.43 | $3.52 | $3.52 | 350,239 |
| 2024-09-09 | $3.65 | $3.75 | $3.56 | $3.64 | $3.64 | 425,658 |
| 2024-09-06 | $3.62 | $3.74 | $3.58 | $3.63 | $3.63 | 604,860 |
| 2024-09-05 | $3.58 | $3.67 | $3.54 | $3.64 | $3.64 | 420,153 |
| 2024-09-04 | $3.53 | $3.63 | $3.50 | $3.55 | $3.55 | 334,382 |
| 2024-09-03 | $3.72 | $3.84 | $3.55 | $3.55 | $3.55 | 405,097 |
| 2024-08-30 | $3.70 | $3.81 | $3.63 | $3.78 | $3.78 | 311,362 |
| 2024-08-29 | $3.70 | $3.75 | $3.64 | $3.66 | $3.66 | 333,089 |
| 2024-08-28 | $3.63 | $3.69 | $3.60 | $3.63 | $3.63 | 215,048 |
| 2024-08-27 | $3.69 | $3.71 | $3.60 | $3.67 | $3.67 | 219,625 |
| 2024-08-26 | $3.75 | $3.77 | $3.64 | $3.74 | $3.74 | 381,809 |
| 2024-08-23 | $3.51 | $3.79 | $3.46 | $3.72 | $3.72 | 457,656 |
| 2024-08-22 | $3.61 | $3.61 | $3.45 | $3.46 | $3.46 | 353,156 |
| 2024-08-21 | $3.60 | $3.62 | $3.44 | $3.62 | $3.62 | 341,506 |
| 2024-08-20 | $3.49 | $3.58 | $3.35 | $3.52 | $3.52 | 427,657 |
| 2024-08-19 | $3.45 | $3.58 | $3.45 | $3.52 | $3.52 | 621,417 |
| 2024-08-16 | $3.63 | $3.71 | $3.49 | $3.50 | $3.50 | 644,027 |
| 2024-08-15 | $3.39 | $3.68 | $3.33 | $3.64 | $3.64 | 750,182 |
| 2024-08-14 | $3.35 | $3.42 | $3.15 | $3.25 | $3.25 | 790,131 |
| 2024-08-13 | $3.32 | $3.44 | $3.27 | $3.35 | $3.35 | 284,147 |
| 2024-08-12 | $3.61 | $3.63 | $3.29 | $3.31 | $3.31 | 397,316 |
| 2024-08-09 | $3.63 | $3.77 | $3.42 | $3.54 | $3.54 | 458,264 |
| 2024-08-08 | $3.28 | $3.92 | $3.25 | $3.63 | $3.63 | 1,503,447 |
| 2024-08-07 | $3.18 | $3.18 | $2.96 | $2.99 | $2.99 | 389,259 |
| 2024-08-06 | $3.09 | $3.26 | $2.99 | $3.07 | $3.07 | 1,036,518 |
| 2024-08-05 | $3.02 | $3.12 | $2.99 | $3.10 | $3.10 | 574,003 |
| 2024-08-02 | $3.34 | $3.47 | $3.21 | $3.25 | $3.25 | 533,239 |
| 2024-08-01 | $3.64 | $3.67 | $3.39 | $3.48 | $3.48 | 699,950 |
| 2024-07-31 | $3.71 | $3.77 | $3.55 | $3.63 | $3.63 | 567,628 |
| 2024-07-30 | $3.65 | $3.74 | $3.60 | $3.67 | $3.67 | 320,664 |
| 2024-07-29 | $3.73 | $3.79 | $3.60 | $3.65 | $3.65 | 533,616 |
| 2024-07-26 | $3.66 | $3.74 | $3.57 | $3.74 | $3.74 | 1,280,252 |
| 2024-07-25 | $3.25 | $3.60 | $3.23 | $3.55 | $3.55 | 800,843 |
| 2024-07-24 | $3.29 | $3.35 | $3.24 | $3.25 | $3.25 | 377,491 |
| 2024-07-23 | $3.20 | $3.39 | $3.17 | $3.32 | $3.32 | 345,642 |
| 2024-07-22 | $3.11 | $3.25 | $3.03 | $3.23 | $3.23 | 381,054 |
| 2024-07-19 | $3.22 | $3.23 | $3.08 | $3.09 | $3.09 | 310,425 |
| 2024-07-18 | $3.47 | $3.53 | $3.21 | $3.21 | $3.21 | 526,940 |
| 2024-07-17 | $3.34 | $3.48 | $3.34 | $3.46 | $3.46 | 768,295 |
| 2024-07-16 | $3.15 | $3.42 | $3.15 | $3.40 | $3.40 | 1,017,616 |
| 2024-07-15 | $3.11 | $3.21 | $3.11 | $3.11 | $3.11 | 760,417 |
| 2024-07-12 | $3.07 | $3.15 | $3.07 | $3.11 | $3.11 | 1,085,442 |
| 2024-07-11 | $2.90 | $3.07 | $2.87 | $3.04 | $3.04 | 1,403,375 |
| 2024-07-10 | $2.85 | $2.88 | $2.75 | $2.84 | $2.84 | 633,482 |
| 2024-07-09 | $2.96 | $2.96 | $2.82 | $2.84 | $2.84 | 961,117 |
| 2024-07-08 | $2.95 | $3.06 | $2.94 | $2.95 | $2.95 | 642,673 |
| 2024-07-05 | $2.94 | $2.94 | $2.87 | $2.92 | $2.92 | 575,434 |
| 2024-07-03 | $2.98 | $3.00 | $2.91 | $2.94 | $2.94 | 239,735 |
| 2024-07-02 | $2.98 | $2.99 | $2.89 | $2.99 | $2.99 | 816,517 |
| 2024-07-01 | $3.10 | $3.18 | $2.92 | $2.93 | $2.93 | 808,086 |
| 2024-06-28 | $3.21 | $3.21 | $3.05 | $3.09 | $3.09 | 6,255,928 |
| 2024-06-27 | $3.09 | $3.28 | $3.06 | $3.21 | $3.21 | 981,632 |
| 2024-06-26 | $2.99 | $3.11 | $2.94 | $3.07 | $3.07 | 845,665 |
| 2024-06-25 | $3.05 | $3.10 | $2.97 | $3.00 | $3.00 | 571,229 |
| 2024-06-24 | $3.14 | $3.30 | $3.03 | $3.05 | $3.05 | 658,199 |
| 2024-06-21 | $3.10 | $3.18 | $3.06 | $3.09 | $3.09 | 1,624,417 |
| 2024-06-20 | $3.08 | $3.14 | $2.95 | $3.08 | $3.08 | 924,875 |
| 2024-06-18 | $3.08 | $3.24 | $3.05 | $3.13 | $3.13 | 741,210 |
| 2024-06-17 | $2.89 | $3.18 | $2.86 | $3.13 | $3.13 | 945,589 |
| 2024-06-14 | $2.94 | $3.00 | $2.82 | $2.89 | $2.89 | 918,563 |
| 2024-06-13 | $3.15 | $3.17 | $2.91 | $2.95 | $2.95 | 557,662 |
| 2024-06-12 | $3.28 | $3.32 | $3.15 | $3.15 | $3.15 | 922,204 |
| 2024-06-11 | $3.15 | $3.24 | $3.07 | $3.23 | $3.23 | 813,687 |
| 2024-06-10 | $3.06 | $3.23 | $3.04 | $3.20 | $3.20 | 509,526 |
| 2024-06-07 | $3.16 | $3.16 | $3.01 | $3.11 | $3.11 | 923,046 |
| 2024-06-06 | $3.01 | $3.22 | $3.01 | $3.22 | $3.22 | 678,570 |
| 2024-06-05 | $2.89 | $3.03 | $2.79 | $3.03 | $3.03 | 1,262,542 |
| 2024-06-04 | $2.95 | $2.95 | $2.86 | $2.87 | $2.87 | 811,252 |
| 2024-06-03 | $2.96 | $3.04 | $2.91 | $2.93 | $2.93 | 537,521 |
| 2024-05-31 | $2.98 | $3.01 | $2.84 | $2.93 | $2.93 | 3,013,675 |
| 2024-05-30 | $3.06 | $3.08 | $2.95 | $2.95 | $2.95 | 765,075 |
| 2024-05-29 | $3.10 | $3.14 | $3.04 | $3.04 | $3.04 | 612,528 |
| 2024-05-28 | $3.09 | $3.31 | $3.02 | $3.16 | $3.16 | 970,163 |
| 2024-05-24 | $2.93 | $3.06 | $2.93 | $3.05 | $3.05 | 649,156 |
| 2024-05-23 | $3.03 | $3.04 | $2.91 | $2.94 | $2.94 | 619,390 |
| 2024-05-22 | $2.98 | $3.10 | $2.92 | $3.01 | $3.01 | 862,646 |
| 2024-05-21 | $3.03 | $3.06 | $2.98 | $3.01 | $3.01 | 542,631 |
| 2024-05-20 | $3.09 | $3.10 | $2.99 | $3.04 | $3.04 | 757,403 |
| 2024-05-17 | $3.21 | $3.22 | $3.07 | $3.08 | $3.08 | 705,580 |
| 2024-05-16 | $3.34 | $3.38 | $3.19 | $3.20 | $3.20 | 1,165,720 |
| 2024-05-15 | $3.35 | $3.55 | $3.30 | $3.36 | $3.36 | 1,335,562 |
| 2024-05-14 | $3.31 | $3.53 | $3.28 | $3.30 | $3.30 | 1,498,554 |
| 2024-05-13 | $3.05 | $3.19 | $3.05 | $3.16 | $3.16 | 1,011,671 |
| 2024-05-10 | $3.08 | $3.13 | $2.90 | $3.02 | $3.02 | 1,477,316 |
| 2024-05-09 | $3.49 | $3.50 | $3.01 | $3.08 | $3.08 | 1,985,722 |
| 2024-05-08 | $3.46 | $3.55 | $3.34 | $3.50 | $3.50 | 1,332,949 |
| 2024-05-07 | $3.68 | $3.70 | $3.49 | $3.56 | $3.56 | 996,479 |
| 2024-05-06 | $3.66 | $3.71 | $3.60 | $3.70 | $3.70 | 909,160 |
| 2024-05-03 | $3.60 | $3.66 | $3.48 | $3.61 | $3.61 | 1,161,573 |
| 2024-05-02 | $3.45 | $3.53 | $3.38 | $3.51 | $3.51 | 619,177 |
| 2024-05-01 | $3.37 | $3.47 | $3.31 | $3.39 | $3.39 | 920,378 |
| 2024-04-30 | $3.60 | $3.60 | $3.36 | $3.38 | $3.38 | 1,394,988 |
| 2024-04-29 | $3.57 | $3.70 | $3.55 | $3.62 | $3.62 | 766,721 |
| 2024-04-26 | $3.50 | $3.62 | $3.46 | $3.61 | $3.61 | 467,832 |
| 2024-04-25 | $3.48 | $3.51 | $3.33 | $3.49 | $3.49 | 688,679 |
| 2024-04-24 | $3.50 | $3.58 | $3.47 | $3.52 | $3.52 | 465,329 |
| 2024-04-23 | $3.49 | $3.63 | $3.42 | $3.50 | $3.50 | 570,349 |
| 2024-04-22 | $3.57 | $3.66 | $3.46 | $3.51 | $3.51 | 959,650 |
| 2024-04-19 | $3.40 | $3.59 | $3.40 | $3.57 | $3.57 | 824,116 |
| 2024-04-18 | $3.37 | $3.51 | $3.31 | $3.42 | $3.42 | 747,589 |
| 2024-04-17 | $3.30 | $3.39 | $3.24 | $3.36 | $3.36 | 637,310 |
| 2024-04-16 | $3.20 | $3.32 | $3.13 | $3.26 | $3.26 | 610,240 |
| 2024-04-15 | $3.27 | $3.27 | $3.17 | $3.25 | $3.25 | 1,070,478 |
| 2024-04-12 | $3.32 | $3.35 | $3.14 | $3.26 | $3.26 | 1,058,818 |
| 2024-04-11 | $3.34 | $3.36 | $3.20 | $3.36 | $3.36 | 693,011 |
| 2024-04-10 | $3.47 | $3.52 | $2.84 | $3.35 | $3.35 | 4,147,930 |
| 2024-04-09 | $3.78 | $3.88 | $3.53 | $3.85 | $3.85 | 1,739,400 |
| 2024-04-08 | $3.82 | $3.90 | $3.69 | $3.78 | $3.78 | 831,496 |
| 2024-04-05 | $3.77 | $3.86 | $3.72 | $3.81 | $3.81 | 339,643 |
| 2024-04-04 | $4.01 | $4.01 | $3.80 | $3.81 | $3.81 | 476,407 |
| 2024-04-03 | $3.76 | $3.92 | $3.73 | $3.83 | $3.83 | 417,561 |
| 2024-04-02 | $3.95 | $3.95 | $3.72 | $3.81 | $3.81 | 596,528 |
| 2024-04-01 | $4.04 | $4.07 | $3.91 | $4.04 | $4.04 | 439,883 |
| 2024-03-28 | $4.05 | $4.16 | $3.98 | $4.04 | $4.04 | 718,157 |
| 2024-03-27 | $3.94 | $4.06 | $3.86 | $4.06 | $4.06 | 498,486 |
| 2024-03-26 | $3.97 | $4.03 | $3.88 | $3.89 | $3.89 | 359,939 |
| 2024-03-25 | $3.86 | $3.98 | $3.86 | $3.96 | $3.96 | 495,213 |
| 2024-03-22 | $3.90 | $3.98 | $3.84 | $3.86 | $3.86 | 516,509 |
| 2024-03-21 | $4.05 | $4.11 | $3.87 | $3.95 | $3.95 | 477,122 |
| 2024-03-20 | $4.00 | $4.11 | $3.87 | $4.02 | $4.02 | 1,169,883 |
| 2024-03-19 | $3.77 | $4.18 | $3.72 | $4.09 | $4.09 | 2,147,190 |
| 2024-03-18 | $3.66 | $3.80 | $3.59 | $3.68 | $3.68 | 1,023,616 |
| 2024-03-15 | $3.57 | $3.74 | $3.57 | $3.66 | $3.66 | 1,808,765 |
| 2024-03-14 | $3.71 | $3.87 | $3.55 | $3.56 | $3.56 | 1,314,852 |
| 2024-03-13 | $3.63 | $3.83 | $3.47 | $3.50 | $3.50 | 979,235 |
| 2024-03-12 | $3.76 | $3.81 | $3.58 | $3.63 | $3.63 | 2,188,096 |
| 2024-03-11 | $3.85 | $3.89 | $3.76 | $3.79 | $3.79 | 749,746 |
| 2024-03-08 | $3.79 | $3.91 | $3.71 | $3.85 | $3.85 | 995,838 |
| 2024-03-07 | $3.95 | $3.98 | $3.77 | $3.79 | $3.79 | 570,920 |
| 2024-03-06 | $3.95 | $3.99 | $3.77 | $3.95 | $3.95 | 1,150,960 |
| 2024-03-05 | $3.98 | $3.98 | $3.82 | $3.90 | $3.90 | 879,534 |
| 2024-03-04 | $4.24 | $4.24 | $3.84 | $3.92 | $3.92 | 2,098,379 |
| 2024-03-01 | $4.12 | $4.23 | $3.94 | $4.13 | $4.13 | 1,454,370 |
| 2024-02-29 | $4.32 | $4.86 | $4.02 | $4.07 | $4.07 | 3,037,221 |
| 2024-02-28 | $3.94 | $4.02 | $3.85 | $3.94 | $3.94 | 2,325,424 |
| 2024-02-27 | $3.43 | $3.99 | $3.39 | $3.91 | $3.91 | 1,508,461 |
| 2024-02-26 | $3.33 | $3.49 | $3.32 | $3.37 | $3.37 | 1,372,076 |
| 2024-02-23 | $3.30 | $3.35 | $3.23 | $3.31 | $3.31 | 1,059,020 |
| 2024-02-22 | $3.50 | $3.55 | $3.38 | $3.41 | $3.41 | 946,576 |
| 2024-02-21 | $3.57 | $3.57 | $3.43 | $3.50 | $3.50 | 515,208 |
| 2024-02-20 | $3.67 | $3.67 | $3.49 | $3.59 | $3.59 | 794,859 |
| 2024-02-16 | $3.82 | $3.86 | $3.69 | $3.69 | $3.69 | 900,308 |
| 2024-02-15 | $3.82 | $3.85 | $3.69 | $3.83 | $3.83 | 655,024 |
| 2024-02-14 | $3.65 | $3.74 | $3.62 | $3.73 | $3.73 | 587,073 |
| 2024-02-13 | $3.64 | $3.71 | $3.47 | $3.64 | $3.64 | 789,107 |
| 2024-02-12 | $3.56 | $3.89 | $3.51 | $3.79 | $3.79 | 1,116,022 |
| 2024-02-09 | $3.44 | $3.55 | $3.40 | $3.53 | $3.53 | 577,118 |
| 2024-02-08 | $3.39 | $3.47 | $3.31 | $3.44 | $3.44 | 590,751 |
| 2024-02-07 | $3.43 | $3.50 | $3.27 | $3.41 | $3.41 | 1,017,421 |
| 2024-02-06 | $3.28 | $3.50 | $3.23 | $3.43 | $3.43 | 633,315 |
| 2024-02-05 | $3.46 | $3.53 | $3.27 | $3.28 | $3.28 | 730,715 |
| 2024-02-02 | $3.56 | $3.60 | $3.44 | $3.44 | $3.44 | 802,517 |
| 2024-02-01 | $3.70 | $3.74 | $3.46 | $3.60 | $3.60 | 1,413,061 |
| 2024-01-31 | $3.69 | $4.10 | $3.65 | $3.70 | $3.70 | 2,649,586 |
| 2024-01-30 | $3.63 | $3.65 | $3.40 | $3.41 | $3.41 | 1,386,811 |
| 2024-01-29 | $3.55 | $3.64 | $3.46 | $3.64 | $3.64 | 542,987 |
| 2024-01-26 | $3.57 | $3.65 | $3.52 | $3.54 | $3.54 | 687,005 |
| 2024-01-25 | $3.60 | $3.65 | $3.51 | $3.54 | $3.54 | 889,013 |
| 2024-01-24 | $3.63 | $3.82 | $3.59 | $3.59 | $3.59 | 1,209,273 |
| 2024-01-23 | $3.42 | $3.72 | $3.42 | $3.68 | $3.68 | 1,638,898 |
| 2024-01-22 | $3.20 | $3.45 | $3.20 | $3.44 | $3.44 | 2,242,637 |
| 2024-01-19 | $3.31 | $3.32 | $3.07 | $3.15 | $3.15 | 1,808,011 |
| 2024-01-18 | $3.21 | $3.41 | $3.19 | $3.33 | $3.33 | 1,855,416 |
| 2024-01-17 | $3.29 | $3.32 | $3.10 | $3.25 | $3.25 | 1,771,185 |
| 2024-01-16 | $3.20 | $3.36 | $3.07 | $3.35 | $3.35 | 2,428,377 |
| 2024-01-12 | $3.45 | $3.66 | $3.19 | $3.21 | $3.21 | 2,893,695 |
| 2024-01-11 | $3.21 | $3.54 | $2.97 | $3.43 | $3.43 | 9,410,965 |
| 2024-01-10 | $3.56 | $3.68 | $2.78 | $2.99 | $2.99 | 22,009,613 |
| 2024-01-09 | $5.00 | $5.01 | $4.76 | $4.79 | $4.79 | 872,360 |
| 2024-01-08 | $5.00 | $5.19 | $4.90 | $5.05 | $5.05 | 958,372 |
| 2024-01-05 | $4.83 | $5.15 | $4.77 | $4.93 | $4.93 | 830,279 |
| 2024-01-04 | $5.01 | $5.13 | $4.85 | $4.88 | $4.88 | 1,222,513 |
| 2024-01-03 | $5.16 | $5.16 | $4.89 | $4.89 | $4.89 | 1,273,084 |
| 2024-01-02 | $5.61 | $5.61 | $5.10 | $5.17 | $5.17 | 1,200,867 |
| 2023-12-29 | $5.63 | $5.67 | $5.53 | $5.59 | $5.59 | 1,076,864 |
| 2023-12-28 | $5.53 | $5.70 | $5.45 | $5.61 | $5.61 | 918,198 |
| 2023-12-27 | $5.50 | $5.55 | $5.42 | $5.53 | $5.53 | 643,019 |
| 2023-12-26 | $5.41 | $5.56 | $5.39 | $5.49 | $5.49 | 598,523 |
| 2023-12-22 | $5.49 | $5.53 | $5.34 | $5.39 | $5.39 | 944,462 |
| 2023-12-21 | $5.39 | $5.51 | $5.27 | $5.49 | $5.49 | 816,022 |
| 2023-12-20 | $5.30 | $5.47 | $5.20 | $5.32 | $5.32 | 963,428 |
| 2023-12-19 | $4.90 | $5.31 | $4.90 | $5.25 | $5.25 | 1,286,426 |
| 2023-12-18 | $4.99 | $5.09 | $4.80 | $4.83 | $4.83 | 980,018 |
| 2023-12-15 | $5.48 | $5.50 | $4.90 | $4.99 | $4.99 | 1,484,449 |
| 2023-12-14 | $5.50 | $5.59 | $5.38 | $5.49 | $5.49 | 1,405,369 |
| 2023-12-13 | $5.21 | $5.39 | $5.11 | $5.39 | $5.39 | 565,477 |
| 2023-12-12 | $5.28 | $5.28 | $5.12 | $5.16 | $5.16 | 536,916 |
| 2023-12-11 | $5.28 | $5.31 | $5.18 | $5.29 | $5.29 | 645,538 |
| 2023-12-08 | $5.37 | $5.38 | $5.21 | $5.24 | $5.24 | 882,683 |
| 2023-12-07 | $5.47 | $5.51 | $5.33 | $5.37 | $5.37 | 966,308 |
| 2023-12-06 | $5.64 | $5.74 | $5.47 | $5.48 | $5.48 | 1,044,952 |
| 2023-12-05 | $6.13 | $6.19 | $5.51 | $5.56 | $5.56 | 1,060,254 |
| 2023-12-04 | $5.98 | $6.21 | $5.94 | $6.17 | $6.17 | 504,047 |
| 2023-12-01 | $5.65 | $6.05 | $5.64 | $6.01 | $6.01 | 909,351 |
| 2023-11-30 | $5.56 | $5.72 | $5.34 | $5.65 | $5.65 | 1,202,636 |
| 2023-11-29 | $5.70 | $5.90 | $5.48 | $5.52 | $5.52 | 700,867 |
| 2023-11-28 | $5.67 | $5.77 | $5.54 | $5.72 | $5.72 | 733,534 |
| 2023-11-27 | $5.76 | $5.85 | $5.65 | $5.69 | $5.69 | 739,038 |
| 2023-11-24 | $5.69 | $5.84 | $5.69 | $5.75 | $5.75 | 346,478 |
| 2023-11-22 | $5.70 | $5.92 | $5.59 | $5.75 | $5.75 | 508,601 |
| 2023-11-21 | $5.76 | $5.88 | $5.54 | $5.60 | $5.60 | 686,692 |
| 2023-11-20 | $5.85 | $5.87 | $5.58 | $5.77 | $5.77 | 1,316,846 |
| 2023-11-17 | $5.94 | $5.96 | $5.78 | $5.80 | $5.80 | 978,625 |
| 2023-11-16 | $5.95 | $6.12 | $5.77 | $5.88 | $5.88 | 695,236 |
| 2023-11-15 | $6.23 | $6.31 | $5.93 | $5.97 | $5.97 | 1,016,098 |
| 2023-11-14 | $5.91 | $6.20 | $5.86 | $6.19 | $6.19 | 1,193,761 |
| 2023-11-13 | $5.69 | $5.82 | $5.48 | $5.65 | $5.65 | 646,415 |
| 2023-11-10 | $5.71 | $5.81 | $5.59 | $5.72 | $5.72 | 674,646 |
| 2023-11-09 | $6.02 | $6.05 | $5.69 | $5.70 | $5.70 | 753,874 |
| 2023-11-08 | $6.08 | $6.36 | $5.68 | $5.94 | $5.94 | 986,245 |
| 2023-11-07 | $6.10 | $6.90 | $5.96 | $6.11 | $6.11 | 3,243,283 |
| 2023-11-06 | $6.04 | $6.12 | $5.61 | $5.80 | $5.80 | 1,503,318 |
| 2023-11-03 | $6.19 | $6.32 | $5.96 | $6.04 | $6.04 | 1,045,799 |
| 2023-11-02 | $6.15 | $6.28 | $5.97 | $6.07 | $6.07 | 678,110 |
| 2023-11-01 | $5.98 | $6.13 | $5.88 | $6.09 | $6.09 | 612,480 |
| 2023-10-31 | $6.01 | $6.11 | $5.92 | $5.94 | $5.94 | 555,297 |
| 2023-10-30 | $6.05 | $6.06 | $5.88 | $6.01 | $6.01 | 503,855 |
| 2023-10-27 | $6.12 | $6.19 | $6.00 | $6.01 | $6.01 | 819,379 |
| 2023-10-26 | $6.57 | $6.60 | $6.00 | $6.12 | $6.12 | 740,626 |
| 2023-10-25 | $6.75 | $6.86 | $6.42 | $6.59 | $6.59 | 708,462 |
| 2023-10-24 | $6.53 | $6.89 | $6.48 | $6.75 | $6.75 | 946,882 |
| 2023-10-23 | $5.99 | $6.15 | $5.93 | $6.00 | $6.00 | 711,254 |
| 2023-10-20 | $5.91 | $6.08 | $5.87 | $6.06 | $6.06 | 987,720 |
| 2023-10-19 | $6.05 | $6.05 | $5.80 | $5.88 | $5.88 | 733,247 |
| 2023-10-18 | $6.06 | $6.15 | $5.98 | $6.04 | $6.04 | 612,803 |
| 2023-10-17 | $6.00 | $6.18 | $6.00 | $6.10 | $6.10 | 691,410 |
| 2023-10-16 | $5.89 | $6.21 | $5.89 | $6.00 | $6.00 | 1,338,851 |
| 2023-10-13 | $5.60 | $5.91 | $5.54 | $5.86 | $5.86 | 812,501 |
| 2023-10-12 | $5.88 | $5.90 | $5.47 | $5.61 | $5.61 | 857,103 |
| 2023-10-11 | $5.86 | $5.96 | $5.75 | $5.86 | $5.86 | 882,370 |
| 2023-10-10 | $5.99 | $6.04 | $5.72 | $5.84 | $5.84 | 765,764 |
| 2023-10-09 | $5.98 | $6.13 | $5.81 | $5.99 | $5.99 | 933,206 |
| 2023-10-06 | $5.74 | $6.03 | $5.65 | $6.00 | $6.00 | 927,257 |
| 2023-10-05 | $5.67 | $5.89 | $5.50 | $5.80 | $5.80 | 1,063,831 |
| 2023-10-04 | $5.18 | $5.80 | $5.16 | $5.76 | $5.76 | 950,404 |
| 2023-10-03 | $5.31 | $5.33 | $5.05 | $5.13 | $5.13 | 602,931 |
| 2023-10-02 | $5.33 | $5.43 | $5.19 | $5.33 | $5.33 | 672,088 |
| 2023-09-29 | $5.30 | $5.41 | $5.19 | $5.33 | $5.33 | 835,185 |
| 2023-09-28 | $5.06 | $5.31 | $5.00 | $5.27 | $5.27 | 819,934 |
| 2023-09-27 | $5.09 | $5.32 | $5.01 | $5.05 | $5.05 | 746,736 |
| 2023-09-26 | $4.99 | $5.09 | $4.89 | $5.07 | $5.07 | 1,142,156 |
| 2023-09-25 | $5.07 | $5.16 | $4.97 | $5.00 | $5.00 | 855,367 |
| 2023-09-22 | $5.13 | $5.21 | $5.00 | $5.10 | $5.10 | 694,651 |
| 2023-09-21 | $5.11 | $5.23 | $5.02 | $5.10 | $5.10 | 841,705 |
| 2023-09-20 | $5.26 | $5.39 | $5.12 | $5.12 | $5.12 | 908,532 |
| 2023-09-19 | $5.25 | $5.48 | $5.23 | $5.28 | $5.28 | 1,413,073 |
| 2023-09-18 | $5.76 | $5.76 | $4.88 | $5.29 | $5.29 | 3,607,177 |
| 2023-09-15 | $6.32 | $6.36 | $5.60 | $5.70 | $5.70 | 2,874,788 |
| 2023-09-14 | $6.13 | $6.53 | $6.07 | $6.46 | $6.46 | 1,795,407 |
| 2023-09-13 | $6.24 | $6.34 | $5.87 | $6.05 | $6.05 | 2,508,544 |
| 2023-09-12 | $6.44 | $6.51 | $6.11 | $6.26 | $6.26 | 1,725,876 |
| 2023-09-11 | $7.10 | $7.18 | $6.30 | $6.51 | $6.51 | 1,655,697 |
| 2023-09-08 | $7.07 | $7.28 | $6.95 | $7.06 | $7.06 | 1,041,074 |
| 2023-09-07 | $7.51 | $7.63 | $7.10 | $7.13 | $7.13 | 1,654,360 |
| 2023-09-06 | $7.05 | $7.68 | $6.82 | $7.55 | $7.55 | 3,548,315 |
| 2023-09-05 | $8.70 | $8.70 | $8.02 | $8.17 | $8.17 | 777,325 |
| 2023-09-01 | $8.86 | $9.11 | $8.72 | $8.74 | $8.74 | 774,413 |
| 2023-08-31 | $8.91 | $9.01 | $8.80 | $8.95 | $8.95 | 699,991 |
| 2023-08-30 | $8.80 | $8.96 | $8.73 | $8.92 | $8.92 | 314,532 |
| 2023-08-29 | $8.79 | $8.93 | $8.75 | $8.83 | $8.83 | 358,735 |
| 2023-08-28 | $9.00 | $9.00 | $8.71 | $8.77 | $8.77 | 290,759 |
| 2023-08-25 | $8.89 | $8.93 | $8.65 | $8.84 | $8.84 | 411,034 |
| 2023-08-24 | $8.80 | $8.88 | $8.64 | $8.76 | $8.76 | 548,460 |
| 2023-08-23 | $8.74 | $8.90 | $8.65 | $8.83 | $8.83 | 584,359 |
| 2023-08-22 | $8.89 | $9.09 | $8.62 | $8.76 | $8.76 | 861,132 |
| 2023-08-21 | $8.90 | $9.10 | $8.73 | $8.89 | $8.89 | 1,474,358 |
| 2023-08-18 | $9.40 | $9.40 | $8.88 | $8.92 | $8.92 | 1,143,694 |
| 2023-08-17 | $10.02 | $10.02 | $9.37 | $9.38 | $9.38 | 638,833 |
| 2023-08-16 | $10.19 | $10.28 | $9.89 | $10.01 | $10.01 | 412,907 |
| 2023-08-15 | $10.43 | $10.57 | $10.11 | $10.21 | $10.21 | 590,873 |
| 2023-08-14 | $10.03 | $10.26 | $9.85 | $10.24 | $10.24 | 548,780 |
| 2023-08-11 | $10.47 | $10.48 | $9.95 | $10.03 | $10.03 | 983,148 |
| 2023-08-10 | $10.51 | $10.82 | $10.33 | $10.50 | $10.50 | 795,941 |
| 2023-08-09 | $10.04 | $10.72 | $10.04 | $10.46 | $10.46 | 1,093,321 |
| 2023-08-08 | $9.77 | $10.76 | $9.38 | $10.19 | $10.19 | 2,820,547 |
| 2023-08-07 | $8.99 | $9.18 | $8.94 | $9.11 | $9.11 | 956,575 |
| 2023-08-04 | $8.71 | $8.99 | $8.71 | $8.95 | $8.95 | 732,895 |
| 2023-08-03 | $8.62 | $8.72 | $8.46 | $8.70 | $8.70 | 506,730 |
| 2023-08-02 | $8.42 | $8.66 | $8.21 | $8.57 | $8.57 | 841,816 |
| 2023-08-01 | $8.33 | $8.57 | $8.12 | $8.49 | $8.49 | 837,549 |
| 2023-07-31 | $8.50 | $8.62 | $7.89 | $8.39 | $8.39 | 1,657,803 |
| 2023-07-28 | $8.42 | $8.91 | $8.42 | $8.75 | $8.75 | 640,098 |
| 2023-07-27 | $8.55 | $8.55 | $8.27 | $8.41 | $8.41 | 985,434 |
| 2023-07-26 | $8.35 | $8.62 | $8.23 | $8.50 | $8.50 | 428,243 |
| 2023-07-25 | $8.49 | $8.60 | $8.37 | $8.42 | $8.42 | 441,011 |
| 2023-07-24 | $8.44 | $8.60 | $8.19 | $8.51 | $8.51 | 718,629 |
| 2023-07-21 | $8.90 | $8.93 | $8.45 | $8.48 | $8.48 | 563,785 |
| 2023-07-20 | $9.30 | $9.32 | $8.63 | $8.81 | $8.81 | 960,291 |
| 2023-07-19 | $9.41 | $9.48 | $9.09 | $9.28 | $9.28 | 453,207 |
| 2023-07-18 | $9.46 | $9.66 | $9.32 | $9.41 | $9.41 | 646,648 |
| 2023-07-17 | $9.20 | $9.56 | $9.20 | $9.43 | $9.43 | 589,292 |
| 2023-07-14 | $9.16 | $9.38 | $9.12 | $9.22 | $9.22 | 1,309,209 |
| 2023-07-13 | $9.07 | $9.31 | $8.98 | $9.16 | $9.16 | 382,645 |
| 2023-07-12 | $9.25 | $9.25 | $8.98 | $9.16 | $9.16 | 477,743 |
| 2023-07-11 | $9.21 | $9.38 | $8.72 | $9.12 | $9.12 | 653,344 |
| 2023-07-10 | $8.67 | $9.22 | $8.66 | $9.20 | $9.20 | 643,872 |
| 2023-07-07 | $8.33 | $8.75 | $8.28 | $8.68 | $8.68 | 915,220 |
| 2023-07-06 | $8.43 | $8.43 | $8.09 | $8.31 | $8.31 | 1,113,037 |
| 2023-07-05 | $9.20 | $9.22 | $8.39 | $8.50 | $8.50 | 953,923 |
| 2023-07-03 | $9.37 | $9.43 | $8.99 | $9.21 | $9.21 | 276,076 |
| 2023-06-30 | $9.28 | $9.52 | $9.19 | $9.37 | $9.37 | 546,867 |
| 2023-06-29 | $9.32 | $9.39 | $9.17 | $9.23 | $9.23 | 501,863 |
| 2023-06-28 | $9.41 | $9.47 | $9.14 | $9.25 | $9.25 | 664,088 |
| 2023-06-27 | $9.20 | $9.60 | $8.95 | $9.40 | $9.40 | 566,726 |
| 2023-06-26 | $9.66 | $9.80 | $9.07 | $9.25 | $9.25 | 831,482 |
| 2023-06-23 | $9.39 | $9.74 | $9.37 | $9.70 | $9.70 | 1,275,066 |
| 2023-06-22 | $9.81 | $9.90 | $9.39 | $9.48 | $9.48 | 522,804 |
| 2023-06-21 | $9.38 | $9.91 | $9.38 | $9.82 | $9.82 | 1,254,142 |
| 2023-06-20 | $8.96 | $9.54 | $8.77 | $9.35 | $9.35 | 947,472 |
| 2023-06-16 | $9.60 | $9.60 | $8.97 | $9.01 | $9.01 | 913,143 |
| 2023-06-15 | $9.31 | $9.57 | $9.29 | $9.44 | $9.44 | 645,343 |
| 2023-06-14 | $9.42 | $9.60 | $9.21 | $9.29 | $9.29 | 630,409 |
| 2023-06-13 | $9.40 | $9.48 | $9.11 | $9.42 | $9.42 | 582,255 |
| 2023-06-12 | $9.41 | $9.60 | $9.34 | $9.37 | $9.37 | 461,327 |
| 2023-06-09 | $9.48 | $9.55 | $9.34 | $9.42 | $9.42 | 343,496 |
| 2023-06-08 | $9.35 | $9.54 | $9.21 | $9.50 | $9.50 | 388,084 |
| 2023-06-07 | $9.50 | $9.66 | $9.32 | $9.36 | $9.36 | 516,519 |
| 2023-06-06 | $9.29 | $9.50 | $9.10 | $9.46 | $9.46 | 730,413 |
| 2023-06-05 | $9.19 | $9.41 | $9.00 | $9.33 | $9.33 | 640,739 |
| 2023-06-02 | $9.25 | $9.37 | $9.15 | $9.23 | $9.23 | 470,480 |
| 2023-06-01 | $8.95 | $9.19 | $8.80 | $9.16 | $9.16 | 381,095 |
| 2023-05-31 | $8.89 | $9.08 | $8.73 | $8.95 | $8.95 | 696,449 |
| 2023-05-30 | $9.06 | $9.08 | $8.82 | $8.90 | $8.90 | 300,498 |
| 2023-05-26 | $8.90 | $9.09 | $8.72 | $9.04 | $9.04 | 258,274 |
| 2023-05-25 | $9.11 | $9.11 | $8.66 | $8.89 | $8.89 | 427,009 |
| 2023-05-24 | $8.86 | $9.24 | $8.81 | $9.13 | $9.13 | 481,572 |
| 2023-05-23 | $9.24 | $9.32 | $8.76 | $8.91 | $8.91 | 516,255 |
| 2023-05-22 | $9.27 | $9.51 | $9.18 | $9.27 | $9.27 | 582,221 |
| 2023-05-19 | $9.10 | $9.27 | $8.91 | $9.25 | $9.25 | 565,403 |
| 2023-05-18 | $8.75 | $9.05 | $8.72 | $9.03 | $9.03 | 820,156 |
| 2023-05-17 | $8.47 | $8.83 | $8.36 | $8.76 | $8.76 | 502,339 |
| 2023-05-16 | $8.68 | $8.68 | $8.02 | $8.44 | $8.44 | 325,127 |
| 2023-05-15 | $8.62 | $8.86 | $8.49 | $8.77 | $8.77 | 359,137 |
| 2023-05-12 | $8.44 | $8.62 | $8.34 | $8.61 | $8.61 | 442,448 |
| 2023-05-11 | $8.54 | $8.61 | $8.33 | $8.46 | $8.46 | 505,514 |
| 2023-05-10 | $9.02 | $9.18 | $8.45 | $8.61 | $8.61 | 962,521 |
| 2023-05-09 | $7.70 | $8.88 | $7.45 | $8.85 | $8.85 | 1,659,414 |
| 2023-05-08 | $8.30 | $8.56 | $8.22 | $8.43 | $8.43 | 662,334 |
| 2023-05-05 | $8.62 | $8.68 | $8.22 | $8.41 | $8.41 | 474,769 |
| 2023-05-04 | $8.58 | $8.70 | $8.11 | $8.51 | $8.51 | 492,804 |
| 2023-05-03 | $8.13 | $8.68 | $8.13 | $8.60 | $8.60 | 492,788 |
| 2023-05-02 | $8.23 | $8.30 | $8.01 | $8.15 | $8.15 | 381,497 |
| 2023-05-01 | $8.46 | $8.50 | $8.16 | $8.22 | $8.22 | 354,706 |
| 2023-04-28 | $8.34 | $8.68 | $8.12 | $8.50 | $8.50 | 453,486 |
| 2023-04-27 | $8.11 | $8.36 | $7.99 | $8.25 | $8.25 | 278,772 |
| 2023-04-26 | $8.02 | $8.25 | $7.97 | $8.07 | $8.07 | 512,445 |
| 2023-04-25 | $8.18 | $8.18 | $7.65 | $8.02 | $8.02 | 545,879 |
| 2023-04-24 | $8.52 | $8.58 | $8.06 | $8.24 | $8.24 | 722,970 |
| 2023-04-21 | $7.94 | $8.65 | $7.94 | $8.54 | $8.54 | 637,048 |
| 2023-04-20 | $7.89 | $8.12 | $7.85 | $7.90 | $7.90 | 269,422 |
| 2023-04-19 | $7.70 | $8.04 | $7.65 | $7.96 | $7.96 | 515,972 |
| 2023-04-18 | $7.84 | $7.97 | $7.76 | $7.84 | $7.84 | 418,101 |
| 2023-04-17 | $7.76 | $7.95 | $7.60 | $7.92 | $7.92 | 597,651 |
| 2023-04-14 | $8.41 | $8.41 | $7.71 | $7.75 | $7.75 | 703,014 |
| 2023-04-13 | $8.20 | $8.43 | $8.20 | $8.40 | $8.40 | 295,564 |
| 2023-04-12 | $8.30 | $8.33 | $8.14 | $8.15 | $8.15 | 322,159 |
| 2023-04-11 | $8.23 | $8.36 | $8.00 | $8.23 | $8.23 | 597,816 |
| 2023-04-10 | $8.04 | $8.44 | $8.01 | $8.23 | $8.23 | 659,003 |
| 2023-04-06 | $8.12 | $8.18 | $7.98 | $8.07 | $8.07 | 420,659 |
| 2023-04-05 | $8.28 | $8.28 | $7.97 | $8.10 | $8.10 | 589,208 |
| 2023-04-04 | $8.62 | $8.69 | $8.21 | $8.33 | $8.33 | 489,910 |
| 2023-04-03 | $8.61 | $8.71 | $8.36 | $8.60 | $8.60 | 655,313 |
| 2023-03-31 | $8.62 | $8.78 | $8.35 | $8.65 | $8.65 | 562,100 |
| 2023-03-30 | $8.78 | $8.78 | $8.50 | $8.59 | $8.59 | 408,774 |
| 2023-03-29 | $8.58 | $8.59 | $8.39 | $8.54 | $8.54 | 538,291 |
| 2023-03-28 | $8.34 | $8.54 | $8.14 | $8.52 | $8.52 | 459,830 |
| 2023-03-27 | $8.67 | $8.83 | $8.22 | $8.25 | $8.25 | 544,857 |
| 2023-03-24 | $8.71 | $8.73 | $8.59 | $8.62 | $8.62 | 546,432 |
| 2023-03-23 | $8.48 | $8.76 | $8.48 | $8.73 | $8.73 | 518,763 |
| 2023-03-22 | $8.51 | $8.58 | $8.37 | $8.41 | $8.41 | 622,910 |
| 2023-03-21 | $8.25 | $8.49 | $8.14 | $8.47 | $8.47 | 477,260 |
| 2023-03-20 | $8.04 | $8.24 | $8.00 | $8.12 | $8.12 | 491,356 |
| 2023-03-17 | $8.11 | $8.34 | $7.96 | $8.13 | $8.13 | 1,098,499 |
| 2023-03-16 | $8.09 | $8.29 | $7.96 | $8.18 | $8.18 | 740,312 |
| 2023-03-15 | $8.20 | $8.60 | $7.76 | $8.26 | $8.26 | 1,367,163 |
| 2023-03-14 | $9.50 | $9.62 | $7.50 | $8.42 | $8.42 | 2,786,386 |
| 2023-03-13 | $8.49 | $8.72 | $8.35 | $8.70 | $8.70 | 963,849 |
| 2023-03-10 | $8.83 | $8.87 | $8.46 | $8.55 | $8.55 | 1,296,665 |
| 2023-03-09 | $8.95 | $9.12 | $8.76 | $8.76 | $8.76 | 534,184 |
| 2023-03-08 | $8.98 | $9.28 | $8.90 | $8.98 | $8.98 | 789,106 |
| 2023-03-07 | $9.08 | $9.18 | $8.97 | $9.00 | $9.00 | 449,444 |
| 2023-03-06 | $9.45 | $9.45 | $9.01 | $9.10 | $9.10 | 486,283 |
| 2023-03-03 | $9.41 | $9.52 | $9.22 | $9.46 | $9.46 | 1,129,873 |
| 2023-03-02 | $9.30 | $9.35 | $9.17 | $9.25 | $9.25 | 466,190 |
| 2023-03-01 | $9.24 | $9.47 | $9.17 | $9.39 | $9.39 | 509,359 |
| 2023-02-28 | $9.03 | $9.40 | $9.00 | $9.15 | $9.15 | 1,080,578 |
| 2023-02-27 | $9.13 | $9.33 | $9.09 | $9.15 | $9.15 | 423,145 |
| 2023-02-24 | $9.15 | $9.18 | $8.85 | $9.06 | $9.06 | 457,492 |
| 2023-02-23 | $9.15 | $9.27 | $8.92 | $9.17 | $9.17 | 622,278 |
| 2023-02-22 | $9.11 | $9.38 | $9.00 | $9.08 | $9.08 | 451,937 |
| 2023-02-21 | $9.12 | $9.35 | $8.96 | $9.21 | $9.21 | 474,936 |
| 2023-02-17 | $9.22 | $9.27 | $9.03 | $9.21 | $9.21 | 493,437 |
| 2023-02-16 | $9.23 | $9.49 | $9.08 | $9.29 | $9.29 | 457,185 |
| 2023-02-15 | $9.23 | $9.67 | $9.00 | $9.38 | $9.38 | 507,710 |
| 2023-02-14 | $9.18 | $9.28 | $8.98 | $9.25 | $9.25 | 407,108 |
| 2023-02-13 | $9.03 | $9.33 | $8.81 | $9.24 | $9.24 | 399,822 |
| 2023-02-10 | $9.40 | $9.40 | $8.99 | $9.03 | $9.03 | 460,934 |
| 2023-02-09 | $9.66 | $9.80 | $9.30 | $9.30 | $9.30 | 400,128 |
| 2023-02-08 | $9.55 | $9.99 | $9.49 | $9.60 | $9.60 | 527,878 |
| 2023-02-07 | $9.87 | $9.90 | $9.54 | $9.78 | $9.78 | 609,737 |
| 2023-02-06 | $10.00 | $10.22 | $9.78 | $9.89 | $9.89 | 421,494 |
| 2023-02-03 | $9.89 | $10.26 | $9.76 | $10.08 | $10.08 | 412,432 |
| 2023-02-02 | $10.06 | $10.25 | $9.93 | $10.10 | $10.10 | 917,601 |
| 2023-02-01 | $10.11 | $10.11 | $9.76 | $9.99 | $9.99 | 562,451 |
| 2023-01-31 | $9.78 | $10.05 | $9.74 | $10.00 | $10.00 | 943,155 |
| 2023-01-30 | $9.83 | $10.01 | $9.62 | $9.89 | $9.89 | 733,167 |
| 2023-01-27 | $9.83 | $10.04 | $9.65 | $9.95 | $9.95 | 777,660 |
| 2023-01-26 | $9.62 | $10.00 | $9.30 | $9.89 | $9.89 | 1,251,475 |
| 2023-01-25 | $9.09 | $9.59 | $9.08 | $9.49 | $9.49 | 494,874 |
| 2023-01-24 | $9.49 | $9.52 | $9.19 | $9.30 | $9.30 | 465,773 |
| 2023-01-23 | $9.03 | $9.54 | $9.00 | $9.50 | $9.50 | 781,955 |
| 2023-01-20 | $8.56 | $9.15 | $8.38 | $9.05 | $9.05 | 996,396 |
| 2023-01-19 | $8.07 | $8.48 | $8.07 | $8.44 | $8.44 | 482,923 |
| 2023-01-18 | $8.35 | $8.53 | $8.29 | $8.40 | $8.40 | 889,500 |
| 2023-01-17 | $8.20 | $8.45 | $8.04 | $8.33 | $8.33 | 702,682 |
| 2023-01-13 | $7.80 | $8.42 | $7.53 | $8.30 | $8.30 | 1,258,637 |
| 2023-01-12 | $7.24 | $7.79 | $7.13 | $7.72 | $7.72 | 768,195 |
| 2023-01-11 | $7.32 | $7.39 | $7.20 | $7.23 | $7.23 | 457,616 |
| 2023-01-10 | $7.26 | $7.34 | $6.99 | $7.28 | $7.28 | 657,926 |
| 2023-01-09 | $7.28 | $7.41 | $7.03 | $7.27 | $7.27 | 601,389 |
| 2023-01-06 | $7.00 | $7.29 | $6.80 | $7.22 | $7.22 | 523,425 |
| 2023-01-05 | $7.26 | $7.26 | $6.77 | $6.97 | $6.97 | 639,995 |
| 2023-01-04 | $7.39 | $7.58 | $7.10 | $7.17 | $7.17 | 750,559 |
| 2023-01-03 | $7.23 | $7.41 | $7.08 | $7.39 | $7.39 | 957,529 |
| 2022-12-30 | $6.78 | $7.12 | $6.74 | $7.07 | $7.07 | 473,378 |
| 2022-12-29 | $6.61 | $6.83 | $6.55 | $6.82 | $6.82 | 638,698 |
| 2022-12-28 | $6.60 | $6.72 | $6.36 | $6.51 | $6.51 | 306,607 |
| 2022-12-27 | $6.89 | $6.89 | $6.49 | $6.51 | $6.51 | 499,763 |
| 2022-12-23 | $6.84 | $6.95 | $6.71 | $6.91 | $6.91 | 435,170 |
| 2022-12-22 | $7.10 | $7.10 | $6.67 | $6.86 | $6.86 | 730,839 |
| 2022-12-21 | $6.51 | $7.10 | $6.47 | $7.02 | $7.02 | 1,060,656 |
| 2022-12-20 | $6.77 | $6.77 | $6.38 | $6.41 | $6.41 | 563,764 |
| 2022-12-19 | $7.08 | $7.08 | $6.57 | $6.69 | $6.69 | 825,628 |
| 2022-12-16 | $6.90 | $7.10 | $6.78 | $6.94 | $6.94 | 1,765,311 |
| 2022-12-15 | $6.80 | $6.95 | $6.70 | $6.93 | $6.93 | 894,391 |
| 2022-12-14 | $6.80 | $6.95 | $6.73 | $6.86 | $6.86 | 810,001 |
| 2022-12-13 | $6.99 | $6.99 | $6.55 | $6.72 | $6.72 | 1,367,591 |
| 2022-12-12 | $6.58 | $6.94 | $6.57 | $6.80 | $6.80 | 747,118 |
| 2022-12-09 | $6.56 | $6.76 | $6.50 | $6.59 | $6.59 | 436,295 |
| 2022-12-08 | $6.76 | $6.85 | $6.55 | $6.61 | $6.61 | 508,725 |
| 2022-12-07 | $6.51 | $6.80 | $6.48 | $6.77 | $6.77 | 606,713 |
| 2022-12-06 | $6.81 | $7.21 | $6.50 | $6.52 | $6.52 | 902,502 |
| 2022-12-05 | $7.27 | $7.42 | $6.83 | $6.84 | $6.84 | 1,315,953 |
| 2022-12-02 | $7.12 | $7.40 | $7.08 | $7.31 | $7.31 | 710,278 |
| 2022-12-01 | $7.36 | $7.53 | $7.19 | $7.22 | $7.22 | 787,980 |
| 2022-11-30 | $7.06 | $7.36 | $6.98 | $7.35 | $7.35 | 933,845 |
| 2022-11-29 | $6.82 | $7.07 | $6.77 | $7.04 | $7.04 | 1,036,119 |
| 2022-11-28 | $6.74 | $6.91 | $6.62 | $6.83 | $6.83 | 794,704 |
| 2022-11-25 | $6.71 | $6.88 | $6.71 | $6.74 | $6.74 | 190,493 |
| 2022-11-23 | $6.77 | $6.96 | $6.67 | $6.77 | $6.77 | 640,100 |
| 2022-11-22 | $6.71 | $6.85 | $6.55 | $6.77 | $6.77 | 925,781 |
| 2022-11-21 | $7.00 | $7.09 | $6.52 | $6.64 | $6.64 | 1,504,630 |
| 2022-11-18 | $7.26 | $7.65 | $6.99 | $7.05 | $7.05 | 842,113 |
| 2022-11-17 | $7.64 | $7.64 | $7.02 | $7.13 | $7.13 | 1,197,715 |
| 2022-11-16 | $8.21 | $8.48 | $7.67 | $7.69 | $7.69 | 553,385 |
| 2022-11-15 | $8.64 | $8.77 | $8.14 | $8.23 | $8.23 | 781,532 |
| 2022-11-14 | $8.00 | $8.77 | $8.00 | $8.52 | $8.52 | 906,866 |
| 2022-11-11 | $7.76 | $8.05 | $7.58 | $8.01 | $8.01 | 1,151,352 |
| 2022-11-10 | $7.46 | $7.93 | $7.38 | $7.78 | $7.78 | 940,726 |
| 2022-11-09 | $7.73 | $7.73 | $7.12 | $7.34 | $7.34 | 876,439 |
| 2022-11-08 | $8.15 | $8.35 | $7.02 | $7.79 | $7.79 | 1,854,433 |
| 2022-11-07 | $8.44 | $8.52 | $7.82 | $8.08 | $8.08 | 1,314,735 |
| 2022-11-04 | $9.25 | $9.26 | $8.28 | $8.44 | $8.44 | 992,801 |
| 2022-11-03 | $9.60 | $9.64 | $9.24 | $9.24 | $9.24 | 368,148 |
| 2022-11-02 | $10.04 | $10.04 | $9.48 | $9.49 | $9.49 | 664,676 |
| 2022-11-01 | $9.96 | $10.30 | $9.85 | $10.20 | $10.20 | 477,479 |
| 2022-10-31 | $9.62 | $9.99 | $9.49 | $9.90 | $9.90 | 650,817 |
| 2022-10-28 | $9.83 | $9.83 | $9.05 | $9.63 | $9.63 | 747,437 |
| 2022-10-27 | $10.24 | $10.32 | $9.47 | $9.48 | $9.48 | 1,006,792 |
| 2022-10-26 | $10.47 | $10.65 | $10.12 | $10.16 | $10.16 | 815,207 |
| 2022-10-25 | $10.79 | $11.16 | $10.15 | $10.44 | $10.44 | 1,381,927 |
| 2022-10-24 | $10.86 | $11.08 | $10.64 | $10.70 | $10.70 | 462,097 |
| 2022-10-21 | $11.17 | $11.17 | $10.56 | $10.82 | $10.82 | 680,658 |
| 2022-10-20 | $11.02 | $11.22 | $10.89 | $11.08 | $11.08 | 719,538 |
| 2022-10-19 | $10.80 | $11.27 | $10.75 | $10.98 | $10.98 | 540,327 |
| 2022-10-18 | $10.88 | $11.11 | $10.66 | $10.89 | $10.89 | 616,843 |
| 2022-10-17 | $10.97 | $11.15 | $10.55 | $10.70 | $10.70 | 698,566 |
| 2022-10-14 | $11.15 | $11.33 | $10.11 | $10.65 | $10.65 | 807,493 |
| 2022-10-13 | $10.64 | $11.23 | $10.62 | $11.10 | $11.10 | 652,613 |
| 2022-10-12 | $11.07 | $11.14 | $10.64 | $11.09 | $11.09 | 585,806 |
| 2022-10-11 | $10.62 | $11.41 | $10.62 | $11.08 | $11.08 | 1,192,848 |
| 2022-10-10 | $10.68 | $10.85 | $10.53 | $10.67 | $10.67 | 465,170 |
| 2022-10-07 | $10.93 | $10.93 | $10.51 | $10.69 | $10.69 | 566,208 |
| 2022-10-06 | $10.68 | $11.11 | $10.59 | $10.87 | $10.87 | 910,798 |
| 2022-10-05 | $10.74 | $10.87 | $10.21 | $10.61 | $10.61 | 654,973 |
| 2022-10-04 | $10.24 | $10.99 | $10.24 | $10.87 | $10.87 | 1,089,596 |
| 2022-10-03 | $9.91 | $10.06 | $9.51 | $10.01 | $10.01 | 350,728 |
| 2022-09-30 | $9.94 | $10.25 | $9.80 | $9.92 | $9.92 | 683,751 |
| 2022-09-29 | $10.23 | $10.39 | $9.79 | $10.02 | $10.02 | 580,666 |
| 2022-09-28 | $9.84 | $10.40 | $9.76 | $10.32 | $10.32 | 680,211 |
| 2022-09-27 | $10.21 | $10.47 | $9.55 | $9.77 | $9.77 | 908,973 |
| 2022-09-26 | $9.38 | $10.15 | $9.37 | $9.98 | $9.98 | 994,614 |
| 2022-09-23 | $9.52 | $9.52 | $9.15 | $9.41 | $9.41 | 992,652 |
| 2022-09-22 | $9.59 | $9.62 | $9.20 | $9.57 | $9.57 | 685,714 |
| 2022-09-21 | $9.53 | $9.77 | $9.49 | $9.61 | $9.61 | 445,237 |
| 2022-09-20 | $9.67 | $9.72 | $9.31 | $9.48 | $9.48 | 392,202 |
| 2022-09-19 | $9.72 | $9.87 | $9.57 | $9.77 | $9.77 | 524,050 |
| 2022-09-16 | $9.80 | $9.90 | $9.57 | $9.71 | $9.71 | 767,130 |
| 2022-09-15 | $10.03 | $10.34 | $9.90 | $9.96 | $9.96 | 765,246 |
| 2022-09-14 | $9.76 | $10.07 | $9.56 | $10.06 | $10.06 | 637,502 |
| 2022-09-13 | $9.89 | $10.18 | $9.70 | $9.76 | $9.76 | 1,131,885 |
| 2022-09-12 | $9.96 | $10.00 | $9.67 | $9.92 | $9.92 | 521,013 |
| 2022-09-09 | $9.98 | $10.12 | $9.71 | $9.95 | $9.95 | 524,401 |
| 2022-09-08 | $9.59 | $9.93 | $9.56 | $9.89 | $9.89 | 507,766 |
| 2022-09-07 | $9.69 | $9.93 | $9.61 | $9.71 | $9.71 | 503,876 |
| 2022-09-06 | $9.79 | $9.93 | $9.49 | $9.68 | $9.68 | 807,590 |
| 2022-09-02 | $10.04 | $10.11 | $9.79 | $9.81 | $9.81 | 477,846 |
| 2022-09-01 | $10.13 | $10.13 | $9.82 | $9.99 | $9.99 | 548,714 |
| 2022-08-31 | $10.51 | $10.57 | $10.15 | $10.20 | $10.20 | 1,079,244 |
| 2022-08-30 | $10.38 | $10.46 | $10.16 | $10.32 | $10.32 | 613,022 |
| 2022-08-29 | $10.26 | $10.49 | $9.94 | $10.26 | $10.26 | 566,431 |
| 2022-08-26 | $10.26 | $10.66 | $10.16 | $10.30 | $10.30 | 957,197 |
| 2022-08-25 | $10.53 | $10.55 | $10.19 | $10.24 | $10.24 | 509,165 |
| 2022-08-24 | $10.14 | $10.65 | $10.04 | $10.49 | $10.49 | 876,814 |
| 2022-08-23 | $10.22 | $10.35 | $10.00 | $10.14 | $10.14 | 775,287 |
| 2022-08-22 | $9.83 | $10.50 | $9.83 | $10.19 | $10.19 | 1,070,331 |
| 2022-08-19 | $9.97 | $10.42 | $9.87 | $9.89 | $9.89 | 680,923 |
| 2022-08-18 | $10.30 | $10.39 | $9.87 | $10.22 | $10.22 | 605,444 |
| 2022-08-17 | $10.15 | $10.46 | $10.11 | $10.42 | $10.42 | 847,997 |
| 2022-08-16 | $10.06 | $10.37 | $9.88 | $10.24 | $10.24 | 991,449 |
| 2022-08-15 | $10.00 | $10.23 | $9.65 | $10.20 | $10.20 | 1,046,726 |
| 2022-08-12 | $9.75 | $10.20 | $9.47 | $10.18 | $10.18 | 1,458,581 |
| 2022-08-11 | $9.40 | $10.00 | $9.37 | $9.75 | $9.75 | 1,243,900 |
| 2022-08-10 | $9.20 | $9.90 | $9.15 | $9.41 | $9.41 | 1,585,076 |
| 2022-08-09 | $9.20 | $9.25 | $8.90 | $9.07 | $9.07 | 1,758,265 |
| 2022-08-08 | $8.80 | $8.99 | $8.68 | $8.76 | $8.76 | 934,813 |
| 2022-08-05 | $8.25 | $8.74 | $7.89 | $8.71 | $8.71 | 778,255 |
| 2022-08-04 | $8.29 | $8.41 | $8.26 | $8.37 | $8.37 | 662,017 |
| 2022-08-03 | $8.01 | $8.34 | $7.89 | $8.30 | $8.30 | 600,897 |
| 2022-08-02 | $7.97 | $8.06 | $7.88 | $7.99 | $7.99 | 317,668 |
| 2022-08-01 | $7.64 | $8.05 | $7.59 | $7.97 | $7.97 | 568,263 |
| 2022-07-29 | $7.57 | $7.76 | $7.55 | $7.73 | $7.73 | 279,508 |
| 2022-07-28 | $7.62 | $7.64 | $7.31 | $7.61 | $7.61 | 161,756 |
| 2022-07-27 | $7.38 | $7.64 | $7.30 | $7.60 | $7.60 | 248,850 |
| 2022-07-26 | $7.47 | $7.50 | $7.30 | $7.30 | $7.30 | 228,064 |
| 2022-07-25 | $7.20 | $7.62 | $7.14 | $7.53 | $7.53 | 353,469 |
| 2022-07-22 | $7.61 | $7.63 | $7.11 | $7.22 | $7.22 | 352,194 |
| 2022-07-21 | $7.48 | $7.54 | $7.30 | $7.47 | $7.47 | 360,838 |
| 2022-07-20 | $7.59 | $7.59 | $7.29 | $7.43 | $7.43 | 453,253 |
| 2022-07-19 | $7.60 | $7.76 | $7.34 | $7.48 | $7.48 | 341,257 |
| 2022-07-18 | $7.57 | $7.77 | $7.38 | $7.41 | $7.41 | 258,102 |
| 2022-07-15 | $7.47 | $7.61 | $7.21 | $7.55 | $7.55 | 401,606 |
| 2022-07-14 | $7.28 | $7.35 | $7.11 | $7.29 | $7.29 | 377,204 |
| 2022-07-13 | $7.37 | $7.63 | $7.29 | $7.39 | $7.39 | 329,838 |
| 2022-07-12 | $7.46 | $7.63 | $7.37 | $7.48 | $7.48 | 281,200 |
| 2022-07-11 | $7.49 | $7.66 | $7.38 | $7.44 | $7.44 | 238,792 |
| 2022-07-08 | $7.65 | $7.81 | $7.59 | $7.66 | $7.66 | 336,213 |
| 2022-07-07 | $7.80 | $8.09 | $7.71 | $7.74 | $7.74 | 517,683 |
| 2022-07-06 | $7.65 | $7.77 | $7.55 | $7.75 | $7.75 | 499,117 |
| 2022-07-05 | $7.07 | $7.72 | $7.05 | $7.70 | $7.70 | 569,008 |
| 2022-07-01 | $7.02 | $7.31 | $6.97 | $7.26 | $7.26 | 561,914 |
| 2022-06-30 | $6.84 | $7.17 | $6.82 | $7.14 | $7.14 | 992,689 |
| 2022-06-29 | $6.85 | $7.02 | $6.81 | $6.98 | $6.98 | 673,316 |
| 2022-06-28 | $6.97 | $7.12 | $6.77 | $6.87 | $6.87 | 923,216 |
| 2022-06-27 | $7.28 | $7.28 | $6.75 | $6.98 | $6.98 | 768,750 |
| 2022-06-24 | $7.57 | $7.60 | $7.06 | $7.13 | $7.13 | 9,509,809 |
| 2022-06-23 | $7.65 | $7.66 | $7.29 | $7.49 | $7.49 | 858,199 |
| 2022-06-22 | $7.61 | $7.82 | $7.26 | $7.65 | $7.65 | 1,311,174 |
| 2022-06-21 | $7.95 | $8.31 | $7.72 | $7.78 | $7.78 | 1,308,814 |
| 2022-06-17 | $7.49 | $7.87 | $7.30 | $7.80 | $7.80 | 1,729,878 |
| 2022-06-16 | $7.29 | $7.63 | $7.06 | $7.46 | $7.46 | 1,597,525 |
| 2022-06-15 | $7.04 | $7.66 | $7.04 | $7.48 | $7.48 | 1,341,150 |
| 2022-06-14 | $6.61 | $6.98 | $6.39 | $6.96 | $6.96 | 651,965 |
| 2022-06-13 | $6.59 | $6.84 | $6.53 | $6.56 | $6.56 | 525,195 |
| 2022-06-10 | $6.78 | $6.99 | $6.67 | $6.82 | $6.82 | 526,777 |
| 2022-06-09 | $7.40 | $7.49 | $6.92 | $6.95 | $6.95 | 771,132 |
| 2022-06-08 | $7.46 | $7.77 | $7.27 | $7.47 | $7.47 | 759,573 |
| 2022-06-07 | $8.15 | $8.25 | $6.80 | $7.53 | $7.53 | 1,737,719 |
| 2022-06-06 | $8.28 | $8.57 | $8.14 | $8.27 | $8.27 | 1,137,686 |
| 2022-06-03 | $7.96 | $8.20 | $7.83 | $8.09 | $8.09 | 932,800 |
| 2022-06-02 | $7.45 | $8.11 | $7.25 | $8.08 | $8.08 | 924,313 |
| 2022-06-01 | $7.60 | $7.73 | $7.34 | $7.48 | $7.48 | 681,291 |
| 2022-05-31 | $7.51 | $7.61 | $7.15 | $7.55 | $7.55 | 2,504,831 |
| 2022-05-27 | $7.27 | $7.72 | $7.27 | $7.50 | $7.50 | 435,117 |
| 2022-05-26 | $6.96 | $7.32 | $6.96 | $7.23 | $7.23 | 440,177 |
| 2022-05-25 | $6.66 | $7.05 | $6.64 | $6.95 | $6.95 | 462,523 |
| 2022-05-24 | $6.47 | $6.92 | $6.34 | $6.71 | $6.71 | 1,061,270 |
| 2022-05-23 | $6.22 | $6.60 | $6.13 | $6.40 | $6.40 | 590,036 |
| 2022-05-20 | $6.22 | $6.38 | $6.01 | $6.17 | $6.17 | 602,339 |
| 2022-05-19 | $5.61 | $6.18 | $5.61 | $6.14 | $6.14 | 753,219 |
| 2022-05-18 | $5.79 | $6.11 | $5.61 | $5.64 | $5.64 | 476,158 |
| 2022-05-17 | $5.72 | $5.92 | $5.47 | $5.91 | $5.91 | 655,609 |
| 2022-05-16 | $5.87 | $6.03 | $5.58 | $5.60 | $5.60 | 820,313 |
| 2022-05-13 | $5.80 | $6.33 | $5.75 | $5.93 | $5.93 | 1,898,648 |
| 2022-05-12 | $5.13 | $5.80 | $4.96 | $5.59 | $5.59 | 1,214,160 |
| 2022-05-11 | $6.24 | $6.29 | $5.18 | $5.23 | $5.23 | 1,883,227 |
| 2022-05-10 | $6.60 | $6.66 | $6.08 | $6.35 | $6.35 | 1,560,278 |
| 2022-05-09 | $6.31 | $6.41 | $6.10 | $6.37 | $6.37 | 1,494,493 |
| 2022-05-06 | $6.67 | $6.68 | $6.21 | $6.40 | $6.40 | 1,140,996 |
| 2022-05-05 | $6.82 | $6.84 | $6.46 | $6.65 | $6.65 | 788,736 |
| 2022-05-04 | $6.75 | $6.98 | $6.34 | $6.93 | $6.93 | 778,388 |
| 2022-05-03 | $7.20 | $7.20 | $6.40 | $6.75 | $6.75 | 1,009,224 |
| 2022-05-02 | $6.92 | $7.18 | $6.82 | $7.10 | $7.10 | 608,888 |
| 2022-04-29 | $7.02 | $7.19 | $6.94 | $7.02 | $7.02 | 425,477 |
| 2022-04-28 | $7.25 | $7.33 | $6.76 | $7.12 | $7.12 | 446,992 |
| 2022-04-27 | $7.15 | $7.22 | $6.95 | $7.03 | $7.03 | 488,169 |
| 2022-04-26 | $7.27 | $7.36 | $6.86 | $7.06 | $7.06 | 420,432 |
| 2022-04-25 | $7.22 | $7.53 | $7.02 | $7.33 | $7.33 | 371,451 |
| 2022-04-22 | $7.61 | $7.67 | $7.14 | $7.27 | $7.27 | 379,564 |
| 2022-04-21 | $8.17 | $8.26 | $7.62 | $7.69 | $7.69 | 499,179 |
| 2022-04-20 | $8.04 | $8.33 | $7.96 | $8.06 | $8.06 | 537,905 |
| 2022-04-19 | $8.10 | $8.32 | $7.95 | $7.98 | $7.98 | 492,515 |
| 2022-04-18 | $8.32 | $8.40 | $7.81 | $7.93 | $7.93 | 640,462 |
| 2022-04-14 | $8.57 | $8.67 | $8.38 | $8.39 | $8.39 | 315,086 |
| 2022-04-13 | $8.49 | $8.57 | $8.39 | $8.55 | $8.55 | 398,966 |
| 2022-04-12 | $8.63 | $8.83 | $8.43 | $8.51 | $8.51 | 535,250 |
| 2022-04-11 | $8.98 | $9.05 | $8.43 | $8.46 | $8.46 | 559,689 |
| 2022-04-08 | $8.66 | $8.91 | $8.62 | $8.88 | $8.88 | 406,175 |
| 2022-04-07 | $8.60 | $8.91 | $8.43 | $8.75 | $8.75 | 404,541 |
| 2022-04-06 | $9.10 | $9.17 | $8.36 | $8.63 | $8.63 | 725,836 |
| 2022-04-05 | $9.31 | $9.38 | $8.90 | $9.29 | $9.29 | 475,477 |
| 2022-04-04 | $8.81 | $9.34 | $8.73 | $9.31 | $9.31 | 606,699 |
| 2022-04-01 | $9.24 | $9.32 | $8.69 | $8.69 | $8.69 | 924,452 |
| 2022-03-31 | $9.23 | $9.33 | $8.83 | $9.25 | $9.25 | 757,898 |
| 2022-03-30 | $9.18 | $9.58 | $8.76 | $9.23 | $9.23 | 1,589,185 |
| 2022-03-29 | $8.65 | $8.98 | $8.39 | $8.95 | $8.95 | 2,371,962 |
| 2022-03-28 | $8.38 | $8.62 | $8.21 | $8.52 | $8.52 | 632,437 |
| 2022-03-25 | $8.79 | $8.90 | $8.21 | $8.29 | $8.29 | 456,893 |
| 2022-03-24 | $8.35 | $8.67 | $8.35 | $8.50 | $8.50 | 300,204 |
| 2022-03-23 | $8.60 | $8.97 | $8.44 | $8.51 | $8.51 | 326,476 |
| 2022-03-22 | $9.01 | $9.23 | $8.71 | $8.75 | $8.75 | 404,321 |
| 2022-03-21 | $9.03 | $9.19 | $8.87 | $9.00 | $9.00 | 342,757 |
| 2022-03-18 | $8.40 | $9.22 | $8.40 | $9.17 | $9.17 | 1,367,940 |
| 2022-03-17 | $8.13 | $8.63 | $8.06 | $8.63 | $8.63 | 428,063 |
| 2022-03-16 | $7.49 | $8.22 | $7.30 | $8.15 | $8.15 | 844,210 |
| 2022-03-15 | $6.65 | $7.48 | $6.56 | $7.46 | $7.46 | 937,534 |
| 2022-03-14 | $6.67 | $6.75 | $6.10 | $6.16 | $6.16 | 325,336 |
| 2022-03-11 | $6.72 | $6.96 | $6.34 | $6.59 | $6.59 | 206,878 |
| 2022-03-10 | $6.64 | $6.88 | $6.48 | $6.67 | $6.67 | 278,820 |
| 2022-03-09 | $6.80 | $7.21 | $6.68 | $6.72 | $6.72 | 591,015 |
| 2022-03-08 | $6.41 | $6.87 | $6.35 | $6.64 | $6.64 | 634,440 |
| 2022-03-07 | $6.41 | $6.70 | $6.25 | $6.41 | $6.41 | 493,840 |
| 2022-03-04 | $6.71 | $7.09 | $6.28 | $6.29 | $6.29 | 577,043 |
| 2022-03-03 | $7.05 | $7.24 | $6.77 | $6.84 | $6.84 | 207,070 |
| 2022-03-02 | $6.98 | $7.32 | $6.93 | $7.13 | $7.13 | 285,957 |
| 2022-03-01 | $7.09 | $7.34 | $6.87 | $6.92 | $6.92 | 217,213 |
| 2022-02-28 | $6.92 | $7.18 | $6.92 | $7.15 | $7.15 | 331,720 |
| 2022-02-25 | $6.69 | $7.07 | $6.56 | $7.03 | $7.03 | 317,561 |
| 2022-02-24 | $5.90 | $6.68 | $5.87 | $6.65 | $6.65 | 627,243 |
| 2022-02-23 | $6.60 | $6.68 | $6.20 | $6.25 | $6.25 | 295,656 |
| 2022-02-22 | $7.00 | $7.01 | $6.42 | $6.55 | $6.55 | 373,627 |
| 2022-02-18 | $7.11 | $7.53 | $7.04 | $7.06 | $7.06 | 152,912 |
| 2022-02-17 | $7.60 | $7.64 | $7.13 | $7.15 | $7.15 | 200,475 |
| 2022-02-16 | $7.66 | $7.79 | $7.50 | $7.70 | $7.70 | 141,138 |
| 2022-02-15 | $7.51 | $7.73 | $7.33 | $7.70 | $7.70 | 282,332 |
| 2022-02-14 | $7.39 | $7.49 | $7.18 | $7.28 | $7.28 | 284,032 |
| 2022-02-11 | $7.48 | $7.61 | $7.33 | $7.43 | $7.43 | 313,459 |
| 2022-02-10 | $7.30 | $7.87 | $7.25 | $7.50 | $7.50 | 410,199 |
| 2022-02-09 | $7.31 | $7.63 | $7.28 | $7.41 | $7.41 | 476,839 |
| 2022-02-08 | $7.06 | $7.40 | $7.03 | $7.22 | $7.22 | 328,821 |
| 2022-02-07 | $7.19 | $7.22 | $6.88 | $7.13 | $7.13 | 486,345 |
| 2022-02-04 | $7.08 | $7.40 | $6.65 | $7.19 | $7.19 | 465,139 |
| 2022-02-03 | $6.99 | $7.12 | $6.71 | $6.96 | $6.96 | 665,268 |
| 2022-02-02 | $7.58 | $7.70 | $7.03 | $7.16 | $7.16 | 816,988 |
| 2022-02-01 | $7.20 | $7.56 | $6.77 | $7.53 | $7.53 | 879,319 |
| 2022-01-31 | $6.99 | $7.11 | $6.48 | $7.08 | $7.08 | 1,125,727 |
| 2022-01-28 | $6.14 | $6.53 | $5.96 | $6.48 | $6.48 | 808,296 |
| 2022-01-27 | $6.31 | $6.31 | $5.63 | $5.87 | $5.87 | 577,400 |
| 2022-01-26 | $6.45 | $6.59 | $6.24 | $6.29 | $6.29 | 288,437 |
| 2022-01-25 | $6.64 | $6.91 | $6.29 | $6.39 | $6.39 | 326,176 |
| 2022-01-24 | $6.20 | $6.75 | $5.96 | $6.69 | $6.69 | 502,705 |
| 2022-01-21 | $6.77 | $6.86 | $6.36 | $6.40 | $6.40 | 447,638 |
| 2022-01-20 | $6.90 | $7.20 | $6.67 | $6.69 | $6.69 | 372,679 |
| 2022-01-19 | $7.53 | $7.70 | $6.77 | $6.90 | $6.90 | 779,154 |
| 2022-01-18 | $7.69 | $7.69 | $7.16 | $7.30 | $7.30 | 404,220 |
| 2022-01-14 | $7.62 | $7.78 | $7.26 | $7.71 | $7.71 | 682,153 |
| 2022-01-13 | $8.01 | $8.23 | $7.50 | $7.74 | $7.74 | 854,069 |
| 2022-01-12 | $8.27 | $8.38 | $7.64 | $7.95 | $7.95 | 1,028,682 |
| 2022-01-11 | $8.58 | $8.89 | $8.22 | $8.29 | $8.29 | 677,483 |
| 2022-01-10 | $9.03 | $9.28 | $8.18 | $8.58 | $8.58 | 787,534 |
| 2022-01-07 | $9.05 | $9.20 | $8.75 | $8.95 | $8.95 | 1,199,963 |
| 2022-01-06 | $8.82 | $9.04 | $8.57 | $9.01 | $9.01 | 776,703 |
| 2022-01-05 | $9.22 | $9.55 | $8.79 | $8.89 | $8.89 | 811,339 |
| 2022-01-04 | $9.58 | $9.61 | $8.91 | $9.28 | $9.28 | 5,983,976 |
| 2022-01-03 | $9.52 | $9.58 | $9.16 | $9.53 | $9.53 | 926,839 |
| 2021-12-31 | $9.07 | $9.50 | $8.89 | $9.35 | $9.35 | 393,324 |
| 2021-12-30 | $9.19 | $9.42 | $8.89 | $9.04 | $9.04 | 283,691 |
| 2021-12-29 | $9.29 | $9.46 | $9.05 | $9.16 | $9.16 | 384,552 |
| 2021-12-28 | $9.35 | $9.56 | $9.12 | $9.38 | $9.38 | 207,712 |
| 2021-12-27 | $8.91 | $9.59 | $8.65 | $9.42 | $9.42 | 457,899 |
| 2021-12-23 | $8.50 | $8.73 | $8.33 | $8.71 | $8.71 | 258,931 |
| 2021-12-22 | $8.50 | $8.91 | $8.31 | $8.50 | $8.50 | 425,351 |
| 2021-12-21 | $8.65 | $8.74 | $8.40 | $8.47 | $8.47 | 286,479 |
| 2021-12-20 | $8.33 | $9.09 | $8.16 | $8.23 | $8.23 | 592,524 |
| 2021-12-17 | $7.61 | $8.70 | $7.44 | $8.53 | $8.53 | 5,439,644 |
| 2021-12-16 | $8.19 | $8.32 | $7.52 | $7.71 | $7.71 | 446,574 |
| 2021-12-15 | $8.06 | $8.50 | $7.88 | $8.16 | $8.16 | 343,213 |
| 2021-12-14 | $7.90 | $8.65 | $7.90 | $8.14 | $8.14 | 291,864 |
| 2021-12-13 | $8.99 | $9.31 | $7.82 | $7.92 | $7.92 | 434,741 |
| 2021-12-10 | $9.02 | $9.45 | $9.01 | $9.06 | $9.06 | 328,147 |
| 2021-12-09 | $8.88 | $9.48 | $8.85 | $9.00 | $9.00 | 454,874 |
| 2021-12-08 | $8.88 | $9.33 | $8.75 | $8.97 | $8.97 | 329,343 |
| 2021-12-07 | $9.01 | $9.18 | $8.58 | $8.86 | $8.86 | 306,409 |
| 2021-12-06 | $7.96 | $9.44 | $7.80 | $8.80 | $8.80 | 1,014,343 |
| 2021-12-03 | $8.39 | $8.42 | $7.85 | $8.02 | $8.02 | 443,908 |
| 2021-12-02 | $8.14 | $8.47 | $8.00 | $8.35 | $8.35 | 498,732 |
| 2021-12-01 | $8.15 | $8.56 | $8.00 | $8.25 | $8.25 | 928,381 |
| 2021-11-30 | $7.92 | $8.71 | $7.53 | $8.00 | $8.00 | 851,375 |
| 2021-11-29 | $7.63 | $8.13 | $7.14 | $7.67 | $7.67 | 370,696 |
| 2021-11-26 | $7.70 | $7.78 | $7.52 | $7.64 | $7.64 | 184,780 |
| 2021-11-24 | $7.98 | $8.05 | $7.52 | $7.95 | $7.95 | 400,599 |
| 2021-11-23 | $8.40 | $8.53 | $7.67 | $8.06 | $8.06 | 680,168 |
| 2021-11-22 | $9.41 | $9.50 | $8.32 | $8.40 | $8.40 | 776,830 |
| 2021-11-19 | $9.91 | $9.91 | $9.35 | $9.49 | $9.49 | 319,739 |
| 2021-11-18 | $9.67 | $9.96 | $9.01 | $9.87 | $9.87 | 515,189 |
| 2021-11-17 | $9.80 | $10.00 | $9.30 | $9.57 | $9.57 | 497,440 |
| 2021-11-16 | $10.35 | $10.37 | $9.80 | $10.09 | $10.09 | 1,505,700 |
| 2021-11-15 | $9.65 | $9.85 | $9.01 | $9.45 | $9.45 | 1,595,775 |
| 2021-11-12 | $8.65 | $10.01 | $8.65 | $9.70 | $9.70 | 644,523 |
| 2021-11-11 | $9.10 | $9.17 | $8.42 | $8.63 | $8.63 | 632,383 |
| 2021-11-10 | $8.91 | $11.00 | $8.75 | $8.94 | $8.94 | 1,989,552 |
| 2021-11-09 | $9.88 | $10.05 | $8.01 | $9.28 | $9.28 | 1,321,694 |
| 2021-11-08 | $10.80 | $10.80 | $9.51 | $10.10 | $10.10 | 960,986 |
| 2021-11-05 | $10.75 | $11.20 | $10.20 | $10.25 | $10.25 | 880,600 |