Danimer Scientific Inc - Class A (DNMR) Exchange: NYSE
Data as of April 26, 2024
$0.78 ($0.00) 0.31%
Danimer Scientific Inc - Class A - Daily Information
Click for more stock information on Danimer Scientific Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.80 |
| Previous Close | $0.78 |
| High | $0.82 |
| Low | $0.75 |
| Adjusted Open | $0.80 |
| Previous Adjusted Close | $0.78 |
| Adjusted High | $0.82 |
| Adjusted Low | $0.75 |
About Danimer Scientific Inc - Class A (DNMR)
Invest in Danimer Scientific Inc - Class A (DNMR)
Historical Stock Data for Danimer Scientific Inc - Class A (DNMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-16 | $0.80 | $0.82 | $0.75 | $0.78 | $0.78 | 629,087 |
| 2024-04-15 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 1,550,803 |
| 2024-04-12 | $0.88 | $0.88 | $0.78 | $0.79 | $0.79 | 1,781,966 |
| 2024-04-11 | $0.96 | $0.97 | $0.84 | $0.86 | $0.86 | 1,448,480 |
| 2024-04-10 | $0.99 | $1.05 | $0.93 | $0.94 | $0.94 | 1,383,611 |
| 2024-04-09 | $1.04 | $1.06 | $0.96 | $1.03 | $1.03 | 1,150,302 |
| 2024-04-08 | $1.05 | $1.16 | $1.04 | $1.05 | $1.05 | 1,020,890 |
| 2024-04-05 | $1.09 | $1.10 | $1.03 | $1.05 | $1.05 | 528,777 |
| 2024-04-04 | $1.10 | $1.17 | $1.06 | $1.07 | $1.07 | 604,951 |
| 2024-04-03 | $1.08 | $1.14 | $1.04 | $1.06 | $1.06 | 672,210 |
| 2024-04-02 | $1.02 | $1.08 | $1.00 | $1.06 | $1.06 | 613,516 |
| 2024-04-01 | $1.10 | $1.19 | $1.02 | $1.05 | $1.05 | 964,961 |
| 2024-03-28 | $1.11 | $1.16 | $1.07 | $1.09 | $1.09 | 605,534 |
| 2024-03-27 | $1.05 | $1.19 | $1.03 | $1.13 | $1.13 | 913,057 |
| 2024-03-26 | $1.09 | $1.13 | $1.02 | $1.03 | $1.03 | 613,498 |
| 2024-03-25 | $1.18 | $1.19 | $1.02 | $1.08 | $1.08 | 996,903 |
| 2024-03-22 | $1.19 | $1.19 | $1.12 | $1.14 | $1.14 | 587,843 |
| 2024-03-21 | $1.22 | $1.45 | $1.19 | $1.20 | $1.20 | 1,627,802 |
| 2024-03-20 | $1.29 | $1.34 | $1.21 | $1.33 | $1.33 | 664,065 |
| 2024-03-19 | $1.10 | $1.33 | $1.07 | $1.33 | $1.33 | 961,943 |
| 2024-03-18 | $1.32 | $1.34 | $1.06 | $1.10 | $1.10 | 891,731 |
| 2024-03-15 | $1.36 | $1.42 | $1.25 | $1.35 | $1.35 | 1,229,430 |
| 2024-03-14 | $1.54 | $1.54 | $1.34 | $1.37 | $1.37 | 979,157 |
| 2024-03-13 | $1.63 | $1.74 | $1.56 | $1.57 | $1.57 | 476,732 |
| 2024-03-12 | $1.70 | $1.70 | $1.53 | $1.66 | $1.66 | 869,790 |
| 2024-03-11 | $1.63 | $1.81 | $1.53 | $1.70 | $1.70 | 1,024,217 |
| 2024-03-08 | $1.72 | $1.82 | $1.56 | $1.67 | $1.67 | 1,049,866 |
| 2024-03-07 | $1.70 | $1.84 | $1.56 | $1.70 | $1.70 | 1,742,646 |
| 2024-03-06 | $1.43 | $1.58 | $1.33 | $1.56 | $1.56 | 1,073,986 |
| 2024-03-05 | $1.39 | $1.43 | $1.34 | $1.37 | $1.37 | 812,216 |
| 2024-03-04 | $1.28 | $1.46 | $1.26 | $1.42 | $1.42 | 1,030,398 |
| 2024-03-01 | $1.35 | $1.36 | $1.27 | $1.27 | $1.27 | 484,799 |
| 2024-02-29 | $1.24 | $1.34 | $1.24 | $1.34 | $1.34 | 744,504 |
| 2024-02-28 | $1.30 | $1.31 | $1.19 | $1.24 | $1.24 | 636,993 |
| 2024-02-27 | $1.23 | $1.29 | $1.17 | $1.28 | $1.28 | 889,761 |
| 2024-02-26 | $1.07 | $1.23 | $1.07 | $1.21 | $1.21 | 1,072,754 |
| 2024-02-23 | $1.12 | $1.13 | $1.04 | $1.07 | $1.07 | 474,919 |
| 2024-02-22 | $1.12 | $1.18 | $1.01 | $1.14 | $1.14 | 845,355 |
| 2024-02-21 | $0.98 | $1.10 | $0.98 | $1.10 | $1.10 | 778,303 |
| 2024-02-20 | $1.06 | $1.08 | $0.96 | $0.99 | $0.99 | 984,621 |
| 2024-02-16 | $1.15 | $1.18 | $1.01 | $1.03 | $1.03 | 1,123,032 |
| 2024-02-15 | $0.97 | $1.20 | $0.97 | $1.17 | $1.17 | 1,611,666 |
| 2024-02-14 | $0.86 | $1.01 | $0.86 | $1.00 | $1.00 | 2,127,599 |
| 2024-02-13 | $0.87 | $0.91 | $0.84 | $0.86 | $0.86 | 741,939 |
| 2024-02-12 | $0.85 | $0.95 | $0.85 | $0.93 | $0.93 | 785,426 |
| 2024-02-09 | $0.74 | $0.97 | $0.74 | $0.90 | $0.90 | 1,751,676 |
| 2024-02-08 | $0.64 | $0.77 | $0.63 | $0.76 | $0.76 | 1,198,468 |
| 2024-02-07 | $0.65 | $0.66 | $0.62 | $0.66 | $0.66 | 540,053 |
| 2024-02-06 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 652,151 |
| 2024-02-05 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 1,117,839 |
| 2024-02-02 | $0.65 | $0.71 | $0.62 | $0.69 | $0.69 | 856,968 |
| 2024-02-01 | $0.65 | $0.69 | $0.63 | $0.65 | $0.65 | 660,743 |
| 2024-01-31 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 614,067 |
| 2024-01-30 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 779,529 |
| 2024-01-29 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 1,472,080 |
| 2024-01-26 | $0.70 | $0.71 | $0.68 | $0.68 | $0.68 | 560,248 |
| 2024-01-25 | $0.72 | $0.78 | $0.68 | $0.69 | $0.69 | 972,702 |
| 2024-01-24 | $0.73 | $0.78 | $0.73 | $0.73 | $0.73 | 1,353,140 |
| 2024-01-23 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 557,945 |
| 2024-01-22 | $0.73 | $0.79 | $0.70 | $0.72 | $0.72 | 1,437,410 |
| 2024-01-19 | $0.70 | $0.73 | $0.62 | $0.72 | $0.72 | 2,432,570 |
| 2024-01-18 | $0.74 | $0.75 | $0.69 | $0.71 | $0.71 | 935,539 |
| 2024-01-17 | $0.76 | $0.78 | $0.68 | $0.72 | $0.72 | 1,576,190 |
| 2024-01-16 | $0.86 | $0.87 | $0.77 | $0.77 | $0.77 | 1,186,944 |
| 2024-01-12 | $0.89 | $0.92 | $0.83 | $0.83 | $0.83 | 821,526 |
| 2024-01-11 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 958,108 |
| 2024-01-10 | $0.96 | $0.96 | $0.89 | $0.92 | $0.92 | 1,483,464 |
| 2024-01-09 | $0.98 | $0.99 | $0.92 | $0.92 | $0.92 | 929,629 |
| 2024-01-08 | $0.93 | $1.03 | $0.92 | $1.01 | $1.01 | 1,420,948 |
| 2024-01-05 | $0.91 | $0.99 | $0.90 | $0.94 | $0.94 | 1,346,985 |
| 2024-01-04 | $0.96 | $0.97 | $0.91 | $0.92 | $0.92 | 2,414,489 |
| 2024-01-03 | $1.02 | $1.03 | $0.93 | $0.93 | $0.93 | 2,657,619 |
| 2024-01-02 | $1.03 | $1.07 | $1.00 | $1.04 | $1.04 | 581,146 |
| 2023-12-29 | $1.08 | $1.09 | $1.02 | $1.02 | $1.02 | 778,913 |
| 2023-12-28 | $1.01 | $1.07 | $1.00 | $1.07 | $1.07 | 1,091,521 |
| 2023-12-27 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 846,020 |
| 2023-12-26 | $0.96 | $1.06 | $0.95 | $1.03 | $1.03 | 1,486,439 |
| 2023-12-22 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 1,266,888 |
| 2023-12-21 | $1.04 | $1.04 | $0.94 | $0.97 | $0.97 | 2,362,477 |
| 2023-12-20 | $1.01 | $1.08 | $1.00 | $1.01 | $1.01 | 1,679,423 |
| 2023-12-19 | $1.06 | $1.09 | $0.96 | $0.97 | $0.97 | 4,010,827 |
| 2023-12-18 | $1.12 | $1.13 | $1.06 | $1.07 | $1.07 | 620,649 |
| 2023-12-15 | $1.26 | $1.29 | $1.05 | $1.06 | $1.06 | 1,992,101 |
| 2023-12-14 | $1.16 | $1.30 | $1.16 | $1.23 | $1.23 | 1,841,645 |
| 2023-12-13 | $0.98 | $1.10 | $0.97 | $1.10 | $1.10 | 1,074,644 |
| 2023-12-12 | $1.00 | $1.01 | $0.95 | $0.98 | $0.98 | 1,210,089 |
| 2023-12-11 | $1.01 | $1.04 | $0.94 | $0.98 | $0.98 | 1,231,037 |
| 2023-12-08 | $1.06 | $1.09 | $0.97 | $1.01 | $1.01 | 1,225,134 |
| 2023-12-07 | $1.11 | $1.11 | $1.05 | $1.06 | $1.06 | 765,854 |
| 2023-12-06 | $1.07 | $1.14 | $1.07 | $1.10 | $1.10 | 523,743 |
| 2023-12-05 | $1.12 | $1.15 | $1.04 | $1.07 | $1.07 | 996,638 |
| 2023-12-04 | $1.12 | $1.22 | $1.09 | $1.16 | $1.16 | 1,119,359 |
| 2023-12-01 | $1.10 | $1.15 | $1.04 | $1.15 | $1.15 | 791,330 |
| 2023-11-30 | $1.07 | $1.18 | $1.06 | $1.09 | $1.09 | 1,321,440 |
| 2023-11-29 | $0.89 | $1.14 | $0.89 | $1.12 | $1.12 | 2,723,719 |
| 2023-11-28 | $0.99 | $0.99 | $0.87 | $0.88 | $0.88 | 3,197,588 |
| 2023-11-27 | $1.09 | $1.11 | $0.96 | $0.97 | $0.97 | 4,564,566 |
| 2023-11-24 | $1.12 | $1.14 | $1.08 | $1.09 | $1.09 | 618,915 |
| 2023-11-22 | $1.25 | $1.25 | $1.07 | $1.11 | $1.11 | 2,288,419 |
| 2023-11-21 | $1.31 | $1.32 | $1.20 | $1.21 | $1.21 | 1,280,812 |
| 2023-11-20 | $1.44 | $1.44 | $1.28 | $1.29 | $1.29 | 1,342,639 |
| 2023-11-17 | $1.49 | $1.49 | $1.40 | $1.43 | $1.43 | 1,244,496 |
| 2023-11-16 | $1.47 | $1.50 | $1.42 | $1.49 | $1.49 | 894,513 |
| 2023-11-15 | $1.49 | $1.57 | $1.49 | $1.50 | $1.50 | 1,808,649 |
| 2023-11-14 | $1.56 | $1.66 | $1.50 | $1.66 | $1.66 | 1,417,386 |
| 2023-11-13 | $1.52 | $1.54 | $1.37 | $1.47 | $1.47 | 1,437,054 |
| 2023-11-10 | $1.62 | $1.63 | $1.54 | $1.56 | $1.56 | 545,387 |
| 2023-11-09 | $1.60 | $1.65 | $1.54 | $1.62 | $1.62 | 977,407 |
| 2023-11-08 | $1.67 | $1.70 | $1.57 | $1.63 | $1.63 | 628,548 |
| 2023-11-07 | $1.61 | $1.70 | $1.60 | $1.66 | $1.66 | 477,097 |
| 2023-11-06 | $1.65 | $1.67 | $1.57 | $1.64 | $1.64 | 623,985 |
| 2023-11-03 | $1.48 | $1.67 | $1.48 | $1.64 | $1.64 | 1,031,657 |
| 2023-11-02 | $1.38 | $1.47 | $1.37 | $1.47 | $1.47 | 522,530 |
| 2023-11-01 | $1.44 | $1.44 | $1.32 | $1.34 | $1.34 | 1,213,811 |
| 2023-10-31 | $1.38 | $1.46 | $1.37 | $1.43 | $1.43 | 761,810 |
| 2023-10-30 | $1.41 | $1.42 | $1.36 | $1.37 | $1.37 | 560,772 |
| 2023-10-27 | $1.44 | $1.47 | $1.36 | $1.38 | $1.38 | 766,208 |
| 2023-10-26 | $1.36 | $1.45 | $1.36 | $1.41 | $1.41 | 647,917 |
| 2023-10-25 | $1.51 | $1.54 | $1.35 | $1.36 | $1.36 | 1,861,789 |
| 2023-10-24 | $1.64 | $1.69 | $1.49 | $1.50 | $1.50 | 1,650,562 |
| 2023-10-23 | $1.64 | $1.67 | $1.59 | $1.59 | $1.59 | 721,170 |
| 2023-10-20 | $1.62 | $1.69 | $1.60 | $1.65 | $1.65 | 622,138 |
| 2023-10-19 | $1.66 | $1.68 | $1.61 | $1.61 | $1.61 | 517,159 |
| 2023-10-18 | $1.70 | $1.74 | $1.66 | $1.66 | $1.66 | 422,314 |
| 2023-10-17 | $1.61 | $1.76 | $1.60 | $1.74 | $1.74 | 661,075 |
| 2023-10-16 | $1.66 | $1.69 | $1.62 | $1.63 | $1.63 | 688,473 |
| 2023-10-13 | $1.69 | $1.71 | $1.66 | $1.66 | $1.66 | 381,212 |
| 2023-10-12 | $1.73 | $1.73 | $1.63 | $1.66 | $1.66 | 638,364 |
| 2023-10-11 | $1.79 | $1.84 | $1.70 | $1.72 | $1.72 | 328,944 |
| 2023-10-10 | $1.68 | $1.79 | $1.68 | $1.78 | $1.78 | 498,584 |
| 2023-10-09 | $1.67 | $1.70 | $1.61 | $1.67 | $1.67 | 469,053 |
| 2023-10-06 | $1.66 | $1.73 | $1.64 | $1.70 | $1.70 | 493,023 |
| 2023-10-05 | $1.81 | $1.84 | $1.61 | $1.66 | $1.66 | 1,267,682 |
| 2023-10-04 | $1.91 | $1.91 | $1.81 | $1.82 | $1.82 | 518,796 |
| 2023-10-03 | $1.86 | $1.94 | $1.85 | $1.87 | $1.87 | 320,395 |
| 2023-10-02 | $2.03 | $2.08 | $1.85 | $1.90 | $1.90 | 668,390 |
| 2023-09-29 | $1.79 | $2.09 | $1.78 | $2.07 | $2.07 | 1,907,706 |
| 2023-09-28 | $1.79 | $1.81 | $1.73 | $1.76 | $1.76 | 532,510 |
| 2023-09-27 | $1.82 | $1.86 | $1.77 | $1.79 | $1.79 | 439,172 |
| 2023-09-26 | $1.83 | $1.89 | $1.80 | $1.80 | $1.80 | 498,529 |
| 2023-09-25 | $1.79 | $1.89 | $1.77 | $1.84 | $1.84 | 462,166 |
| 2023-09-22 | $1.82 | $1.88 | $1.77 | $1.82 | $1.82 | 621,321 |
| 2023-09-21 | $1.84 | $1.86 | $1.79 | $1.80 | $1.80 | 547,901 |
| 2023-09-20 | $1.91 | $1.98 | $1.84 | $1.84 | $1.84 | 654,025 |
| 2023-09-19 | $1.89 | $1.90 | $1.83 | $1.86 | $1.86 | 491,092 |
| 2023-09-18 | $1.94 | $1.95 | $1.86 | $1.86 | $1.86 | 421,872 |
| 2023-09-15 | $2.04 | $2.07 | $1.96 | $1.96 | $1.96 | 816,761 |
| 2023-09-14 | $1.96 | $2.06 | $1.95 | $2.05 | $2.05 | 561,164 |
| 2023-09-13 | $2.00 | $2.02 | $1.89 | $1.94 | $1.94 | 705,989 |
| 2023-09-12 | $2.00 | $2.08 | $1.99 | $2.02 | $2.02 | 696,413 |
| 2023-09-11 | $1.93 | $2.03 | $1.90 | $2.01 | $2.01 | 681,642 |
| 2023-09-08 | $1.87 | $1.90 | $1.82 | $1.90 | $1.90 | 427,347 |
| 2023-09-07 | $1.88 | $1.90 | $1.81 | $1.89 | $1.89 | 578,110 |
| 2023-09-06 | $1.91 | $1.93 | $1.85 | $1.90 | $1.90 | 821,960 |
| 2023-09-05 | $1.92 | $1.95 | $1.87 | $1.90 | $1.90 | 869,017 |
| 2023-09-01 | $1.98 | $2.02 | $1.89 | $1.90 | $1.90 | 771,740 |
| 2023-08-31 | $1.98 | $2.02 | $1.91 | $1.95 | $1.95 | 1,056,098 |
| 2023-08-30 | $2.07 | $2.10 | $1.96 | $1.97 | $1.97 | 834,191 |
| 2023-08-29 | $2.07 | $2.13 | $2.02 | $2.07 | $2.07 | 1,083,110 |
| 2023-08-28 | $2.04 | $2.12 | $2.02 | $2.09 | $2.09 | 490,780 |
| 2023-08-25 | $2.05 | $2.10 | $1.97 | $2.03 | $2.03 | 1,212,162 |
| 2023-08-24 | $2.20 | $2.20 | $2.01 | $2.03 | $2.03 | 809,581 |
| 2023-08-23 | $2.05 | $2.15 | $2.04 | $2.12 | $2.12 | 910,808 |
| 2023-08-22 | $2.14 | $2.16 | $2.01 | $2.05 | $2.05 | 1,399,545 |
| 2023-08-21 | $2.08 | $2.10 | $2.02 | $2.08 | $2.08 | 590,444 |
| 2023-08-18 | $1.90 | $2.09 | $1.90 | $2.06 | $2.06 | 699,623 |
| 2023-08-17 | $2.01 | $2.04 | $1.93 | $1.93 | $1.93 | 1,373,658 |
| 2023-08-16 | $2.03 | $2.11 | $1.98 | $1.98 | $1.98 | 1,533,083 |
| 2023-08-15 | $2.18 | $2.19 | $1.98 | $2.00 | $2.00 | 1,473,320 |
| 2023-08-14 | $2.12 | $2.26 | $2.07 | $2.21 | $2.21 | 1,005,290 |
| 2023-08-11 | $2.17 | $2.17 | $2.10 | $2.14 | $2.14 | 764,064 |
| 2023-08-10 | $2.36 | $2.36 | $2.11 | $2.16 | $2.16 | 1,203,624 |
| 2023-08-09 | $2.48 | $2.50 | $2.24 | $2.33 | $2.33 | 1,744,722 |
| 2023-08-08 | $2.49 | $2.54 | $2.37 | $2.50 | $2.50 | 636,298 |
| 2023-08-07 | $2.65 | $2.65 | $2.45 | $2.49 | $2.49 | 665,752 |
| 2023-08-04 | $2.65 | $2.71 | $2.50 | $2.63 | $2.63 | 779,666 |
| 2023-08-03 | $2.46 | $2.72 | $2.43 | $2.61 | $2.61 | 642,908 |
| 2023-08-02 | $2.50 | $2.58 | $2.43 | $2.46 | $2.46 | 706,034 |
| 2023-08-01 | $2.77 | $2.78 | $2.53 | $2.54 | $2.54 | 1,157,958 |
| 2023-07-31 | $2.77 | $2.83 | $2.75 | $2.81 | $2.81 | 1,588,447 |
| 2023-07-28 | $2.80 | $2.81 | $2.71 | $2.74 | $2.74 | 465,310 |
| 2023-07-27 | $2.92 | $2.92 | $2.74 | $2.75 | $2.75 | 782,147 |
| 2023-07-26 | $2.77 | $2.91 | $2.76 | $2.88 | $2.88 | 502,906 |
| 2023-07-25 | $2.79 | $2.86 | $2.77 | $2.81 | $2.81 | 622,933 |
| 2023-07-24 | $2.89 | $2.89 | $2.68 | $2.78 | $2.78 | 729,011 |
| 2023-07-21 | $2.92 | $3.00 | $2.83 | $2.88 | $2.88 | 804,236 |
| 2023-07-20 | $2.90 | $3.00 | $2.75 | $2.89 | $2.89 | 845,363 |
| 2023-07-19 | $2.87 | $3.00 | $2.87 | $2.93 | $2.93 | 1,012,251 |
| 2023-07-18 | $2.75 | $2.87 | $2.71 | $2.85 | $2.85 | 728,802 |
| 2023-07-17 | $2.70 | $2.85 | $2.68 | $2.77 | $2.77 | 695,472 |
| 2023-07-14 | $2.91 | $2.93 | $2.63 | $2.71 | $2.71 | 1,040,462 |
| 2023-07-13 | $2.88 | $3.02 | $2.85 | $2.92 | $2.92 | 1,019,479 |
| 2023-07-12 | $2.91 | $2.95 | $2.79 | $2.86 | $2.86 | 1,107,080 |
| 2023-07-11 | $2.72 | $2.89 | $2.71 | $2.84 | $2.84 | 1,281,957 |
| 2023-07-10 | $2.42 | $2.73 | $2.39 | $2.73 | $2.73 | 1,110,135 |
| 2023-07-07 | $2.23 | $2.48 | $2.22 | $2.42 | $2.42 | 865,829 |
| 2023-07-06 | $2.34 | $2.36 | $2.19 | $2.22 | $2.22 | 1,410,000 |
| 2023-07-05 | $2.40 | $2.44 | $2.35 | $2.37 | $2.37 | 554,270 |
| 2023-07-03 | $2.40 | $2.49 | $2.40 | $2.45 | $2.45 | 406,579 |
| 2023-06-30 | $2.46 | $2.55 | $2.38 | $2.38 | $2.38 | 489,442 |
| 2023-06-29 | $2.45 | $2.55 | $2.38 | $2.40 | $2.40 | 1,001,191 |
| 2023-06-28 | $2.30 | $2.48 | $2.28 | $2.46 | $2.46 | 904,328 |
| 2023-06-27 | $2.29 | $2.37 | $2.24 | $2.31 | $2.31 | 778,031 |
| 2023-06-26 | $2.33 | $2.39 | $2.25 | $2.26 | $2.26 | 1,230,747 |
| 2023-06-23 | $2.57 | $2.57 | $2.32 | $2.38 | $2.38 | 2,344,173 |
| 2023-06-22 | $2.66 | $2.66 | $2.55 | $2.56 | $2.56 | 709,993 |
| 2023-06-21 | $2.84 | $2.87 | $2.58 | $2.59 | $2.59 | 1,263,089 |
| 2023-06-20 | $2.88 | $2.89 | $2.73 | $2.87 | $2.87 | 1,058,817 |
| 2023-06-16 | $3.03 | $3.03 | $2.89 | $2.90 | $2.90 | 895,614 |
| 2023-06-15 | $2.98 | $3.06 | $2.95 | $3.00 | $3.00 | 674,659 |
| 2023-06-14 | $3.11 | $3.13 | $2.96 | $3.00 | $3.00 | 1,645,224 |
| 2023-06-13 | $2.98 | $3.12 | $2.94 | $3.07 | $3.07 | 1,108,524 |
| 2023-06-12 | $2.96 | $2.97 | $2.79 | $2.92 | $2.92 | 1,050,855 |
| 2023-06-09 | $2.99 | $3.08 | $2.93 | $2.94 | $2.94 | 849,384 |
| 2023-06-08 | $3.20 | $3.22 | $2.96 | $2.99 | $2.99 | 1,527,499 |
| 2023-06-07 | $3.30 | $3.49 | $3.29 | $3.31 | $3.31 | 1,161,341 |
| 2023-06-06 | $3.10 | $3.38 | $3.04 | $3.24 | $3.24 | 946,466 |
| 2023-06-05 | $3.07 | $3.16 | $3.04 | $3.09 | $3.09 | 550,134 |
| 2023-06-02 | $3.10 | $3.19 | $3.01 | $3.13 | $3.13 | 768,152 |
| 2023-06-01 | $2.98 | $3.10 | $2.93 | $3.01 | $3.01 | 1,116,170 |
| 2023-05-31 | $3.07 | $3.10 | $2.86 | $2.89 | $2.89 | 1,034,949 |
| 2023-05-30 | $3.05 | $3.17 | $3.03 | $3.10 | $3.10 | 727,192 |
| 2023-05-26 | $2.99 | $3.05 | $2.91 | $3.01 | $3.01 | 517,356 |
| 2023-05-25 | $3.08 | $3.13 | $2.95 | $2.97 | $2.97 | 763,530 |
| 2023-05-24 | $3.21 | $3.22 | $3.05 | $3.08 | $3.08 | 604,289 |
| 2023-05-23 | $3.32 | $3.56 | $3.25 | $3.26 | $3.26 | 1,039,990 |
| 2023-05-22 | $3.19 | $3.39 | $3.08 | $3.34 | $3.34 | 856,175 |
| 2023-05-19 | $3.32 | $3.44 | $3.16 | $3.17 | $3.17 | 725,919 |
| 2023-05-18 | $3.38 | $3.39 | $3.19 | $3.31 | $3.31 | 940,402 |
| 2023-05-17 | $3.03 | $3.44 | $2.99 | $3.43 | $3.43 | 910,657 |
| 2023-05-16 | $3.06 | $3.10 | $2.96 | $3.03 | $3.03 | 680,983 |
| 2023-05-15 | $2.92 | $3.07 | $2.87 | $3.07 | $3.07 | 690,721 |
| 2023-05-12 | $3.06 | $3.07 | $2.86 | $2.93 | $2.93 | 531,649 |
| 2023-05-11 | $3.15 | $3.17 | $2.93 | $3.07 | $3.07 | 740,602 |
| 2023-05-10 | $3.24 | $3.31 | $3.06 | $3.08 | $3.08 | 927,010 |
| 2023-05-09 | $3.35 | $3.38 | $3.10 | $3.19 | $3.19 | 944,079 |
| 2023-05-08 | $3.34 | $3.37 | $3.21 | $3.33 | $3.33 | 528,906 |
| 2023-05-05 | $3.13 | $3.33 | $3.10 | $3.28 | $3.28 | 606,203 |
| 2023-05-04 | $3.03 | $3.09 | $2.96 | $3.08 | $3.08 | 349,698 |
| 2023-05-03 | $3.08 | $3.16 | $3.02 | $3.04 | $3.04 | 612,611 |
| 2023-05-02 | $2.94 | $3.10 | $2.88 | $3.09 | $3.09 | 595,319 |
| 2023-05-01 | $3.14 | $3.24 | $2.89 | $2.93 | $2.93 | 895,772 |
| 2023-04-28 | $3.11 | $3.20 | $3.04 | $3.16 | $3.16 | 568,994 |
| 2023-04-27 | $3.05 | $3.21 | $3.05 | $3.13 | $3.13 | 854,320 |
| 2023-04-26 | $3.13 | $3.13 | $2.82 | $3.05 | $3.05 | 1,317,631 |
| 2023-04-25 | $2.98 | $3.16 | $2.92 | $3.15 | $3.15 | 1,195,167 |
| 2023-04-24 | $3.67 | $3.70 | $2.90 | $2.97 | $2.97 | 3,009,254 |
| 2023-04-21 | $3.87 | $3.97 | $3.64 | $3.68 | $3.68 | 2,047,933 |
| 2023-04-20 | $3.90 | $3.96 | $3.82 | $3.86 | $3.86 | 813,943 |
| 2023-04-19 | $3.97 | $4.14 | $3.83 | $4.01 | $4.01 | 911,737 |
| 2023-04-18 | $4.15 | $4.28 | $3.90 | $3.97 | $3.97 | 1,209,924 |
| 2023-04-17 | $4.10 | $4.45 | $3.96 | $4.13 | $4.13 | 2,673,807 |
| 2023-04-14 | $4.18 | $4.20 | $4.01 | $4.09 | $4.09 | 866,856 |
| 2023-04-13 | $3.88 | $4.27 | $3.82 | $4.18 | $4.18 | 1,892,039 |
| 2023-04-12 | $3.95 | $4.26 | $3.85 | $3.87 | $3.87 | 2,689,515 |
| 2023-04-11 | $3.97 | $4.05 | $3.79 | $3.88 | $3.88 | 1,433,835 |
| 2023-04-10 | $4.07 | $4.30 | $3.82 | $4.00 | $4.00 | 2,246,451 |
| 2023-04-06 | $3.80 | $4.12 | $3.51 | $4.07 | $4.07 | 1,836,076 |
| 2023-04-05 | $4.26 | $4.35 | $3.70 | $3.89 | $3.89 | 3,035,636 |
| 2023-04-04 | $3.99 | $4.59 | $3.81 | $4.36 | $4.36 | 5,168,820 |
| 2023-04-03 | $3.50 | $4.07 | $3.49 | $3.89 | $3.89 | 2,955,218 |
| 2023-03-31 | $3.08 | $3.53 | $3.07 | $3.45 | $3.45 | 2,479,976 |
| 2023-03-30 | $2.98 | $3.30 | $2.97 | $3.08 | $3.08 | 2,003,633 |
| 2023-03-29 | $2.67 | $2.95 | $2.61 | $2.95 | $2.95 | 1,355,329 |
| 2023-03-28 | $2.55 | $2.81 | $2.55 | $2.80 | $2.80 | 1,335,530 |
| 2023-03-27 | $2.59 | $2.75 | $2.48 | $2.70 | $2.70 | 1,753,922 |
| 2023-03-24 | $2.05 | $2.59 | $2.01 | $2.59 | $2.59 | 1,969,532 |
| 2023-03-23 | $2.00 | $2.10 | $1.98 | $2.09 | $2.09 | 1,157,690 |
| 2023-03-22 | $2.07 | $2.09 | $1.81 | $1.88 | $1.88 | 2,114,434 |
| 2023-03-21 | $1.99 | $2.10 | $1.95 | $2.09 | $2.09 | 775,128 |
| 2023-03-20 | $2.10 | $2.12 | $1.86 | $1.87 | $1.87 | 2,025,397 |
| 2023-03-17 | $2.16 | $2.19 | $2.02 | $2.09 | $2.09 | 1,595,459 |
| 2023-03-16 | $2.08 | $2.25 | $2.07 | $2.21 | $2.21 | 874,715 |
| 2023-03-15 | $2.12 | $2.17 | $2.04 | $2.12 | $2.12 | 743,036 |
| 2023-03-14 | $2.26 | $2.29 | $2.17 | $2.19 | $2.19 | 796,026 |
| 2023-03-13 | $2.04 | $2.34 | $1.94 | $2.23 | $2.23 | 1,727,493 |
| 2023-03-10 | $2.18 | $2.19 | $2.00 | $2.06 | $2.06 | 900,675 |
| 2023-03-09 | $2.24 | $2.30 | $2.09 | $2.17 | $2.17 | 1,198,244 |
| 2023-03-08 | $2.30 | $2.33 | $2.22 | $2.26 | $2.26 | 656,258 |
| 2023-03-07 | $2.35 | $2.39 | $2.26 | $2.32 | $2.32 | 653,077 |
| 2023-03-06 | $2.51 | $2.53 | $2.35 | $2.36 | $2.36 | 1,126,856 |
| 2023-03-03 | $2.40 | $2.56 | $2.38 | $2.47 | $2.47 | 868,589 |
| 2023-03-02 | $2.36 | $2.39 | $2.31 | $2.36 | $2.36 | 734,244 |
| 2023-03-01 | $2.63 | $2.73 | $2.33 | $2.40 | $2.40 | 2,440,195 |
| 2023-02-28 | $2.51 | $2.64 | $2.38 | $2.58 | $2.58 | 1,222,735 |
| 2023-02-27 | $2.75 | $2.85 | $2.48 | $2.49 | $2.49 | 4,598,305 |
| 2023-02-24 | $2.22 | $2.66 | $2.07 | $2.55 | $2.55 | 10,964,548 |
| 2023-02-23 | $2.11 | $2.16 | $1.96 | $2.00 | $2.00 | 736,564 |
| 2023-02-22 | $2.11 | $2.21 | $2.06 | $2.09 | $2.09 | 813,144 |
| 2023-02-21 | $2.18 | $2.21 | $2.10 | $2.11 | $2.11 | 850,394 |
| 2023-02-17 | $2.29 | $2.31 | $2.20 | $2.21 | $2.21 | 641,687 |
| 2023-02-16 | $2.34 | $2.42 | $2.25 | $2.32 | $2.32 | 711,470 |
| 2023-02-15 | $2.27 | $2.43 | $2.23 | $2.40 | $2.40 | 689,404 |
| 2023-02-14 | $2.30 | $2.33 | $2.21 | $2.29 | $2.29 | 881,853 |
| 2023-02-13 | $2.29 | $2.31 | $2.20 | $2.27 | $2.27 | 538,830 |
| 2023-02-10 | $2.30 | $2.30 | $2.20 | $2.28 | $2.28 | 598,398 |
| 2023-02-09 | $2.53 | $2.53 | $2.30 | $2.32 | $2.32 | 646,975 |
| 2023-02-08 | $2.54 | $2.65 | $2.42 | $2.44 | $2.44 | 483,518 |
| 2023-02-07 | $2.56 | $2.58 | $2.39 | $2.53 | $2.53 | 853,241 |
| 2023-02-06 | $2.67 | $2.71 | $2.50 | $2.56 | $2.56 | 764,678 |
| 2023-02-03 | $2.62 | $2.78 | $2.56 | $2.71 | $2.71 | 1,323,820 |
| 2023-02-02 | $2.47 | $2.76 | $2.47 | $2.70 | $2.70 | 2,171,000 |
| 2023-02-01 | $2.28 | $2.40 | $2.18 | $2.35 | $2.35 | 857,049 |
| 2023-01-31 | $2.39 | $2.45 | $2.25 | $2.28 | $2.28 | 864,672 |
| 2023-01-30 | $2.42 | $2.51 | $2.30 | $2.30 | $2.30 | 910,169 |
| 2023-01-27 | $2.13 | $2.51 | $2.12 | $2.45 | $2.45 | 1,463,869 |
| 2023-01-26 | $2.24 | $2.28 | $2.13 | $2.16 | $2.16 | 660,506 |
| 2023-01-25 | $2.18 | $2.24 | $2.12 | $2.23 | $2.23 | 611,250 |
| 2023-01-24 | $2.20 | $2.33 | $2.19 | $2.22 | $2.22 | 660,766 |
| 2023-01-23 | $2.24 | $2.32 | $2.17 | $2.26 | $2.26 | 1,036,336 |
| 2023-01-20 | $2.14 | $2.30 | $2.06 | $2.22 | $2.22 | 2,859,320 |
| 2023-01-19 | $2.10 | $2.16 | $2.02 | $2.10 | $2.10 | 768,259 |
| 2023-01-18 | $2.27 | $2.33 | $2.06 | $2.09 | $2.09 | 925,017 |
| 2023-01-17 | $2.17 | $2.24 | $2.09 | $2.23 | $2.23 | 1,377,248 |
| 2023-01-13 | $2.11 | $2.34 | $2.07 | $2.15 | $2.15 | 1,362,045 |
| 2023-01-12 | $2.09 | $2.15 | $1.99 | $2.11 | $2.11 | 1,215,511 |
| 2023-01-11 | $1.97 | $2.10 | $1.93 | $2.09 | $2.09 | 1,114,063 |
| 2023-01-10 | $1.91 | $1.98 | $1.85 | $1.91 | $1.91 | 844,708 |
| 2023-01-09 | $1.80 | $2.09 | $1.79 | $1.92 | $1.92 | 2,253,440 |
| 2023-01-06 | $1.72 | $1.75 | $1.61 | $1.73 | $1.73 | 1,182,520 |
| 2023-01-05 | $1.82 | $1.83 | $1.69 | $1.69 | $1.69 | 828,276 |
| 2023-01-04 | $1.82 | $1.93 | $1.80 | $1.84 | $1.84 | 796,731 |
| 2023-01-03 | $1.82 | $1.91 | $1.76 | $1.80 | $1.80 | 974,885 |
| 2022-12-30 | $1.68 | $1.87 | $1.66 | $1.79 | $1.79 | 1,482,225 |
| 2022-12-29 | $1.61 | $1.75 | $1.61 | $1.71 | $1.71 | 1,285,586 |
| 2022-12-28 | $1.60 | $1.66 | $1.60 | $1.61 | $1.61 | 1,099,448 |
| 2022-12-27 | $1.64 | $1.66 | $1.57 | $1.61 | $1.61 | 1,398,735 |
| 2022-12-23 | $1.68 | $1.70 | $1.60 | $1.67 | $1.67 | 830,553 |
| 2022-12-22 | $1.72 | $1.74 | $1.60 | $1.69 | $1.69 | 1,064,285 |
| 2022-12-21 | $1.71 | $1.87 | $1.69 | $1.78 | $1.78 | 909,123 |
| 2022-12-20 | $1.65 | $1.74 | $1.59 | $1.72 | $1.72 | 1,337,194 |
| 2022-12-19 | $1.71 | $1.73 | $1.63 | $1.65 | $1.65 | 1,407,740 |
| 2022-12-16 | $1.86 | $1.87 | $1.68 | $1.71 | $1.71 | 5,070,239 |
| 2022-12-15 | $1.93 | $1.98 | $1.86 | $1.86 | $1.86 | 1,067,558 |
| 2022-12-14 | $1.95 | $2.02 | $1.90 | $2.00 | $2.00 | 1,583,369 |
| 2022-12-13 | $2.00 | $2.10 | $1.85 | $1.94 | $1.94 | 1,692,717 |
| 2022-12-12 | $2.01 | $2.03 | $1.82 | $1.93 | $1.93 | 2,079,761 |
| 2022-12-09 | $2.04 | $2.09 | $1.98 | $2.03 | $2.03 | 1,065,020 |
| 2022-12-08 | $1.98 | $2.08 | $1.91 | $2.08 | $2.08 | 1,400,145 |
| 2022-12-07 | $2.01 | $2.02 | $1.88 | $1.93 | $1.93 | 1,772,251 |
| 2022-12-06 | $2.22 | $2.25 | $2.00 | $2.01 | $2.01 | 2,522,924 |
| 2022-12-05 | $2.24 | $2.30 | $2.21 | $2.22 | $2.22 | 936,665 |
| 2022-12-02 | $2.32 | $2.34 | $2.20 | $2.25 | $2.25 | 1,621,915 |
| 2022-12-01 | $2.69 | $2.76 | $2.31 | $2.32 | $2.32 | 1,572,529 |
| 2022-11-30 | $2.76 | $2.77 | $2.51 | $2.66 | $2.66 | 2,330,926 |
| 2022-11-29 | $2.64 | $2.80 | $2.61 | $2.76 | $2.76 | 607,309 |
| 2022-11-28 | $2.75 | $2.83 | $2.62 | $2.65 | $2.65 | 917,872 |
| 2022-11-25 | $2.67 | $2.79 | $2.62 | $2.79 | $2.79 | 318,167 |
| 2022-11-23 | $2.74 | $2.80 | $2.59 | $2.68 | $2.68 | 552,800 |
| 2022-11-22 | $2.53 | $2.83 | $2.42 | $2.72 | $2.72 | 1,321,302 |
| 2022-11-21 | $2.59 | $2.71 | $2.45 | $2.49 | $2.49 | 1,473,741 |
| 2022-11-18 | $2.93 | $2.93 | $2.60 | $2.60 | $2.60 | 1,148,622 |
| 2022-11-17 | $2.68 | $2.85 | $2.64 | $2.84 | $2.84 | 716,804 |
| 2022-11-16 | $2.94 | $2.97 | $2.72 | $2.78 | $2.78 | 1,151,038 |
| 2022-11-15 | $2.94 | $3.24 | $2.91 | $3.03 | $3.03 | 1,676,344 |
| 2022-11-14 | $2.91 | $2.96 | $2.81 | $2.82 | $2.82 | 967,183 |
| 2022-11-11 | $2.73 | $3.00 | $2.65 | $3.00 | $3.00 | 1,347,393 |
| 2022-11-10 | $2.66 | $2.79 | $2.58 | $2.73 | $2.73 | 2,331,326 |
| 2022-11-09 | $2.31 | $2.91 | $2.31 | $2.52 | $2.52 | 2,233,316 |
| 2022-11-08 | $2.45 | $2.50 | $2.30 | $2.45 | $2.45 | 2,105,246 |
| 2022-11-07 | $2.62 | $2.63 | $2.33 | $2.43 | $2.43 | 1,907,787 |
| 2022-11-04 | $2.68 | $2.69 | $2.47 | $2.57 | $2.57 | 886,475 |
| 2022-11-03 | $2.49 | $2.63 | $2.46 | $2.58 | $2.58 | 740,711 |
| 2022-11-02 | $2.77 | $2.79 | $2.55 | $2.55 | $2.55 | 918,465 |
| 2022-11-01 | $2.65 | $2.83 | $2.59 | $2.80 | $2.80 | 1,431,955 |
| 2022-10-31 | $2.46 | $2.67 | $2.40 | $2.62 | $2.62 | 895,154 |
| 2022-10-28 | $2.36 | $2.45 | $2.29 | $2.45 | $2.45 | 699,210 |
| 2022-10-27 | $2.50 | $2.56 | $2.36 | $2.37 | $2.37 | 619,186 |
| 2022-10-26 | $2.37 | $2.62 | $2.30 | $2.50 | $2.50 | 1,227,793 |
| 2022-10-25 | $2.15 | $2.49 | $2.15 | $2.39 | $2.39 | 1,768,300 |
| 2022-10-24 | $2.26 | $2.26 | $2.10 | $2.20 | $2.20 | 1,216,941 |
| 2022-10-21 | $2.17 | $2.28 | $2.12 | $2.26 | $2.26 | 913,161 |
| 2022-10-20 | $2.27 | $2.36 | $2.16 | $2.18 | $2.18 | 1,092,603 |
| 2022-10-19 | $2.34 | $2.39 | $2.25 | $2.28 | $2.28 | 1,111,762 |
| 2022-10-18 | $2.50 | $2.51 | $2.32 | $2.39 | $2.39 | 1,307,398 |
| 2022-10-17 | $2.47 | $2.52 | $2.43 | $2.45 | $2.45 | 653,932 |
| 2022-10-14 | $2.68 | $2.69 | $2.36 | $2.38 | $2.38 | 1,009,385 |
| 2022-10-13 | $2.45 | $2.70 | $2.36 | $2.63 | $2.63 | 1,416,197 |
| 2022-10-12 | $2.57 | $2.61 | $2.35 | $2.60 | $2.60 | 1,624,029 |
| 2022-10-11 | $2.46 | $2.54 | $2.40 | $2.47 | $2.47 | 1,056,636 |
| 2022-10-10 | $2.65 | $2.66 | $2.46 | $2.51 | $2.51 | 820,091 |
| 2022-10-07 | $2.85 | $2.88 | $2.58 | $2.61 | $2.61 | 1,438,189 |
| 2022-10-06 | $2.93 | $3.04 | $2.86 | $2.87 | $2.87 | 943,816 |
| 2022-10-05 | $2.94 | $3.02 | $2.86 | $2.92 | $2.92 | 842,695 |
| 2022-10-04 | $3.02 | $3.09 | $2.96 | $3.04 | $3.04 | 1,140,817 |
| 2022-10-03 | $3.02 | $3.02 | $2.86 | $2.91 | $2.91 | 844,572 |
| 2022-09-30 | $2.89 | $3.14 | $2.85 | $2.95 | $2.95 | 1,407,956 |
| 2022-09-29 | $3.04 | $3.06 | $2.85 | $2.90 | $2.90 | 1,214,330 |
| 2022-09-28 | $3.00 | $3.18 | $2.93 | $3.13 | $3.13 | 1,055,066 |
| 2022-09-27 | $3.06 | $3.13 | $2.84 | $3.01 | $3.01 | 1,774,515 |
| 2022-09-26 | $3.05 | $3.32 | $2.92 | $2.93 | $2.93 | 1,776,889 |
| 2022-09-23 | $3.18 | $3.24 | $3.03 | $3.11 | $3.11 | 1,751,687 |
| 2022-09-22 | $3.55 | $3.57 | $3.22 | $3.26 | $3.26 | 1,397,596 |
| 2022-09-21 | $3.56 | $3.72 | $3.49 | $3.53 | $3.53 | 928,859 |
| 2022-09-20 | $3.65 | $3.65 | $3.47 | $3.51 | $3.51 | 1,010,908 |
| 2022-09-19 | $3.68 | $3.77 | $3.57 | $3.68 | $3.68 | 1,046,394 |
| 2022-09-16 | $3.80 | $3.86 | $3.70 | $3.76 | $3.76 | 1,483,387 |
| 2022-09-15 | $4.00 | $4.14 | $3.85 | $3.91 | $3.91 | 1,139,357 |
| 2022-09-14 | $4.07 | $4.07 | $3.93 | $4.05 | $4.05 | 942,395 |
| 2022-09-13 | $4.01 | $4.17 | $3.97 | $4.05 | $4.05 | 1,258,942 |
| 2022-09-12 | $4.38 | $4.44 | $4.17 | $4.24 | $4.24 | 1,266,639 |
| 2022-09-09 | $4.20 | $4.41 | $4.15 | $4.32 | $4.32 | 1,102,841 |
| 2022-09-08 | $4.14 | $4.17 | $3.90 | $4.13 | $4.13 | 1,293,730 |
| 2022-09-07 | $4.07 | $4.34 | $4.07 | $4.31 | $4.31 | 1,112,705 |
| 2022-09-06 | $4.12 | $4.24 | $4.03 | $4.16 | $4.16 | 809,405 |
| 2022-09-02 | $4.37 | $4.37 | $4.00 | $4.03 | $4.03 | 1,276,749 |
| 2022-09-01 | $4.31 | $4.41 | $4.16 | $4.25 | $4.25 | 1,039,755 |
| 2022-08-31 | $4.38 | $4.48 | $4.25 | $4.45 | $4.45 | 700,300 |
| 2022-08-30 | $4.45 | $4.47 | $4.24 | $4.29 | $4.29 | 942,368 |
| 2022-08-29 | $4.43 | $4.58 | $4.39 | $4.40 | $4.40 | 786,498 |
| 2022-08-26 | $4.69 | $4.74 | $4.38 | $4.48 | $4.48 | 1,719,198 |
| 2022-08-25 | $4.80 | $5.08 | $4.80 | $5.01 | $5.01 | 1,423,695 |
| 2022-08-24 | $4.39 | $4.75 | $4.38 | $4.73 | $4.73 | 1,058,419 |
| 2022-08-23 | $4.47 | $4.59 | $4.31 | $4.35 | $4.35 | 1,432,865 |
| 2022-08-22 | $4.61 | $4.64 | $4.33 | $4.40 | $4.40 | 1,861,425 |
| 2022-08-19 | $5.00 | $5.06 | $4.68 | $4.77 | $4.77 | 1,629,716 |
| 2022-08-18 | $5.12 | $5.37 | $5.04 | $5.20 | $5.20 | 1,190,977 |
| 2022-08-17 | $5.34 | $5.49 | $5.01 | $5.13 | $5.13 | 1,642,240 |
| 2022-08-16 | $5.24 | $5.79 | $4.98 | $5.47 | $5.47 | 2,931,918 |
| 2022-08-15 | $5.50 | $5.73 | $5.27 | $5.29 | $5.29 | 1,715,213 |
| 2022-08-12 | $4.85 | $5.69 | $4.82 | $5.66 | $5.66 | 3,557,280 |
| 2022-08-11 | $4.89 | $4.93 | $4.70 | $4.81 | $4.81 | 1,930,783 |
| 2022-08-10 | $4.25 | $4.89 | $4.12 | $4.88 | $4.88 | 2,803,299 |
| 2022-08-09 | $4.62 | $4.65 | $3.96 | $4.07 | $4.07 | 3,911,517 |
| 2022-08-08 | $4.80 | $5.13 | $4.65 | $4.68 | $4.68 | 2,220,457 |
| 2022-08-05 | $4.68 | $4.88 | $4.61 | $4.73 | $4.73 | 1,188,630 |
| 2022-08-04 | $4.88 | $4.88 | $4.69 | $4.82 | $4.82 | 821,253 |
| 2022-08-03 | $4.53 | $4.84 | $4.48 | $4.83 | $4.83 | 1,146,955 |
| 2022-08-02 | $4.34 | $4.54 | $4.30 | $4.44 | $4.44 | 1,435,714 |
| 2022-08-01 | $4.54 | $4.60 | $4.44 | $4.46 | $4.46 | 878,061 |
| 2022-07-29 | $4.64 | $4.75 | $4.52 | $4.62 | $4.62 | 654,525 |
| 2022-07-28 | $4.68 | $4.84 | $4.57 | $4.71 | $4.71 | 846,870 |
| 2022-07-27 | $4.42 | $4.75 | $4.37 | $4.68 | $4.68 | 863,405 |
| 2022-07-26 | $4.55 | $4.55 | $4.33 | $4.33 | $4.33 | 880,085 |
| 2022-07-25 | $4.66 | $4.66 | $4.32 | $4.62 | $4.62 | 1,559,399 |
| 2022-07-22 | $5.10 | $5.10 | $4.56 | $4.61 | $4.61 | 1,415,861 |
| 2022-07-21 | $5.20 | $5.30 | $5.01 | $5.07 | $5.07 | 1,440,939 |
| 2022-07-20 | $5.16 | $5.45 | $5.11 | $5.31 | $5.31 | 1,517,507 |
| 2022-07-19 | $5.09 | $5.16 | $4.97 | $5.15 | $5.15 | 1,077,218 |
| 2022-07-18 | $5.09 | $5.35 | $4.95 | $5.01 | $5.01 | 1,235,762 |
| 2022-07-15 | $5.05 | $5.08 | $4.61 | $5.01 | $5.01 | 1,276,078 |
| 2022-07-14 | $5.09 | $5.12 | $4.80 | $4.95 | $4.95 | 1,293,151 |
| 2022-07-13 | $4.67 | $5.28 | $4.60 | $5.24 | $5.24 | 1,181,758 |
| 2022-07-12 | $4.78 | $4.90 | $4.61 | $4.85 | $4.85 | 875,475 |
| 2022-07-11 | $5.00 | $5.13 | $4.76 | $4.78 | $4.78 | 1,780,419 |
| 2022-07-08 | $5.27 | $5.31 | $5.06 | $5.10 | $5.10 | 1,377,715 |
| 2022-07-07 | $5.27 | $5.39 | $5.13 | $5.37 | $5.37 | 1,238,783 |
| 2022-07-06 | $5.12 | $5.28 | $5.04 | $5.21 | $5.21 | 1,473,947 |
| 2022-07-05 | $4.58 | $5.13 | $4.46 | $5.13 | $5.13 | 2,110,440 |
| 2022-07-01 | $4.61 | $4.76 | $4.47 | $4.72 | $4.72 | 1,325,504 |
| 2022-06-30 | $4.93 | $4.99 | $4.46 | $4.56 | $4.56 | 2,124,489 |
| 2022-06-29 | $5.38 | $5.42 | $4.97 | $5.11 | $5.11 | 1,782,459 |
| 2022-06-28 | $5.74 | $5.92 | $5.41 | $5.50 | $5.50 | 2,536,702 |
| 2022-06-27 | $5.20 | $5.84 | $5.01 | $5.81 | $5.81 | 2,810,605 |
| 2022-06-24 | $5.20 | $5.35 | $5.06 | $5.20 | $5.20 | 5,497,559 |
| 2022-06-23 | $4.62 | $5.18 | $4.62 | $5.14 | $5.14 | 2,779,051 |
| 2022-06-22 | $4.25 | $4.67 | $4.21 | $4.63 | $4.63 | 2,561,034 |
| 2022-06-21 | $4.15 | $4.38 | $4.09 | $4.38 | $4.38 | 2,266,433 |
| 2022-06-17 | $3.84 | $4.09 | $3.73 | $4.09 | $4.09 | 2,541,904 |
| 2022-06-16 | $3.80 | $3.88 | $3.65 | $3.77 | $3.77 | 1,816,032 |
| 2022-06-15 | $3.79 | $4.12 | $3.74 | $4.07 | $4.07 | 2,222,281 |
| 2022-06-14 | $3.53 | $3.80 | $3.45 | $3.80 | $3.80 | 2,560,627 |
| 2022-06-13 | $3.60 | $3.66 | $3.42 | $3.49 | $3.49 | 1,605,091 |
| 2022-06-10 | $3.83 | $3.89 | $3.70 | $3.80 | $3.80 | 1,510,120 |
| 2022-06-09 | $4.08 | $4.08 | $3.89 | $3.90 | $3.90 | 1,038,157 |
| 2022-06-08 | $3.99 | $4.27 | $3.95 | $4.08 | $4.08 | 1,287,126 |
| 2022-06-07 | $3.93 | $4.05 | $3.87 | $4.02 | $4.02 | 1,052,558 |
| 2022-06-06 | $4.10 | $4.18 | $3.85 | $4.04 | $4.04 | 1,598,331 |
| 2022-06-03 | $4.07 | $4.16 | $3.94 | $4.05 | $4.05 | 1,229,946 |
| 2022-06-02 | $4.16 | $4.32 | $4.00 | $4.19 | $4.19 | 1,710,451 |
| 2022-06-01 | $4.39 | $4.44 | $4.15 | $4.16 | $4.16 | 1,348,476 |
| 2022-05-31 | $4.79 | $4.81 | $4.28 | $4.39 | $4.39 | 2,471,060 |
| 2022-05-27 | $4.56 | $4.80 | $4.56 | $4.76 | $4.76 | 1,344,437 |
| 2022-05-26 | $4.16 | $4.60 | $4.12 | $4.49 | $4.49 | 1,836,224 |
| 2022-05-25 | $4.00 | $4.15 | $3.93 | $4.13 | $4.13 | 1,248,902 |
| 2022-05-24 | $4.24 | $4.30 | $3.95 | $3.98 | $3.98 | 1,699,493 |
| 2022-05-23 | $4.22 | $4.41 | $4.10 | $4.41 | $4.41 | 1,399,717 |
| 2022-05-20 | $4.80 | $4.88 | $4.01 | $4.19 | $4.19 | 2,542,013 |
| 2022-05-19 | $4.35 | $4.94 | $4.35 | $4.74 | $4.74 | 2,495,775 |
| 2022-05-18 | $4.42 | $5.00 | $4.28 | $4.39 | $4.39 | 3,345,519 |
| 2022-05-17 | $4.17 | $4.44 | $4.06 | $4.44 | $4.44 | 2,194,475 |
| 2022-05-16 | $3.94 | $4.28 | $3.92 | $4.04 | $4.04 | 2,265,387 |
| 2022-05-13 | $3.51 | $4.09 | $3.46 | $3.98 | $3.98 | 2,731,668 |
| 2022-05-12 | $3.45 | $3.56 | $3.15 | $3.34 | $3.34 | 4,318,232 |
| 2022-05-11 | $3.86 | $4.15 | $3.42 | $3.46 | $3.46 | 2,757,563 |
| 2022-05-10 | $4.15 | $4.15 | $3.55 | $3.55 | $3.55 | 3,516,027 |
| 2022-05-09 | $4.24 | $4.25 | $3.96 | $4.01 | $4.01 | 1,512,622 |
| 2022-05-06 | $4.36 | $4.55 | $4.12 | $4.43 | $4.43 | 1,302,914 |
| 2022-05-05 | $4.59 | $4.73 | $4.29 | $4.43 | $4.43 | 1,289,426 |
| 2022-05-04 | $4.56 | $4.74 | $4.20 | $4.73 | $4.73 | 1,731,872 |
| 2022-05-03 | $4.21 | $4.64 | $4.11 | $4.53 | $4.53 | 2,037,787 |
| 2022-05-02 | $3.89 | $4.28 | $3.82 | $4.28 | $4.28 | 1,993,526 |
| 2022-04-29 | $4.15 | $4.32 | $3.89 | $3.92 | $3.92 | 1,746,658 |
| 2022-04-28 | $4.02 | $4.20 | $3.83 | $4.19 | $4.19 | 2,166,572 |
| 2022-04-27 | $4.24 | $4.34 | $3.95 | $3.99 | $3.99 | 1,886,292 |
| 2022-04-26 | $4.40 | $4.41 | $4.15 | $4.18 | $4.18 | 1,617,575 |
| 2022-04-25 | $4.32 | $4.51 | $4.30 | $4.42 | $4.42 | 1,601,619 |
| 2022-04-22 | $4.55 | $4.80 | $4.34 | $4.42 | $4.42 | 2,161,694 |
| 2022-04-21 | $5.01 | $5.20 | $4.57 | $4.60 | $4.60 | 1,823,171 |
| 2022-04-20 | $5.35 | $5.39 | $4.82 | $4.90 | $4.90 | 2,247,862 |
| 2022-04-19 | $5.17 | $5.44 | $5.03 | $5.36 | $5.36 | 1,326,285 |
| 2022-04-18 | $5.00 | $5.12 | $4.75 | $5.11 | $5.11 | 2,357,552 |
| 2022-04-14 | $5.40 | $5.44 | $4.98 | $5.00 | $5.00 | 1,782,458 |
| 2022-04-13 | $5.41 | $5.43 | $5.21 | $5.36 | $5.36 | 1,339,036 |
| 2022-04-12 | $5.28 | $5.54 | $5.08 | $5.45 | $5.45 | 1,528,263 |
| 2022-04-11 | $5.16 | $5.34 | $4.96 | $5.19 | $5.19 | 2,079,759 |
| 2022-04-08 | $5.65 | $5.65 | $5.27 | $5.28 | $5.28 | 1,805,760 |
| 2022-04-07 | $5.80 | $5.98 | $5.32 | $5.63 | $5.63 | 2,149,414 |
| 2022-04-06 | $5.89 | $5.95 | $5.43 | $5.74 | $5.74 | 2,802,280 |
| 2022-04-05 | $6.51 | $6.59 | $5.92 | $6.04 | $6.04 | 2,091,717 |
| 2022-04-04 | $5.87 | $6.65 | $5.86 | $6.53 | $6.53 | 3,321,002 |
| 2022-04-01 | $6.00 | $6.04 | $5.65 | $5.83 | $5.83 | 1,723,571 |
| 2022-03-31 | $6.11 | $6.13 | $5.74 | $5.86 | $5.86 | 3,748,260 |
| 2022-03-30 | $6.22 | $6.63 | $5.91 | $6.05 | $6.05 | 2,690,905 |
| 2022-03-29 | $5.83 | $6.78 | $5.77 | $6.37 | $6.37 | 4,537,678 |
| 2022-03-28 | $5.80 | $5.95 | $5.55 | $5.74 | $5.74 | 1,439,280 |
| 2022-03-25 | $5.97 | $5.97 | $5.28 | $5.76 | $5.76 | 3,452,147 |
| 2022-03-24 | $6.09 | $6.12 | $5.63 | $5.89 | $5.89 | 2,212,857 |
| 2022-03-23 | $5.85 | $6.49 | $5.78 | $6.00 | $6.00 | 3,227,549 |
| 2022-03-22 | $5.78 | $6.27 | $5.69 | $5.94 | $5.94 | 3,683,911 |
| 2022-03-21 | $5.60 | $5.83 | $5.38 | $5.72 | $5.72 | 6,905,415 |
| 2022-03-18 | $4.82 | $5.66 | $4.80 | $5.66 | $5.66 | 8,158,282 |
| 2022-03-17 | $4.20 | $4.89 | $4.17 | $4.87 | $4.87 | 4,469,527 |
| 2022-03-16 | $4.04 | $4.41 | $4.03 | $4.34 | $4.34 | 4,067,135 |
| 2022-03-15 | $3.42 | $4.00 | $3.26 | $3.99 | $3.99 | 4,050,253 |
| 2022-03-14 | $3.55 | $3.59 | $3.27 | $3.41 | $3.41 | 4,277,215 |
| 2022-03-11 | $3.76 | $3.76 | $3.55 | $3.56 | $3.56 | 2,470,234 |
| 2022-03-10 | $4.00 | $4.06 | $3.60 | $3.65 | $3.65 | 4,171,393 |
| 2022-03-09 | $4.15 | $4.33 | $3.94 | $4.06 | $4.06 | 3,630,457 |
| 2022-03-08 | $3.93 | $4.16 | $3.76 | $3.97 | $3.97 | 3,443,061 |
| 2022-03-07 | $4.22 | $4.33 | $3.92 | $3.93 | $3.93 | 3,489,671 |
| 2022-03-04 | $4.75 | $4.83 | $4.12 | $4.16 | $4.16 | 4,409,802 |
| 2022-03-03 | $4.60 | $4.98 | $4.55 | $4.86 | $4.86 | 3,642,598 |
| 2022-03-02 | $4.71 | $4.80 | $4.43 | $4.58 | $4.58 | 4,255,282 |
| 2022-03-01 | $4.16 | $4.94 | $4.14 | $4.77 | $4.77 | 9,160,059 |
| 2022-02-28 | $3.95 | $4.12 | $3.84 | $3.98 | $3.98 | 3,338,057 |
| 2022-02-25 | $3.92 | $3.96 | $3.62 | $3.94 | $3.94 | 3,653,139 |
| 2022-02-24 | $3.11 | $3.80 | $3.09 | $3.79 | $3.79 | 3,890,392 |
| 2022-02-23 | $3.58 | $3.64 | $3.29 | $3.33 | $3.33 | 3,049,602 |
| 2022-02-22 | $3.65 | $3.74 | $3.44 | $3.45 | $3.45 | 3,545,054 |
| 2022-02-18 | $3.88 | $3.98 | $3.63 | $3.67 | $3.67 | 3,137,939 |
| 2022-02-17 | $4.15 | $4.19 | $3.88 | $3.90 | $3.90 | 2,305,301 |
| 2022-02-16 | $4.02 | $4.29 | $4.00 | $4.24 | $4.24 | 3,657,466 |
| 2022-02-15 | $3.81 | $4.27 | $3.80 | $4.07 | $4.07 | 4,506,094 |
| 2022-02-14 | $3.72 | $3.90 | $3.59 | $3.66 | $3.66 | 2,983,909 |
| 2022-02-11 | $3.96 | $4.06 | $3.61 | $3.71 | $3.71 | 3,670,130 |
| 2022-02-10 | $4.11 | $4.41 | $3.95 | $3.95 | $3.95 | 4,476,196 |
| 2022-02-09 | $4.01 | $4.44 | $3.88 | $4.30 | $4.30 | 6,803,903 |
| 2022-02-08 | $3.90 | $4.07 | $3.84 | $3.89 | $3.89 | 2,957,253 |
| 2022-02-07 | $4.15 | $4.30 | $3.85 | $3.88 | $3.88 | 3,906,360 |
| 2022-02-04 | $4.15 | $4.27 | $3.97 | $4.08 | $4.08 | 4,024,614 |
| 2022-02-03 | $4.57 | $4.60 | $4.05 | $4.06 | $4.06 | 3,829,754 |
| 2022-02-02 | $5.22 | $5.27 | $4.63 | $4.63 | $4.63 | 3,809,285 |
| 2022-02-01 | $5.20 | $5.41 | $4.97 | $5.22 | $5.22 | 4,945,914 |
| 2022-01-31 | $4.63 | $5.20 | $4.60 | $5.01 | $5.01 | 3,729,185 |
| 2022-01-28 | $4.43 | $4.62 | $4.26 | $4.60 | $4.60 | 2,624,271 |
| 2022-01-27 | $4.59 | $4.67 | $4.31 | $4.36 | $4.36 | 4,424,273 |
| 2022-01-26 | $5.25 | $5.29 | $4.48 | $4.52 | $4.52 | 5,097,948 |
| 2022-01-25 | $4.71 | $4.99 | $4.61 | $4.86 | $4.86 | 5,076,452 |
| 2022-01-24 | $4.30 | $4.88 | $3.97 | $4.86 | $4.86 | 8,807,027 |
| 2022-01-21 | $4.84 | $5.00 | $4.53 | $4.54 | $4.54 | 9,698,471 |
| 2022-01-20 | $5.56 | $5.62 | $4.90 | $4.91 | $4.91 | 8,111,339 |
| 2022-01-19 | $6.01 | $6.01 | $5.26 | $5.40 | $5.40 | 11,042,919 |
| 2022-01-18 | $6.29 | $6.32 | $5.92 | $5.93 | $5.93 | 5,232,951 |
| 2022-01-14 | $6.65 | $6.72 | $6.31 | $6.64 | $6.64 | 3,079,794 |
| 2022-01-13 | $7.19 | $7.24 | $6.65 | $6.68 | $6.68 | 2,757,604 |
| 2022-01-12 | $7.47 | $7.73 | $7.12 | $7.12 | $7.12 | 1,777,927 |
| 2022-01-11 | $7.25 | $7.58 | $7.04 | $7.33 | $7.33 | 2,327,839 |
| 2022-01-10 | $7.46 | $7.47 | $6.97 | $7.22 | $7.22 | 2,277,705 |
| 2022-01-07 | $7.57 | $7.95 | $7.43 | $7.55 | $7.55 | 2,392,130 |
| 2022-01-06 | $7.84 | $7.96 | $7.23 | $7.51 | $7.51 | 2,171,255 |
| 2022-01-05 | $8.34 | $8.45 | $7.58 | $7.72 | $7.72 | 2,794,075 |
| 2022-01-04 | $9.02 | $9.12 | $8.28 | $8.43 | $8.43 | 2,814,097 |
| 2022-01-03 | $8.70 | $9.35 | $8.61 | $8.86 | $8.86 | 2,155,609 |
| 2021-12-31 | $8.60 | $8.87 | $8.43 | $8.52 | $8.52 | 1,651,989 |
| 2021-12-30 | $8.14 | $9.10 | $8.13 | $8.73 | $8.73 | 3,280,963 |
| 2021-12-29 | $8.41 | $8.45 | $8.02 | $8.20 | $8.20 | 2,404,544 |
| 2021-12-28 | $8.58 | $8.83 | $8.33 | $8.46 | $8.46 | 2,367,390 |
| 2021-12-27 | $8.84 | $8.85 | $8.57 | $8.67 | $8.67 | 2,656,435 |
| 2021-12-23 | $8.75 | $9.12 | $8.60 | $8.97 | $8.97 | 2,902,650 |
| 2021-12-22 | $8.54 | $9.00 | $8.45 | $8.74 | $8.74 | 2,175,531 |
| 2021-12-21 | $8.50 | $8.85 | $8.44 | $8.72 | $8.72 | 2,454,598 |
| 2021-12-20 | $8.51 | $8.61 | $8.18 | $8.40 | $8.40 | 4,251,954 |
| 2021-12-17 | $8.48 | $9.10 | $8.20 | $8.90 | $8.90 | 14,556,520 |
| 2021-12-16 | $9.06 | $9.14 | $8.34 | $8.46 | $8.46 | 20,038,653 |
| 2021-12-15 | $11.00 | $11.02 | $10.33 | $10.59 | $10.59 | 2,210,041 |
| 2021-12-14 | $10.87 | $11.43 | $10.77 | $10.89 | $10.89 | 1,539,677 |
| 2021-12-13 | $11.97 | $12.02 | $11.03 | $11.18 | $11.18 | 1,435,011 |
| 2021-12-10 | $12.30 | $12.69 | $11.96 | $12.17 | $12.17 | 947,534 |
| 2021-12-09 | $12.72 | $13.09 | $12.19 | $12.22 | $12.22 | 886,814 |
| 2021-12-08 | $12.80 | $13.20 | $12.32 | $12.93 | $12.93 | 1,171,370 |
| 2021-12-07 | $12.07 | $13.13 | $12.07 | $12.72 | $12.72 | 1,451,216 |
| 2021-12-06 | $10.97 | $11.80 | $10.27 | $11.69 | $11.69 | 2,334,594 |
| 2021-12-03 | $11.73 | $11.85 | $10.71 | $11.13 | $11.13 | 2,728,473 |
| 2021-12-02 | $11.87 | $12.40 | $11.20 | $11.73 | $11.73 | 2,846,936 |
| 2021-12-01 | $13.48 | $13.53 | $11.53 | $11.54 | $11.54 | 3,134,526 |
| 2021-11-30 | $13.94 | $14.15 | $13.02 | $13.34 | $13.34 | 2,186,546 |
| 2021-11-29 | $13.68 | $14.22 | $13.05 | $14.13 | $14.13 | 1,722,679 |
| 2021-11-26 | $13.29 | $13.98 | $13.22 | $13.89 | $13.89 | 1,019,694 |
| 2021-11-24 | $13.45 | $14.09 | $13.19 | $13.90 | $13.90 | 1,289,874 |
| 2021-11-23 | $13.99 | $14.13 | $13.03 | $13.37 | $13.37 | 1,724,740 |
| 2021-11-22 | $14.50 | $14.66 | $13.42 | $13.68 | $13.68 | 2,366,651 |
| 2021-11-19 | $14.37 | $14.89 | $14.37 | $14.50 | $14.50 | 2,097,026 |
| 2021-11-18 | $15.84 | $15.92 | $13.80 | $14.34 | $14.34 | 4,215,315 |
| 2021-11-17 | $14.89 | $16.20 | $14.89 | $16.20 | $16.20 | 2,811,348 |
| 2021-11-16 | $16.02 | $16.03 | $13.96 | $14.76 | $14.76 | 9,077,806 |
| 2021-11-15 | $17.98 | $18.07 | $17.36 | $17.73 | $17.73 | 2,002,140 |
| 2021-11-12 | $17.68 | $18.20 | $17.42 | $17.99 | $17.99 | 1,035,320 |
| 2021-11-11 | $18.04 | $18.55 | $17.46 | $17.60 | $17.60 | 1,768,892 |
| 2021-11-10 | $18.38 | $19.45 | $17.77 | $17.78 | $17.78 | 1,468,849 |
| 2021-11-09 | $19.62 | $19.80 | $18.11 | $18.96 | $18.96 | 1,893,098 |
| 2021-11-08 | $19.34 | $20.40 | $19.01 | $19.90 | $19.90 | 2,176,824 |
| 2021-11-05 | $19.90 | $20.28 | $18.95 | $18.99 | $18.99 | 1,737,142 |
| 2021-11-04 | $19.25 | $20.20 | $18.21 | $19.98 | $19.98 | 2,248,934 |
| 2021-11-03 | $17.76 | $19.94 | $17.74 | $19.31 | $19.31 | 5,871,346 |
| 2021-11-02 | $17.65 | $17.98 | $16.72 | $17.97 | $17.97 | 2,176,133 |
| 2021-11-01 | $15.00 | $17.80 | $15.00 | $17.77 | $17.77 | 4,256,095 |
| 2021-10-29 | $14.77 | $15.08 | $14.53 | $14.76 | $14.76 | 1,219,394 |
| 2021-10-28 | $14.68 | $14.89 | $14.48 | $14.78 | $14.78 | 1,573,577 |
| 2021-10-27 | $14.85 | $14.87 | $14.40 | $14.56 | $14.56 | 1,049,312 |
| 2021-10-26 | $14.90 | $15.22 | $14.56 | $14.81 | $14.81 | 1,561,738 |
| 2021-10-25 | $14.87 | $15.22 | $14.49 | $14.97 | $14.97 | 2,149,502 |
| 2021-10-22 | $15.75 | $15.86 | $14.58 | $14.73 | $14.73 | 2,425,130 |
| 2021-10-21 | $15.23 | $16.57 | $15.12 | $15.74 | $15.74 | 4,438,916 |
| 2021-10-20 | $13.84 | $16.12 | $13.59 | $14.57 | $14.57 | 7,091,284 |
| 2021-10-19 | $13.50 | $14.17 | $13.40 | $13.77 | $13.77 | 1,624,246 |
| 2021-10-18 | $14.25 | $14.32 | $13.39 | $13.42 | $13.42 | 2,289,073 |
| 2021-10-15 | $14.81 | $14.83 | $14.32 | $14.42 | $14.42 | 1,286,873 |
| 2021-10-14 | $14.69 | $14.86 | $14.35 | $14.50 | $14.50 | 1,275,450 |
| 2021-10-13 | $14.69 | $14.72 | $14.37 | $14.47 | $14.47 | 1,246,466 |
| 2021-10-12 | $14.95 | $14.97 | $14.41 | $14.54 | $14.54 | 1,429,306 |
| 2021-10-11 | $14.96 | $15.40 | $14.84 | $14.86 | $14.86 | 814,631 |
| 2021-10-08 | $15.23 | $15.30 | $14.91 | $15.01 | $15.01 | 640,186 |
| 2021-10-07 | $15.50 | $15.72 | $15.03 | $15.28 | $15.28 | 1,168,816 |
| 2021-10-06 | $15.01 | $15.30 | $14.68 | $15.15 | $15.15 | 1,339,016 |
| 2021-10-05 | $15.17 | $15.65 | $14.93 | $15.30 | $15.30 | 1,376,931 |
| 2021-10-04 | $16.52 | $16.52 | $15.13 | $15.15 | $15.15 | 1,756,245 |
| 2021-10-01 | $16.43 | $16.79 | $15.90 | $16.73 | $16.73 | 1,002,268 |
| 2021-09-30 | $16.46 | $17.00 | $16.29 | $16.34 | $16.34 | 1,083,675 |
| 2021-09-29 | $16.87 | $17.12 | $16.03 | $16.26 | $16.26 | 1,971,712 |
| 2021-09-28 | $17.71 | $17.99 | $16.43 | $16.63 | $16.63 | 1,841,989 |
| 2021-09-27 | $17.12 | $18.44 | $17.00 | $18.06 | $18.06 | 1,213,401 |
| 2021-09-24 | $17.04 | $17.59 | $16.89 | $17.01 | $17.01 | 1,468,390 |
| 2021-09-23 | $16.35 | $17.68 | $16.28 | $17.44 | $17.44 | 2,109,321 |
| 2021-09-22 | $17.11 | $17.11 | $15.57 | $15.84 | $15.84 | 2,533,768 |
| 2021-09-21 | $15.99 | $16.34 | $15.69 | $15.75 | $15.75 | 1,645,859 |
| 2021-09-20 | $15.72 | $16.30 | $15.37 | $15.83 | $15.83 | 1,641,000 |
| 2021-09-17 | $16.48 | $17.08 | $15.75 | $16.65 | $16.65 | 2,851,953 |
| 2021-09-16 | $15.24 | $16.58 | $14.85 | $16.56 | $16.56 | 4,505,689 |
| 2021-09-15 | $17.05 | $17.77 | $14.05 | $14.73 | $14.73 | 12,109,604 |
| 2021-09-14 | $17.89 | $18.10 | $16.80 | $17.24 | $17.24 | 1,412,887 |
| 2021-09-13 | $17.50 | $18.45 | $17.01 | $17.85 | $17.85 | 1,461,157 |
| 2021-09-10 | $18.60 | $18.70 | $17.39 | $17.43 | $17.43 | 1,585,819 |
| 2021-09-09 | $18.30 | $19.47 | $18.27 | $18.52 | $18.52 | 1,214,923 |
| 2021-09-08 | $18.31 | $19.15 | $17.70 | $18.65 | $18.65 | 2,022,441 |
| 2021-09-07 | $20.50 | $20.70 | $17.95 | $18.01 | $18.01 | 3,087,688 |
| 2021-09-03 | $20.63 | $20.78 | $19.82 | $20.56 | $20.56 | 1,537,252 |
| 2021-09-02 | $20.76 | $21.38 | $20.20 | $20.77 | $20.77 | 1,045,280 |
| 2021-09-01 | $19.54 | $21.08 | $19.28 | $20.87 | $20.87 | 1,782,618 |
| 2021-08-31 | $19.50 | $19.76 | $18.80 | $19.54 | $19.54 | 1,868,702 |
| 2021-08-30 | $20.34 | $20.53 | $18.57 | $19.57 | $19.57 | 2,403,082 |
| 2021-08-27 | $18.53 | $20.48 | $18.53 | $20.10 | $20.10 | 2,191,651 |
| 2021-08-26 | $18.40 | $19.27 | $18.18 | $18.71 | $18.71 | 1,843,121 |
| 2021-08-25 | $18.25 | $19.49 | $17.80 | $18.72 | $18.72 | 2,521,834 |
| 2021-08-24 | $16.65 | $18.00 | $16.52 | $17.99 | $17.99 | 2,809,722 |
| 2021-08-23 | $15.11 | $16.58 | $14.95 | $16.41 | $16.41 | 2,593,792 |
| 2021-08-20 | $14.16 | $15.20 | $13.88 | $15.02 | $15.02 | 2,178,861 |
| 2021-08-19 | $14.82 | $14.86 | $13.82 | $14.08 | $14.08 | 3,269,524 |
| 2021-08-18 | $14.79 | $16.05 | $13.80 | $15.37 | $15.37 | 4,135,982 |
| 2021-08-17 | $14.57 | $15.35 | $13.56 | $15.02 | $15.02 | 6,529,834 |
| 2021-08-16 | $15.35 | $15.35 | $13.07 | $13.27 | $13.27 | 3,864,181 |
| 2021-08-13 | $15.68 | $15.73 | $14.96 | $15.47 | $15.47 | 2,199,205 |
| 2021-08-12 | $16.28 | $16.37 | $15.53 | $15.86 | $15.86 | 1,282,063 |
| 2021-08-11 | $17.18 | $17.23 | $15.57 | $16.23 | $16.23 | 2,141,169 |
| 2021-08-10 | $17.40 | $17.59 | $17.01 | $17.26 | $17.26 | 753,440 |
| 2021-08-09 | $17.00 | $17.88 | $16.72 | $17.29 | $17.29 | 732,771 |
| 2021-08-06 | $17.25 | $17.75 | $16.93 | $17.10 | $17.10 | 1,351,169 |
| 2021-08-05 | $15.84 | $17.08 | $15.64 | $16.89 | $16.89 | 1,198,784 |
| 2021-08-04 | $16.08 | $16.55 | $15.50 | $15.65 | $15.65 | 1,344,010 |
| 2021-08-03 | $16.38 | $16.53 | $15.72 | $16.36 | $16.36 | 1,586,192 |
| 2021-08-02 | $17.04 | $17.18 | $15.98 | $16.37 | $16.37 | 2,089,135 |
| 2021-07-30 | $17.12 | $17.50 | $16.47 | $16.68 | $16.68 | 1,569,597 |
| 2021-07-29 | $18.68 | $19.09 | $16.31 | $16.74 | $16.74 | 2,517,146 |
| 2021-07-28 | $17.78 | $18.66 | $17.75 | $18.57 | $18.57 | 1,652,060 |
| 2021-07-27 | $18.74 | $18.98 | $17.60 | $17.73 | $17.73 | 1,078,516 |
| 2021-07-26 | $18.14 | $18.58 | $17.62 | $18.48 | $18.48 | 1,551,393 |
| 2021-07-23 | $19.24 | $19.45 | $18.14 | $18.24 | $18.24 | 1,312,804 |
| 2021-07-22 | $19.96 | $19.99 | $18.70 | $19.25 | $19.25 | 1,062,078 |
| 2021-07-21 | $19.87 | $20.52 | $19.71 | $19.78 | $19.78 | 1,002,338 |
| 2021-07-20 | $19.28 | $19.96 | $18.88 | $19.66 | $19.66 | 1,184,755 |
| 2021-07-19 | $18.90 | $20.35 | $18.48 | $19.25 | $19.25 | 2,083,275 |
| 2021-07-16 | $20.00 | $20.35 | $19.03 | $19.16 | $19.16 | 1,895,079 |
| 2021-07-15 | $21.25 | $21.66 | $19.12 | $19.61 | $19.61 | 3,451,666 |
| 2021-07-14 | $23.04 | $23.13 | $20.93 | $21.18 | $21.18 | 1,790,593 |
| 2021-07-13 | $24.63 | $24.69 | $22.80 | $22.87 | $22.87 | 1,339,480 |
| 2021-07-12 | $24.89 | $25.06 | $23.87 | $24.93 | $24.93 | 584,569 |
| 2021-07-09 | $24.80 | $25.20 | $23.88 | $25.00 | $25.00 | 709,108 |
| 2021-07-08 | $22.49 | $24.43 | $22.28 | $24.42 | $24.42 | 1,122,829 |
| 2021-07-07 | $25.35 | $25.75 | $23.03 | $23.36 | $23.36 | 1,735,178 |
| 2021-07-06 | $26.27 | $27.19 | $24.81 | $25.29 | $25.29 | 1,393,081 |
| 2021-07-02 | $24.74 | $26.68 | $24.41 | $26.55 | $26.55 | 2,015,135 |
| 2021-07-01 | $25.17 | $25.35 | $23.92 | $24.52 | $24.52 | 2,032,176 |
| 2021-06-30 | $24.85 | $25.32 | $23.80 | $25.05 | $25.05 | 1,267,689 |
| 2021-06-29 | $26.21 | $26.32 | $24.51 | $24.63 | $24.63 | 1,482,712 |
| 2021-06-28 | $24.54 | $27.13 | $24.50 | $25.53 | $25.53 | 2,243,774 |
| 2021-06-25 | $25.13 | $25.44 | $24.30 | $24.56 | $24.56 | 9,989,757 |
| 2021-06-24 | $23.99 | $25.32 | $23.90 | $24.98 | $24.98 | 1,515,243 |
| 2021-06-23 | $22.73 | $24.07 | $22.66 | $23.67 | $23.67 | 1,264,907 |
| 2021-06-22 | $23.50 | $23.64 | $22.11 | $22.54 | $22.54 | 1,131,252 |
| 2021-06-21 | $22.96 | $23.90 | $22.48 | $23.23 | $23.23 | 1,079,218 |
| 2021-06-18 | $23.60 | $23.87 | $22.08 | $22.73 | $22.73 | 1,403,212 |
| 2021-06-17 | $23.45 | $24.50 | $22.91 | $23.56 | $23.56 | 993,554 |
| 2021-06-16 | $22.93 | $24.32 | $22.71 | $23.53 | $23.53 | 1,214,391 |
| 2021-06-15 | $23.08 | $23.53 | $22.20 | $23.07 | $23.07 | 1,638,918 |
| 2021-06-14 | $24.94 | $25.36 | $22.85 | $22.99 | $22.99 | 2,111,580 |
| 2021-06-11 | $25.20 | $26.00 | $24.58 | $24.81 | $24.81 | 1,474,557 |
| 2021-06-10 | $26.78 | $27.17 | $24.57 | $24.83 | $24.83 | 1,985,836 |
| 2021-06-09 | $28.60 | $29.45 | $26.14 | $26.16 | $26.16 | 2,643,395 |
| 2021-06-08 | $28.33 | $29.50 | $27.92 | $28.99 | $28.99 | 2,719,575 |
| 2021-06-07 | $25.50 | $28.14 | $24.83 | $27.66 | $27.66 | 2,407,026 |
| 2021-06-04 | $24.69 | $25.19 | $23.67 | $25.19 | $25.19 | 1,657,036 |
| 2021-06-03 | $24.33 | $25.75 | $23.46 | $24.42 | $24.42 | 2,193,450 |
| 2021-06-02 | $21.95 | $25.70 | $21.46 | $24.42 | $24.42 | 8,138,797 |
| 2021-06-01 | $22.45 | $22.97 | $21.13 | $21.88 | $21.88 | 1,345,519 |
| 2021-05-28 | $23.50 | $23.56 | $21.72 | $22.18 | $22.18 | 1,946,791 |
| 2021-05-27 | $21.20 | $23.34 | $20.92 | $23.28 | $23.28 | 2,966,312 |
| 2021-05-26 | $20.71 | $21.56 | $20.68 | $20.79 | $20.79 | 1,592,125 |
| 2021-05-25 | $21.14 | $21.69 | $20.48 | $20.73 | $20.73 | 1,891,562 |
| 2021-05-24 | $22.26 | $22.54 | $20.72 | $21.03 | $21.03 | 2,141,112 |
| 2021-05-21 | $20.14 | $23.05 | $19.35 | $21.96 | $21.96 | 4,153,716 |
| 2021-05-20 | $20.80 | $21.13 | $20.07 | $20.27 | $20.27 | 2,626,538 |
| 2021-05-19 | $19.35 | $20.18 | $18.82 | $20.02 | $20.02 | 2,450,450 |
| 2021-05-18 | $17.60 | $20.77 | $17.15 | $19.84 | $19.84 | 5,608,937 |
| 2021-05-17 | $17.50 | $18.02 | $16.75 | $17.80 | $17.80 | 2,243,951 |
| 2021-05-14 | $16.43 | $18.22 | $16.41 | $17.72 | $17.72 | 2,347,390 |
| 2021-05-13 | $16.00 | $17.66 | $15.90 | $16.20 | $16.20 | 2,990,469 |
| 2021-05-12 | $16.71 | $16.84 | $15.64 | $15.89 | $15.89 | 2,676,195 |
| 2021-05-11 | $15.64 | $17.19 | $15.38 | $16.90 | $16.90 | 3,811,701 |
| 2021-05-10 | $17.95 | $18.56 | $16.30 | $16.61 | $16.61 | 3,344,934 |
| 2021-05-07 | $17.78 | $18.65 | $17.07 | $17.45 | $17.45 | 4,663,814 |
| 2021-05-06 | $20.06 | $20.23 | $17.50 | $17.66 | $17.66 | 6,881,959 |
| 2021-05-05 | $22.14 | $22.40 | $20.35 | $20.85 | $20.85 | 2,847,200 |
| 2021-05-04 | $23.05 | $23.34 | $20.27 | $22.14 | $22.14 | 6,244,277 |
| 2021-05-03 | $25.57 | $26.42 | $23.40 | $23.63 | $23.63 | 2,307,858 |
| 2021-04-30 | $25.78 | $26.74 | $25.19 | $25.55 | $25.55 | 1,365,628 |
| 2021-04-29 | $26.26 | $26.70 | $24.73 | $25.87 | $25.87 | 1,493,087 |
| 2021-04-28 | $26.76 | $27.08 | $25.20 | $26.46 | $26.46 | 1,488,371 |
| 2021-04-27 | $28.10 | $28.10 | $26.25 | $27.09 | $27.09 | 2,008,352 |
| 2021-04-26 | $24.29 | $28.18 | $24.03 | $27.26 | $27.26 | 3,770,373 |
| 2021-04-23 | $22.86 | $24.93 | $22.25 | $23.85 | $23.85 | 3,132,526 |
| 2021-04-22 | $25.20 | $25.95 | $20.85 | $22.99 | $22.99 | 12,989,329 |
| 2021-04-21 | $24.58 | $26.00 | $23.75 | $25.00 | $25.00 | 4,002,059 |
| 2021-04-20 | $26.08 | $26.17 | $23.35 | $24.26 | $24.26 | 5,412,644 |
| 2021-04-19 | $31.60 | $31.61 | $25.61 | $25.99 | $25.99 | 5,241,834 |
| 2021-04-16 | $31.40 | $32.02 | $30.51 | $31.51 | $31.51 | 2,066,390 |
| 2021-04-15 | $33.30 | $33.67 | $31.62 | $32.18 | $32.18 | 1,717,541 |
| 2021-04-14 | $31.77 | $33.39 | $31.10 | $32.81 | $32.81 | 1,602,497 |
| 2021-04-13 | $33.47 | $33.71 | $31.51 | $32.12 | $32.12 | 1,668,755 |
| 2021-04-12 | $34.85 | $34.85 | $33.15 | $33.17 | $33.17 | 1,074,620 |
| 2021-04-09 | $36.75 | $36.95 | $33.74 | $34.36 | $34.36 | 2,044,186 |
| 2021-04-08 | $37.55 | $38.09 | $36.70 | $37.07 | $37.07 | 874,774 |
| 2021-04-07 | $38.34 | $38.43 | $36.25 | $37.00 | $37.00 | 1,483,815 |
| 2021-04-06 | $37.72 | $39.71 | $37.72 | $38.33 | $38.33 | 1,490,705 |
| 2021-04-05 | $38.76 | $40.16 | $37.78 | $38.13 | $38.13 | 1,700,575 |
| 2021-04-01 | $39.10 | $39.41 | $37.10 | $37.52 | $37.52 | 1,347,625 |
| 2021-03-31 | $35.09 | $40.21 | $34.36 | $37.75 | $37.75 | 3,557,789 |
| 2021-03-30 | $32.20 | $34.15 | $30.36 | $34.15 | $34.15 | 6,190,375 |
| 2021-03-29 | $38.75 | $39.37 | $36.60 | $36.84 | $36.84 | 2,280,332 |
| 2021-03-26 | $38.22 | $39.86 | $36.56 | $38.67 | $38.67 | 1,487,791 |
| 2021-03-25 | $37.19 | $39.75 | $36.45 | $37.92 | $37.92 | 2,918,977 |
| 2021-03-24 | $43.52 | $45.14 | $39.65 | $40.19 | $40.19 | 1,945,979 |
| 2021-03-23 | $41.00 | $44.67 | $40.05 | $44.26 | $44.26 | 3,319,529 |
| 2021-03-22 | $49.98 | $50.81 | $42.60 | $43.55 | $43.55 | 4,404,225 |
| 2021-03-19 | $49.00 | $51.37 | $47.70 | $49.98 | $49.98 | 6,766,965 |
| 2021-03-18 | $47.49 | $50.01 | $46.81 | $47.84 | $47.84 | 3,421,651 |
| 2021-03-17 | $44.27 | $48.12 | $43.73 | $46.45 | $46.45 | 2,525,413 |
| 2021-03-16 | $47.51 | $48.31 | $45.23 | $46.63 | $46.63 | 2,921,812 |
| 2021-03-15 | $43.72 | $46.85 | $43.59 | $45.41 | $45.41 | 2,232,359 |
| 2021-03-12 | $38.01 | $42.22 | $37.55 | $41.84 | $41.84 | 1,577,630 |
| 2021-03-11 | $39.00 | $41.91 | $38.00 | $39.12 | $39.12 | 2,301,247 |
| 2021-03-10 | $35.87 | $37.99 | $35.55 | $37.09 | $37.09 | 1,897,205 |
| 2021-03-09 | $35.50 | $37.97 | $34.28 | $34.58 | $34.58 | 2,829,218 |
| 2021-03-08 | $33.18 | $35.92 | $31.70 | $33.92 | $33.92 | 2,007,497 |
| 2021-03-05 | $34.06 | $34.70 | $29.56 | $32.80 | $32.80 | 2,725,999 |
| 2021-03-04 | $33.11 | $35.18 | $28.47 | $33.18 | $33.18 | 3,533,474 |
| 2021-03-03 | $38.75 | $39.50 | $32.36 | $34.24 | $34.24 | 3,056,277 |
| 2021-03-02 | $41.06 | $41.58 | $38.07 | $38.15 | $38.15 | 1,489,856 |
| 2021-03-01 | $40.49 | $42.99 | $39.16 | $40.19 | $40.19 | 1,626,339 |
| 2021-02-26 | $38.87 | $40.00 | $36.20 | $38.13 | $38.13 | 2,450,769 |
| 2021-02-25 | $41.81 | $43.44 | $37.74 | $38.91 | $38.91 | 2,274,260 |
| 2021-02-24 | $43.00 | $43.92 | $40.44 | $41.50 | $41.50 | 1,803,814 |
| 2021-02-23 | $42.85 | $45.26 | $38.00 | $41.79 | $41.79 | 3,972,167 |
| 2021-02-22 | $47.20 | $49.17 | $45.64 | $46.26 | $46.26 | 1,535,847 |
| 2021-02-19 | $45.50 | $49.79 | $44.56 | $49.36 | $49.36 | 3,119,481 |
| 2021-02-18 | $44.00 | $45.34 | $43.10 | $43.87 | $43.87 | 2,565,103 |
| 2021-02-17 | $47.69 | $48.73 | $43.66 | $46.03 | $46.03 | 6,269,364 |
| 2021-02-16 | $58.00 | $58.20 | $52.02 | $52.98 | $52.98 | 1,841,377 |
| 2021-02-12 | $58.00 | $60.65 | $56.28 | $57.81 | $57.81 | 1,022,163 |
| 2021-02-11 | $64.00 | $64.56 | $55.60 | $59.56 | $59.56 | 2,361,413 |
| 2021-02-10 | $64.00 | $66.30 | $58.01 | $64.29 | $64.29 | 2,230,480 |
| 2021-02-09 | $56.99 | $61.75 | $54.74 | $61.40 | $61.40 | 1,727,956 |
| 2021-02-08 | $58.20 | $62.54 | $54.65 | $55.79 | $55.79 | 2,373,982 |
| 2021-02-05 | $50.00 | $57.76 | $48.01 | $56.59 | $56.59 | 2,616,218 |
| 2021-02-04 | $46.70 | $50.56 | $45.50 | $48.76 | $48.76 | 1,661,311 |
| 2021-02-03 | $44.60 | $46.97 | $43.64 | $45.82 | $45.82 | 1,010,235 |
| 2021-02-02 | $43.64 | $44.60 | $42.32 | $43.93 | $43.93 | 1,101,573 |
| 2021-02-01 | $46.26 | $46.48 | $42.01 | $43.00 | $43.00 | 1,627,887 |
| 2021-01-29 | $46.19 | $48.45 | $41.41 | $42.50 | $42.50 | 3,331,853 |
| 2021-01-28 | $50.00 | $50.50 | $45.10 | $48.51 | $48.51 | 2,838,165 |
| 2021-01-27 | $47.04 | $50.14 | $45.50 | $50.00 | $50.00 | 3,233,302 |
| 2021-01-26 | $42.94 | $49.34 | $41.07 | $48.00 | $48.00 | 3,185,909 |
| 2021-01-25 | $43.80 | $45.59 | $40.00 | $42.56 | $42.56 | 3,502,078 |
| 2021-01-22 | $38.50 | $41.41 | $38.01 | $39.39 | $39.39 | 4,737,720 |
| 2021-01-21 | $37.25 | $39.87 | $36.12 | $37.96 | $37.96 | 4,341,623 |
| 2021-01-20 | $31.43 | $36.37 | $30.70 | $34.35 | $34.35 | 3,447,309 |
| 2021-01-19 | $29.91 | $31.67 | $29.16 | $29.79 | $29.79 | 2,088,273 |
| 2021-01-15 | $27.40 | $29.20 | $27.27 | $28.09 | $28.09 | 1,434,915 |
| 2021-01-14 | $26.00 | $29.85 | $25.96 | $27.75 | $27.75 | 3,049,561 |
| 2021-01-13 | $25.26 | $26.15 | $24.87 | $25.51 | $25.51 | 1,765,018 |
| 2021-01-12 | $25.67 | $26.25 | $24.65 | $25.13 | $25.13 | 1,480,187 |
| 2021-01-11 | $25.82 | $26.00 | $24.75 | $25.04 | $25.04 | 874,316 |
| 2021-01-08 | $27.00 | $27.74 | $25.27 | $25.76 | $25.76 | 2,468,131 |
| 2021-01-07 | $26.20 | $26.73 | $25.51 | $25.99 | $25.99 | 2,274,605 |
| 2021-01-06 | $24.49 | $26.92 | $23.58 | $24.97 | $24.97 | 3,225,796 |
| 2021-01-05 | $21.51 | $22.76 | $20.95 | $22.76 | $22.76 | 1,569,395 |
| 2021-01-04 | $24.80 | $24.80 | $20.22 | $22.41 | $22.41 | 2,180,504 |
| 2020-12-31 | $25.33 | $25.43 | $23.49 | $23.51 | $23.51 | 1,526,072 |
| 2020-12-30 | $30.50 | $31.00 | $23.60 | $23.80 | $23.80 | 6,098,089 |
| 2020-12-29 | $26.00 | $26.50 | $22.03 | $24.20 | $24.20 | 1,364,323 |
| 2020-12-28 | $24.37 | $28.12 | $21.26 | $24.65 | $24.65 | 3,023,150 |
| 2020-12-24 | $22.70 | $22.70 | $20.90 | $22.15 | $22.15 | 635,163 |
| 2020-12-23 | $21.24 | $22.92 | $20.00 | $22.71 | $22.71 | 1,100,750 |
| 2020-12-22 | $19.23 | $21.37 | $19.08 | $20.19 | $20.19 | 1,333,398 |
| 2020-12-21 | $19.50 | $19.50 | $17.05 | $18.42 | $18.42 | 721,401 |
| 2020-12-18 | $16.63 | $18.00 | $16.50 | $18.00 | $18.00 | 537,961 |
| 2020-12-17 | $16.82 | $17.50 | $16.45 | $17.39 | $17.39 | 593,514 |
| 2020-12-16 | $16.55 | $17.65 | $16.43 | $16.76 | $16.76 | 482,439 |
| 2020-12-15 | $15.51 | $17.81 | $15.51 | $17.03 | $17.03 | 732,006 |
| 2020-12-14 | $15.00 | $15.88 | $15.00 | $15.76 | $15.76 | 420,673 |
| 2020-12-11 | $15.75 | $16.23 | $14.80 | $15.15 | $15.15 | 770,465 |
| 2020-12-10 | $14.50 | $16.48 | $14.02 | $16.00 | $16.00 | 985,982 |
| 2020-12-09 | $16.90 | $16.91 | $13.95 | $14.31 | $14.31 | 792,220 |
| 2020-12-08 | $16.05 | $16.26 | $15.30 | $15.31 | $15.31 | 621,421 |
| 2020-12-07 | $14.70 | $16.25 | $14.26 | $15.36 | $15.36 | 1,117,126 |
| 2020-12-04 | $14.12 | $14.48 | $13.77 | $14.20 | $14.20 | 711,491 |
| 2020-12-03 | $13.55 | $14.60 | $13.55 | $13.77 | $13.77 | 976,788 |
| 2020-12-02 | $12.65 | $13.50 | $12.65 | $13.30 | $13.30 | 894,805 |
| 2020-12-01 | $13.40 | $13.50 | $12.37 | $12.76 | $12.76 | 1,013,914 |
| 2020-11-30 | $12.32 | $12.72 | $12.00 | $12.50 | $12.50 | 1,076,831 |
| 2020-11-27 | $11.84 | $12.00 | $11.55 | $11.76 | $11.76 | 256,752 |
| 2020-11-25 | $11.60 | $11.64 | $11.40 | $11.49 | $11.49 | 179,171 |
| 2020-11-24 | $11.65 | $11.89 | $11.38 | $11.55 | $11.55 | 284,594 |
| 2020-11-23 | $11.70 | $12.00 | $11.49 | $11.57 | $11.57 | 211,933 |
| 2020-11-20 | $11.50 | $11.69 | $11.29 | $11.55 | $11.55 | 442,000 |
| 2020-11-19 | $11.09 | $11.50 | $11.09 | $11.40 | $11.40 | 298,500 |
| 2020-11-18 | $11.12 | $11.59 | $11.00 | $11.21 | $11.21 | 322,063 |
| 2020-11-17 | $11.00 | $11.00 | $10.78 | $10.97 | $10.97 | 76,493 |
| 2020-11-16 | $11.17 | $11.18 | $10.96 | $11.01 | $11.01 | 180,728 |
| 2020-11-13 | $11.07 | $11.08 | $10.85 | $10.88 | $10.88 | 76,005 |
| 2020-11-12 | $10.80 | $11.05 | $10.73 | $10.77 | $10.77 | 133,567 |
| 2020-11-11 | $11.01 | $11.17 | $10.80 | $10.80 | $10.80 | 210,775 |
| 2020-11-10 | $11.15 | $11.18 | $10.86 | $10.87 | $10.87 | 150,527 |
| 2020-11-09 | $11.75 | $11.75 | $11.01 | $11.05 | $11.05 | 123,992 |
| 2020-11-06 | $11.48 | $11.50 | $11.30 | $11.42 | $11.42 | 84,368 |
| 2020-11-05 | $11.32 | $11.52 | $11.24 | $11.44 | $11.44 | 314,738 |
| 2020-11-04 | $11.46 | $11.46 | $11.22 | $11.39 | $11.39 | 91,524 |
| 2020-11-03 | $11.20 | $11.50 | $11.05 | $11.40 | $11.40 | 368,218 |
| 2020-11-02 | $11.15 | $11.15 | $10.79 | $11.05 | $11.05 | 339,340 |
| 2020-10-30 | $10.98 | $10.99 | $10.50 | $10.99 | $10.99 | 246,582 |
| 2020-10-29 | $10.81 | $11.00 | $10.57 | $10.78 | $10.78 | 134,386 |
| 2020-10-28 | $10.75 | $11.11 | $10.50 | $10.75 | $10.75 | 221,554 |
| 2020-10-27 | $11.14 | $11.14 | $10.85 | $10.86 | $10.86 | 164,168 |
| 2020-10-26 | $11.50 | $11.52 | $10.59 | $10.95 | $10.95 | 383,358 |
| 2020-10-23 | $11.50 | $11.58 | $11.40 | $11.40 | $11.40 | 737,957 |
| 2020-10-22 | $11.45 | $11.64 | $11.20 | $11.45 | $11.45 | 412,381 |
| 2020-10-21 | $11.43 | $11.65 | $11.04 | $11.48 | $11.48 | 406,733 |
| 2020-10-20 | $11.70 | $11.70 | $11.42 | $11.50 | $11.50 | 350,011 |
| 2020-10-19 | $11.75 | $11.75 | $11.42 | $11.50 | $11.50 | 560,290 |
| 2020-10-16 | $11.10 | $11.94 | $11.00 | $11.65 | $11.65 | 1,013,414 |
| 2020-10-15 | $10.85 | $11.05 | $10.75 | $10.90 | $10.90 | 1,000,794 |
| 2020-10-14 | $10.60 | $10.85 | $10.45 | $10.85 | $10.85 | 1,288,933 |
| 2020-10-13 | $10.45 | $10.58 | $10.40 | $10.55 | $10.55 | 667,547 |
| 2020-10-12 | $10.35 | $10.52 | $10.31 | $10.42 | $10.42 | 1,261,369 |
| 2020-10-09 | $10.30 | $10.30 | $10.05 | $10.25 | $10.25 | 314,407 |
| 2020-10-08 | $10.30 | $10.30 | $10.11 | $10.14 | $10.14 | 286,453 |
| 2020-10-07 | $10.30 | $10.30 | $10.19 | $10.22 | $10.22 | 518,992 |
| 2020-10-06 | $10.35 | $10.39 | $10.20 | $10.25 | $10.25 | 731,773 |
| 2020-10-05 | $10.60 | $10.60 | $10.08 | $10.25 | $10.25 | 2,228,420 |
| 2020-10-02 | $10.20 | $10.25 | $10.20 | $10.25 | $10.25 | 193,230 |
| 2020-10-01 | $10.03 | $10.21 | $10.03 | $10.21 | $10.21 | 51,228 |
| 2020-09-30 | $10.06 | $10.12 | $10.06 | $10.08 | $10.08 | 53,298 |
| 2020-09-29 | $10.15 | $10.21 | $10.15 | $10.16 | $10.16 | 9,801 |
| 2020-09-28 | $10.28 | $10.28 | $10.15 | $10.20 | $10.20 | 75,839 |
| 2020-09-25 | $10.06 | $10.10 | $10.05 | $10.10 | $10.10 | 33,495 |
| 2020-09-24 | $10.05 | $10.08 | $10.04 | $10.04 | $10.04 | 90,435 |
| 2020-09-23 | $10.08 | $10.13 | $10.00 | $10.12 | $10.12 | 64,690 |
| 2020-09-22 | $10.06 | $10.20 | $10.00 | $10.11 | $10.11 | 78,958 |
| 2020-09-21 | $10.15 | $10.19 | $9.75 | $9.75 | $9.75 | 184,276 |
| 2020-09-18 | $10.15 | $10.20 | $10.15 | $10.20 | $10.20 | 71,727 |
| 2020-09-17 | $10.14 | $10.19 | $10.14 | $10.15 | $10.15 | 79,986 |
| 2020-09-16 | $10.08 | $10.12 | $10.04 | $10.12 | $10.12 | 115,642 |
| 2020-09-15 | $10.05 | $10.08 | $10.00 | $10.08 | $10.08 | 76,467 |
| 2020-09-14 | $9.95 | $10.06 | $9.95 | $10.05 | $10.05 | 39,016 |
| 2020-09-11 | $10.00 | $10.06 | $9.99 | $10.05 | $10.05 | 139,700 |
| 2020-09-10 | $10.00 | $10.00 | $9.96 | $9.99 | $9.99 | 57,011 |
| 2020-09-09 | $9.94 | $10.01 | $9.94 | $10.01 | $10.01 | 41,770 |
| 2020-09-08 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 133,637 |
| 2020-09-04 | $9.88 | $10.04 | $9.84 | $9.95 | $9.95 | 123,385 |
| 2020-09-03 | $9.82 | $9.85 | $9.80 | $9.85 | $9.85 | 17,976 |
| 2020-09-02 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 61,918 |
| 2020-09-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 21 |
| 2020-08-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,450 |
| 2020-08-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2,000 |
| 2020-08-27 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 200,460 |
| 2020-08-26 | $9.83 | $9.83 | $9.80 | $9.81 | $9.81 | 620,715 |
| 2020-08-25 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 3,424 |
| 2020-08-24 | $9.86 | $9.88 | $9.85 | $9.87 | $9.87 | 21,600 |
| 2020-08-21 | $9.85 | $9.86 | $9.85 | $9.85 | $9.85 | 5,331 |
| 2020-08-20 | $9.90 | $9.91 | $9.85 | $9.85 | $9.85 | 62,800 |
| 2020-08-19 | $9.90 | $9.95 | $9.90 | $9.92 | $9.92 | 15,021 |
| 2020-08-18 | $9.93 | $9.95 | $9.90 | $9.90 | $9.90 | 56,450 |
| 2020-08-17 | $10.00 | $10.00 | $9.87 | $9.87 | $9.87 | 6,190 |
| 2020-08-14 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 8,981 |
| 2020-08-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20 |
| 2020-08-12 | $10.03 | $10.03 | $9.95 | $9.95 | $9.95 | 65,559 |
| 2020-08-11 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 632,300 |
| 2020-08-10 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 35,609 |
| 2020-08-07 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 300 |
| 2020-08-06 | $10.00 | $10.03 | $9.98 | $9.98 | $9.98 | 37,626 |
| 2020-08-05 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 3,482 |
| 2020-08-04 | $10.00 | $10.08 | $10.00 | $10.02 | $10.02 | 5,914 |
| 2020-08-03 | $10.09 | $10.10 | $10.00 | $10.00 | $10.00 | 85,529 |
| 2020-07-31 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 66,494 |
| 2020-07-30 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 3,724 |
| 2020-07-29 | $10.13 | $10.13 | $10.02 | $10.03 | $10.03 | 155,885 |
| 2020-07-28 | $9.91 | $10.01 | $9.90 | $10.01 | $10.01 | 3,628 |
| 2020-07-27 | $10.21 | $10.22 | $9.96 | $10.22 | $10.22 | 2,851 |
| 2020-07-24 | $9.95 | $10.00 | $9.95 | $9.96 | $9.96 | 77,782 |
| 2020-07-23 | $10.05 | $10.05 | $9.94 | $10.00 | $10.00 | 10,551 |
| 2020-07-22 | $10.15 | $10.15 | $10.06 | $10.06 | $10.06 | 4,348 |
| 2020-07-21 | $10.07 | $10.10 | $10.07 | $10.08 | $10.08 | 7,298 |
| 2020-07-20 | $10.17 | $10.17 | $10.07 | $10.07 | $10.07 | 1,424 |
| 2020-07-17 | $10.11 | $10.12 | $10.11 | $10.12 | $10.12 | 370 |
| 2020-07-16 | $9.91 | $10.08 | $9.89 | $10.00 | $10.00 | 103,100 |
| 2020-07-15 | $9.87 | $9.99 | $9.86 | $9.96 | $9.96 | 19,500 |
| 2020-07-14 | $9.89 | $9.92 | $9.85 | $9.88 | $9.88 | 26,700 |
| 2020-07-13 | $9.86 | $9.94 | $9.86 | $9.93 | $9.93 | 8,200 |
| 2020-07-10 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 38,000 |
| 2020-07-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,200 |
| 2020-07-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2020-07-07 | $9.77 | $9.84 | $9.77 | $9.84 | $9.84 | 10,900 |
| 2020-07-06 | $9.85 | $9.85 | $9.77 | $9.77 | $9.77 | 45,900 |
| 2020-07-02 | $9.81 | $9.85 | $9.79 | $9.82 | $9.82 | 5,500 |
| 2020-07-01 | $9.76 | $9.77 | $9.75 | $9.75 | $9.75 | 9,400 |
| 2020-06-30 | $9.86 | $9.86 | $9.75 | $9.80 | $9.80 | 247,300 |
| 2020-06-29 | $9.82 | $9.88 | $9.77 | $9.77 | $9.77 | 126,000 |
| 2020-06-26 | $9.90 | $9.90 | $9.75 | $9.81 | $9.81 | 6,788 |
| 2020-06-25 | $9.90 | $9.90 | $9.77 | $9.80 | $9.80 | 5,078 |
| 2020-06-24 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 1,549 |
| 2020-06-23 | $9.69 | $9.81 | $9.69 | $9.75 | $9.75 | 352,410 |
| 2020-06-22 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 3,066 |
| 2020-06-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 10 |
| 2020-06-18 | $9.72 | $9.72 | $9.66 | $9.68 | $9.68 | 3,182 |
| 2020-06-17 | $9.70 | $9.95 | $9.63 | $9.65 | $9.65 | 36,720 |
| 2020-06-16 | $9.70 | $9.70 | $9.65 | $9.65 | $9.65 | 12,608 |
| 2020-06-15 | $9.61 | $9.72 | $9.61 | $9.65 | $9.65 | 11,800 |
| 2020-06-12 | $9.70 | $9.73 | $9.63 | $9.63 | $9.63 | 3,135 |
| 2020-06-11 | $9.77 | $9.77 | $9.69 | $9.69 | $9.69 | 1,516 |
| 2020-06-10 | $9.78 | $9.78 | $9.68 | $9.69 | $9.69 | 6,320 |
| 2020-06-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 320 |
| 2020-06-08 | $9.78 | $9.79 | $9.72 | $9.72 | $9.72 | 536 |
| 2020-06-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 340 |
| 2020-06-04 | $9.75 | $9.79 | $9.74 | $9.74 | $9.74 | 6,156 |
| 2020-06-03 | $9.72 | $9.72 | $9.63 | $9.63 | $9.63 | 1,071 |
| 2020-06-02 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 600,201 |
| 2020-06-01 | $9.63 | $9.66 | $9.63 | $9.66 | $9.66 | 2,003 |
| 2020-05-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.70 | 0 |
| 2020-05-28 | $9.60 | $9.85 | $9.60 | $9.65 | $9.65 | 800 |
Danimer Scientific Inc - Class A (DNMR) News Headlines
Recent Danimer Scientific Inc - Class A (DNMR) News
Similar Companies to Danimer Scientific Inc - Class A (DNMR) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |