Eos Energy Enterprises Inc - Class A (EOSE) Exchange: NASDAQ
Data as of April 25, 2024
$0.83 ($-0.05) -5.82%
Eos Energy Enterprises Inc - Class A - Daily Information
Click for more stock information on Eos Energy Enterprises Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $0.88 |
| Previous Close | $0.83 |
| High | $0.91 |
| Low | $0.79 |
| Adjusted Open | $0.88 |
| Previous Adjusted Close | $0.83 |
| Adjusted High | $0.91 |
| Adjusted Low | $0.79 |
About Eos Energy Enterprises Inc - Class A (EOSE)
Invest in Eos Energy Enterprises Inc - Class A (EOSE)
Historical Stock Data for Eos Energy Enterprises Inc - Class A (EOSE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $0.88 | $0.91 | $0.79 | $0.83 | $0.83 | 6,690,102 |
| 2024-04-12 | $0.92 | $0.95 | $0.85 | $0.88 | $0.88 | 7,620,345 |
| 2024-04-11 | $0.92 | $0.96 | $0.90 | $0.92 | $0.92 | 7,140,140 |
| 2024-04-10 | $0.93 | $0.95 | $0.88 | $0.91 | $0.91 | 5,308,756 |
| 2024-04-09 | $0.99 | $1.02 | $0.91 | $0.94 | $0.94 | 6,420,735 |
| 2024-04-08 | $1.01 | $1.04 | $0.97 | $0.99 | $0.99 | 3,228,643 |
| 2024-04-05 | $1.00 | $1.01 | $0.96 | $1.01 | $1.01 | 3,292,347 |
| 2024-04-04 | $0.96 | $1.01 | $0.94 | $0.98 | $0.98 | 5,275,794 |
| 2024-04-03 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 3,511,017 |
| 2024-04-02 | $0.97 | $1.01 | $0.93 | $0.99 | $0.99 | 3,804,611 |
| 2024-04-01 | $1.10 | $1.12 | $0.98 | $0.99 | $0.99 | 10,556,527 |
| 2024-03-28 | $1.02 | $1.09 | $1.02 | $1.03 | $1.03 | 3,635,919 |
| 2024-03-27 | $0.99 | $1.06 | $0.98 | $1.03 | $1.03 | 6,240,881 |
| 2024-03-26 | $0.99 | $1.01 | $0.95 | $0.97 | $0.97 | 3,378,612 |
| 2024-03-25 | $0.99 | $1.02 | $0.98 | $1.00 | $1.00 | 2,658,320 |
| 2024-03-22 | $1.06 | $1.06 | $0.99 | $1.00 | $1.00 | 3,602,775 |
| 2024-03-21 | $1.00 | $1.08 | $0.98 | $1.04 | $1.04 | 5,496,364 |
| 2024-03-20 | $1.00 | $1.04 | $0.97 | $1.02 | $1.02 | 3,583,185 |
| 2024-03-19 | $0.96 | $1.03 | $0.96 | $1.00 | $1.00 | 4,931,479 |
| 2024-03-18 | $1.03 | $1.03 | $0.94 | $0.96 | $0.96 | 4,216,022 |
| 2024-03-15 | $0.99 | $1.08 | $0.99 | $1.00 | $1.00 | 8,669,074 |
| 2024-03-14 | $1.00 | $1.02 | $0.96 | $0.99 | $0.99 | 5,013,231 |
| 2024-03-13 | $1.00 | $1.06 | $0.98 | $1.00 | $1.00 | 3,331,981 |
| 2024-03-12 | $0.97 | $1.02 | $0.93 | $1.00 | $1.00 | 3,847,849 |
| 2024-03-11 | $1.05 | $1.10 | $0.94 | $0.96 | $0.96 | 6,104,630 |
| 2024-03-08 | $1.10 | $1.16 | $1.02 | $1.04 | $1.04 | 5,479,247 |
| 2024-03-07 | $1.14 | $1.15 | $1.05 | $1.07 | $1.07 | 3,623,469 |
| 2024-03-06 | $1.10 | $1.17 | $1.07 | $1.11 | $1.11 | 5,573,517 |
| 2024-03-05 | $1.04 | $1.22 | $1.03 | $1.08 | $1.08 | 12,554,413 |
| 2024-03-04 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 5,221,492 |
| 2024-03-01 | $0.98 | $1.04 | $0.94 | $1.02 | $1.02 | 3,713,481 |
| 2024-02-29 | $1.00 | $1.03 | $0.94 | $0.95 | $0.95 | 3,550,533 |
| 2024-02-28 | $0.98 | $1.01 | $0.95 | $0.99 | $0.99 | 2,748,181 |
| 2024-02-27 | $1.00 | $1.02 | $0.96 | $0.99 | $0.99 | 3,055,253 |
| 2024-02-26 | $0.98 | $1.02 | $0.95 | $0.98 | $0.98 | 4,623,852 |
| 2024-02-23 | $0.90 | $0.96 | $0.86 | $0.94 | $0.94 | 4,087,625 |
| 2024-02-22 | $0.93 | $0.94 | $0.85 | $0.90 | $0.90 | 5,362,453 |
| 2024-02-21 | $0.98 | $0.98 | $0.92 | $0.93 | $0.93 | 3,900,242 |
| 2024-02-20 | $0.96 | $1.00 | $0.94 | $0.96 | $0.96 | 7,107,174 |
| 2024-02-16 | $1.03 | $1.04 | $0.92 | $0.96 | $0.96 | 11,587,499 |
| 2024-02-15 | $1.03 | $1.06 | $1.00 | $1.03 | $1.03 | 3,288,125 |
| 2024-02-14 | $1.05 | $1.05 | $0.99 | $1.02 | $1.02 | 5,425,760 |
| 2024-02-13 | $1.08 | $1.12 | $0.98 | $0.99 | $0.99 | 8,511,930 |
| 2024-02-12 | $1.16 | $1.21 | $1.11 | $1.13 | $1.13 | 5,029,844 |
| 2024-02-09 | $1.25 | $1.25 | $1.15 | $1.16 | $1.16 | 3,085,999 |
| 2024-02-08 | $1.16 | $1.25 | $1.15 | $1.22 | $1.22 | 4,999,274 |
| 2024-02-07 | $1.20 | $1.23 | $1.13 | $1.14 | $1.14 | 3,327,319 |
| 2024-02-06 | $1.17 | $1.21 | $1.15 | $1.18 | $1.18 | 2,020,162 |
| 2024-02-05 | $1.22 | $1.25 | $1.13 | $1.18 | $1.18 | 5,504,706 |
| 2024-02-02 | $1.23 | $1.26 | $1.17 | $1.21 | $1.21 | 4,865,012 |
| 2024-02-01 | $1.14 | $1.27 | $1.10 | $1.25 | $1.25 | 8,607,789 |
| 2024-01-31 | $1.14 | $1.20 | $1.10 | $1.11 | $1.11 | 8,131,196 |
| 2024-01-30 | $1.14 | $1.17 | $1.08 | $1.15 | $1.15 | 3,850,983 |
| 2024-01-29 | $1.05 | $1.14 | $1.02 | $1.14 | $1.14 | 4,198,875 |
| 2024-01-26 | $1.08 | $1.14 | $1.03 | $1.04 | $1.04 | 2,847,267 |
| 2024-01-25 | $0.98 | $1.08 | $0.97 | $1.08 | $1.08 | 3,056,393 |
| 2024-01-24 | $1.10 | $1.10 | $0.97 | $0.99 | $0.99 | 4,422,619 |
| 2024-01-23 | $1.08 | $1.10 | $1.04 | $1.08 | $1.08 | 3,715,725 |
| 2024-01-22 | $0.96 | $1.09 | $0.93 | $1.05 | $1.05 | 6,218,084 |
| 2024-01-19 | $0.88 | $0.93 | $0.85 | $0.92 | $0.92 | 4,213,757 |
| 2024-01-18 | $0.92 | $0.95 | $0.83 | $0.89 | $0.89 | 3,708,769 |
| 2024-01-17 | $0.80 | $0.89 | $0.73 | $0.89 | $0.89 | 12,177,309 |
| 2024-01-16 | $0.80 | $0.81 | $0.76 | $0.77 | $0.77 | 4,587,068 |
| 2024-01-12 | $0.89 | $0.90 | $0.79 | $0.79 | $0.79 | 8,364,304 |
| 2024-01-11 | $0.93 | $0.93 | $0.86 | $0.87 | $0.87 | 6,951,734 |
| 2024-01-10 | $0.96 | $0.96 | $0.91 | $0.93 | $0.93 | 3,853,124 |
| 2024-01-09 | $1.00 | $1.01 | $0.93 | $0.95 | $0.95 | 4,244,991 |
| 2024-01-08 | $0.95 | $1.00 | $0.91 | $1.00 | $1.00 | 4,143,009 |
| 2024-01-05 | $0.97 | $1.01 | $0.92 | $0.94 | $0.94 | 5,711,112 |
| 2024-01-04 | $1.00 | $1.02 | $0.94 | $0.95 | $0.95 | 8,771,093 |
| 2024-01-03 | $1.05 | $1.07 | $0.95 | $0.99 | $0.99 | 15,331,152 |
| 2024-01-02 | $1.11 | $1.14 | $1.04 | $1.05 | $1.05 | 4,928,137 |
| 2023-12-29 | $1.14 | $1.21 | $1.07 | $1.09 | $1.09 | 8,395,889 |
| 2023-12-28 | $1.16 | $1.19 | $1.12 | $1.16 | $1.16 | 9,393,481 |
| 2023-12-27 | $1.21 | $1.22 | $1.12 | $1.13 | $1.13 | 6,803,528 |
| 2023-12-26 | $1.18 | $1.27 | $1.18 | $1.21 | $1.21 | 4,923,028 |
| 2023-12-22 | $1.10 | $1.21 | $1.10 | $1.17 | $1.17 | 8,149,698 |
| 2023-12-21 | $1.14 | $1.20 | $1.10 | $1.11 | $1.11 | 5,910,864 |
| 2023-12-20 | $1.12 | $1.15 | $1.07 | $1.10 | $1.10 | 6,641,686 |
| 2023-12-19 | $1.12 | $1.15 | $1.09 | $1.13 | $1.13 | 6,170,982 |
| 2023-12-18 | $1.13 | $1.13 | $1.10 | $1.12 | $1.12 | 7,460,438 |
| 2023-12-15 | $1.13 | $1.14 | $1.01 | $1.13 | $1.13 | 43,376,509 |
| 2023-12-14 | $1.53 | $1.76 | $1.53 | $1.68 | $1.68 | 11,425,023 |
| 2023-12-13 | $1.18 | $1.53 | $1.15 | $1.48 | $1.48 | 16,782,602 |
| 2023-12-12 | $1.20 | $1.20 | $0.93 | $1.12 | $1.12 | 12,818,858 |
| 2023-12-11 | $1.24 | $1.31 | $1.12 | $1.20 | $1.20 | 9,074,664 |
| 2023-12-08 | $1.09 | $1.24 | $1.06 | $1.22 | $1.22 | 4,375,317 |
| 2023-12-07 | $1.08 | $1.13 | $1.07 | $1.10 | $1.10 | 2,618,181 |
| 2023-12-06 | $1.15 | $1.16 | $0.97 | $1.10 | $1.10 | 8,424,230 |
| 2023-12-05 | $1.25 | $1.30 | $1.12 | $1.14 | $1.14 | 6,651,112 |
| 2023-12-04 | $1.11 | $1.26 | $1.10 | $1.19 | $1.19 | 4,573,458 |
| 2023-12-01 | $1.10 | $1.17 | $1.06 | $1.16 | $1.16 | 5,435,201 |
| 2023-11-30 | $1.13 | $1.14 | $1.06 | $1.10 | $1.10 | 2,432,370 |
| 2023-11-29 | $1.02 | $1.13 | $1.02 | $1.11 | $1.11 | 4,471,241 |
| 2023-11-28 | $1.08 | $1.09 | $1.00 | $1.02 | $1.02 | 3,564,576 |
| 2023-11-27 | $1.11 | $1.12 | $1.06 | $1.08 | $1.08 | 2,182,378 |
| 2023-11-24 | $1.08 | $1.16 | $1.04 | $1.10 | $1.10 | 1,947,881 |
| 2023-11-22 | $1.11 | $1.14 | $1.04 | $1.06 | $1.06 | 2,976,651 |
| 2023-11-21 | $1.14 | $1.15 | $1.07 | $1.11 | $1.11 | 3,647,002 |
| 2023-11-20 | $1.17 | $1.21 | $1.14 | $1.15 | $1.15 | 3,182,144 |
| 2023-11-17 | $1.22 | $1.23 | $1.14 | $1.17 | $1.17 | 5,228,104 |
| 2023-11-16 | $1.20 | $1.26 | $1.13 | $1.21 | $1.21 | 3,541,954 |
| 2023-11-15 | $1.26 | $1.36 | $1.19 | $1.20 | $1.20 | 5,844,033 |
| 2023-11-14 | $1.20 | $1.34 | $1.17 | $1.22 | $1.22 | 7,928,980 |
| 2023-11-13 | $1.29 | $1.29 | $1.17 | $1.18 | $1.18 | 4,213,472 |
| 2023-11-10 | $1.34 | $1.35 | $1.23 | $1.28 | $1.28 | 3,172,268 |
| 2023-11-09 | $1.31 | $1.49 | $1.27 | $1.36 | $1.36 | 6,858,838 |
| 2023-11-08 | $1.28 | $1.35 | $1.12 | $1.29 | $1.29 | 10,981,037 |
| 2023-11-07 | $1.76 | $1.76 | $1.26 | $1.34 | $1.34 | 14,186,074 |
| 2023-11-06 | $2.09 | $2.09 | $1.68 | $1.79 | $1.79 | 4,643,959 |
| 2023-11-03 | $1.93 | $2.09 | $1.92 | $1.97 | $1.97 | 4,670,829 |
| 2023-11-02 | $1.75 | $1.90 | $1.75 | $1.85 | $1.85 | 4,221,496 |
| 2023-11-01 | $1.76 | $1.80 | $1.63 | $1.70 | $1.70 | 2,951,488 |
| 2023-10-31 | $1.60 | $1.78 | $1.57 | $1.76 | $1.76 | 3,921,590 |
| 2023-10-30 | $1.58 | $1.63 | $1.50 | $1.59 | $1.59 | 3,532,707 |
| 2023-10-27 | $1.63 | $1.71 | $1.53 | $1.55 | $1.55 | 3,110,669 |
| 2023-10-26 | $1.56 | $1.67 | $1.56 | $1.63 | $1.63 | 3,726,795 |
| 2023-10-25 | $1.55 | $1.67 | $1.52 | $1.58 | $1.58 | 4,502,274 |
| 2023-10-24 | $1.60 | $1.69 | $1.52 | $1.58 | $1.58 | 4,746,185 |
| 2023-10-23 | $1.62 | $1.69 | $1.49 | $1.60 | $1.60 | 5,242,108 |
| 2023-10-20 | $1.65 | $1.74 | $1.56 | $1.65 | $1.65 | 6,680,130 |
| 2023-10-19 | $1.80 | $1.80 | $1.68 | $1.72 | $1.72 | 4,895,009 |
| 2023-10-18 | $1.93 | $1.93 | $1.75 | $1.78 | $1.78 | 5,551,297 |
| 2023-10-17 | $1.75 | $2.03 | $1.75 | $1.92 | $1.92 | 6,414,338 |
| 2023-10-16 | $1.82 | $1.86 | $1.72 | $1.79 | $1.79 | 5,135,264 |
| 2023-10-13 | $1.92 | $1.95 | $1.82 | $1.82 | $1.82 | 3,879,592 |
| 2023-10-12 | $2.12 | $2.13 | $1.89 | $1.91 | $1.91 | 4,613,704 |
| 2023-10-11 | $2.20 | $2.26 | $2.08 | $2.14 | $2.14 | 3,502,565 |
| 2023-10-10 | $2.15 | $2.27 | $2.10 | $2.17 | $2.17 | 7,271,414 |
| 2023-10-09 | $2.02 | $2.20 | $1.96 | $2.05 | $2.05 | 5,127,786 |
| 2023-10-06 | $1.89 | $2.15 | $1.85 | $2.07 | $2.07 | 4,687,726 |
| 2023-10-05 | $2.12 | $2.17 | $1.85 | $1.93 | $1.93 | 7,490,573 |
| 2023-10-04 | $2.21 | $2.23 | $2.03 | $2.13 | $2.13 | 4,964,189 |
| 2023-10-03 | $2.17 | $2.30 | $2.15 | $2.21 | $2.21 | 3,890,641 |
| 2023-10-02 | $2.19 | $2.23 | $2.11 | $2.22 | $2.22 | 4,049,189 |
| 2023-09-29 | $2.22 | $2.32 | $2.09 | $2.15 | $2.15 | 5,201,874 |
| 2023-09-28 | $2.19 | $2.29 | $2.12 | $2.24 | $2.24 | 6,752,414 |
| 2023-09-27 | $2.36 | $2.43 | $2.10 | $2.21 | $2.21 | 6,204,759 |
| 2023-09-26 | $2.33 | $2.53 | $2.30 | $2.34 | $2.34 | 7,194,524 |
| 2023-09-25 | $2.27 | $2.43 | $2.25 | $2.36 | $2.36 | 6,247,691 |
| 2023-09-22 | $2.24 | $2.36 | $2.10 | $2.27 | $2.27 | 12,205,602 |
| 2023-09-21 | $2.03 | $2.36 | $2.00 | $2.24 | $2.24 | 11,265,962 |
| 2023-09-20 | $2.39 | $2.40 | $2.13 | $2.14 | $2.14 | 9,114,676 |
| 2023-09-19 | $2.30 | $2.71 | $2.28 | $2.40 | $2.40 | 15,950,069 |
| 2023-09-18 | $2.58 | $2.58 | $2.24 | $2.28 | $2.28 | 10,259,235 |
| 2023-09-15 | $2.63 | $2.73 | $2.48 | $2.59 | $2.59 | 8,149,933 |
| 2023-09-14 | $2.54 | $2.75 | $2.50 | $2.60 | $2.60 | 6,487,101 |
| 2023-09-13 | $2.65 | $2.70 | $2.50 | $2.52 | $2.52 | 7,203,186 |
| 2023-09-12 | $2.69 | $2.78 | $2.56 | $2.64 | $2.64 | 5,277,551 |
| 2023-09-11 | $2.77 | $2.94 | $2.65 | $2.74 | $2.74 | 12,144,696 |
| 2023-09-08 | $3.15 | $3.16 | $2.64 | $2.76 | $2.76 | 15,921,490 |
| 2023-09-07 | $2.76 | $2.85 | $2.43 | $2.81 | $2.81 | 11,927,848 |
| 2023-09-06 | $3.39 | $3.51 | $2.60 | $2.67 | $2.67 | 16,841,463 |
| 2023-09-05 | $3.71 | $4.19 | $3.30 | $3.40 | $3.40 | 15,138,117 |
| 2023-09-01 | $4.79 | $4.81 | $3.62 | $3.85 | $3.85 | 56,183,724 |
| 2023-08-31 | $3.36 | $3.52 | $3.25 | $3.25 | $3.25 | 14,037,773 |
| 2023-08-30 | $3.74 | $3.79 | $3.29 | $3.37 | $3.37 | 6,545,995 |
| 2023-08-29 | $3.54 | $3.75 | $3.23 | $3.68 | $3.68 | 6,158,269 |
| 2023-08-28 | $3.50 | $3.83 | $3.35 | $3.54 | $3.54 | 8,799,311 |
| 2023-08-25 | $3.15 | $3.53 | $3.05 | $3.51 | $3.51 | 6,349,344 |
| 2023-08-24 | $3.53 | $3.67 | $2.95 | $3.09 | $3.09 | 11,760,582 |
| 2023-08-23 | $3.12 | $3.49 | $3.08 | $3.28 | $3.28 | 9,631,814 |
| 2023-08-22 | $3.22 | $3.27 | $2.96 | $3.11 | $3.11 | 6,209,059 |
| 2023-08-21 | $3.31 | $3.35 | $2.95 | $3.18 | $3.18 | 13,827,735 |
| 2023-08-18 | $2.59 | $3.04 | $2.53 | $2.99 | $2.99 | 10,301,834 |
| 2023-08-17 | $2.78 | $2.89 | $2.59 | $2.63 | $2.63 | 6,795,550 |
| 2023-08-16 | $2.72 | $3.20 | $2.68 | $2.70 | $2.70 | 10,259,580 |
| 2023-08-15 | $2.45 | $2.92 | $2.25 | $2.78 | $2.78 | 12,476,298 |
| 2023-08-14 | $2.41 | $2.44 | $2.24 | $2.38 | $2.38 | 5,027,013 |
| 2023-08-11 | $2.22 | $2.44 | $2.18 | $2.39 | $2.39 | 4,159,954 |
| 2023-08-10 | $2.30 | $2.37 | $2.23 | $2.25 | $2.25 | 3,241,528 |
| 2023-08-09 | $2.35 | $2.35 | $2.20 | $2.32 | $2.32 | 3,615,757 |
| 2023-08-08 | $2.22 | $2.34 | $2.16 | $2.31 | $2.31 | 4,099,928 |
| 2023-08-07 | $2.46 | $2.46 | $2.22 | $2.25 | $2.25 | 5,551,548 |
| 2023-08-04 | $2.51 | $2.59 | $2.42 | $2.46 | $2.46 | 4,013,262 |
| 2023-08-03 | $2.60 | $2.79 | $2.53 | $2.55 | $2.55 | 5,132,955 |
| 2023-08-02 | $2.54 | $2.66 | $2.45 | $2.65 | $2.65 | 6,169,641 |
| 2023-08-01 | $2.41 | $2.58 | $2.31 | $2.56 | $2.56 | 6,004,794 |
| 2023-07-31 | $2.72 | $2.89 | $2.44 | $2.46 | $2.46 | 14,818,862 |
| 2023-07-28 | $2.24 | $2.41 | $2.03 | $2.26 | $2.26 | 16,476,066 |
| 2023-07-27 | $3.59 | $3.64 | $1.24 | $2.65 | $2.65 | 55,814,383 |
| 2023-07-26 | $3.14 | $3.54 | $3.13 | $3.48 | $3.48 | 5,602,769 |
| 2023-07-25 | $3.11 | $3.28 | $3.10 | $3.18 | $3.18 | 4,359,021 |
| 2023-07-24 | $3.13 | $3.45 | $3.00 | $3.12 | $3.12 | 5,420,647 |
| 2023-07-21 | $3.18 | $3.31 | $2.98 | $3.15 | $3.15 | 6,961,894 |
| 2023-07-20 | $3.31 | $3.57 | $3.10 | $3.16 | $3.16 | 6,883,398 |
| 2023-07-19 | $3.50 | $3.85 | $3.19 | $3.28 | $3.28 | 13,079,250 |
| 2023-07-18 | $3.60 | $4.14 | $3.51 | $3.53 | $3.53 | 7,834,676 |
| 2023-07-17 | $3.51 | $3.74 | $3.37 | $3.58 | $3.58 | 6,255,855 |
| 2023-07-14 | $3.85 | $4.03 | $3.52 | $3.60 | $3.60 | 8,785,353 |
| 2023-07-13 | $4.20 | $4.26 | $3.78 | $3.87 | $3.87 | 9,535,644 |
| 2023-07-12 | $4.75 | $5.05 | $4.11 | $4.14 | $4.14 | 9,140,314 |
| 2023-07-11 | $4.81 | $4.81 | $4.19 | $4.65 | $4.65 | 6,910,943 |
| 2023-07-10 | $4.65 | $5.02 | $4.65 | $4.90 | $4.90 | 5,990,471 |
| 2023-07-07 | $4.05 | $4.61 | $4.02 | $4.54 | $4.54 | 7,622,692 |
| 2023-07-06 | $4.16 | $4.17 | $3.85 | $4.02 | $4.02 | 7,700,185 |
| 2023-07-05 | $4.25 | $4.51 | $4.06 | $4.26 | $4.26 | 5,334,324 |
| 2023-07-03 | $4.42 | $4.56 | $4.16 | $4.34 | $4.34 | 4,046,690 |
| 2023-06-30 | $4.79 | $4.82 | $3.84 | $4.34 | $4.34 | 15,380,869 |
| 2023-06-29 | $5.14 | $5.67 | $4.83 | $4.93 | $4.93 | 15,724,236 |
| 2023-06-28 | $4.61 | $5.14 | $4.57 | $5.03 | $5.03 | 12,684,020 |
| 2023-06-27 | $4.08 | $4.69 | $4.06 | $4.54 | $4.54 | 10,930,759 |
| 2023-06-26 | $3.50 | $4.22 | $3.36 | $4.06 | $4.06 | 9,977,999 |
| 2023-06-23 | $3.58 | $3.81 | $3.28 | $3.51 | $3.51 | 23,768,854 |
| 2023-06-22 | $3.46 | $3.75 | $3.29 | $3.60 | $3.60 | 6,287,571 |
| 2023-06-21 | $3.24 | $3.54 | $3.21 | $3.51 | $3.51 | 6,590,225 |
| 2023-06-20 | $3.25 | $3.31 | $2.97 | $3.26 | $3.26 | 6,790,123 |
| 2023-06-16 | $3.19 | $3.47 | $3.15 | $3.34 | $3.34 | 11,935,770 |
| 2023-06-15 | $3.08 | $3.28 | $3.05 | $3.22 | $3.22 | 4,444,964 |
| 2023-06-14 | $3.24 | $3.27 | $2.88 | $3.15 | $3.15 | 7,145,445 |
| 2023-06-13 | $3.05 | $3.29 | $3.00 | $3.20 | $3.20 | 6,857,093 |
| 2023-06-12 | $2.82 | $3.22 | $2.80 | $2.99 | $2.99 | 11,305,985 |
| 2023-06-09 | $2.85 | $2.89 | $2.71 | $2.71 | $2.71 | 4,186,599 |
| 2023-06-08 | $2.74 | $2.90 | $2.63 | $2.84 | $2.84 | 5,243,179 |
| 2023-06-07 | $2.60 | $2.93 | $2.58 | $2.80 | $2.80 | 5,403,776 |
| 2023-06-06 | $2.42 | $2.62 | $2.29 | $2.59 | $2.59 | 4,143,420 |
| 2023-06-05 | $2.43 | $2.58 | $2.38 | $2.43 | $2.43 | 4,244,364 |
| 2023-06-02 | $2.32 | $2.45 | $2.12 | $2.43 | $2.43 | 5,689,286 |
| 2023-06-01 | $2.23 | $2.40 | $2.14 | $2.31 | $2.31 | 4,355,618 |
| 2023-05-31 | $2.14 | $2.22 | $2.02 | $2.21 | $2.21 | 3,569,554 |
| 2023-05-30 | $1.98 | $2.13 | $1.97 | $2.08 | $2.08 | 3,749,328 |
| 2023-05-26 | $1.90 | $1.98 | $1.77 | $1.89 | $1.89 | 3,373,055 |
| 2023-05-25 | $2.00 | $2.00 | $1.84 | $1.89 | $1.89 | 5,923,373 |
| 2023-05-24 | $2.10 | $2.12 | $1.94 | $1.99 | $1.99 | 5,379,671 |
| 2023-05-23 | $2.11 | $2.30 | $2.07 | $2.08 | $2.08 | 5,259,135 |
| 2023-05-22 | $2.24 | $2.24 | $2.05 | $2.11 | $2.11 | 5,442,526 |
| 2023-05-19 | $2.32 | $2.46 | $2.14 | $2.21 | $2.21 | 15,938,335 |
| 2023-05-18 | $2.12 | $2.42 | $2.02 | $2.32 | $2.32 | 9,773,376 |
| 2023-05-17 | $2.13 | $2.20 | $2.07 | $2.15 | $2.15 | 4,737,785 |
| 2023-05-16 | $2.30 | $2.46 | $2.15 | $2.18 | $2.18 | 5,371,837 |
| 2023-05-15 | $2.08 | $2.49 | $2.07 | $2.31 | $2.31 | 12,578,947 |
| 2023-05-12 | $2.18 | $2.52 | $2.13 | $2.44 | $2.44 | 7,329,261 |
| 2023-05-11 | $2.10 | $2.21 | $2.01 | $2.17 | $2.17 | 5,528,028 |
| 2023-05-10 | $1.95 | $2.19 | $1.90 | $2.15 | $2.15 | 7,645,403 |
| 2023-05-09 | $1.92 | $1.92 | $1.77 | $1.80 | $1.80 | 2,768,816 |
| 2023-05-08 | $2.05 | $2.06 | $1.82 | $1.92 | $1.92 | 3,748,639 |
| 2023-05-05 | $1.94 | $2.07 | $1.90 | $2.03 | $2.03 | 4,989,288 |
| 2023-05-04 | $1.74 | $1.89 | $1.67 | $1.84 | $1.84 | 5,314,056 |
| 2023-05-03 | $1.59 | $1.76 | $1.52 | $1.72 | $1.72 | 4,915,130 |
| 2023-05-02 | $1.73 | $1.74 | $1.54 | $1.58 | $1.58 | 4,590,518 |
| 2023-05-01 | $1.69 | $1.85 | $1.67 | $1.71 | $1.71 | 3,938,544 |
| 2023-04-28 | $1.75 | $1.75 | $1.56 | $1.69 | $1.69 | 4,962,946 |
| 2023-04-27 | $1.77 | $1.87 | $1.69 | $1.75 | $1.75 | 6,458,411 |
| 2023-04-26 | $1.92 | $1.92 | $1.75 | $1.78 | $1.78 | 4,299,990 |
| 2023-04-25 | $2.09 | $2.09 | $1.75 | $1.90 | $1.90 | 8,292,460 |
| 2023-04-24 | $2.35 | $2.35 | $2.00 | $2.11 | $2.11 | 8,572,467 |
| 2023-04-21 | $2.40 | $2.43 | $2.28 | $2.34 | $2.34 | 2,961,790 |
| 2023-04-20 | $2.58 | $2.66 | $2.36 | $2.41 | $2.41 | 5,840,954 |
| 2023-04-19 | $2.77 | $2.80 | $2.50 | $2.68 | $2.68 | 5,402,044 |
| 2023-04-18 | $2.98 | $3.01 | $2.78 | $2.86 | $2.86 | 3,352,048 |
| 2023-04-17 | $2.67 | $2.94 | $2.61 | $2.93 | $2.93 | 5,058,974 |
| 2023-04-14 | $2.76 | $2.84 | $2.58 | $2.62 | $2.62 | 5,937,180 |
| 2023-04-13 | $2.80 | $2.94 | $2.56 | $2.76 | $2.76 | 5,063,963 |
| 2023-04-12 | $3.24 | $3.29 | $2.60 | $2.61 | $2.61 | 9,839,464 |
| 2023-04-11 | $2.75 | $3.23 | $2.65 | $3.13 | $3.13 | 6,352,459 |
| 2023-04-10 | $2.56 | $3.22 | $2.55 | $3.08 | $3.08 | 8,126,830 |
| 2023-04-06 | $2.48 | $2.50 | $2.32 | $2.47 | $2.47 | 2,145,137 |
| 2023-04-05 | $2.66 | $2.68 | $2.41 | $2.52 | $2.52 | 2,202,352 |
| 2023-04-04 | $2.78 | $2.78 | $2.55 | $2.70 | $2.70 | 3,113,715 |
| 2023-04-03 | $2.62 | $2.78 | $2.56 | $2.76 | $2.76 | 4,053,401 |
| 2023-03-31 | $2.39 | $2.62 | $2.36 | $2.57 | $2.57 | 2,566,605 |
| 2023-03-30 | $2.15 | $2.50 | $2.15 | $2.35 | $2.35 | 3,468,106 |
| 2023-03-29 | $2.00 | $2.14 | $1.88 | $2.10 | $2.10 | 3,076,958 |
| 2023-03-28 | $2.01 | $2.07 | $1.95 | $1.95 | $1.95 | 2,413,008 |
| 2023-03-27 | $2.39 | $2.39 | $2.01 | $2.02 | $2.02 | 3,339,427 |
| 2023-03-24 | $2.35 | $2.37 | $2.13 | $2.36 | $2.36 | 2,470,569 |
| 2023-03-23 | $2.54 | $2.67 | $2.30 | $2.37 | $2.37 | 3,181,297 |
| 2023-03-22 | $2.42 | $2.71 | $2.34 | $2.49 | $2.49 | 3,809,141 |
| 2023-03-21 | $2.25 | $2.58 | $2.16 | $2.42 | $2.42 | 3,928,392 |
| 2023-03-20 | $2.16 | $2.25 | $2.06 | $2.25 | $2.25 | 1,931,956 |
| 2023-03-17 | $2.14 | $2.34 | $2.09 | $2.24 | $2.24 | 5,222,722 |
| 2023-03-16 | $1.73 | $2.14 | $1.73 | $2.11 | $2.11 | 3,578,253 |
| 2023-03-15 | $1.80 | $2.01 | $1.70 | $1.80 | $1.80 | 2,016,262 |
| 2023-03-14 | $1.82 | $1.88 | $1.79 | $1.87 | $1.87 | 1,791,106 |
| 2023-03-13 | $1.68 | $1.87 | $1.60 | $1.86 | $1.86 | 2,835,540 |
| 2023-03-10 | $1.80 | $1.86 | $1.70 | $1.75 | $1.75 | 1,532,189 |
| 2023-03-09 | $1.88 | $1.95 | $1.78 | $1.83 | $1.83 | 1,357,622 |
| 2023-03-08 | $2.00 | $2.02 | $1.82 | $1.86 | $1.86 | 2,512,833 |
| 2023-03-07 | $1.90 | $2.05 | $1.87 | $2.05 | $2.05 | 2,419,753 |
| 2023-03-06 | $1.88 | $2.03 | $1.87 | $1.91 | $1.91 | 2,670,417 |
| 2023-03-03 | $1.73 | $1.94 | $1.73 | $1.86 | $1.86 | 2,836,828 |
| 2023-03-02 | $1.69 | $1.75 | $1.66 | $1.70 | $1.70 | 2,297,558 |
| 2023-03-01 | $2.06 | $2.09 | $1.54 | $1.76 | $1.76 | 8,477,606 |
| 2023-02-28 | $2.35 | $2.35 | $2.09 | $2.19 | $2.19 | 2,413,763 |
| 2023-02-27 | $2.17 | $2.39 | $2.15 | $2.28 | $2.28 | 4,933,804 |
| 2023-02-24 | $1.86 | $2.14 | $1.82 | $2.06 | $2.06 | 3,641,809 |
| 2023-02-23 | $2.00 | $2.04 | $1.83 | $1.92 | $1.92 | 2,187,120 |
| 2023-02-22 | $2.15 | $2.19 | $1.85 | $2.00 | $2.00 | 4,792,440 |
| 2023-02-21 | $2.24 | $2.25 | $1.91 | $2.22 | $2.22 | 9,509,313 |
| 2023-02-17 | $1.69 | $2.09 | $1.61 | $1.95 | $1.95 | 13,108,341 |
| 2023-02-16 | $1.36 | $1.72 | $1.36 | $1.53 | $1.53 | 6,109,204 |
| 2023-02-15 | $1.31 | $1.41 | $1.31 | $1.41 | $1.41 | 1,299,410 |
| 2023-02-14 | $1.29 | $1.36 | $1.29 | $1.35 | $1.35 | 538,666 |
| 2023-02-13 | $1.35 | $1.37 | $1.29 | $1.32 | $1.32 | 727,297 |
| 2023-02-10 | $1.33 | $1.33 | $1.29 | $1.33 | $1.33 | 947,723 |
| 2023-02-09 | $1.36 | $1.41 | $1.32 | $1.33 | $1.33 | 1,314,262 |
| 2023-02-08 | $1.31 | $1.36 | $1.27 | $1.35 | $1.35 | 1,005,653 |
| 2023-02-07 | $1.36 | $1.37 | $1.30 | $1.32 | $1.32 | 931,429 |
| 2023-02-06 | $1.35 | $1.37 | $1.31 | $1.35 | $1.35 | 1,941,090 |
| 2023-02-03 | $1.32 | $1.38 | $1.31 | $1.38 | $1.38 | 1,230,451 |
| 2023-02-02 | $1.46 | $1.57 | $1.31 | $1.33 | $1.33 | 4,867,972 |
| 2023-02-01 | $1.45 | $1.50 | $1.35 | $1.46 | $1.46 | 1,745,299 |
| 2023-01-31 | $1.40 | $1.50 | $1.38 | $1.47 | $1.47 | 1,207,686 |
| 2023-01-30 | $1.35 | $1.42 | $1.28 | $1.40 | $1.40 | 975,071 |
| 2023-01-27 | $1.27 | $1.39 | $1.25 | $1.35 | $1.35 | 1,369,252 |
| 2023-01-26 | $1.39 | $1.39 | $1.24 | $1.27 | $1.27 | 1,569,031 |
| 2023-01-25 | $1.39 | $1.41 | $1.28 | $1.36 | $1.36 | 1,157,839 |
| 2023-01-24 | $1.49 | $1.50 | $1.38 | $1.39 | $1.39 | 1,105,654 |
| 2023-01-23 | $1.52 | $1.57 | $1.44 | $1.50 | $1.50 | 2,007,031 |
| 2023-01-20 | $1.36 | $1.56 | $1.32 | $1.52 | $1.52 | 2,759,246 |
| 2023-01-19 | $1.36 | $1.37 | $1.28 | $1.36 | $1.36 | 1,305,707 |
| 2023-01-18 | $1.52 | $1.57 | $1.35 | $1.37 | $1.37 | 2,612,597 |
| 2023-01-17 | $1.66 | $1.69 | $1.50 | $1.51 | $1.51 | 1,654,103 |
| 2023-01-13 | $1.71 | $1.82 | $1.60 | $1.66 | $1.66 | 2,508,357 |
| 2023-01-12 | $1.59 | $1.73 | $1.53 | $1.67 | $1.67 | 2,445,051 |
| 2023-01-11 | $1.47 | $1.59 | $1.41 | $1.58 | $1.58 | 1,932,082 |
| 2023-01-10 | $1.45 | $1.50 | $1.42 | $1.50 | $1.50 | 1,501,828 |
| 2023-01-09 | $1.44 | $1.47 | $1.38 | $1.42 | $1.42 | 1,552,238 |
| 2023-01-06 | $1.45 | $1.53 | $1.38 | $1.48 | $1.48 | 1,817,733 |
| 2023-01-05 | $1.46 | $1.46 | $1.36 | $1.41 | $1.41 | 2,305,681 |
| 2023-01-04 | $1.38 | $1.64 | $1.33 | $1.49 | $1.49 | 3,180,785 |
| 2023-01-03 | $1.40 | $1.43 | $1.33 | $1.36 | $1.36 | 2,589,899 |
| 2022-12-30 | $1.18 | $1.49 | $1.17 | $1.48 | $1.48 | 6,857,234 |
| 2022-12-29 | $1.07 | $1.21 | $1.07 | $1.17 | $1.17 | 6,497,572 |
| 2022-12-28 | $1.13 | $1.15 | $1.06 | $1.08 | $1.08 | 1,836,908 |
| 2022-12-27 | $1.05 | $1.15 | $1.05 | $1.13 | $1.13 | 2,247,929 |
| 2022-12-23 | $1.06 | $1.08 | $1.04 | $1.08 | $1.08 | 1,220,350 |
| 2022-12-22 | $1.09 | $1.09 | $1.03 | $1.05 | $1.05 | 2,944,061 |
| 2022-12-21 | $1.10 | $1.12 | $1.04 | $1.10 | $1.10 | 887,834 |
| 2022-12-20 | $1.08 | $1.13 | $1.05 | $1.08 | $1.08 | 1,389,596 |
| 2022-12-19 | $1.15 | $1.15 | $1.08 | $1.08 | $1.08 | 1,082,361 |
| 2022-12-16 | $1.07 | $1.17 | $1.04 | $1.15 | $1.15 | 1,856,282 |
| 2022-12-15 | $1.06 | $1.18 | $1.05 | $1.08 | $1.08 | 3,460,158 |
| 2022-12-14 | $1.00 | $1.13 | $0.96 | $1.08 | $1.08 | 3,861,536 |
| 2022-12-13 | $1.01 | $1.03 | $0.97 | $0.99 | $0.99 | 1,762,747 |
| 2022-12-12 | $1.01 | $1.04 | $0.96 | $0.97 | $0.97 | 3,388,752 |
| 2022-12-09 | $1.09 | $1.11 | $1.02 | $1.03 | $1.03 | 2,670,551 |
| 2022-12-08 | $1.15 | $1.16 | $1.07 | $1.13 | $1.13 | 2,617,612 |
| 2022-12-07 | $1.07 | $1.17 | $1.06 | $1.15 | $1.15 | 2,112,817 |
| 2022-12-06 | $1.15 | $1.18 | $1.03 | $1.08 | $1.08 | 3,965,219 |
| 2022-12-05 | $1.15 | $1.24 | $1.11 | $1.15 | $1.15 | 6,998,924 |
| 2022-12-02 | $1.12 | $1.22 | $1.09 | $1.15 | $1.15 | 20,705,703 |
| 2022-12-01 | $1.07 | $1.07 | $1.00 | $1.04 | $1.04 | 1,126,200 |
| 2022-11-30 | $1.01 | $1.06 | $0.96 | $1.06 | $1.06 | 1,794,215 |
| 2022-11-29 | $1.04 | $1.06 | $1.00 | $1.03 | $1.03 | 921,652 |
| 2022-11-28 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 870,168 |
| 2022-11-25 | $1.05 | $1.08 | $1.04 | $1.08 | $1.08 | 462,851 |
| 2022-11-23 | $1.09 | $1.09 | $1.02 | $1.06 | $1.06 | 867,590 |
| 2022-11-22 | $1.05 | $1.10 | $1.01 | $1.06 | $1.06 | 830,398 |
| 2022-11-21 | $1.19 | $1.19 | $1.01 | $1.05 | $1.05 | 1,710,349 |
| 2022-11-18 | $1.20 | $1.20 | $1.07 | $1.11 | $1.11 | 1,300,121 |
| 2022-11-17 | $1.18 | $1.23 | $1.13 | $1.16 | $1.16 | 1,493,240 |
| 2022-11-16 | $1.30 | $1.30 | $1.19 | $1.21 | $1.21 | 1,284,012 |
| 2022-11-15 | $1.25 | $1.34 | $1.24 | $1.32 | $1.32 | 2,096,755 |
| 2022-11-14 | $1.22 | $1.25 | $1.17 | $1.18 | $1.18 | 1,605,774 |
| 2022-11-11 | $1.25 | $1.35 | $1.18 | $1.20 | $1.20 | 1,530,468 |
| 2022-11-10 | $1.22 | $1.32 | $1.13 | $1.29 | $1.29 | 2,120,620 |
| 2022-11-09 | $1.23 | $1.27 | $1.16 | $1.17 | $1.17 | 1,367,464 |
| 2022-11-08 | $1.61 | $1.61 | $1.18 | $1.27 | $1.27 | 4,719,362 |
| 2022-11-07 | $1.55 | $1.66 | $1.47 | $1.63 | $1.63 | 1,168,357 |
| 2022-11-04 | $1.50 | $1.55 | $1.46 | $1.53 | $1.53 | 1,156,677 |
| 2022-11-03 | $1.48 | $1.57 | $1.45 | $1.46 | $1.46 | 746,007 |
| 2022-11-02 | $1.55 | $1.59 | $1.46 | $1.47 | $1.47 | 559,862 |
| 2022-11-01 | $1.61 | $1.64 | $1.53 | $1.56 | $1.56 | 787,111 |
| 2022-10-31 | $1.42 | $1.57 | $1.39 | $1.55 | $1.55 | 1,216,423 |
| 2022-10-28 | $1.48 | $1.51 | $1.40 | $1.42 | $1.42 | 854,699 |
| 2022-10-27 | $1.53 | $1.56 | $1.45 | $1.46 | $1.46 | 657,938 |
| 2022-10-26 | $1.41 | $1.70 | $1.41 | $1.49 | $1.49 | 1,473,354 |
| 2022-10-25 | $1.38 | $1.56 | $1.37 | $1.54 | $1.54 | 1,731,648 |
| 2022-10-24 | $1.44 | $1.45 | $1.28 | $1.39 | $1.39 | 1,994,820 |
| 2022-10-21 | $1.41 | $1.45 | $1.35 | $1.43 | $1.43 | 1,310,363 |
| 2022-10-20 | $1.58 | $1.61 | $1.42 | $1.43 | $1.43 | 1,111,930 |
| 2022-10-19 | $1.44 | $1.65 | $1.40 | $1.62 | $1.62 | 2,832,423 |
| 2022-10-18 | $1.47 | $1.54 | $1.42 | $1.48 | $1.48 | 777,424 |
| 2022-10-17 | $1.44 | $1.46 | $1.39 | $1.42 | $1.42 | 662,771 |
| 2022-10-14 | $1.46 | $1.53 | $1.35 | $1.38 | $1.38 | 660,035 |
| 2022-10-13 | $1.33 | $1.48 | $1.32 | $1.44 | $1.44 | 1,082,629 |
| 2022-10-12 | $1.44 | $1.44 | $1.36 | $1.40 | $1.40 | 840,979 |
| 2022-10-11 | $1.48 | $1.53 | $1.40 | $1.45 | $1.45 | 1,412,304 |
| 2022-10-10 | $1.69 | $1.70 | $1.45 | $1.51 | $1.51 | 2,227,506 |
| 2022-10-07 | $1.75 | $1.77 | $1.64 | $1.67 | $1.67 | 1,004,935 |
| 2022-10-06 | $1.90 | $1.98 | $1.76 | $1.80 | $1.80 | 1,024,437 |
| 2022-10-05 | $1.89 | $1.91 | $1.81 | $1.88 | $1.88 | 777,638 |
| 2022-10-04 | $1.81 | $1.94 | $1.81 | $1.93 | $1.93 | 1,669,466 |
| 2022-10-03 | $1.75 | $1.78 | $1.65 | $1.74 | $1.74 | 681,863 |
| 2022-09-30 | $1.65 | $1.82 | $1.62 | $1.67 | $1.67 | 1,392,236 |
| 2022-09-29 | $1.71 | $1.71 | $1.60 | $1.67 | $1.67 | 2,433,519 |
| 2022-09-28 | $1.68 | $1.81 | $1.62 | $1.78 | $1.78 | 1,892,247 |
| 2022-09-27 | $1.70 | $1.78 | $1.63 | $1.65 | $1.65 | 940,354 |
| 2022-09-26 | $1.77 | $1.88 | $1.60 | $1.64 | $1.64 | 2,417,888 |
| 2022-09-23 | $1.80 | $1.85 | $1.73 | $1.78 | $1.78 | 1,640,517 |
| 2022-09-22 | $2.02 | $2.08 | $1.80 | $1.91 | $1.91 | 2,962,838 |
| 2022-09-21 | $2.10 | $2.21 | $1.99 | $2.09 | $2.09 | 2,298,929 |
| 2022-09-20 | $2.22 | $2.25 | $2.01 | $2.03 | $2.03 | 2,423,140 |
| 2022-09-19 | $2.34 | $2.41 | $2.14 | $2.24 | $2.24 | 3,770,245 |
| 2022-09-16 | $2.40 | $2.52 | $2.30 | $2.34 | $2.34 | 5,012,810 |
| 2022-09-15 | $2.50 | $2.79 | $2.46 | $2.48 | $2.48 | 9,727,176 |
| 2022-09-14 | $2.35 | $2.85 | $2.31 | $2.50 | $2.50 | 27,720,087 |
| 2022-09-13 | $2.10 | $2.29 | $2.01 | $2.18 | $2.18 | 1,991,794 |
| 2022-09-12 | $2.36 | $2.36 | $2.17 | $2.22 | $2.22 | 1,519,530 |
| 2022-09-09 | $2.21 | $2.40 | $2.19 | $2.33 | $2.33 | 2,689,518 |
| 2022-09-08 | $2.04 | $2.20 | $2.01 | $2.17 | $2.17 | 1,142,653 |
| 2022-09-07 | $1.86 | $2.13 | $1.86 | $2.09 | $2.09 | 1,133,698 |
| 2022-09-06 | $1.93 | $1.97 | $1.83 | $1.88 | $1.88 | 717,104 |
| 2022-09-02 | $1.96 | $1.98 | $1.85 | $1.88 | $1.88 | 856,164 |
| 2022-09-01 | $2.02 | $2.03 | $1.86 | $1.94 | $1.94 | 1,481,355 |
| 2022-08-31 | $2.03 | $2.11 | $2.02 | $2.06 | $2.06 | 763,698 |
| 2022-08-30 | $2.12 | $2.15 | $1.95 | $2.01 | $2.01 | 1,054,851 |
| 2022-08-29 | $2.05 | $2.17 | $2.05 | $2.08 | $2.08 | 893,413 |
| 2022-08-26 | $2.25 | $2.31 | $2.05 | $2.11 | $2.11 | 1,423,051 |
| 2022-08-25 | $2.20 | $2.32 | $2.20 | $2.27 | $2.27 | 1,956,206 |
| 2022-08-24 | $2.05 | $2.18 | $2.05 | $2.18 | $2.18 | 2,113,161 |
| 2022-08-23 | $2.14 | $2.18 | $1.98 | $2.01 | $2.01 | 1,389,899 |
| 2022-08-22 | $1.80 | $2.10 | $1.74 | $2.06 | $2.06 | 1,999,337 |
| 2022-08-19 | $1.95 | $2.00 | $1.85 | $1.87 | $1.87 | 1,154,683 |
| 2022-08-18 | $1.93 | $2.25 | $1.89 | $2.06 | $2.06 | 2,526,082 |
| 2022-08-17 | $1.91 | $2.01 | $1.80 | $1.88 | $1.88 | 2,154,187 |
| 2022-08-16 | $2.28 | $2.29 | $1.94 | $1.96 | $1.96 | 4,834,526 |
| 2022-08-15 | $2.46 | $2.49 | $2.30 | $2.31 | $2.31 | 2,533,535 |
| 2022-08-12 | $2.38 | $2.63 | $2.31 | $2.57 | $2.57 | 2,595,919 |
| 2022-08-11 | $2.79 | $2.79 | $2.26 | $2.33 | $2.33 | 3,524,789 |
| 2022-08-10 | $2.93 | $2.93 | $2.58 | $2.68 | $2.68 | 2,186,064 |
| 2022-08-09 | $2.96 | $2.96 | $2.59 | $2.77 | $2.77 | 2,138,520 |
| 2022-08-08 | $3.14 | $3.25 | $2.91 | $3.04 | $3.04 | 2,353,187 |
| 2022-08-05 | $2.66 | $3.15 | $2.61 | $3.11 | $3.11 | 3,630,383 |
| 2022-08-04 | $2.61 | $2.77 | $2.61 | $2.65 | $2.65 | 2,181,999 |
| 2022-08-03 | $2.70 | $2.80 | $2.61 | $2.65 | $2.65 | 2,476,666 |
| 2022-08-02 | $2.77 | $2.90 | $2.56 | $2.70 | $2.70 | 4,596,598 |
| 2022-08-01 | $3.24 | $3.40 | $3.01 | $3.04 | $3.04 | 4,596,376 |
| 2022-07-29 | $2.68 | $3.28 | $2.60 | $3.17 | $3.17 | 6,331,092 |
| 2022-07-28 | $2.65 | $2.83 | $2.54 | $2.69 | $2.69 | 2,968,652 |
| 2022-07-27 | $2.10 | $2.43 | $2.09 | $2.40 | $2.40 | 2,295,393 |
| 2022-07-26 | $2.12 | $2.20 | $2.03 | $2.10 | $2.10 | 1,309,871 |
| 2022-07-25 | $2.25 | $2.31 | $2.00 | $2.17 | $2.17 | 2,422,440 |
| 2022-07-22 | $2.83 | $2.92 | $2.31 | $2.34 | $2.34 | 3,256,469 |
| 2022-07-21 | $2.84 | $3.05 | $2.80 | $2.90 | $2.90 | 2,252,032 |
| 2022-07-20 | $2.65 | $3.09 | $2.52 | $2.94 | $2.94 | 5,226,315 |
| 2022-07-19 | $2.12 | $2.70 | $2.09 | $2.65 | $2.65 | 11,472,690 |
| 2022-07-18 | $1.97 | $2.11 | $1.97 | $2.08 | $2.08 | 1,297,886 |
| 2022-07-15 | $2.03 | $2.05 | $1.88 | $1.97 | $1.97 | 1,145,305 |
| 2022-07-14 | $2.10 | $2.22 | $1.98 | $2.04 | $2.04 | 1,877,060 |
| 2022-07-13 | $2.02 | $2.24 | $1.93 | $2.19 | $2.19 | 3,156,356 |
| 2022-07-12 | $1.79 | $2.20 | $1.77 | $2.13 | $2.13 | 3,757,524 |
| 2022-07-11 | $1.78 | $1.95 | $1.60 | $1.79 | $1.79 | 3,224,973 |
| 2022-07-08 | $1.50 | $1.81 | $1.49 | $1.78 | $1.78 | 4,311,333 |
| 2022-07-07 | $1.38 | $1.58 | $1.33 | $1.56 | $1.56 | 4,856,980 |
| 2022-07-06 | $1.58 | $1.74 | $1.41 | $1.43 | $1.43 | 48,263,862 |
| 2022-07-05 | $1.23 | $1.27 | $1.16 | $1.26 | $1.26 | 931,832 |
| 2022-07-01 | $1.22 | $1.25 | $1.16 | $1.19 | $1.19 | 609,124 |
| 2022-06-30 | $1.24 | $1.28 | $1.19 | $1.21 | $1.21 | 920,191 |
| 2022-06-29 | $1.45 | $1.49 | $1.27 | $1.29 | $1.29 | 1,368,891 |
| 2022-06-28 | $1.51 | $1.54 | $1.39 | $1.39 | $1.39 | 925,210 |
| 2022-06-27 | $1.46 | $1.51 | $1.37 | $1.46 | $1.46 | 907,475 |
| 2022-06-24 | $1.45 | $1.55 | $1.42 | $1.43 | $1.43 | 6,047,624 |
| 2022-06-23 | $1.42 | $1.47 | $1.33 | $1.43 | $1.43 | 1,722,545 |
| 2022-06-22 | $1.39 | $1.50 | $1.38 | $1.40 | $1.40 | 975,126 |
| 2022-06-21 | $1.58 | $1.58 | $1.42 | $1.45 | $1.45 | 1,223,277 |
| 2022-06-17 | $1.32 | $1.49 | $1.29 | $1.42 | $1.42 | 2,894,495 |
| 2022-06-16 | $1.50 | $1.57 | $1.30 | $1.34 | $1.34 | 2,601,599 |
| 2022-06-15 | $1.60 | $1.70 | $1.51 | $1.59 | $1.59 | 1,482,686 |
| 2022-06-14 | $1.75 | $1.80 | $1.42 | $1.58 | $1.58 | 2,395,153 |
| 2022-06-13 | $1.75 | $1.88 | $1.55 | $1.78 | $1.78 | 2,240,290 |
| 2022-06-10 | $1.96 | $2.02 | $1.77 | $1.91 | $1.91 | 1,855,601 |
| 2022-06-09 | $2.18 | $2.19 | $1.99 | $2.08 | $2.08 | 2,199,159 |
| 2022-06-08 | $1.87 | $2.20 | $1.85 | $2.15 | $2.15 | 3,674,708 |
| 2022-06-07 | $1.82 | $2.14 | $1.80 | $1.80 | $1.80 | 3,602,102 |
| 2022-06-06 | $1.65 | $1.90 | $1.62 | $1.88 | $1.88 | 3,493,863 |
| 2022-06-03 | $1.40 | $1.62 | $1.38 | $1.60 | $1.60 | 2,119,143 |
| 2022-06-02 | $1.30 | $1.52 | $1.28 | $1.46 | $1.46 | 3,163,721 |
| 2022-06-01 | $1.41 | $1.45 | $1.24 | $1.25 | $1.25 | 1,869,775 |
| 2022-05-31 | $1.51 | $1.55 | $1.38 | $1.38 | $1.38 | 3,354,000 |
| 2022-05-27 | $1.46 | $1.56 | $1.40 | $1.50 | $1.50 | 2,804,152 |
| 2022-05-26 | $1.24 | $1.43 | $1.20 | $1.38 | $1.38 | 2,777,231 |
| 2022-05-25 | $1.15 | $1.32 | $1.11 | $1.24 | $1.24 | 3,893,978 |
| 2022-05-24 | $1.07 | $1.15 | $1.07 | $1.14 | $1.14 | 2,889,703 |
| 2022-05-23 | $1.02 | $1.19 | $1.02 | $1.16 | $1.16 | 4,225,307 |
| 2022-05-20 | $1.19 | $1.23 | $1.00 | $1.12 | $1.12 | 9,338,429 |
| 2022-05-19 | $1.36 | $1.36 | $1.13 | $1.18 | $1.18 | 6,340,857 |
| 2022-05-18 | $1.74 | $1.83 | $1.41 | $1.42 | $1.42 | 8,813,940 |
| 2022-05-17 | $1.41 | $2.35 | $1.29 | $1.90 | $1.90 | 38,511,647 |
| 2022-05-16 | $1.40 | $1.47 | $1.30 | $1.34 | $1.34 | 2,310,928 |
| 2022-05-13 | $1.52 | $1.65 | $1.38 | $1.40 | $1.40 | 3,462,872 |
| 2022-05-12 | $1.39 | $1.56 | $1.35 | $1.37 | $1.37 | 1,686,580 |
| 2022-05-11 | $1.58 | $1.62 | $1.33 | $1.38 | $1.38 | 2,028,064 |
| 2022-05-10 | $2.06 | $2.06 | $1.46 | $1.63 | $1.63 | 2,544,940 |
| 2022-05-09 | $2.03 | $2.07 | $1.87 | $1.91 | $1.91 | 1,085,787 |
| 2022-05-06 | $2.08 | $2.18 | $2.03 | $2.09 | $2.09 | 1,123,788 |
| 2022-05-05 | $2.48 | $2.48 | $2.05 | $2.12 | $2.12 | 1,382,187 |
| 2022-05-04 | $2.20 | $2.64 | $2.03 | $2.54 | $2.54 | 2,368,090 |
| 2022-05-03 | $2.15 | $2.24 | $2.06 | $2.16 | $2.16 | 1,040,295 |
| 2022-05-02 | $2.09 | $2.15 | $2.04 | $2.13 | $2.13 | 1,259,514 |
| 2022-04-29 | $2.30 | $2.36 | $2.09 | $2.12 | $2.12 | 1,524,003 |
| 2022-04-28 | $2.20 | $2.36 | $2.01 | $2.28 | $2.28 | 1,042,302 |
| 2022-04-27 | $2.20 | $2.33 | $2.14 | $2.15 | $2.15 | 896,384 |
| 2022-04-26 | $2.42 | $2.47 | $2.22 | $2.23 | $2.23 | 989,060 |
| 2022-04-25 | $2.35 | $2.55 | $2.30 | $2.46 | $2.46 | 1,107,403 |
| 2022-04-22 | $2.48 | $2.52 | $2.34 | $2.40 | $2.40 | 1,034,050 |
| 2022-04-21 | $2.58 | $2.62 | $2.41 | $2.47 | $2.47 | 1,150,419 |
| 2022-04-20 | $2.80 | $2.81 | $2.54 | $2.55 | $2.55 | 1,136,221 |
| 2022-04-19 | $2.87 | $2.92 | $2.74 | $2.77 | $2.77 | 1,228,596 |
| 2022-04-18 | $2.90 | $2.93 | $2.78 | $2.84 | $2.84 | 967,277 |
| 2022-04-14 | $3.20 | $3.21 | $2.92 | $2.94 | $2.94 | 938,091 |
| 2022-04-13 | $3.27 | $3.35 | $3.13 | $3.19 | $3.19 | 891,616 |
| 2022-04-12 | $3.30 | $3.49 | $3.20 | $3.23 | $3.23 | 841,548 |
| 2022-04-11 | $3.50 | $3.52 | $3.27 | $3.32 | $3.32 | 841,370 |
| 2022-04-08 | $3.80 | $3.82 | $3.56 | $3.61 | $3.61 | 750,324 |
| 2022-04-07 | $3.90 | $3.95 | $3.53 | $3.81 | $3.81 | 914,960 |
| 2022-04-06 | $4.09 | $4.15 | $3.72 | $3.91 | $3.91 | 1,236,245 |
| 2022-04-05 | $4.35 | $4.35 | $4.09 | $4.17 | $4.17 | 926,761 |
| 2022-04-04 | $4.02 | $4.42 | $4.00 | $4.30 | $4.30 | 986,791 |
| 2022-04-01 | $4.16 | $4.22 | $3.87 | $4.01 | $4.01 | 1,012,444 |
| 2022-03-31 | $4.22 | $4.37 | $3.97 | $4.18 | $4.18 | 1,499,469 |
| 2022-03-30 | $4.11 | $4.59 | $3.99 | $4.21 | $4.21 | 3,681,962 |
| 2022-03-29 | $4.10 | $4.20 | $3.95 | $4.10 | $4.10 | 1,109,059 |
| 2022-03-28 | $4.36 | $4.37 | $3.93 | $4.04 | $4.04 | 1,472,273 |
| 2022-03-25 | $4.59 | $4.65 | $4.14 | $4.36 | $4.36 | 1,692,405 |
| 2022-03-24 | $4.50 | $4.97 | $4.41 | $4.61 | $4.61 | 2,568,495 |
| 2022-03-23 | $4.67 | $4.96 | $4.28 | $4.34 | $4.34 | 2,692,766 |
| 2022-03-22 | $4.04 | $4.70 | $4.02 | $4.68 | $4.68 | 2,347,214 |
| 2022-03-21 | $4.08 | $4.21 | $3.81 | $4.06 | $4.06 | 1,455,818 |
| 2022-03-18 | $3.77 | $4.23 | $3.75 | $4.11 | $4.11 | 3,795,659 |
| 2022-03-17 | $3.01 | $3.85 | $2.99 | $3.84 | $3.84 | 3,402,838 |
| 2022-03-16 | $3.09 | $3.09 | $2.90 | $3.04 | $3.04 | 1,391,236 |
| 2022-03-15 | $2.86 | $2.98 | $2.72 | $2.96 | $2.96 | 1,178,577 |
| 2022-03-14 | $3.14 | $3.18 | $2.80 | $2.86 | $2.86 | 1,742,123 |
| 2022-03-11 | $3.57 | $3.63 | $3.13 | $3.14 | $3.14 | 1,718,951 |
| 2022-03-10 | $3.27 | $3.70 | $3.01 | $3.69 | $3.69 | 4,401,791 |
| 2022-03-09 | $4.28 | $4.39 | $3.29 | $3.40 | $3.40 | 17,274,168 |
| 2022-03-08 | $2.99 | $3.75 | $2.98 | $3.38 | $3.38 | 5,079,284 |
| 2022-03-07 | $2.94 | $3.31 | $2.90 | $2.97 | $2.97 | 3,076,804 |
| 2022-03-04 | $3.14 | $3.48 | $2.92 | $3.37 | $3.37 | 5,924,687 |
| 2022-03-03 | $2.97 | $3.83 | $2.86 | $3.12 | $3.12 | 23,775,780 |
| 2022-03-02 | $2.76 | $2.76 | $2.56 | $2.62 | $2.62 | 937,829 |
| 2022-03-01 | $2.92 | $2.92 | $2.60 | $2.72 | $2.72 | 1,313,141 |
| 2022-02-28 | $2.98 | $2.98 | $2.80 | $2.90 | $2.90 | 1,261,165 |
| 2022-02-25 | $3.10 | $3.30 | $3.08 | $3.10 | $3.10 | 1,476,632 |
| 2022-02-24 | $2.68 | $3.18 | $2.64 | $3.12 | $3.12 | 799,793 |
| 2022-02-23 | $3.00 | $3.06 | $2.80 | $2.83 | $2.83 | 553,353 |
| 2022-02-22 | $3.06 | $3.09 | $2.90 | $2.95 | $2.95 | 445,034 |
| 2022-02-18 | $3.24 | $3.37 | $3.06 | $3.09 | $3.09 | 440,117 |
| 2022-02-17 | $3.36 | $3.40 | $3.24 | $3.28 | $3.28 | 396,576 |
| 2022-02-16 | $3.28 | $3.44 | $3.24 | $3.39 | $3.39 | 469,405 |
| 2022-02-15 | $3.14 | $3.30 | $3.00 | $3.28 | $3.28 | 452,498 |
| 2022-02-14 | $3.21 | $3.25 | $3.01 | $3.07 | $3.07 | 442,140 |
| 2022-02-11 | $3.40 | $3.40 | $3.07 | $3.11 | $3.11 | 669,982 |
| 2022-02-10 | $3.41 | $3.78 | $3.33 | $3.40 | $3.40 | 532,549 |
| 2022-02-09 | $3.48 | $3.55 | $3.31 | $3.46 | $3.46 | 1,236,058 |
| 2022-02-08 | $3.33 | $3.53 | $3.17 | $3.42 | $3.42 | 704,419 |
| 2022-02-07 | $3.40 | $3.58 | $3.27 | $3.32 | $3.32 | 539,511 |
| 2022-02-04 | $3.42 | $3.46 | $3.30 | $3.39 | $3.39 | 261,373 |
| 2022-02-03 | $3.64 | $3.68 | $3.36 | $3.43 | $3.43 | 477,026 |
| 2022-02-02 | $4.12 | $4.12 | $3.70 | $3.75 | $3.75 | 345,282 |
| 2022-02-01 | $4.24 | $4.29 | $3.92 | $4.11 | $4.11 | 622,247 |
| 2022-01-31 | $3.85 | $4.27 | $3.73 | $4.14 | $4.14 | 765,868 |
| 2022-01-28 | $3.76 | $3.83 | $3.44 | $3.71 | $3.71 | 724,395 |
| 2022-01-27 | $4.28 | $4.38 | $3.63 | $3.74 | $3.74 | 1,068,436 |
| 2022-01-26 | $4.40 | $4.71 | $4.19 | $4.23 | $4.23 | 519,232 |
| 2022-01-25 | $4.45 | $4.57 | $4.24 | $4.45 | $4.45 | 585,218 |
| 2022-01-24 | $4.35 | $4.59 | $4.15 | $4.59 | $4.59 | 577,324 |
| 2022-01-21 | $4.61 | $4.70 | $4.34 | $4.56 | $4.56 | 696,668 |
| 2022-01-20 | $5.10 | $5.24 | $4.69 | $4.70 | $4.70 | 604,659 |
| 2022-01-19 | $5.21 | $5.33 | $4.96 | $5.02 | $5.02 | 715,544 |
| 2022-01-18 | $5.60 | $5.60 | $5.17 | $5.25 | $5.25 | 756,409 |
| 2022-01-14 | $5.81 | $5.87 | $5.51 | $5.69 | $5.69 | 410,147 |
| 2022-01-13 | $6.25 | $6.26 | $5.82 | $5.91 | $5.91 | 399,052 |
| 2022-01-12 | $6.43 | $6.57 | $6.20 | $6.25 | $6.25 | 297,942 |
| 2022-01-11 | $6.04 | $6.44 | $5.93 | $6.38 | $6.38 | 539,791 |
| 2022-01-10 | $6.44 | $6.50 | $5.98 | $6.09 | $6.09 | 652,592 |
| 2022-01-07 | $6.57 | $6.72 | $6.37 | $6.51 | $6.51 | 391,828 |
| 2022-01-06 | $6.82 | $6.82 | $6.36 | $6.58 | $6.58 | 504,102 |
| 2022-01-05 | $7.11 | $7.12 | $6.86 | $6.87 | $6.87 | 367,903 |
| 2022-01-04 | $7.61 | $7.61 | $6.84 | $7.06 | $7.06 | 843,954 |
| 2022-01-03 | $7.58 | $7.92 | $7.42 | $7.60 | $7.60 | 414,392 |
| 2021-12-31 | $7.66 | $7.82 | $7.50 | $7.52 | $7.52 | 447,553 |
| 2021-12-30 | $7.63 | $8.16 | $7.63 | $7.70 | $7.70 | 1,496,929 |
| 2021-12-29 | $8.16 | $8.17 | $7.54 | $7.65 | $7.65 | 624,997 |
| 2021-12-28 | $8.35 | $8.64 | $7.96 | $8.07 | $8.07 | 515,088 |
| 2021-12-27 | $8.55 | $8.68 | $8.19 | $8.37 | $8.37 | 393,604 |
| 2021-12-23 | $8.67 | $8.78 | $8.42 | $8.57 | $8.57 | 467,916 |
| 2021-12-22 | $8.40 | $8.63 | $8.22 | $8.55 | $8.55 | 442,524 |
| 2021-12-21 | $8.20 | $8.50 | $8.19 | $8.44 | $8.44 | 621,262 |
| 2021-12-20 | $7.79 | $8.23 | $7.43 | $8.13 | $8.13 | 676,517 |
| 2021-12-17 | $7.90 | $8.20 | $7.67 | $8.00 | $8.00 | 1,682,806 |
| 2021-12-16 | $8.13 | $8.37 | $7.68 | $7.89 | $7.89 | 778,888 |
| 2021-12-15 | $7.50 | $8.06 | $7.50 | $7.93 | $7.93 | 759,346 |
| 2021-12-14 | $7.80 | $7.96 | $7.56 | $7.81 | $7.81 | 514,215 |
| 2021-12-13 | $7.98 | $8.05 | $7.81 | $7.85 | $7.85 | 826,019 |
| 2021-12-10 | $8.45 | $8.60 | $7.83 | $7.90 | $7.90 | 527,741 |
| 2021-12-09 | $8.58 | $8.80 | $8.36 | $8.48 | $8.48 | 373,240 |
| 2021-12-08 | $8.40 | $8.89 | $8.23 | $8.66 | $8.66 | 449,248 |
| 2021-12-07 | $8.37 | $8.71 | $8.31 | $8.38 | $8.38 | 441,953 |
| 2021-12-06 | $8.19 | $8.46 | $7.76 | $8.24 | $8.24 | 791,650 |
| 2021-12-03 | $8.97 | $8.98 | $8.22 | $8.31 | $8.31 | 652,596 |
| 2021-12-02 | $9.02 | $9.14 | $8.73 | $8.99 | $8.99 | 516,948 |
| 2021-12-01 | $10.22 | $10.22 | $9.04 | $9.06 | $9.06 | 562,799 |
| 2021-11-30 | $9.61 | $9.99 | $9.44 | $9.95 | $9.95 | 558,419 |
| 2021-11-29 | $9.81 | $9.88 | $9.46 | $9.79 | $9.79 | 428,832 |
| 2021-11-26 | $9.50 | $10.16 | $9.44 | $9.67 | $9.67 | 539,373 |
| 2021-11-24 | $9.73 | $10.11 | $9.26 | $9.70 | $9.70 | 1,283,735 |
| 2021-11-23 | $9.72 | $9.79 | $8.99 | $9.25 | $9.25 | 668,715 |
| 2021-11-22 | $10.00 | $10.16 | $9.30 | $9.77 | $9.77 | 710,497 |
| 2021-11-19 | $9.78 | $10.12 | $9.68 | $9.70 | $9.70 | 892,194 |
| 2021-11-18 | $10.58 | $10.58 | $9.63 | $9.88 | $9.88 | 560,958 |
| 2021-11-17 | $10.93 | $11.12 | $10.43 | $10.51 | $10.51 | 359,500 |
| 2021-11-16 | $10.92 | $11.10 | $10.84 | $10.96 | $10.96 | 458,118 |
| 2021-11-15 | $10.78 | $11.00 | $10.48 | $10.99 | $10.99 | 634,381 |
| 2021-11-12 | $10.98 | $11.13 | $10.40 | $10.65 | $10.65 | 788,564 |
| 2021-11-11 | $10.91 | $11.05 | $10.16 | $10.97 | $10.97 | 440,609 |
| 2021-11-10 | $11.25 | $11.95 | $10.68 | $10.91 | $10.91 | 889,233 |
| 2021-11-09 | $11.90 | $11.90 | $10.72 | $11.00 | $11.00 | 520,611 |
| 2021-11-08 | $11.51 | $12.00 | $11.48 | $11.89 | $11.89 | 607,673 |
| 2021-11-05 | $11.14 | $11.55 | $10.90 | $11.29 | $11.29 | 318,054 |
| 2021-11-04 | $11.83 | $11.94 | $10.87 | $11.08 | $11.08 | 403,971 |
| 2021-11-03 | $11.41 | $11.80 | $11.02 | $11.63 | $11.63 | 368,693 |
| 2021-11-02 | $11.46 | $11.64 | $11.13 | $11.49 | $11.49 | 331,723 |
| 2021-11-01 | $10.60 | $12.12 | $10.60 | $11.51 | $11.51 | 767,569 |
| 2021-10-29 | $11.20 | $11.27 | $10.46 | $10.55 | $10.55 | 483,385 |
| 2021-10-28 | $10.44 | $11.14 | $10.36 | $11.12 | $11.12 | 458,672 |
| 2021-10-27 | $11.22 | $11.50 | $10.33 | $10.46 | $10.46 | 505,588 |
| 2021-10-26 | $10.47 | $11.21 | $10.35 | $11.18 | $11.18 | 648,964 |
| 2021-10-25 | $10.95 | $10.95 | $10.38 | $10.47 | $10.47 | 343,228 |
| 2021-10-22 | $11.00 | $11.04 | $10.62 | $10.87 | $10.87 | 286,233 |
| 2021-10-21 | $11.00 | $11.25 | $10.92 | $11.03 | $11.03 | 230,536 |
| 2021-10-20 | $11.58 | $11.58 | $11.00 | $11.11 | $11.11 | 332,401 |
| 2021-10-19 | $11.64 | $11.82 | $11.34 | $11.51 | $11.51 | 282,474 |
| 2021-10-18 | $12.26 | $12.39 | $11.42 | $11.67 | $11.67 | 378,924 |
| 2021-10-15 | $12.85 | $12.85 | $12.23 | $12.56 | $12.56 | 196,255 |
| 2021-10-14 | $12.73 | $12.85 | $12.24 | $12.69 | $12.69 | 232,800 |
| 2021-10-13 | $12.25 | $12.67 | $12.01 | $12.63 | $12.63 | 264,455 |
| 2021-10-12 | $11.30 | $12.23 | $11.30 | $12.19 | $12.19 | 326,661 |
| 2021-10-11 | $10.95 | $11.52 | $10.87 | $11.43 | $11.43 | 283,255 |
| 2021-10-08 | $11.81 | $11.94 | $10.88 | $10.99 | $10.99 | 551,109 |
| 2021-10-07 | $12.11 | $12.63 | $11.86 | $11.87 | $11.87 | 384,346 |
| 2021-10-06 | $12.81 | $12.93 | $11.90 | $11.96 | $11.96 | 325,803 |
| 2021-10-05 | $13.39 | $13.50 | $12.92 | $12.99 | $12.99 | 366,323 |
| 2021-10-04 | $14.13 | $14.13 | $13.06 | $13.41 | $13.41 | 404,798 |
| 2021-10-01 | $14.18 | $14.47 | $13.82 | $14.20 | $14.20 | 361,310 |
| 2021-09-30 | $14.03 | $14.52 | $13.99 | $14.03 | $14.03 | 396,165 |
| 2021-09-29 | $13.94 | $14.37 | $13.68 | $14.01 | $14.01 | 611,332 |
| 2021-09-28 | $14.12 | $14.19 | $13.36 | $13.93 | $13.93 | 315,358 |
| 2021-09-27 | $13.45 | $14.74 | $13.41 | $14.06 | $14.06 | 620,334 |
| 2021-09-24 | $13.97 | $14.27 | $13.24 | $13.43 | $13.43 | 371,668 |
| 2021-09-23 | $13.99 | $14.38 | $13.58 | $14.23 | $14.23 | 408,767 |
| 2021-09-22 | $13.01 | $13.76 | $12.70 | $13.72 | $13.72 | 258,942 |
| 2021-09-21 | $12.48 | $12.92 | $12.16 | $12.90 | $12.90 | 307,233 |
| 2021-09-20 | $12.60 | $12.94 | $11.78 | $12.35 | $12.35 | 547,412 |
| 2021-09-17 | $13.61 | $13.99 | $12.99 | $13.07 | $13.07 | 3,555,634 |
| 2021-09-16 | $12.78 | $13.27 | $12.54 | $13.09 | $13.09 | 419,996 |
| 2021-09-15 | $12.70 | $13.40 | $12.50 | $12.93 | $12.93 | 492,815 |
| 2021-09-14 | $13.10 | $13.52 | $12.35 | $12.70 | $12.70 | 491,824 |
| 2021-09-13 | $13.16 | $13.28 | $12.60 | $13.00 | $13.00 | 397,232 |
| 2021-09-10 | $13.40 | $13.53 | $12.90 | $12.95 | $12.95 | 440,198 |
| 2021-09-09 | $13.41 | $13.84 | $12.83 | $13.20 | $13.20 | 361,315 |
| 2021-09-08 | $13.54 | $13.66 | $12.60 | $13.36 | $13.36 | 391,223 |
| 2021-09-07 | $13.70 | $14.36 | $13.51 | $13.57 | $13.57 | 553,627 |
| 2021-09-03 | $13.31 | $13.75 | $13.08 | $13.69 | $13.69 | 507,480 |
| 2021-09-02 | $13.65 | $14.07 | $13.14 | $13.28 | $13.28 | 372,453 |
| 2021-09-01 | $12.92 | $13.95 | $12.81 | $13.61 | $13.61 | 645,047 |
| 2021-08-31 | $13.14 | $13.44 | $12.62 | $12.92 | $12.92 | 308,166 |
| 2021-08-30 | $14.00 | $14.20 | $12.75 | $12.89 | $12.89 | 352,627 |
| 2021-08-27 | $14.00 | $14.26 | $13.64 | $13.90 | $13.90 | 391,400 |
| 2021-08-26 | $13.19 | $14.27 | $13.19 | $13.73 | $13.73 | 414,969 |
| 2021-08-25 | $13.62 | $13.84 | $13.03 | $13.34 | $13.34 | 345,314 |
| 2021-08-24 | $13.40 | $14.71 | $13.30 | $13.50 | $13.50 | 728,883 |
| 2021-08-23 | $11.89 | $13.63 | $11.89 | $13.41 | $13.41 | 770,213 |
| 2021-08-20 | $10.90 | $11.60 | $10.86 | $11.53 | $11.53 | 204,083 |
| 2021-08-19 | $12.15 | $12.15 | $11.00 | $11.05 | $11.05 | 344,425 |
| 2021-08-18 | $11.91 | $12.25 | $11.33 | $12.05 | $12.05 | 422,631 |
| 2021-08-17 | $13.61 | $13.80 | $11.69 | $11.76 | $11.76 | 497,016 |
| 2021-08-16 | $14.00 | $14.29 | $13.50 | $13.74 | $13.74 | 337,957 |
| 2021-08-13 | $14.45 | $14.45 | $13.59 | $14.09 | $14.09 | 170,358 |
| 2021-08-12 | $14.83 | $14.83 | $13.41 | $14.42 | $14.42 | 493,829 |
| 2021-08-11 | $14.73 | $15.24 | $12.51 | $15.01 | $15.01 | 1,256,914 |
| 2021-08-10 | $16.25 | $16.25 | $15.29 | $15.55 | $15.55 | 237,840 |
| 2021-08-09 | $15.42 | $16.17 | $14.65 | $15.87 | $15.87 | 298,297 |
| 2021-08-06 | $15.41 | $15.89 | $14.89 | $15.05 | $15.05 | 226,759 |
| 2021-08-05 | $15.01 | $15.50 | $14.78 | $15.27 | $15.27 | 162,328 |
| 2021-08-04 | $15.20 | $15.52 | $14.54 | $14.83 | $14.83 | 246,436 |
| 2021-08-03 | $14.95 | $15.36 | $14.60 | $15.32 | $15.32 | 245,874 |
| 2021-08-02 | $15.69 | $15.69 | $14.85 | $14.98 | $14.98 | 158,034 |
| 2021-07-30 | $16.05 | $16.72 | $15.27 | $15.52 | $15.52 | 188,102 |
| 2021-07-29 | $15.95 | $16.29 | $15.43 | $16.07 | $16.07 | 208,628 |
| 2021-07-28 | $16.06 | $16.31 | $15.67 | $15.77 | $15.77 | 198,798 |
| 2021-07-27 | $16.46 | $16.46 | $15.62 | $15.96 | $15.96 | 235,928 |
| 2021-07-26 | $16.67 | $17.19 | $16.25 | $16.47 | $16.47 | 146,377 |
| 2021-07-23 | $17.65 | $17.65 | $16.28 | $16.65 | $16.65 | 231,802 |
| 2021-07-22 | $17.99 | $18.25 | $17.20 | $17.69 | $17.69 | 158,328 |
| 2021-07-21 | $17.30 | $18.16 | $17.29 | $17.97 | $17.97 | 182,531 |
| 2021-07-20 | $16.85 | $17.09 | $16.42 | $17.08 | $17.08 | 209,638 |
| 2021-07-19 | $16.65 | $17.38 | $16.06 | $16.59 | $16.59 | 259,101 |
| 2021-07-16 | $19.02 | $19.17 | $17.08 | $17.16 | $17.16 | 396,655 |
| 2021-07-15 | $18.42 | $19.10 | $18.08 | $18.98 | $18.98 | 342,852 |
| 2021-07-14 | $18.54 | $18.98 | $17.81 | $18.12 | $18.12 | 324,960 |
| 2021-07-13 | $17.16 | $18.45 | $17.14 | $18.40 | $18.40 | 326,706 |
| 2021-07-12 | $17.86 | $17.86 | $17.09 | $17.39 | $17.39 | 220,228 |
| 2021-07-09 | $18.10 | $18.32 | $17.89 | $17.94 | $17.94 | 206,883 |
| 2021-07-08 | $17.60 | $17.95 | $17.20 | $17.82 | $17.82 | 405,632 |
| 2021-07-07 | $18.50 | $19.82 | $17.52 | $17.96 | $17.96 | 1,481,393 |
| 2021-07-06 | $17.58 | $17.92 | $16.88 | $17.25 | $17.25 | 364,444 |
| 2021-07-02 | $17.85 | $17.93 | $17.38 | $17.62 | $17.62 | 114,049 |
| 2021-07-01 | $18.02 | $18.10 | $17.50 | $17.87 | $17.87 | 168,948 |
| 2021-06-30 | $17.90 | $18.28 | $17.55 | $17.96 | $17.96 | 463,312 |
| 2021-06-29 | $18.10 | $18.28 | $17.80 | $17.80 | $17.80 | 411,411 |
| 2021-06-28 | $17.99 | $18.11 | $17.30 | $17.95 | $17.95 | 283,152 |
| 2021-06-25 | $17.85 | $18.77 | $17.85 | $18.02 | $18.02 | 2,442,718 |
| 2021-06-24 | $18.46 | $18.68 | $17.84 | $17.84 | $17.84 | 478,151 |
| 2021-06-23 | $18.38 | $18.71 | $17.87 | $17.93 | $17.93 | 504,665 |
| 2021-06-22 | $18.42 | $18.52 | $17.86 | $18.15 | $18.15 | 340,930 |
| 2021-06-21 | $19.46 | $19.89 | $18.01 | $18.16 | $18.16 | 547,983 |
| 2021-06-18 | $19.47 | $20.10 | $18.62 | $19.39 | $19.39 | 1,654,361 |
| 2021-06-17 | $19.91 | $20.42 | $19.11 | $19.94 | $19.94 | 402,284 |
| 2021-06-16 | $19.22 | $20.16 | $19.22 | $19.92 | $19.92 | 389,266 |
| 2021-06-15 | $19.04 | $19.42 | $18.36 | $19.32 | $19.32 | 256,381 |
| 2021-06-14 | $19.79 | $20.29 | $18.83 | $19.13 | $19.13 | 332,537 |
| 2021-06-11 | $19.49 | $20.63 | $19.49 | $19.88 | $19.88 | 473,137 |
| 2021-06-10 | $18.68 | $19.46 | $18.44 | $19.35 | $19.35 | 246,341 |
| 2021-06-09 | $21.26 | $21.26 | $18.45 | $18.79 | $18.79 | 787,430 |
| 2021-06-08 | $20.43 | $21.23 | $20.34 | $21.10 | $21.10 | 751,197 |
| 2021-06-07 | $20.01 | $20.65 | $19.34 | $20.48 | $20.48 | 638,176 |
| 2021-06-04 | $19.27 | $20.49 | $19.08 | $20.00 | $20.00 | 716,011 |
| 2021-06-03 | $18.92 | $21.80 | $18.82 | $19.07 | $19.07 | 1,534,515 |
| 2021-06-02 | $17.75 | $19.71 | $17.72 | $19.51 | $19.51 | 935,517 |
| 2021-06-01 | $20.22 | $20.59 | $17.45 | $17.75 | $17.75 | 884,913 |
| 2021-05-28 | $20.79 | $21.60 | $18.82 | $20.28 | $20.28 | 1,359,504 |
| 2021-05-27 | $18.58 | $21.34 | $18.35 | $21.21 | $21.21 | 1,943,892 |
| 2021-05-26 | $17.33 | $18.35 | $16.52 | $18.33 | $18.33 | 1,267,061 |
| 2021-05-25 | $16.21 | $17.33 | $15.75 | $16.95 | $16.95 | 548,187 |
| 2021-05-24 | $15.13 | $16.49 | $14.85 | $16.23 | $16.23 | 461,065 |
| 2021-05-21 | $15.34 | $16.65 | $14.84 | $15.17 | $15.17 | 3,057,468 |
| 2021-05-20 | $13.30 | $15.14 | $13.30 | $15.03 | $15.03 | 1,412,271 |
| 2021-05-19 | $13.15 | $13.72 | $12.71 | $13.26 | $13.26 | 532,560 |
| 2021-05-18 | $12.14 | $13.67 | $12.06 | $13.31 | $13.31 | 1,193,371 |
| 2021-05-17 | $11.66 | $12.40 | $11.66 | $12.03 | $12.03 | 914,301 |
| 2021-05-14 | $10.97 | $12.10 | $10.79 | $11.92 | $11.92 | 642,179 |
| 2021-05-13 | $11.03 | $11.35 | $10.18 | $10.60 | $10.60 | 651,565 |
| 2021-05-12 | $11.39 | $11.87 | $10.69 | $10.95 | $10.95 | 604,292 |
| 2021-05-11 | $10.82 | $12.02 | $10.82 | $11.64 | $11.64 | 670,404 |
| 2021-05-10 | $11.28 | $11.50 | $10.73 | $11.33 | $11.33 | 707,027 |
| 2021-05-07 | $11.90 | $11.96 | $11.08 | $11.46 | $11.46 | 412,001 |
| 2021-05-06 | $12.06 | $12.06 | $11.10 | $11.66 | $11.66 | 709,828 |
| 2021-05-05 | $12.74 | $12.99 | $12.08 | $12.12 | $12.12 | 454,158 |
| 2021-05-04 | $13.20 | $13.25 | $12.06 | $12.66 | $12.66 | 864,079 |
| 2021-05-03 | $13.18 | $13.86 | $13.18 | $13.42 | $13.42 | 375,574 |
| 2021-04-30 | $14.25 | $14.25 | $12.83 | $13.15 | $13.15 | 632,228 |
| 2021-04-29 | $14.44 | $14.60 | $13.92 | $14.25 | $14.25 | 150,994 |
| 2021-04-28 | $14.20 | $14.54 | $13.94 | $14.28 | $14.28 | 267,734 |
| 2021-04-27 | $14.50 | $14.54 | $13.86 | $14.34 | $14.34 | 251,646 |
| 2021-04-26 | $13.88 | $14.57 | $13.42 | $14.33 | $14.33 | 295,821 |
| 2021-04-23 | $13.77 | $14.19 | $13.31 | $13.71 | $13.71 | 478,599 |
| 2021-04-22 | $13.56 | $13.70 | $12.91 | $13.35 | $13.35 | 567,319 |
| 2021-04-21 | $12.60 | $13.20 | $12.10 | $13.11 | $13.11 | 732,593 |
| 2021-04-20 | $13.30 | $13.35 | $12.13 | $12.73 | $12.73 | 1,088,155 |
| 2021-04-19 | $14.50 | $14.54 | $13.33 | $13.39 | $13.39 | 758,513 |
| 2021-04-16 | $14.91 | $15.14 | $14.21 | $14.34 | $14.34 | 502,270 |
| 2021-04-15 | $15.60 | $15.88 | $14.62 | $14.74 | $14.74 | 737,924 |
| 2021-04-14 | $16.00 | $16.50 | $15.38 | $15.60 | $15.60 | 645,330 |
| 2021-04-13 | $16.34 | $16.85 | $15.43 | $15.47 | $15.47 | 503,672 |
| 2021-04-12 | $17.22 | $17.24 | $16.19 | $16.41 | $16.41 | 309,759 |
| 2021-04-09 | $16.75 | $17.24 | $16.57 | $17.15 | $17.15 | 209,293 |
| 2021-04-08 | $17.09 | $17.10 | $16.41 | $16.74 | $16.74 | 881,222 |
| 2021-04-07 | $17.45 | $17.69 | $16.86 | $16.96 | $16.96 | 815,359 |
| 2021-04-06 | $18.71 | $19.16 | $17.35 | $17.45 | $17.45 | 939,166 |
| 2021-04-05 | $18.16 | $19.19 | $18.16 | $18.86 | $18.86 | 527,180 |
| 2021-04-01 | $19.84 | $20.04 | $17.73 | $18.14 | $18.14 | 641,367 |
| 2021-03-31 | $18.73 | $19.92 | $18.46 | $19.72 | $19.72 | 487,669 |
| 2021-03-30 | $17.80 | $18.46 | $16.87 | $18.31 | $18.31 | 1,458,408 |
| 2021-03-29 | $17.74 | $18.50 | $17.72 | $18.10 | $18.10 | 503,866 |
| 2021-03-26 | $17.80 | $18.91 | $17.77 | $18.00 | $18.00 | 727,647 |
| 2021-03-25 | $18.27 | $18.46 | $16.85 | $17.46 | $17.46 | 1,562,525 |
| 2021-03-24 | $18.99 | $19.19 | $18.53 | $18.93 | $18.93 | 1,100,430 |
| 2021-03-23 | $20.19 | $20.30 | $18.58 | $18.79 | $18.79 | 1,091,905 |
| 2021-03-22 | $21.62 | $21.99 | $19.98 | $20.22 | $20.22 | 1,200,650 |
| 2021-03-19 | $20.00 | $22.08 | $19.75 | $21.91 | $21.91 | 2,793,481 |
| 2021-03-18 | $21.25 | $21.33 | $19.36 | $19.75 | $19.75 | 877,556 |
| 2021-03-17 | $19.10 | $21.57 | $19.00 | $21.52 | $21.52 | 888,860 |
| 2021-03-16 | $19.68 | $21.20 | $19.41 | $20.07 | $20.07 | 901,887 |
| 2021-03-15 | $19.16 | $20.37 | $19.00 | $19.90 | $19.90 | 643,451 |
| 2021-03-12 | $18.50 | $19.05 | $17.90 | $18.98 | $18.98 | 318,221 |
| 2021-03-11 | $17.61 | $19.05 | $17.41 | $19.00 | $19.00 | 512,577 |
| 2021-03-10 | $16.33 | $17.50 | $16.05 | $17.34 | $17.34 | 1,135,736 |
| 2021-03-09 | $16.50 | $17.25 | $15.74 | $15.85 | $15.85 | 655,162 |
| 2021-03-08 | $17.60 | $17.91 | $15.22 | $15.50 | $15.50 | 989,082 |
| 2021-03-05 | $17.97 | $18.00 | $15.00 | $17.62 | $17.62 | 1,409,213 |
| 2021-03-04 | $19.51 | $20.28 | $16.22 | $18.13 | $18.13 | 1,708,083 |
| 2021-03-03 | $22.15 | $22.15 | $19.70 | $19.87 | $19.87 | 740,054 |
| 2021-03-02 | $21.15 | $22.37 | $20.64 | $21.97 | $21.97 | 477,144 |
| 2021-03-01 | $22.30 | $22.45 | $20.77 | $21.08 | $21.08 | 641,716 |
| 2021-02-26 | $19.76 | $21.60 | $19.07 | $21.26 | $21.26 | 1,190,492 |
| 2021-02-25 | $22.30 | $22.43 | $19.00 | $19.18 | $19.18 | 1,150,309 |
| 2021-02-24 | $22.91 | $23.17 | $21.51 | $21.93 | $21.93 | 695,595 |
| 2021-02-23 | $22.50 | $22.88 | $20.30 | $22.26 | $22.26 | 1,266,254 |
| 2021-02-22 | $24.48 | $25.16 | $22.60 | $23.07 | $23.07 | 870,487 |
| 2021-02-19 | $23.91 | $23.99 | $23.26 | $23.57 | $23.57 | 521,023 |
| 2021-02-18 | $23.58 | $24.19 | $22.40 | $23.17 | $23.17 | 1,121,449 |
| 2021-02-17 | $24.25 | $24.65 | $23.25 | $23.83 | $23.83 | 509,858 |
| 2021-02-16 | $26.19 | $26.47 | $23.88 | $24.31 | $24.31 | 758,974 |
| 2021-02-12 | $25.92 | $26.88 | $25.41 | $25.49 | $25.49 | 366,435 |
| 2021-02-11 | $25.00 | $26.48 | $23.09 | $26.24 | $26.24 | 1,283,176 |
| 2021-02-10 | $25.49 | $25.75 | $24.05 | $24.81 | $24.81 | 670,963 |
| 2021-02-09 | $24.01 | $25.73 | $23.61 | $24.73 | $24.73 | 684,436 |
| 2021-02-08 | $25.26 | $25.84 | $23.90 | $24.44 | $24.44 | 551,161 |
| 2021-02-05 | $25.24 | $26.00 | $24.12 | $25.09 | $25.09 | 325,463 |
| 2021-02-04 | $25.51 | $26.30 | $25.00 | $25.53 | $25.53 | 421,828 |
| 2021-02-03 | $24.53 | $25.49 | $24.14 | $25.17 | $25.17 | 406,569 |
| 2021-02-02 | $23.21 | $24.90 | $23.21 | $24.57 | $24.57 | 702,967 |
| 2021-02-01 | $22.47 | $23.91 | $22.12 | $23.22 | $23.22 | 660,371 |
| 2021-01-29 | $23.47 | $23.83 | $21.81 | $22.35 | $22.35 | 700,532 |
| 2021-01-28 | $22.58 | $23.84 | $22.50 | $23.45 | $23.45 | 691,534 |
| 2021-01-27 | $22.19 | $23.72 | $21.69 | $22.57 | $22.57 | 907,912 |
| 2021-01-26 | $22.47 | $24.34 | $21.96 | $23.11 | $23.11 | 1,280,192 |
| 2021-01-25 | $23.05 | $23.15 | $21.57 | $21.90 | $21.90 | 1,667,684 |
| 2021-01-22 | $22.92 | $24.52 | $22.84 | $23.48 | $23.48 | 1,255,860 |
| 2021-01-21 | $26.29 | $26.36 | $24.60 | $24.95 | $24.95 | 843,519 |
| 2021-01-20 | $25.25 | $27.75 | $25.08 | $26.55 | $26.55 | 1,208,245 |
| 2021-01-19 | $24.00 | $26.29 | $23.50 | $26.20 | $26.20 | 1,578,371 |
| 2021-01-15 | $24.10 | $24.98 | $21.10 | $23.03 | $23.03 | 3,135,204 |
| 2021-01-14 | $28.57 | $29.49 | $22.28 | $24.56 | $24.56 | 4,886,717 |
| 2021-01-13 | $31.84 | $31.95 | $28.10 | $28.41 | $28.41 | 1,156,946 |
| 2021-01-12 | $30.98 | $31.68 | $29.80 | $30.44 | $30.44 | 834,527 |
| 2021-01-11 | $28.00 | $31.77 | $26.50 | $30.22 | $30.22 | 1,382,422 |
| 2021-01-08 | $27.20 | $31.03 | $25.69 | $28.83 | $28.83 | 1,960,385 |
| 2021-01-07 | $24.59 | $26.90 | $24.13 | $26.56 | $26.56 | 1,143,805 |
| 2021-01-06 | $23.85 | $26.28 | $22.91 | $23.13 | $23.13 | 1,448,943 |
| 2021-01-05 | $22.33 | $23.64 | $21.51 | $23.09 | $23.09 | 1,177,018 |
| 2021-01-04 | $22.49 | $24.20 | $20.42 | $23.90 | $23.90 | 2,007,691 |
| 2020-12-31 | $22.94 | $23.79 | $20.82 | $20.84 | $20.84 | 1,590,252 |
| 2020-12-30 | $23.17 | $25.80 | $22.09 | $23.15 | $23.15 | 4,440,530 |
| 2020-12-29 | $22.04 | $24.00 | $19.50 | $23.74 | $23.74 | 2,018,427 |
| 2020-12-28 | $20.17 | $23.15 | $20.17 | $22.47 | $22.47 | 2,568,069 |
| 2020-12-24 | $21.17 | $21.85 | $18.70 | $19.23 | $19.23 | 1,751,104 |
| 2020-12-23 | $15.75 | $23.50 | $15.66 | $23.13 | $23.13 | 4,930,211 |
| 2020-12-22 | $16.20 | $16.20 | $15.29 | $16.00 | $16.00 | 1,857,697 |
| 2020-12-21 | $14.05 | $15.25 | $14.02 | $15.11 | $15.11 | 1,083,031 |
| 2020-12-18 | $14.56 | $14.73 | $13.91 | $14.56 | $14.56 | 858,387 |
| 2020-12-17 | $14.41 | $14.72 | $14.15 | $14.56 | $14.56 | 718,790 |
| 2020-12-16 | $14.63 | $15.13 | $14.42 | $14.62 | $14.62 | 802,133 |
| 2020-12-15 | $14.55 | $15.00 | $14.33 | $14.78 | $14.78 | 630,303 |
| 2020-12-14 | $14.65 | $14.96 | $14.02 | $14.63 | $14.63 | 460,549 |
| 2020-12-11 | $15.06 | $15.30 | $14.45 | $14.65 | $14.65 | 725,340 |
| 2020-12-10 | $14.97 | $15.47 | $14.44 | $15.40 | $15.40 | 757,631 |
| 2020-12-09 | $15.18 | $16.24 | $14.11 | $14.66 | $14.66 | 1,283,540 |
| 2020-12-08 | $14.89 | $15.13 | $13.86 | $14.43 | $14.43 | 1,204,868 |
| 2020-12-07 | $14.98 | $15.55 | $14.70 | $15.35 | $15.35 | 1,132,526 |
| 2020-12-04 | $15.02 | $15.11 | $13.65 | $14.56 | $14.56 | 994,210 |
| 2020-12-03 | $13.87 | $15.00 | $13.55 | $14.45 | $14.45 | 889,614 |
| 2020-12-02 | $13.63 | $14.50 | $12.83 | $13.81 | $13.81 | 981,104 |
| 2020-12-01 | $14.97 | $15.23 | $13.26 | $13.77 | $13.77 | 1,722,867 |
| 2020-11-30 | $15.15 | $15.43 | $13.82 | $15.07 | $15.07 | 1,145,259 |
| 2020-11-27 | $15.84 | $15.98 | $14.72 | $14.99 | $14.99 | 1,367,394 |
| 2020-11-25 | $14.50 | $15.83 | $14.30 | $15.00 | $15.00 | 2,068,199 |
| 2020-11-24 | $16.09 | $16.28 | $13.65 | $14.13 | $14.13 | 2,264,401 |
| 2020-11-23 | $14.65 | $16.11 | $14.36 | $15.45 | $15.45 | 2,146,576 |
| 2020-11-20 | $12.98 | $14.46 | $12.92 | $14.07 | $14.07 | 2,066,832 |
| 2020-11-19 | $12.56 | $13.47 | $12.29 | $12.60 | $12.60 | 1,897,833 |
| 2020-11-18 | $11.30 | $12.50 | $11.26 | $12.14 | $12.14 | 2,869,460 |
| 2020-11-17 | $10.50 | $10.85 | $10.33 | $10.59 | $10.59 | 523,611 |
| 2020-11-16 | $11.00 | $11.01 | $10.68 | $10.68 | $10.68 | 686,078 |
| 2020-11-13 | $10.60 | $11.00 | $10.42 | $10.82 | $10.82 | 728,408 |
| 2020-11-12 | $10.44 | $10.58 | $10.29 | $10.52 | $10.52 | 754,455 |
| 2020-11-11 | $10.10 | $10.43 | $10.09 | $10.43 | $10.43 | 1,078,227 |
| 2020-11-10 | $10.16 | $10.27 | $10.09 | $10.21 | $10.21 | 3,451,190 |
| 2020-11-09 | $10.15 | $10.17 | $10.10 | $10.16 | $10.16 | 2,485,017 |
| 2020-11-06 | $10.06 | $10.29 | $10.06 | $10.25 | $10.25 | 4,239,456 |
| 2020-11-05 | $10.08 | $10.12 | $10.08 | $10.11 | $10.11 | 1,705,171 |
| 2020-11-04 | $10.08 | $10.09 | $10.06 | $10.09 | $10.09 | 1,266,789 |
| 2020-11-03 | $10.09 | $10.09 | $10.01 | $10.09 | $10.09 | 1,072,114 |
| 2020-11-02 | $10.03 | $10.08 | $10.01 | $10.07 | $10.07 | 762,463 |
| 2020-10-30 | $10.05 | $10.05 | $9.99 | $10.01 | $10.01 | 419,394 |
| 2020-10-29 | $9.98 | $10.04 | $9.98 | $10.02 | $10.02 | 341,482 |
| 2020-10-28 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 615,282 |
| 2020-10-27 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 564,695 |
| 2020-10-26 | $9.99 | $10.00 | $9.96 | $10.00 | $10.00 | 357,930 |
| 2020-10-23 | $10.02 | $10.02 | $9.98 | $10.00 | $10.00 | 313,900 |
| 2020-10-22 | $10.00 | $10.02 | $9.96 | $10.01 | $10.01 | 126,241 |
| 2020-10-21 | $10.00 | $10.02 | $9.96 | $10.01 | $10.01 | 760,369 |
| 2020-10-20 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 281,456 |
| 2020-10-19 | $9.97 | $9.98 | $9.94 | $9.97 | $9.97 | 189,071 |
| 2020-10-16 | $9.98 | $10.01 | $9.97 | $9.97 | $9.97 | 49,072 |
| 2020-10-15 | $10.04 | $10.04 | $9.97 | $10.00 | $10.00 | 38,915 |
| 2020-10-14 | $10.00 | $10.01 | $9.96 | $9.99 | $9.99 | 99,482 |
| 2020-10-13 | $9.96 | $10.03 | $9.96 | $10.01 | $10.01 | 813,983 |
| 2020-10-12 | $9.97 | $10.03 | $9.96 | $9.99 | $9.99 | 81,022 |
| 2020-10-09 | $9.95 | $10.04 | $9.95 | $10.04 | $10.04 | 207,376 |
| 2020-10-08 | $9.97 | $10.00 | $9.95 | $9.96 | $9.96 | 228,798 |
| 2020-10-07 | $9.95 | $10.02 | $9.95 | $9.97 | $9.97 | 130,918 |
| 2020-10-06 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 279,202 |
| 2020-10-05 | $10.02 | $10.03 | $9.98 | $10.00 | $10.00 | 900,677 |
| 2020-10-02 | $10.00 | $10.02 | $9.99 | $10.00 | $10.00 | 83,030 |
| 2020-10-01 | $10.02 | $10.05 | $10.01 | $10.02 | $10.02 | 77,608 |
| 2020-09-30 | $10.09 | $10.09 | $10.01 | $10.01 | $10.01 | 261,500 |
| 2020-09-29 | $10.01 | $10.09 | $10.00 | $10.07 | $10.07 | 282,936 |
| 2020-09-28 | $10.04 | $10.10 | $9.96 | $10.00 | $10.00 | 142,947 |
| 2020-09-25 | $10.02 | $10.05 | $10.01 | $10.02 | $10.02 | 180,355 |
| 2020-09-24 | $10.06 | $10.09 | $10.01 | $10.02 | $10.02 | 213,895 |
| 2020-09-23 | $10.08 | $10.09 | $10.00 | $10.02 | $10.02 | 432,922 |
| 2020-09-22 | $10.20 | $10.20 | $10.04 | $10.06 | $10.06 | 265,733 |
| 2020-09-21 | $10.17 | $10.18 | $10.01 | $10.12 | $10.12 | 934,880 |
| 2020-09-18 | $10.22 | $10.33 | $10.16 | $10.20 | $10.20 | 270,003 |
| 2020-09-17 | $10.29 | $10.29 | $10.16 | $10.18 | $10.18 | 312,094 |
| 2020-09-16 | $10.39 | $10.45 | $10.15 | $10.31 | $10.31 | 507,037 |
| 2020-09-15 | $10.40 | $10.42 | $10.22 | $10.30 | $10.30 | 323,015 |
| 2020-09-14 | $10.50 | $10.50 | $10.30 | $10.39 | $10.39 | 220,692 |
| 2020-09-11 | $10.60 | $10.69 | $10.37 | $10.40 | $10.40 | 387,744 |
| 2020-09-10 | $10.30 | $10.70 | $10.25 | $10.51 | $10.51 | 996,910 |
| 2020-09-09 | $10.31 | $10.39 | $10.20 | $10.21 | $10.21 | 264,237 |
| 2020-09-08 | $10.34 | $10.34 | $10.00 | $10.20 | $10.20 | 1,176,384 |
| 2020-09-04 | $10.55 | $10.55 | $10.17 | $10.21 | $10.21 | 326,128 |
| 2020-09-03 | $10.30 | $10.33 | $10.21 | $10.28 | $10.28 | 67,897 |
| 2020-09-02 | $10.37 | $10.37 | $10.15 | $10.34 | $10.34 | 193,540 |
| 2020-09-01 | $10.19 | $10.34 | $10.05 | $10.30 | $10.30 | 778,673 |
| 2020-08-31 | $10.14 | $10.19 | $10.05 | $10.06 | $10.06 | 114,396 |
| 2020-08-28 | $10.15 | $10.19 | $10.06 | $10.10 | $10.10 | 633,591 |
| 2020-08-27 | $10.04 | $10.15 | $10.04 | $10.10 | $10.10 | 12,579 |
| 2020-08-26 | $10.08 | $10.25 | $10.06 | $10.07 | $10.07 | 190,786 |
| 2020-08-25 | $9.99 | $10.14 | $9.99 | $10.08 | $10.08 | 62,088 |
| 2020-08-24 | $10.01 | $10.12 | $10.00 | $10.06 | $10.06 | 59,115 |
| 2020-08-21 | $10.07 | $10.14 | $10.00 | $10.06 | $10.06 | 66,072 |
| 2020-08-20 | $10.07 | $10.19 | $9.99 | $10.09 | $10.09 | 249,098 |
| 2020-08-19 | $10.15 | $10.18 | $10.05 | $10.15 | $10.15 | 92,033 |
| 2020-08-18 | $10.15 | $10.25 | $10.05 | $10.09 | $10.09 | 75,174 |
| 2020-08-17 | $10.25 | $10.25 | $10.15 | $10.18 | $10.18 | 64,458 |
| 2020-08-14 | $10.38 | $10.38 | $10.16 | $10.22 | $10.22 | 93,715 |
| 2020-08-13 | $10.20 | $10.29 | $10.17 | $10.29 | $10.29 | 72,061 |
| 2020-08-12 | $10.25 | $10.27 | $10.11 | $10.23 | $10.23 | 28,887 |
| 2020-08-11 | $10.26 | $10.28 | $10.10 | $10.25 | $10.25 | 33,641 |
| 2020-08-10 | $10.29 | $10.29 | $10.18 | $10.23 | $10.23 | 11,432 |
| 2020-08-07 | $10.25 | $10.29 | $10.18 | $10.29 | $10.29 | 24,452 |
| 2020-08-06 | $10.23 | $10.25 | $10.15 | $10.25 | $10.25 | 16,199 |
| 2020-08-05 | $10.25 | $10.25 | $10.06 | $10.15 | $10.15 | 465,841 |
| 2020-08-04 | $10.12 | $10.20 | $10.10 | $10.20 | $10.20 | 74,480 |
| 2020-08-03 | $10.25 | $10.25 | $10.12 | $10.13 | $10.13 | 185,482 |
| 2020-07-31 | $10.25 | $10.40 | $10.12 | $10.25 | $10.25 | 126,393 |
| 2020-07-30 | $10.27 | $10.35 | $10.11 | $10.25 | $10.25 | 206,239 |
| 2020-07-29 | $10.40 | $10.48 | $10.26 | $10.39 | $10.39 | 70,755 |
| 2020-07-28 | $10.35 | $10.48 | $10.27 | $10.40 | $10.40 | 447,974 |
| 2020-07-27 | $10.65 | $10.82 | $10.40 | $10.45 | $10.45 | 48,813 |
| 2020-07-24 | $10.44 | $10.45 | $10.30 | $10.35 | $10.35 | 213,571 |
| 2020-07-23 | $10.45 | $10.60 | $10.25 | $10.36 | $10.36 | 284,791 |
| 2020-07-22 | $10.50 | $10.61 | $10.40 | $10.50 | $10.50 | 59,847 |
| 2020-07-21 | $10.84 | $10.85 | $10.50 | $10.55 | $10.55 | 70,115 |
| 2020-07-20 | $10.70 | $10.75 | $10.59 | $10.62 | $10.62 | 48,508 |
| 2020-07-17 | $10.60 | $10.80 | $10.51 | $10.60 | $10.60 | 89,600 |
| 2020-07-16 | $10.58 | $10.75 | $10.52 | $10.65 | $10.65 | 38,000 |
| 2020-07-15 | $10.52 | $10.82 | $10.52 | $10.68 | $10.68 | 165,700 |
| 2020-07-14 | $10.78 | $10.89 | $10.50 | $10.60 | $10.60 | 252,100 |
| 2020-07-13 | $11.05 | $11.14 | $10.77 | $10.85 | $10.85 | 373,600 |
| 2020-07-10 | $11.11 | $11.11 | $10.88 | $10.99 | $10.99 | 235,400 |
| 2020-07-09 | $10.81 | $11.02 | $10.65 | $11.00 | $11.00 | 218,400 |
| 2020-07-08 | $10.92 | $10.99 | $10.60 | $10.70 | $10.70 | 160,100 |
| 2020-07-07 | $11.12 | $11.18 | $10.63 | $10.82 | $10.82 | 265,100 |
| 2020-07-06 | $11.20 | $11.30 | $10.88 | $11.05 | $11.05 | 452,100 |
| 2020-07-02 | $11.07 | $11.22 | $10.88 | $11.05 | $11.05 | 598,000 |
| 2020-07-01 | $10.91 | $11.18 | $10.80 | $10.86 | $10.86 | 176,000 |
| 2020-06-30 | $11.40 | $11.49 | $10.65 | $10.73 | $10.73 | 973,500 |
| 2020-06-29 | $11.00 | $11.33 | $10.68 | $11.12 | $11.12 | 706,200 |
| 2020-06-26 | $10.97 | $10.97 | $10.56 | $10.62 | $10.62 | 542,050 |
| 2020-06-25 | $11.80 | $11.84 | $10.67 | $10.90 | $10.90 | 1,113,642 |
| 2020-06-24 | $9.86 | $11.65 | $9.85 | $11.40 | $11.40 | 3,865,593 |
| 2020-06-23 | $10.03 | $10.03 | $9.80 | $9.85 | $9.85 | 20,065 |
| 2020-06-22 | $9.86 | $9.93 | $9.82 | $9.83 | $9.83 | 7,801 |
| 2020-06-19 | $9.95 | $9.95 | $9.81 | $9.81 | $9.81 | 612 |
| 2020-06-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 145 |
| 2020-06-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 18 |
| 2020-06-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 131 |
| 2020-06-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100,185 |
| 2020-06-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2020-06-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 229 |
| 2020-06-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 194,596 |
| 2020-06-09 | $9.75 | $9.80 | $9.73 | $9.73 | $9.73 | 158,697 |
| 2020-06-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,104 |
| 2020-06-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 196 |
| 2020-06-04 | $10.00 | $10.00 | $9.70 | $9.72 | $9.72 | 606,752 |
| 2020-06-03 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 931 |
Eos Energy Enterprises Inc - Class A (EOSE) News Headlines
Recent Eos Energy Enterprises Inc - Class A (EOSE) News
Similar Companies to Eos Energy Enterprises Inc - Class A (EOSE) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |