Whole Earth Brands Inc - Class A (FREE) Exchange: NASDAQ
Data as of May 2, 2025
$4.87 ($0.00) 0.00%
Whole Earth Brands Inc - Class A - Daily Information
Click for more stock information on Whole Earth Brands Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.87 |
| Previous Close | $4.87 |
| High | $4.87 |
| Low | $4.87 |
| Adjusted Open | $4.87 |
| Previous Adjusted Close | $4.87 |
| Adjusted High | $4.87 |
| Adjusted Low | $4.87 |
About Whole Earth Brands Inc - Class A (FREE)
Founded in 1975, Whole Earth Brands Inc. (formerly known as Wholesome Sweeteners Inc.) is an innovative food and beverage company that strives to create high-quality products. In each of its operations, the company focuses on producing natural, healthy, and delicious options. Their mission is to create sourcing that respects the environment, encourages sustainable agriculture, and supports the farmers who grow their ingredients. Throughout its decades-long existence, Whole Earth Brands Inc. has seen tremendous growth. By the 2009 fiscal year, the company had already grown to over 500 employees and begun trading publicly on the NASDAQ. By 2018, it had acquired several other brands and grown its customer base, giving it a strong presence in the natural sweetener and natural ice cream categories.
Invest in Whole Earth Brands Inc - Class A (FREE)
Historical Stock Data for Whole Earth Brands Inc - Class A (FREE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.87 | 0 |
| 2024-08-02 | $4.88 | $4.88 | $4.87 | $4.87 | $4.87 | 528,124 |
| 2024-08-01 | $4.88 | $4.88 | $4.87 | $4.88 | $4.88 | 289,238 |
| 2024-07-31 | $4.86 | $4.88 | $4.86 | $4.87 | $4.87 | 185,146 |
| 2024-07-30 | $4.87 | $4.87 | $4.86 | $4.87 | $4.87 | 75,497 |
| 2024-07-29 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 182,629 |
| 2024-07-26 | $4.87 | $4.88 | $4.86 | $4.86 | $4.86 | 645,385 |
| 2024-07-25 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 397,277 |
| 2024-07-24 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 150,039 |
| 2024-07-23 | $4.87 | $4.87 | $4.86 | $4.87 | $4.87 | 142,364 |
| 2024-07-22 | $4.86 | $4.87 | $4.86 | $4.86 | $4.86 | 152,175 |
| 2024-07-19 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 190,966 |
| 2024-07-18 | $4.87 | $4.87 | $4.86 | $4.86 | $4.86 | 308,213 |
| 2024-07-17 | $4.87 | $4.87 | $4.86 | $4.87 | $4.87 | 162,628 |
| 2024-07-16 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 258,527 |
| 2024-07-15 | $4.86 | $4.87 | $4.86 | $4.87 | $4.87 | 119,385 |
| 2024-07-12 | $4.86 | $4.86 | $4.85 | $4.86 | $4.86 | 123,478 |
| 2024-07-11 | $4.85 | $4.86 | $4.85 | $4.86 | $4.86 | 201,760 |
| 2024-07-10 | $4.85 | $4.86 | $4.85 | $4.85 | $4.85 | 87,044 |
| 2024-07-09 | $4.85 | $4.86 | $4.85 | $4.85 | $4.85 | 177,573 |
| 2024-07-08 | $4.86 | $4.86 | $4.85 | $4.86 | $4.86 | 75,802 |
| 2024-07-05 | $4.85 | $4.86 | $4.85 | $4.85 | $4.85 | 233,016 |
| 2024-07-03 | $4.85 | $4.86 | $4.84 | $4.84 | $4.84 | 107,516 |
| 2024-07-02 | $4.85 | $4.85 | $4.84 | $4.84 | $4.84 | 145,439 |
| 2024-07-01 | $4.83 | $4.85 | $4.83 | $4.84 | $4.84 | 168,817 |
| 2024-06-28 | $4.84 | $4.86 | $4.83 | $4.86 | $4.86 | 4,936,820 |
| 2024-06-27 | $4.84 | $4.84 | $4.83 | $4.83 | $4.83 | 248,854 |
| 2024-06-26 | $4.83 | $4.84 | $4.83 | $4.83 | $4.83 | 132,176 |
| 2024-06-25 | $4.83 | $4.84 | $4.82 | $4.84 | $4.84 | 715,520 |
| 2024-06-24 | $4.79 | $4.81 | $4.79 | $4.81 | $4.81 | 228,010 |
| 2024-06-21 | $4.80 | $4.81 | $4.79 | $4.80 | $4.80 | 281,063 |
| 2024-06-20 | $4.80 | $4.80 | $4.79 | $4.80 | $4.80 | 275,051 |
| 2024-06-18 | $4.78 | $4.80 | $4.78 | $4.80 | $4.80 | 219,177 |
| 2024-06-17 | $4.79 | $4.80 | $4.77 | $4.77 | $4.77 | 262,180 |
| 2024-06-14 | $4.81 | $4.81 | $4.76 | $4.79 | $4.79 | 544,116 |
| 2024-06-13 | $4.81 | $4.82 | $4.81 | $4.81 | $4.81 | 203,069 |
| 2024-06-12 | $4.81 | $4.82 | $4.81 | $4.81 | $4.81 | 169,464 |
| 2024-06-11 | $4.82 | $4.83 | $4.81 | $4.81 | $4.81 | 461,956 |
| 2024-06-10 | $4.82 | $4.83 | $4.82 | $4.82 | $4.82 | 114,679 |
| 2024-06-07 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 110,168 |
| 2024-06-06 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 93,884 |
| 2024-06-05 | $4.81 | $4.83 | $4.81 | $4.82 | $4.82 | 188,046 |
| 2024-06-04 | $4.82 | $4.82 | $4.81 | $4.81 | $4.81 | 147,847 |
| 2024-06-03 | $4.82 | $4.83 | $4.82 | $4.82 | $4.82 | 145,385 |
| 2024-05-31 | $4.82 | $4.83 | $4.81 | $4.81 | $4.81 | 304,118 |
| 2024-05-30 | $4.83 | $4.83 | $4.82 | $4.83 | $4.83 | 295,095 |
| 2024-05-29 | $4.81 | $4.83 | $4.81 | $4.83 | $4.83 | 169,409 |
| 2024-05-28 | $4.82 | $4.82 | $4.81 | $4.82 | $4.82 | 380,040 |
| 2024-05-24 | $4.81 | $4.82 | $4.80 | $4.82 | $4.82 | 265,543 |
| 2024-05-23 | $4.82 | $4.83 | $4.81 | $4.82 | $4.82 | 112,061 |
| 2024-05-22 | $4.84 | $4.84 | $4.81 | $4.81 | $4.81 | 566,702 |
| 2024-05-21 | $4.83 | $4.83 | $4.82 | $4.82 | $4.82 | 189,543 |
| 2024-05-20 | $4.82 | $4.83 | $4.82 | $4.83 | $4.83 | 144,514 |
| 2024-05-17 | $4.83 | $4.84 | $4.82 | $4.82 | $4.82 | 78,704 |
| 2024-05-16 | $4.83 | $4.83 | $4.82 | $4.83 | $4.83 | 90,714 |
| 2024-05-15 | $4.82 | $4.83 | $4.82 | $4.82 | $4.82 | 92,732 |
| 2024-05-14 | $4.84 | $4.84 | $4.82 | $4.82 | $4.82 | 213,910 |
| 2024-05-13 | $4.85 | $4.85 | $4.83 | $4.83 | $4.83 | 222,267 |
| 2024-05-10 | $4.84 | $4.84 | $4.83 | $4.84 | $4.84 | 112,758 |
| 2024-05-09 | $4.82 | $4.85 | $4.82 | $4.84 | $4.84 | 147,209 |
| 2024-05-08 | $4.83 | $4.84 | $4.82 | $4.83 | $4.83 | 121,314 |
| 2024-05-07 | $4.83 | $4.85 | $4.82 | $4.82 | $4.82 | 350,404 |
| 2024-05-06 | $4.82 | $4.83 | $4.82 | $4.82 | $4.82 | 602,279 |
| 2024-05-03 | $4.82 | $4.83 | $4.81 | $4.82 | $4.82 | 261,808 |
| 2024-05-02 | $4.83 | $4.83 | $4.81 | $4.82 | $4.82 | 340,694 |
| 2024-05-01 | $4.83 | $4.83 | $4.81 | $4.82 | $4.82 | 230,370 |
| 2024-04-30 | $4.81 | $4.83 | $4.81 | $4.82 | $4.82 | 285,213 |
| 2024-04-29 | $4.81 | $4.83 | $4.81 | $4.82 | $4.82 | 382,724 |
| 2024-04-26 | $4.82 | $4.83 | $4.81 | $4.82 | $4.82 | 462,587 |
| 2024-04-25 | $4.84 | $4.84 | $4.81 | $4.82 | $4.82 | 412,219 |
| 2024-04-24 | $4.83 | $4.83 | $4.81 | $4.82 | $4.82 | 179,900 |
| 2024-04-23 | $4.84 | $4.84 | $4.81 | $4.82 | $4.82 | 883,800 |
| 2024-04-22 | $4.83 | $4.84 | $4.82 | $4.83 | $4.83 | 734,341 |
| 2024-04-19 | $4.83 | $4.84 | $4.82 | $4.83 | $4.83 | 221,707 |
| 2024-04-18 | $4.83 | $4.84 | $4.82 | $4.83 | $4.83 | 306,219 |
| 2024-04-17 | $4.83 | $4.84 | $4.82 | $4.82 | $4.82 | 731,982 |
| 2024-04-16 | $4.84 | $4.84 | $4.80 | $4.82 | $4.82 | 1,375,596 |
| 2024-04-15 | $4.84 | $4.84 | $4.82 | $4.83 | $4.83 | 877,404 |
| 2024-04-12 | $4.83 | $4.83 | $4.82 | $4.83 | $4.83 | 201,560 |
| 2024-04-11 | $4.83 | $4.84 | $4.82 | $4.82 | $4.82 | 318,487 |
| 2024-04-10 | $4.82 | $4.84 | $4.81 | $4.84 | $4.84 | 209,385 |
| 2024-04-09 | $4.83 | $4.84 | $4.81 | $4.82 | $4.82 | 233,820 |
| 2024-04-08 | $4.82 | $4.84 | $4.81 | $4.81 | $4.81 | 136,823 |
| 2024-04-05 | $4.83 | $4.83 | $4.80 | $4.81 | $4.81 | 377,694 |
| 2024-04-04 | $4.83 | $4.84 | $4.82 | $4.82 | $4.82 | 556,299 |
| 2024-04-03 | $4.83 | $4.84 | $4.82 | $4.83 | $4.83 | 368,269 |
| 2024-04-02 | $4.83 | $4.84 | $4.82 | $4.82 | $4.82 | 335,416 |
| 2024-04-01 | $4.83 | $4.84 | $4.83 | $4.83 | $4.83 | 222,593 |
| 2024-03-28 | $4.82 | $4.84 | $4.82 | $4.83 | $4.83 | 968,009 |
| 2024-03-27 | $4.82 | $4.83 | $4.81 | $4.82 | $4.82 | 69,055 |
| 2024-03-26 | $4.83 | $4.83 | $4.81 | $4.82 | $4.82 | 290,187 |
| 2024-03-25 | $4.83 | $4.85 | $4.82 | $4.82 | $4.82 | 323,861 |
| 2024-03-22 | $4.81 | $4.83 | $4.80 | $4.82 | $4.82 | 487,271 |
| 2024-03-21 | $4.81 | $4.82 | $4.80 | $4.80 | $4.80 | 404,680 |
| 2024-03-20 | $4.80 | $4.81 | $4.79 | $4.80 | $4.80 | 312,117 |
| 2024-03-19 | $4.80 | $4.81 | $4.79 | $4.79 | $4.79 | 203,692 |
| 2024-03-18 | $4.78 | $4.81 | $4.77 | $4.80 | $4.80 | 1,965,964 |
| 2024-03-15 | $4.78 | $4.79 | $4.77 | $4.77 | $4.77 | 373,871 |
| 2024-03-14 | $4.78 | $4.79 | $4.78 | $4.78 | $4.78 | 472,898 |
| 2024-03-13 | $4.77 | $4.79 | $4.77 | $4.78 | $4.78 | 236,699 |
| 2024-03-12 | $4.77 | $4.79 | $4.77 | $4.78 | $4.78 | 317,330 |
| 2024-03-11 | $4.77 | $4.79 | $4.77 | $4.77 | $4.77 | 673,643 |
| 2024-03-08 | $4.77 | $4.78 | $4.76 | $4.77 | $4.77 | 577,660 |
| 2024-03-07 | $4.78 | $4.78 | $4.76 | $4.77 | $4.77 | 896,965 |
| 2024-03-06 | $4.78 | $4.78 | $4.77 | $4.78 | $4.78 | 185,402 |
| 2024-03-05 | $4.78 | $4.79 | $4.77 | $4.77 | $4.77 | 390,585 |
| 2024-03-04 | $4.78 | $4.79 | $4.77 | $4.77 | $4.77 | 294,056 |
| 2024-03-01 | $4.79 | $4.80 | $4.78 | $4.79 | $4.79 | 220,870 |
| 2024-02-29 | $4.79 | $4.82 | $4.77 | $4.78 | $4.78 | 442,379 |
| 2024-02-28 | $4.76 | $4.78 | $4.76 | $4.78 | $4.78 | 651,985 |
| 2024-02-27 | $4.78 | $4.78 | $4.76 | $4.76 | $4.76 | 406,891 |
| 2024-02-26 | $4.77 | $4.78 | $4.76 | $4.78 | $4.78 | 1,013,545 |
| 2024-02-23 | $4.76 | $4.79 | $4.76 | $4.78 | $4.78 | 302,277 |
| 2024-02-22 | $4.77 | $4.79 | $4.76 | $4.76 | $4.76 | 253,083 |
| 2024-02-21 | $4.76 | $4.78 | $4.76 | $4.78 | $4.78 | 482,016 |
| 2024-02-20 | $4.75 | $4.76 | $4.74 | $4.76 | $4.76 | 2,557,727 |
| 2024-02-16 | $4.74 | $4.76 | $4.74 | $4.74 | $4.74 | 746,762 |
| 2024-02-15 | $4.77 | $4.77 | $4.74 | $4.75 | $4.75 | 765,128 |
| 2024-02-14 | $4.75 | $4.76 | $4.73 | $4.76 | $4.76 | 4,908,807 |
| 2024-02-13 | $4.77 | $4.77 | $4.73 | $4.75 | $4.75 | 21,913,258 |
| 2024-02-12 | $3.45 | $3.55 | $3.45 | $3.51 | $3.51 | 48,822 |
| 2024-02-09 | $3.45 | $3.53 | $3.40 | $3.45 | $3.45 | 41,563 |
| 2024-02-08 | $3.50 | $3.55 | $3.44 | $3.44 | $3.44 | 37,335 |
| 2024-02-07 | $3.58 | $3.62 | $3.42 | $3.51 | $3.51 | 87,594 |
| 2024-02-06 | $3.91 | $3.95 | $3.61 | $3.61 | $3.61 | 93,746 |
| 2024-02-05 | $4.00 | $4.00 | $3.84 | $3.95 | $3.95 | 114,965 |
| 2024-02-02 | $3.99 | $4.04 | $3.92 | $4.00 | $4.00 | 143,553 |
| 2024-02-01 | $4.00 | $4.06 | $3.96 | $3.99 | $3.99 | 610,734 |
| 2024-01-31 | $3.99 | $4.08 | $3.94 | $3.98 | $3.98 | 64,883 |
| 2024-01-30 | $3.88 | $3.99 | $3.85 | $3.99 | $3.99 | 217,622 |
| 2024-01-29 | $3.89 | $3.94 | $3.60 | $3.90 | $3.90 | 38,393 |
| 2024-01-26 | $3.92 | $3.94 | $3.83 | $3.90 | $3.90 | 35,277 |
| 2024-01-25 | $3.95 | $3.97 | $3.79 | $3.92 | $3.92 | 42,586 |
| 2024-01-24 | $3.97 | $4.00 | $3.90 | $3.92 | $3.92 | 111,057 |
| 2024-01-23 | $3.90 | $3.98 | $3.87 | $3.95 | $3.95 | 126,278 |
| 2024-01-22 | $3.87 | $3.95 | $3.84 | $3.89 | $3.89 | 285,987 |
| 2024-01-19 | $3.74 | $3.90 | $3.68 | $3.84 | $3.84 | 234,878 |
| 2024-01-18 | $3.68 | $3.75 | $3.59 | $3.71 | $3.71 | 88,710 |
| 2024-01-17 | $3.63 | $3.69 | $3.60 | $3.67 | $3.67 | 51,561 |
| 2024-01-16 | $3.63 | $3.64 | $3.56 | $3.64 | $3.64 | 129,063 |
| 2024-01-12 | $3.55 | $3.65 | $3.51 | $3.62 | $3.62 | 208,358 |
| 2024-01-11 | $3.42 | $3.58 | $3.36 | $3.53 | $3.53 | 82,155 |
| 2024-01-10 | $3.52 | $3.53 | $3.39 | $3.42 | $3.42 | 54,776 |
| 2024-01-09 | $3.58 | $3.63 | $3.45 | $3.50 | $3.50 | 58,853 |
| 2024-01-08 | $3.44 | $3.69 | $3.44 | $3.59 | $3.59 | 105,050 |
| 2024-01-05 | $3.42 | $3.47 | $3.37 | $3.45 | $3.45 | 52,370 |
| 2024-01-04 | $3.42 | $3.49 | $3.39 | $3.43 | $3.43 | 108,278 |
| 2024-01-03 | $3.45 | $3.47 | $3.36 | $3.38 | $3.38 | 68,330 |
| 2024-01-02 | $3.43 | $3.49 | $3.43 | $3.46 | $3.46 | 40,209 |
| 2023-12-29 | $3.40 | $3.48 | $3.40 | $3.41 | $3.41 | 77,073 |
| 2023-12-28 | $3.41 | $3.49 | $3.39 | $3.40 | $3.40 | 46,384 |
| 2023-12-27 | $3.47 | $3.47 | $3.36 | $3.41 | $3.41 | 160,813 |
| 2023-12-26 | $3.50 | $3.50 | $3.29 | $3.46 | $3.46 | 169,276 |
| 2023-12-22 | $3.39 | $3.49 | $3.39 | $3.47 | $3.47 | 88,534 |
| 2023-12-21 | $3.47 | $3.50 | $3.35 | $3.47 | $3.47 | 51,555 |
| 2023-12-20 | $3.42 | $3.48 | $3.38 | $3.45 | $3.45 | 120,068 |
| 2023-12-19 | $3.32 | $3.42 | $3.27 | $3.42 | $3.42 | 44,397 |
| 2023-12-18 | $3.39 | $3.41 | $3.27 | $3.30 | $3.30 | 87,679 |
| 2023-12-15 | $3.45 | $3.45 | $3.29 | $3.43 | $3.43 | 137,397 |
| 2023-12-14 | $3.17 | $3.40 | $3.17 | $3.39 | $3.39 | 222,669 |
| 2023-12-13 | $3.12 | $3.23 | $3.09 | $3.19 | $3.19 | 216,819 |
| 2023-12-12 | $3.09 | $3.16 | $3.02 | $3.10 | $3.10 | 165,486 |
| 2023-12-11 | $3.16 | $3.16 | $3.01 | $3.10 | $3.10 | 104,659 |
| 2023-12-08 | $3.20 | $3.21 | $3.05 | $3.14 | $3.14 | 73,054 |
| 2023-12-07 | $3.23 | $3.23 | $3.17 | $3.19 | $3.19 | 62,450 |
| 2023-12-06 | $3.30 | $3.32 | $3.12 | $3.20 | $3.20 | 113,014 |
| 2023-12-05 | $3.40 | $3.49 | $3.18 | $3.30 | $3.30 | 41,962 |
| 2023-12-04 | $3.43 | $3.54 | $3.24 | $3.44 | $3.44 | 236,374 |
| 2023-12-01 | $3.24 | $3.45 | $3.16 | $3.44 | $3.44 | 414,551 |
| 2023-11-30 | $3.31 | $3.43 | $3.21 | $3.25 | $3.25 | 82,118 |
| 2023-11-29 | $3.29 | $3.34 | $3.25 | $3.31 | $3.31 | 62,859 |
| 2023-11-28 | $3.39 | $3.49 | $3.35 | $3.40 | $3.40 | 61,530 |
| 2023-11-27 | $3.43 | $3.46 | $3.36 | $3.39 | $3.39 | 41,375 |
| 2023-11-24 | $3.46 | $3.48 | $3.39 | $3.42 | $3.42 | 38,069 |
| 2023-11-22 | $3.58 | $3.65 | $3.44 | $3.48 | $3.48 | 53,227 |
| 2023-11-21 | $3.49 | $3.69 | $3.49 | $3.56 | $3.56 | 124,892 |
| 2023-11-20 | $3.58 | $3.61 | $3.56 | $3.57 | $3.57 | 98,183 |
| 2023-11-17 | $3.50 | $3.59 | $3.41 | $3.55 | $3.55 | 159,925 |
| 2023-11-16 | $3.18 | $3.50 | $3.10 | $3.48 | $3.48 | 316,153 |
| 2023-11-15 | $3.08 | $3.26 | $3.08 | $3.15 | $3.15 | 92,845 |
| 2023-11-14 | $3.04 | $3.21 | $3.03 | $3.09 | $3.09 | 157,367 |
| 2023-11-13 | $2.99 | $3.04 | $2.86 | $2.98 | $2.98 | 201,588 |
| 2023-11-10 | $2.75 | $3.00 | $2.73 | $2.99 | $2.99 | 216,695 |
| 2023-11-09 | $3.30 | $3.31 | $2.70 | $2.76 | $2.76 | 1,046,484 |
| 2023-11-08 | $3.45 | $3.45 | $3.27 | $3.29 | $3.29 | 869,643 |
| 2023-11-07 | $3.60 | $3.60 | $3.47 | $3.48 | $3.48 | 99,520 |
| 2023-11-06 | $3.49 | $3.62 | $3.49 | $3.59 | $3.59 | 100,063 |
| 2023-11-03 | $3.60 | $3.65 | $3.54 | $3.57 | $3.57 | 264,502 |
| 2023-11-02 | $3.60 | $3.60 | $3.55 | $3.56 | $3.56 | 162,545 |
| 2023-11-01 | $3.54 | $3.56 | $3.48 | $3.53 | $3.53 | 57,256 |
| 2023-10-31 | $3.46 | $3.57 | $3.42 | $3.54 | $3.54 | 96,144 |
| 2023-10-30 | $3.40 | $3.47 | $3.40 | $3.45 | $3.45 | 82,998 |
| 2023-10-27 | $3.47 | $3.54 | $3.40 | $3.41 | $3.41 | 103,397 |
| 2023-10-26 | $3.39 | $3.50 | $3.39 | $3.48 | $3.48 | 100,229 |
| 2023-10-25 | $3.33 | $3.38 | $3.30 | $3.36 | $3.36 | 88,852 |
| 2023-10-24 | $3.31 | $3.41 | $3.29 | $3.32 | $3.32 | 250,975 |
| 2023-10-23 | $3.31 | $3.38 | $3.29 | $3.29 | $3.29 | 162,816 |
| 2023-10-20 | $3.28 | $3.40 | $3.23 | $3.40 | $3.40 | 145,252 |
| 2023-10-19 | $3.33 | $3.34 | $3.23 | $3.27 | $3.27 | 214,060 |
| 2023-10-18 | $3.33 | $3.41 | $3.30 | $3.33 | $3.33 | 169,546 |
| 2023-10-17 | $3.35 | $3.44 | $3.33 | $3.34 | $3.34 | 205,547 |
| 2023-10-16 | $3.34 | $3.35 | $3.28 | $3.34 | $3.34 | 82,056 |
| 2023-10-13 | $3.23 | $3.35 | $3.20 | $3.29 | $3.29 | 173,189 |
| 2023-10-12 | $3.40 | $3.40 | $3.20 | $3.25 | $3.25 | 359,422 |
| 2023-10-11 | $3.51 | $3.53 | $3.39 | $3.42 | $3.42 | 202,806 |
| 2023-10-10 | $3.56 | $3.62 | $3.49 | $3.51 | $3.51 | 152,924 |
| 2023-10-09 | $3.57 | $3.57 | $3.55 | $3.55 | $3.55 | 98,216 |
| 2023-10-06 | $3.67 | $3.67 | $3.55 | $3.62 | $3.62 | 68,327 |
| 2023-10-05 | $3.63 | $3.71 | $3.63 | $3.66 | $3.66 | 83,562 |
| 2023-10-04 | $3.54 | $3.67 | $3.54 | $3.63 | $3.63 | 145,074 |
| 2023-10-03 | $3.55 | $3.56 | $3.53 | $3.55 | $3.55 | 137,279 |
| 2023-10-02 | $3.56 | $3.59 | $3.54 | $3.54 | $3.54 | 79,507 |
| 2023-09-29 | $3.59 | $3.64 | $3.58 | $3.60 | $3.60 | 47,441 |
| 2023-09-28 | $3.55 | $3.59 | $3.51 | $3.58 | $3.58 | 95,800 |
| 2023-09-27 | $3.56 | $3.59 | $3.45 | $3.55 | $3.55 | 228,108 |
| 2023-09-26 | $3.49 | $3.56 | $3.44 | $3.54 | $3.54 | 167,063 |
| 2023-09-25 | $3.55 | $3.55 | $3.49 | $3.49 | $3.49 | 41,468 |
| 2023-09-22 | $3.63 | $3.64 | $3.51 | $3.55 | $3.55 | 139,730 |
| 2023-09-21 | $3.66 | $3.67 | $3.64 | $3.64 | $3.64 | 71,076 |
| 2023-09-20 | $3.68 | $3.73 | $3.66 | $3.70 | $3.70 | 205,644 |
| 2023-09-19 | $3.51 | $3.62 | $3.50 | $3.61 | $3.61 | 101,824 |
| 2023-09-18 | $3.57 | $3.57 | $3.49 | $3.50 | $3.50 | 146,899 |
| 2023-09-15 | $3.62 | $3.65 | $3.59 | $3.60 | $3.60 | 185,751 |
| 2023-09-14 | $3.53 | $3.62 | $3.48 | $3.60 | $3.60 | 98,328 |
| 2023-09-13 | $3.55 | $3.59 | $3.45 | $3.52 | $3.52 | 157,156 |
| 2023-09-12 | $3.61 | $3.61 | $3.44 | $3.44 | $3.44 | 70,884 |
| 2023-09-11 | $3.61 | $3.61 | $3.50 | $3.53 | $3.53 | 244,026 |
| 2023-09-08 | $3.55 | $3.57 | $3.50 | $3.53 | $3.53 | 148,378 |
| 2023-09-07 | $3.61 | $3.63 | $3.55 | $3.55 | $3.55 | 99,895 |
| 2023-09-06 | $3.74 | $3.74 | $3.62 | $3.63 | $3.63 | 145,649 |
| 2023-09-05 | $3.79 | $3.80 | $3.70 | $3.74 | $3.74 | 209,795 |
| 2023-09-01 | $3.82 | $3.85 | $3.44 | $3.84 | $3.84 | 166,227 |
| 2023-08-31 | $3.79 | $3.82 | $3.74 | $3.81 | $3.81 | 215,117 |
| 2023-08-30 | $3.66 | $3.78 | $3.65 | $3.77 | $3.77 | 84,067 |
| 2023-08-29 | $3.58 | $3.67 | $3.58 | $3.66 | $3.66 | 88,990 |
| 2023-08-28 | $3.66 | $3.66 | $3.54 | $3.59 | $3.59 | 164,229 |
| 2023-08-25 | $3.70 | $3.70 | $3.62 | $3.65 | $3.65 | 99,201 |
| 2023-08-24 | $3.72 | $3.72 | $3.66 | $3.70 | $3.70 | 188,335 |
| 2023-08-23 | $3.74 | $3.79 | $3.65 | $3.74 | $3.74 | 214,793 |
| 2023-08-22 | $3.87 | $3.87 | $3.72 | $3.75 | $3.75 | 384,142 |
| 2023-08-21 | $3.96 | $4.00 | $3.85 | $3.86 | $3.86 | 122,366 |
| 2023-08-18 | $3.95 | $3.98 | $3.88 | $3.96 | $3.96 | 460,261 |
| 2023-08-17 | $3.94 | $3.95 | $3.78 | $3.93 | $3.93 | 129,268 |
| 2023-08-16 | $3.91 | $3.95 | $3.89 | $3.94 | $3.94 | 269,972 |
| 2023-08-15 | $3.88 | $3.95 | $3.88 | $3.93 | $3.93 | 123,797 |
| 2023-08-14 | $3.90 | $3.94 | $3.84 | $3.91 | $3.91 | 177,737 |
| 2023-08-11 | $3.91 | $3.91 | $3.86 | $3.90 | $3.90 | 134,407 |
| 2023-08-10 | $3.76 | $3.93 | $3.75 | $3.91 | $3.91 | 189,675 |
| 2023-08-09 | $3.92 | $4.10 | $3.82 | $3.83 | $3.83 | 346,209 |
| 2023-08-08 | $3.97 | $3.97 | $3.89 | $3.90 | $3.90 | 147,250 |
| 2023-08-07 | $4.02 | $4.04 | $3.92 | $4.00 | $4.00 | 118,120 |
| 2023-08-04 | $4.01 | $4.06 | $3.98 | $4.02 | $4.02 | 176,670 |
| 2023-08-03 | $4.03 | $4.08 | $3.99 | $4.00 | $4.00 | 133,880 |
| 2023-08-02 | $4.00 | $4.05 | $3.92 | $4.01 | $4.01 | 361,277 |
| 2023-08-01 | $4.04 | $4.05 | $4.00 | $4.01 | $4.01 | 126,905 |
| 2023-07-31 | $4.06 | $4.18 | $4.03 | $4.05 | $4.05 | 187,040 |
| 2023-07-28 | $4.14 | $4.15 | $4.02 | $4.06 | $4.06 | 157,542 |
| 2023-07-27 | $4.14 | $4.20 | $4.12 | $4.13 | $4.13 | 188,231 |
| 2023-07-26 | $4.00 | $4.16 | $4.00 | $4.13 | $4.13 | 126,776 |
| 2023-07-25 | $4.02 | $4.05 | $3.95 | $3.99 | $3.99 | 136,538 |
| 2023-07-24 | $4.02 | $4.05 | $3.97 | $4.04 | $4.04 | 148,020 |
| 2023-07-21 | $4.05 | $4.05 | $3.97 | $4.02 | $4.02 | 129,238 |
| 2023-07-20 | $4.07 | $4.07 | $4.00 | $4.02 | $4.02 | 194,299 |
| 2023-07-19 | $4.00 | $4.14 | $3.91 | $4.07 | $4.07 | 295,411 |
| 2023-07-18 | $4.21 | $4.21 | $4.06 | $4.07 | $4.07 | 464,236 |
| 2023-07-17 | $4.09 | $4.26 | $4.06 | $4.19 | $4.19 | 392,714 |
| 2023-07-14 | $3.96 | $4.10 | $3.94 | $4.07 | $4.07 | 418,060 |
| 2023-07-13 | $3.97 | $4.01 | $3.94 | $3.96 | $3.96 | 399,478 |
| 2023-07-12 | $3.97 | $4.04 | $3.96 | $3.98 | $3.98 | 249,992 |
| 2023-07-11 | $3.89 | $4.00 | $3.87 | $3.96 | $3.96 | 356,806 |
| 2023-07-10 | $3.96 | $4.00 | $3.86 | $3.87 | $3.87 | 273,263 |
| 2023-07-07 | $3.92 | $4.02 | $3.91 | $3.92 | $3.92 | 236,027 |
| 2023-07-06 | $3.97 | $4.00 | $3.88 | $3.88 | $3.88 | 453,734 |
| 2023-07-05 | $3.95 | $4.05 | $3.90 | $3.94 | $3.94 | 498,998 |
| 2023-07-03 | $4.00 | $4.08 | $3.90 | $3.91 | $3.91 | 330,452 |
| 2023-06-30 | $4.00 | $4.10 | $3.98 | $4.02 | $4.02 | 1,062,664 |
| 2023-06-29 | $3.86 | $4.01 | $3.84 | $3.98 | $3.98 | 1,201,483 |
| 2023-06-28 | $3.87 | $3.95 | $3.83 | $3.86 | $3.86 | 1,202,748 |
| 2023-06-27 | $3.92 | $3.97 | $3.85 | $3.85 | $3.85 | 890,371 |
| 2023-06-26 | $3.67 | $4.06 | $3.60 | $3.90 | $3.90 | 5,414,900 |
| 2023-06-23 | $3.11 | $3.29 | $3.06 | $3.12 | $3.12 | 5,522,512 |
| 2023-06-22 | $2.85 | $3.20 | $2.66 | $3.13 | $3.13 | 1,038,313 |
| 2023-06-21 | $3.00 | $3.00 | $2.65 | $2.69 | $2.69 | 342,196 |
| 2023-06-20 | $3.08 | $3.12 | $2.91 | $3.00 | $3.00 | 499,472 |
| 2023-06-16 | $3.01 | $3.08 | $2.88 | $3.07 | $3.07 | 1,140,328 |
| 2023-06-15 | $2.92 | $2.99 | $2.90 | $2.97 | $2.97 | 263,827 |
| 2023-06-14 | $2.95 | $3.04 | $2.88 | $2.95 | $2.95 | 290,120 |
| 2023-06-13 | $2.69 | $2.93 | $2.68 | $2.89 | $2.89 | 340,304 |
| 2023-06-12 | $2.87 | $2.87 | $2.65 | $2.69 | $2.69 | 352,208 |
| 2023-06-09 | $2.90 | $2.91 | $2.82 | $2.87 | $2.87 | 259,637 |
| 2023-06-08 | $3.07 | $3.07 | $2.86 | $2.91 | $2.91 | 342,117 |
| 2023-06-07 | $2.99 | $3.16 | $2.99 | $3.03 | $3.03 | 268,709 |
| 2023-06-06 | $2.97 | $3.02 | $2.86 | $2.98 | $2.98 | 308,965 |
| 2023-06-05 | $3.03 | $3.03 | $2.76 | $2.90 | $2.90 | 209,038 |
| 2023-06-02 | $2.84 | $2.95 | $2.79 | $2.94 | $2.94 | 194,973 |
| 2023-06-01 | $2.89 | $2.90 | $2.77 | $2.80 | $2.80 | 474,362 |
| 2023-05-31 | $3.05 | $3.07 | $2.85 | $2.89 | $2.89 | 169,206 |
| 2023-05-30 | $2.97 | $3.12 | $2.88 | $3.06 | $3.06 | 264,218 |
| 2023-05-26 | $3.12 | $3.13 | $2.71 | $2.86 | $2.86 | 359,649 |
| 2023-05-25 | $3.36 | $3.55 | $3.10 | $3.13 | $3.13 | 509,292 |
| 2023-05-24 | $3.18 | $3.29 | $3.18 | $3.25 | $3.25 | 575,401 |
| 2023-05-23 | $3.15 | $3.27 | $3.13 | $3.24 | $3.24 | 301,808 |
| 2023-05-22 | $3.06 | $3.16 | $3.05 | $3.16 | $3.16 | 314,650 |
| 2023-05-19 | $2.99 | $3.11 | $2.94 | $3.06 | $3.06 | 302,151 |
| 2023-05-18 | $2.74 | $2.97 | $2.74 | $2.95 | $2.95 | 299,856 |
| 2023-05-17 | $2.65 | $2.77 | $2.65 | $2.76 | $2.76 | 159,379 |
| 2023-05-16 | $2.62 | $2.71 | $2.58 | $2.66 | $2.66 | 186,617 |
| 2023-05-15 | $2.86 | $2.97 | $2.56 | $2.63 | $2.63 | 301,997 |
| 2023-05-12 | $2.85 | $2.93 | $2.81 | $2.86 | $2.86 | 208,774 |
| 2023-05-11 | $2.84 | $2.95 | $2.79 | $2.90 | $2.90 | 325,583 |
| 2023-05-10 | $2.55 | $3.02 | $2.55 | $2.81 | $2.81 | 784,334 |
| 2023-05-09 | $2.46 | $2.55 | $2.43 | $2.48 | $2.48 | 254,335 |
| 2023-05-08 | $2.38 | $2.51 | $2.36 | $2.46 | $2.46 | 218,530 |
| 2023-05-05 | $2.30 | $2.42 | $2.30 | $2.39 | $2.39 | 365,148 |
| 2023-05-04 | $2.26 | $2.31 | $2.24 | $2.28 | $2.28 | 160,659 |
| 2023-05-03 | $2.28 | $2.33 | $2.27 | $2.28 | $2.28 | 130,030 |
| 2023-05-02 | $2.37 | $2.39 | $2.27 | $2.27 | $2.27 | 202,947 |
| 2023-05-01 | $2.39 | $2.41 | $2.34 | $2.36 | $2.36 | 115,007 |
| 2023-04-28 | $2.35 | $2.40 | $2.32 | $2.40 | $2.40 | 212,821 |
| 2023-04-27 | $2.35 | $2.37 | $2.32 | $2.35 | $2.35 | 162,306 |
| 2023-04-26 | $2.34 | $2.41 | $2.32 | $2.34 | $2.34 | 193,392 |
| 2023-04-25 | $2.26 | $2.47 | $2.19 | $2.30 | $2.30 | 979,440 |
| 2023-04-24 | $2.15 | $2.22 | $2.09 | $2.21 | $2.21 | 389,975 |
| 2023-04-21 | $2.28 | $2.29 | $2.13 | $2.15 | $2.15 | 448,835 |
| 2023-04-20 | $2.35 | $2.35 | $2.25 | $2.30 | $2.30 | 275,709 |
| 2023-04-19 | $2.24 | $2.41 | $2.24 | $2.36 | $2.36 | 422,940 |
| 2023-04-18 | $2.47 | $2.50 | $2.24 | $2.27 | $2.27 | 525,336 |
| 2023-04-17 | $2.59 | $2.61 | $2.46 | $2.49 | $2.49 | 528,849 |
| 2023-04-14 | $2.58 | $2.63 | $2.55 | $2.60 | $2.60 | 236,211 |
| 2023-04-13 | $2.51 | $2.61 | $2.49 | $2.60 | $2.60 | 289,750 |
| 2023-04-12 | $2.44 | $2.52 | $2.42 | $2.48 | $2.48 | 325,821 |
| 2023-04-11 | $2.40 | $2.51 | $2.40 | $2.44 | $2.44 | 365,156 |
| 2023-04-10 | $2.41 | $2.41 | $2.25 | $2.39 | $2.39 | 425,511 |
| 2023-04-06 | $2.42 | $2.46 | $2.35 | $2.38 | $2.38 | 212,068 |
| 2023-04-05 | $2.55 | $2.55 | $2.35 | $2.41 | $2.41 | 241,878 |
| 2023-04-04 | $2.49 | $2.68 | $2.46 | $2.57 | $2.57 | 460,900 |
| 2023-04-03 | $2.60 | $2.65 | $2.44 | $2.49 | $2.49 | 462,080 |
| 2023-03-31 | $2.57 | $2.65 | $2.51 | $2.56 | $2.56 | 231,717 |
| 2023-03-30 | $2.48 | $2.61 | $2.46 | $2.58 | $2.58 | 375,173 |
| 2023-03-29 | $2.38 | $2.65 | $2.36 | $2.45 | $2.45 | 1,010,386 |
| 2023-03-28 | $2.34 | $2.43 | $2.27 | $2.35 | $2.35 | 557,673 |
| 2023-03-27 | $2.35 | $2.49 | $2.26 | $2.30 | $2.30 | 902,786 |
| 2023-03-24 | $2.54 | $2.57 | $2.34 | $2.36 | $2.36 | 769,091 |
| 2023-03-23 | $2.64 | $2.76 | $2.57 | $2.59 | $2.59 | 325,673 |
| 2023-03-22 | $2.68 | $2.72 | $2.62 | $2.63 | $2.63 | 432,891 |
| 2023-03-21 | $2.70 | $2.82 | $2.65 | $2.71 | $2.71 | 616,281 |
| 2023-03-20 | $2.94 | $2.94 | $2.61 | $2.65 | $2.65 | 380,015 |
| 2023-03-17 | $2.96 | $3.02 | $2.89 | $2.95 | $2.95 | 652,205 |
| 2023-03-16 | $3.00 | $3.12 | $2.85 | $2.95 | $2.95 | 1,557,866 |
| 2023-03-15 | $2.81 | $2.87 | $2.65 | $2.85 | $2.85 | 1,396,476 |
| 2023-03-14 | $3.07 | $3.09 | $2.86 | $2.88 | $2.88 | 784,938 |
| 2023-03-13 | $2.50 | $3.13 | $2.50 | $2.94 | $2.94 | 3,810,426 |
| 2023-03-10 | $2.63 | $2.80 | $2.38 | $2.52 | $2.52 | 1,165,621 |
| 2023-03-09 | $2.80 | $2.83 | $2.62 | $2.64 | $2.64 | 596,469 |
| 2023-03-08 | $2.95 | $2.97 | $2.77 | $2.80 | $2.80 | 616,802 |
| 2023-03-07 | $3.06 | $3.16 | $2.93 | $2.96 | $2.96 | 395,516 |
| 2023-03-06 | $3.20 | $3.22 | $3.03 | $3.05 | $3.05 | 561,132 |
| 2023-03-03 | $3.16 | $3.26 | $3.07 | $3.19 | $3.19 | 286,310 |
| 2023-03-02 | $3.07 | $3.20 | $3.06 | $3.16 | $3.16 | 208,608 |
| 2023-03-01 | $3.40 | $3.40 | $3.07 | $3.10 | $3.10 | 366,116 |
| 2023-02-28 | $3.59 | $3.75 | $3.43 | $3.44 | $3.44 | 416,252 |
| 2023-02-27 | $3.56 | $3.63 | $3.44 | $3.55 | $3.55 | 235,114 |
| 2023-02-24 | $3.41 | $3.62 | $3.35 | $3.55 | $3.55 | 221,396 |
| 2023-02-23 | $3.31 | $3.50 | $3.30 | $3.49 | $3.49 | 175,110 |
| 2023-02-22 | $3.13 | $3.34 | $3.13 | $3.28 | $3.28 | 246,685 |
| 2023-02-21 | $3.34 | $3.34 | $3.05 | $3.14 | $3.14 | 677,595 |
| 2023-02-17 | $3.33 | $3.39 | $3.27 | $3.37 | $3.37 | 466,306 |
| 2023-02-16 | $3.57 | $3.58 | $3.28 | $3.31 | $3.31 | 401,768 |
| 2023-02-15 | $3.44 | $3.61 | $3.36 | $3.60 | $3.60 | 346,775 |
| 2023-02-14 | $3.44 | $3.52 | $3.38 | $3.44 | $3.44 | 350,939 |
| 2023-02-13 | $3.40 | $3.48 | $3.35 | $3.47 | $3.47 | 195,614 |
| 2023-02-10 | $3.35 | $3.47 | $3.34 | $3.39 | $3.39 | 274,014 |
| 2023-02-09 | $3.65 | $3.67 | $3.35 | $3.36 | $3.36 | 379,710 |
| 2023-02-08 | $3.73 | $3.74 | $3.61 | $3.63 | $3.63 | 217,688 |
| 2023-02-07 | $3.79 | $3.83 | $3.66 | $3.76 | $3.76 | 157,449 |
| 2023-02-06 | $3.87 | $3.89 | $3.66 | $3.80 | $3.80 | 298,082 |
| 2023-02-03 | $3.84 | $4.04 | $3.80 | $3.89 | $3.89 | 299,663 |
| 2023-02-02 | $3.88 | $4.02 | $3.81 | $3.93 | $3.93 | 348,661 |
| 2023-02-01 | $3.79 | $3.87 | $3.56 | $3.79 | $3.79 | 506,831 |
| 2023-01-31 | $3.76 | $3.80 | $3.72 | $3.79 | $3.79 | 262,793 |
| 2023-01-30 | $3.78 | $3.80 | $3.68 | $3.76 | $3.76 | 130,010 |
| 2023-01-27 | $3.86 | $3.90 | $3.80 | $3.81 | $3.81 | 157,968 |
| 2023-01-26 | $3.93 | $3.96 | $3.81 | $3.87 | $3.87 | 179,277 |
| 2023-01-25 | $4.16 | $4.16 | $3.84 | $3.91 | $3.91 | 426,408 |
| 2023-01-24 | $4.52 | $4.52 | $4.13 | $4.16 | $4.16 | 245,290 |
| 2023-01-23 | $4.53 | $4.57 | $4.46 | $4.47 | $4.47 | 128,953 |
| 2023-01-20 | $4.53 | $4.53 | $4.43 | $4.50 | $4.50 | 123,576 |
| 2023-01-19 | $4.42 | $4.48 | $4.35 | $4.47 | $4.47 | 110,509 |
| 2023-01-18 | $4.67 | $4.72 | $4.37 | $4.44 | $4.44 | 220,445 |
| 2023-01-17 | $4.44 | $4.65 | $4.43 | $4.63 | $4.63 | 260,528 |
| 2023-01-13 | $4.07 | $4.44 | $4.07 | $4.40 | $4.40 | 207,439 |
| 2023-01-12 | $3.87 | $4.14 | $3.80 | $4.12 | $4.12 | 263,421 |
| 2023-01-11 | $3.71 | $3.85 | $3.63 | $3.81 | $3.81 | 133,445 |
| 2023-01-10 | $3.80 | $3.83 | $3.66 | $3.71 | $3.71 | 185,359 |
| 2023-01-09 | $3.81 | $3.86 | $3.69 | $3.78 | $3.78 | 308,049 |
| 2023-01-06 | $3.93 | $3.94 | $3.65 | $3.79 | $3.79 | 389,022 |
| 2023-01-05 | $4.07 | $4.08 | $3.86 | $3.92 | $3.92 | 227,554 |
| 2023-01-04 | $4.18 | $4.25 | $4.05 | $4.15 | $4.15 | 163,025 |
| 2023-01-03 | $4.08 | $4.17 | $4.00 | $4.09 | $4.09 | 179,226 |
| 2022-12-30 | $4.13 | $4.31 | $4.04 | $4.07 | $4.07 | 149,877 |
| 2022-12-29 | $4.18 | $4.22 | $3.97 | $4.16 | $4.16 | 331,017 |
| 2022-12-28 | $4.07 | $4.22 | $4.06 | $4.17 | $4.17 | 179,681 |
| 2022-12-27 | $4.16 | $4.45 | $4.05 | $4.07 | $4.07 | 209,919 |
| 2022-12-23 | $4.07 | $4.21 | $4.05 | $4.11 | $4.11 | 198,917 |
| 2022-12-22 | $3.80 | $4.05 | $3.80 | $4.02 | $4.02 | 273,276 |
| 2022-12-21 | $3.67 | $3.79 | $3.62 | $3.79 | $3.79 | 355,103 |
| 2022-12-20 | $3.62 | $3.81 | $3.58 | $3.64 | $3.64 | 484,613 |
| 2022-12-19 | $3.80 | $3.81 | $3.57 | $3.64 | $3.64 | 289,201 |
| 2022-12-16 | $3.61 | $3.83 | $3.61 | $3.82 | $3.82 | 314,747 |
| 2022-12-15 | $3.62 | $3.75 | $3.57 | $3.68 | $3.68 | 243,134 |
| 2022-12-14 | $3.92 | $3.97 | $3.57 | $3.67 | $3.67 | 491,182 |
| 2022-12-13 | $4.06 | $4.11 | $3.89 | $3.93 | $3.93 | 2,038,415 |
| 2022-12-12 | $4.07 | $4.16 | $3.93 | $3.98 | $3.98 | 737,978 |
| 2022-12-09 | $4.35 | $4.36 | $4.04 | $4.25 | $4.25 | 227,865 |
| 2022-12-08 | $4.24 | $4.41 | $4.10 | $4.36 | $4.36 | 249,596 |
| 2022-12-07 | $4.39 | $4.46 | $4.16 | $4.21 | $4.21 | 364,641 |
| 2022-12-06 | $4.13 | $4.40 | $4.09 | $4.39 | $4.39 | 426,945 |
| 2022-12-05 | $4.19 | $4.39 | $4.03 | $4.12 | $4.12 | 283,398 |
| 2022-12-02 | $4.17 | $4.26 | $4.11 | $4.24 | $4.24 | 150,947 |
| 2022-12-01 | $4.21 | $4.27 | $4.14 | $4.23 | $4.23 | 289,104 |
| 2022-11-30 | $3.84 | $4.35 | $3.74 | $4.33 | $4.33 | 547,601 |
| 2022-11-29 | $3.80 | $3.94 | $3.68 | $3.86 | $3.86 | 212,917 |
| 2022-11-28 | $3.91 | $3.91 | $3.64 | $3.83 | $3.83 | 201,403 |
| 2022-11-25 | $3.85 | $3.95 | $3.70 | $3.91 | $3.91 | 122,006 |
| 2022-11-23 | $3.66 | $3.92 | $3.45 | $3.85 | $3.85 | 310,121 |
| 2022-11-22 | $3.35 | $3.67 | $3.27 | $3.67 | $3.67 | 400,580 |
| 2022-11-21 | $3.24 | $3.31 | $3.18 | $3.26 | $3.26 | 107,538 |
| 2022-11-18 | $3.28 | $3.29 | $3.18 | $3.25 | $3.25 | 309,222 |
| 2022-11-17 | $3.35 | $3.37 | $3.12 | $3.21 | $3.21 | 350,527 |
| 2022-11-16 | $3.35 | $3.46 | $3.34 | $3.38 | $3.38 | 1,578,674 |
| 2022-11-15 | $3.22 | $3.48 | $3.22 | $3.37 | $3.37 | 1,481,274 |
| 2022-11-14 | $3.18 | $3.26 | $3.14 | $3.18 | $3.18 | 191,798 |
| 2022-11-11 | $3.26 | $3.30 | $3.14 | $3.21 | $3.21 | 238,306 |
| 2022-11-10 | $3.28 | $3.42 | $3.19 | $3.21 | $3.21 | 191,184 |
| 2022-11-09 | $3.20 | $3.49 | $3.08 | $3.15 | $3.15 | 563,766 |
| 2022-11-08 | $3.51 | $3.67 | $3.43 | $3.56 | $3.56 | 266,550 |
| 2022-11-07 | $3.42 | $3.52 | $3.37 | $3.47 | $3.47 | 171,674 |
| 2022-11-04 | $3.23 | $3.50 | $3.23 | $3.41 | $3.41 | 190,124 |
| 2022-11-03 | $3.23 | $3.28 | $3.19 | $3.20 | $3.20 | 189,107 |
| 2022-11-02 | $3.50 | $3.50 | $3.28 | $3.29 | $3.29 | 264,479 |
| 2022-11-01 | $3.49 | $3.56 | $3.44 | $3.46 | $3.46 | 376,708 |
| 2022-10-31 | $3.41 | $3.52 | $3.35 | $3.45 | $3.45 | 704,535 |
| 2022-10-28 | $3.19 | $3.36 | $3.11 | $3.35 | $3.35 | 194,575 |
| 2022-10-27 | $3.35 | $3.35 | $3.11 | $3.17 | $3.17 | 369,014 |
| 2022-10-26 | $3.34 | $3.44 | $3.27 | $3.28 | $3.28 | 188,873 |
| 2022-10-25 | $3.09 | $3.42 | $3.09 | $3.32 | $3.32 | 544,815 |
| 2022-10-24 | $3.19 | $3.19 | $3.03 | $3.12 | $3.12 | 508,777 |
| 2022-10-21 | $3.14 | $3.16 | $3.01 | $3.10 | $3.10 | 247,189 |
| 2022-10-20 | $3.11 | $3.24 | $3.00 | $3.10 | $3.10 | 248,819 |
| 2022-10-19 | $3.32 | $3.55 | $3.08 | $3.12 | $3.12 | 363,021 |
| 2022-10-18 | $3.51 | $3.61 | $3.34 | $3.35 | $3.35 | 183,122 |
| 2022-10-17 | $3.42 | $3.49 | $3.33 | $3.48 | $3.48 | 187,162 |
| 2022-10-14 | $3.59 | $3.59 | $3.30 | $3.33 | $3.33 | 200,356 |
| 2022-10-13 | $3.42 | $3.62 | $3.37 | $3.58 | $3.58 | 187,475 |
| 2022-10-12 | $3.42 | $3.58 | $3.30 | $3.46 | $3.46 | 346,403 |
| 2022-10-11 | $3.51 | $3.57 | $3.36 | $3.38 | $3.38 | 358,066 |
| 2022-10-10 | $3.62 | $3.66 | $3.45 | $3.47 | $3.47 | 157,862 |
| 2022-10-07 | $3.72 | $3.72 | $3.52 | $3.57 | $3.57 | 187,787 |
| 2022-10-06 | $3.63 | $3.70 | $3.54 | $3.58 | $3.58 | 214,214 |
| 2022-10-05 | $3.80 | $3.80 | $3.62 | $3.62 | $3.62 | 173,104 |
| 2022-10-04 | $3.75 | $3.88 | $3.75 | $3.80 | $3.80 | 507,255 |
| 2022-10-03 | $3.97 | $3.97 | $3.67 | $3.69 | $3.69 | 412,560 |
| 2022-09-30 | $3.98 | $4.07 | $3.83 | $3.84 | $3.84 | 287,578 |
| 2022-09-29 | $4.21 | $4.26 | $3.85 | $4.01 | $4.01 | 331,816 |
| 2022-09-28 | $4.10 | $4.33 | $4.03 | $4.30 | $4.30 | 275,063 |
| 2022-09-27 | $4.30 | $4.34 | $4.01 | $4.11 | $4.11 | 283,074 |
| 2022-09-26 | $4.37 | $4.46 | $4.24 | $4.30 | $4.30 | 155,130 |
| 2022-09-23 | $4.69 | $4.69 | $4.29 | $4.36 | $4.36 | 254,657 |
| 2022-09-22 | $4.82 | $4.86 | $4.74 | $4.75 | $4.75 | 245,251 |
| 2022-09-21 | $4.77 | $4.97 | $4.72 | $4.82 | $4.82 | 245,717 |
| 2022-09-20 | $4.61 | $4.84 | $4.61 | $4.74 | $4.74 | 270,844 |
| 2022-09-19 | $4.68 | $4.80 | $4.65 | $4.79 | $4.79 | 186,617 |
| 2022-09-16 | $4.51 | $4.77 | $4.48 | $4.73 | $4.73 | 597,944 |
| 2022-09-15 | $4.56 | $4.72 | $4.50 | $4.52 | $4.52 | 194,788 |
| 2022-09-14 | $4.76 | $4.76 | $4.56 | $4.61 | $4.61 | 196,895 |
| 2022-09-13 | $4.86 | $4.98 | $4.72 | $4.76 | $4.76 | 227,436 |
| 2022-09-12 | $5.10 | $5.10 | $4.96 | $4.98 | $4.98 | 210,158 |
| 2022-09-09 | $4.96 | $5.07 | $4.90 | $5.05 | $5.05 | 154,941 |
| 2022-09-08 | $5.00 | $5.09 | $4.88 | $4.94 | $4.94 | 246,753 |
| 2022-09-07 | $4.75 | $5.08 | $4.65 | $5.02 | $5.02 | 453,206 |
| 2022-09-06 | $5.02 | $5.12 | $4.55 | $4.72 | $4.72 | 1,249,785 |
| 2022-09-02 | $5.01 | $5.14 | $4.83 | $5.04 | $5.04 | 400,539 |
| 2022-09-01 | $5.15 | $5.15 | $4.92 | $5.01 | $5.01 | 279,594 |
| 2022-08-31 | $5.07 | $5.19 | $5.01 | $5.11 | $5.11 | 227,751 |
| 2022-08-30 | $5.23 | $5.23 | $4.96 | $5.07 | $5.07 | 265,588 |
| 2022-08-29 | $5.39 | $5.42 | $5.22 | $5.25 | $5.25 | 225,275 |
| 2022-08-26 | $5.61 | $5.69 | $5.42 | $5.46 | $5.46 | 184,914 |
| 2022-08-25 | $5.85 | $5.85 | $5.61 | $5.63 | $5.63 | 114,144 |
| 2022-08-24 | $5.81 | $5.86 | $5.64 | $5.70 | $5.70 | 149,565 |
| 2022-08-23 | $5.90 | $5.96 | $5.84 | $5.86 | $5.86 | 220,386 |
| 2022-08-22 | $5.99 | $6.11 | $5.82 | $5.91 | $5.91 | 171,795 |
| 2022-08-19 | $5.98 | $6.08 | $5.90 | $6.05 | $6.05 | 275,378 |
| 2022-08-18 | $6.30 | $6.31 | $6.04 | $6.05 | $6.05 | 106,211 |
| 2022-08-17 | $6.14 | $6.41 | $6.14 | $6.31 | $6.31 | 304,170 |
| 2022-08-16 | $6.27 | $6.31 | $6.20 | $6.31 | $6.31 | 175,898 |
| 2022-08-15 | $6.28 | $6.30 | $6.23 | $6.25 | $6.25 | 241,936 |
| 2022-08-12 | $6.56 | $6.74 | $6.32 | $6.37 | $6.37 | 390,319 |
| 2022-08-11 | $6.35 | $6.66 | $6.31 | $6.60 | $6.60 | 188,948 |
| 2022-08-10 | $6.35 | $6.40 | $6.23 | $6.29 | $6.29 | 157,093 |
| 2022-08-09 | $6.15 | $6.41 | $5.85 | $6.35 | $6.35 | 369,734 |
| 2022-08-08 | $5.64 | $6.06 | $5.53 | $5.94 | $5.94 | 693,433 |
| 2022-08-05 | $5.59 | $5.70 | $5.55 | $5.58 | $5.58 | 294,593 |
| 2022-08-04 | $5.51 | $5.73 | $5.50 | $5.62 | $5.62 | 339,594 |
| 2022-08-03 | $5.51 | $5.63 | $5.49 | $5.52 | $5.52 | 456,436 |
| 2022-08-02 | $5.43 | $5.62 | $5.42 | $5.53 | $5.53 | 454,775 |
| 2022-08-01 | $5.32 | $5.52 | $5.30 | $5.47 | $5.47 | 259,547 |
| 2022-07-29 | $5.54 | $5.63 | $5.36 | $5.38 | $5.38 | 299,781 |
| 2022-07-28 | $5.55 | $5.62 | $5.37 | $5.53 | $5.53 | 144,113 |
| 2022-07-27 | $5.65 | $5.81 | $5.51 | $5.59 | $5.59 | 134,901 |
| 2022-07-26 | $5.67 | $5.69 | $5.55 | $5.60 | $5.60 | 137,470 |
| 2022-07-25 | $5.74 | $5.79 | $5.58 | $5.68 | $5.68 | 137,746 |
| 2022-07-22 | $5.93 | $5.94 | $5.69 | $5.71 | $5.71 | 120,227 |
| 2022-07-21 | $6.05 | $6.09 | $5.93 | $5.98 | $5.98 | 171,682 |
| 2022-07-20 | $5.98 | $6.17 | $5.98 | $6.06 | $6.06 | 314,621 |
| 2022-07-19 | $5.98 | $6.06 | $5.82 | $5.96 | $5.96 | 67,801 |
| 2022-07-18 | $5.94 | $6.18 | $5.88 | $5.90 | $5.90 | 191,351 |
| 2022-07-15 | $5.77 | $5.94 | $5.65 | $5.93 | $5.93 | 145,132 |
| 2022-07-14 | $5.65 | $5.70 | $5.60 | $5.68 | $5.68 | 81,579 |
| 2022-07-13 | $5.58 | $5.77 | $5.57 | $5.72 | $5.72 | 138,328 |
| 2022-07-12 | $5.81 | $5.88 | $5.64 | $5.65 | $5.65 | 132,835 |
| 2022-07-11 | $6.00 | $6.05 | $5.85 | $5.86 | $5.86 | 142,430 |
| 2022-07-08 | $5.99 | $6.19 | $5.99 | $6.06 | $6.06 | 86,497 |
| 2022-07-07 | $6.10 | $6.22 | $6.04 | $6.07 | $6.07 | 133,075 |
| 2022-07-06 | $6.30 | $6.36 | $6.06 | $6.06 | $6.06 | 87,184 |
| 2022-07-05 | $6.19 | $6.34 | $6.07 | $6.31 | $6.31 | 206,480 |
| 2022-07-01 | $6.16 | $6.35 | $6.16 | $6.28 | $6.28 | 186,055 |
| 2022-06-30 | $6.02 | $6.21 | $5.94 | $6.20 | $6.20 | 201,999 |
| 2022-06-29 | $6.22 | $6.28 | $6.06 | $6.09 | $6.09 | 146,637 |
| 2022-06-28 | $6.49 | $6.67 | $6.13 | $6.17 | $6.17 | 102,729 |
| 2022-06-27 | $6.56 | $6.65 | $6.42 | $6.48 | $6.48 | 173,547 |
| 2022-06-24 | $6.29 | $6.63 | $6.29 | $6.50 | $6.50 | 532,921 |
| 2022-06-23 | $6.23 | $6.32 | $6.22 | $6.23 | $6.23 | 123,340 |
| 2022-06-22 | $6.31 | $6.49 | $6.12 | $6.20 | $6.20 | 200,070 |
| 2022-06-21 | $6.23 | $6.45 | $6.20 | $6.33 | $6.33 | 199,778 |
| 2022-06-17 | $6.26 | $6.30 | $6.04 | $6.19 | $6.19 | 214,939 |
| 2022-06-16 | $6.42 | $6.42 | $6.16 | $6.23 | $6.23 | 231,541 |
| 2022-06-15 | $6.57 | $6.70 | $6.49 | $6.59 | $6.59 | 170,825 |
| 2022-06-14 | $6.47 | $6.57 | $6.35 | $6.53 | $6.53 | 138,477 |
| 2022-06-13 | $6.70 | $6.76 | $6.46 | $6.48 | $6.48 | 172,941 |
| 2022-06-10 | $6.99 | $6.99 | $6.80 | $6.88 | $6.88 | 129,850 |
| 2022-06-09 | $6.93 | $7.02 | $6.82 | $6.96 | $6.96 | 96,671 |
| 2022-06-08 | $7.03 | $7.18 | $6.91 | $6.96 | $6.96 | 87,187 |
| 2022-06-07 | $6.99 | $7.09 | $6.93 | $7.07 | $7.07 | 68,875 |
| 2022-06-06 | $7.04 | $7.09 | $6.96 | $7.07 | $7.07 | 115,767 |
| 2022-06-03 | $7.14 | $7.18 | $6.92 | $6.99 | $6.99 | 146,990 |
| 2022-06-02 | $7.19 | $7.38 | $7.12 | $7.15 | $7.15 | 130,465 |
| 2022-06-01 | $6.93 | $7.34 | $6.90 | $7.25 | $7.25 | 300,191 |
| 2022-05-31 | $6.88 | $6.96 | $6.78 | $6.84 | $6.84 | 98,876 |
| 2022-05-27 | $6.87 | $7.00 | $6.72 | $6.88 | $6.88 | 165,920 |
| 2022-05-26 | $6.74 | $6.95 | $6.63 | $6.83 | $6.83 | 130,591 |
| 2022-05-25 | $6.38 | $6.72 | $6.35 | $6.71 | $6.71 | 153,226 |
| 2022-05-24 | $6.54 | $6.68 | $6.37 | $6.41 | $6.41 | 132,870 |
| 2022-05-23 | $6.72 | $6.81 | $6.61 | $6.65 | $6.65 | 126,735 |
| 2022-05-20 | $6.58 | $6.72 | $6.39 | $6.67 | $6.67 | 197,156 |
| 2022-05-19 | $6.25 | $6.53 | $6.20 | $6.51 | $6.51 | 265,598 |
| 2022-05-18 | $6.71 | $6.72 | $6.20 | $6.28 | $6.28 | 320,802 |
| 2022-05-17 | $6.67 | $6.95 | $6.49 | $6.77 | $6.77 | 236,279 |
| 2022-05-16 | $6.55 | $6.71 | $6.40 | $6.55 | $6.55 | 175,236 |
| 2022-05-13 | $6.46 | $6.72 | $6.40 | $6.62 | $6.62 | 251,939 |
| 2022-05-12 | $6.32 | $6.60 | $6.20 | $6.37 | $6.37 | 237,853 |
| 2022-05-11 | $6.46 | $6.65 | $6.28 | $6.35 | $6.35 | 166,346 |
| 2022-05-10 | $6.47 | $6.70 | $6.03 | $6.48 | $6.48 | 307,649 |
| 2022-05-09 | $6.27 | $6.43 | $6.20 | $6.26 | $6.26 | 356,273 |
| 2022-05-06 | $6.66 | $6.74 | $6.32 | $6.33 | $6.33 | 171,630 |
| 2022-05-05 | $6.79 | $6.85 | $6.55 | $6.64 | $6.64 | 214,943 |
| 2022-05-04 | $7.10 | $7.16 | $6.62 | $6.89 | $6.89 | 216,987 |
| 2022-05-03 | $7.02 | $7.13 | $6.98 | $7.13 | $7.13 | 217,591 |
| 2022-05-02 | $6.92 | $7.04 | $6.80 | $7.03 | $7.03 | 222,539 |
| 2022-04-29 | $6.95 | $7.08 | $6.82 | $6.91 | $6.91 | 225,600 |
| 2022-04-28 | $6.99 | $6.99 | $6.65 | $6.93 | $6.93 | 168,207 |
| 2022-04-27 | $6.91 | $6.99 | $6.82 | $6.89 | $6.89 | 174,369 |
| 2022-04-26 | $7.17 | $7.25 | $6.84 | $6.90 | $6.90 | 189,730 |
| 2022-04-25 | $7.09 | $7.38 | $6.98 | $7.25 | $7.25 | 313,645 |
| 2022-04-22 | $7.24 | $7.26 | $7.08 | $7.14 | $7.14 | 95,121 |
| 2022-04-21 | $7.54 | $7.71 | $7.24 | $7.26 | $7.26 | 137,358 |
| 2022-04-20 | $7.82 | $7.88 | $7.38 | $7.47 | $7.47 | 137,752 |
| 2022-04-19 | $7.51 | $7.92 | $7.50 | $7.77 | $7.77 | 267,695 |
| 2022-04-18 | $7.53 | $7.61 | $7.37 | $7.50 | $7.50 | 219,221 |
| 2022-04-14 | $7.46 | $7.62 | $7.36 | $7.54 | $7.54 | 244,778 |
| 2022-04-13 | $7.41 | $7.48 | $7.34 | $7.46 | $7.46 | 218,776 |
| 2022-04-12 | $7.37 | $7.63 | $7.19 | $7.40 | $7.40 | 326,233 |
| 2022-04-11 | $7.01 | $7.32 | $6.92 | $7.31 | $7.31 | 277,059 |
| 2022-04-08 | $7.22 | $7.22 | $7.00 | $7.05 | $7.05 | 142,898 |
| 2022-04-07 | $7.01 | $7.31 | $6.91 | $7.24 | $7.24 | 347,898 |
| 2022-04-06 | $6.90 | $7.09 | $6.71 | $7.02 | $7.02 | 812,451 |
| 2022-04-05 | $7.18 | $7.20 | $6.88 | $6.88 | $6.88 | 189,500 |
| 2022-04-04 | $7.29 | $7.29 | $7.09 | $7.21 | $7.21 | 136,803 |
| 2022-04-01 | $7.22 | $7.28 | $7.06 | $7.27 | $7.27 | 124,291 |
| 2022-03-31 | $7.39 | $7.45 | $7.04 | $7.16 | $7.16 | 231,074 |
| 2022-03-30 | $7.46 | $7.66 | $7.35 | $7.39 | $7.39 | 288,354 |
| 2022-03-29 | $7.33 | $7.69 | $7.33 | $7.44 | $7.44 | 217,823 |
| 2022-03-28 | $7.45 | $7.58 | $7.17 | $7.30 | $7.30 | 305,506 |
| 2022-03-25 | $7.22 | $7.56 | $7.10 | $7.46 | $7.46 | 259,696 |
| 2022-03-24 | $7.30 | $7.42 | $7.08 | $7.24 | $7.24 | 1,623,370 |
| 2022-03-23 | $7.15 | $7.29 | $7.00 | $7.22 | $7.22 | 423,428 |
| 2022-03-22 | $7.08 | $7.36 | $7.02 | $7.12 | $7.12 | 160,598 |
| 2022-03-21 | $7.39 | $7.59 | $6.96 | $7.05 | $7.05 | 416,739 |
| 2022-03-18 | $7.32 | $7.51 | $7.28 | $7.39 | $7.39 | 385,150 |
| 2022-03-17 | $7.06 | $7.48 | $6.98 | $7.40 | $7.40 | 664,300 |
| 2022-03-16 | $6.80 | $7.08 | $6.70 | $7.06 | $7.06 | 854,192 |
| 2022-03-15 | $7.11 | $7.14 | $6.64 | $6.69 | $6.69 | 689,297 |
| 2022-03-14 | $7.25 | $8.28 | $7.07 | $7.15 | $7.15 | 1,175,356 |
| 2022-03-11 | $9.05 | $9.09 | $8.70 | $8.71 | $8.71 | 182,725 |
| 2022-03-10 | $8.94 | $9.07 | $8.78 | $9.04 | $9.04 | 170,535 |
| 2022-03-09 | $8.79 | $9.17 | $8.79 | $9.11 | $9.11 | 167,581 |
| 2022-03-08 | $8.90 | $9.16 | $8.61 | $8.76 | $8.76 | 332,966 |
| 2022-03-07 | $9.12 | $9.12 | $8.84 | $8.87 | $8.87 | 151,219 |
| 2022-03-04 | $8.89 | $9.08 | $8.78 | $9.07 | $9.07 | 230,804 |
| 2022-03-03 | $9.28 | $9.29 | $8.95 | $8.99 | $8.99 | 85,757 |
| 2022-03-02 | $9.15 | $9.42 | $9.13 | $9.25 | $9.25 | 176,819 |
| 2022-03-01 | $9.47 | $9.53 | $9.04 | $9.10 | $9.10 | 174,297 |
| 2022-02-28 | $9.18 | $9.54 | $9.17 | $9.49 | $9.49 | 167,395 |
| 2022-02-25 | $9.21 | $9.31 | $9.04 | $9.28 | $9.28 | 112,209 |
| 2022-02-24 | $8.73 | $9.18 | $8.43 | $9.16 | $9.16 | 191,799 |
| 2022-02-23 | $9.06 | $9.08 | $8.91 | $8.93 | $8.93 | 137,377 |
| 2022-02-22 | $9.12 | $9.49 | $8.92 | $9.04 | $9.04 | 361,863 |
| 2022-02-18 | $9.28 | $9.36 | $9.18 | $9.22 | $9.22 | 150,851 |
| 2022-02-17 | $9.57 | $9.58 | $9.30 | $9.30 | $9.30 | 115,346 |
| 2022-02-16 | $9.62 | $9.89 | $9.49 | $9.58 | $9.58 | 139,205 |
| 2022-02-15 | $9.30 | $9.72 | $9.30 | $9.63 | $9.63 | 430,868 |
| 2022-02-14 | $9.19 | $9.26 | $9.10 | $9.21 | $9.21 | 254,132 |
| 2022-02-11 | $9.21 | $9.36 | $9.11 | $9.17 | $9.17 | 198,267 |
| 2022-02-10 | $9.18 | $9.28 | $9.00 | $9.20 | $9.20 | 292,396 |
| 2022-02-09 | $9.28 | $9.36 | $9.22 | $9.23 | $9.23 | 170,466 |
| 2022-02-08 | $9.12 | $9.33 | $9.08 | $9.28 | $9.28 | 158,885 |
| 2022-02-07 | $9.12 | $9.32 | $9.06 | $9.10 | $9.10 | 133,288 |
| 2022-02-04 | $9.12 | $9.16 | $8.89 | $9.15 | $9.15 | 163,976 |
| 2022-02-03 | $9.06 | $9.29 | $9.00 | $9.18 | $9.18 | 232,836 |
| 2022-02-02 | $9.65 | $9.70 | $9.13 | $9.15 | $9.15 | 224,487 |
| 2022-02-01 | $9.47 | $9.77 | $9.38 | $9.65 | $9.65 | 394,590 |
| 2022-01-31 | $9.08 | $9.49 | $9.08 | $9.48 | $9.48 | 253,162 |
| 2022-01-28 | $9.17 | $9.17 | $8.87 | $9.13 | $9.13 | 192,216 |
| 2022-01-27 | $9.38 | $9.49 | $9.10 | $9.17 | $9.17 | 228,528 |
| 2022-01-26 | $9.51 | $9.66 | $9.20 | $9.33 | $9.33 | 444,155 |
| 2022-01-25 | $9.46 | $9.56 | $9.30 | $9.48 | $9.48 | 127,073 |
| 2022-01-24 | $9.50 | $9.66 | $9.27 | $9.56 | $9.56 | 323,784 |
| 2022-01-21 | $9.66 | $10.05 | $9.60 | $9.60 | $9.60 | 334,836 |
| 2022-01-20 | $9.70 | $9.88 | $9.63 | $9.76 | $9.76 | 197,963 |
| 2022-01-19 | $9.96 | $10.16 | $9.59 | $9.72 | $9.72 | 246,770 |
| 2022-01-18 | $9.97 | $10.00 | $9.69 | $9.97 | $9.97 | 405,791 |
| 2022-01-14 | $9.88 | $10.09 | $9.70 | $10.01 | $10.01 | 291,723 |
| 2022-01-13 | $9.83 | $9.96 | $9.77 | $9.91 | $9.91 | 241,934 |
| 2022-01-12 | $10.01 | $10.03 | $9.66 | $9.84 | $9.84 | 255,065 |
| 2022-01-11 | $9.97 | $9.97 | $9.72 | $9.95 | $9.95 | 344,093 |
| 2022-01-10 | $10.08 | $10.12 | $9.65 | $9.93 | $9.93 | 349,167 |
| 2022-01-07 | $10.22 | $10.25 | $9.98 | $10.10 | $10.10 | 248,096 |
| 2022-01-06 | $10.31 | $10.46 | $10.21 | $10.27 | $10.27 | 129,728 |
| 2022-01-05 | $10.74 | $10.81 | $10.32 | $10.34 | $10.34 | 121,792 |
| 2022-01-04 | $10.79 | $10.87 | $10.61 | $10.75 | $10.75 | 167,619 |
| 2022-01-03 | $10.71 | $10.96 | $10.51 | $10.81 | $10.81 | 183,086 |
| 2021-12-31 | $10.64 | $10.76 | $10.51 | $10.74 | $10.74 | 114,873 |
| 2021-12-30 | $10.61 | $10.82 | $10.59 | $10.68 | $10.68 | 94,617 |
| 2021-12-29 | $10.66 | $10.79 | $10.51 | $10.67 | $10.67 | 170,613 |
| 2021-12-28 | $10.01 | $10.72 | $10.01 | $10.65 | $10.65 | 90,784 |
| 2021-12-27 | $10.47 | $10.63 | $10.33 | $10.62 | $10.62 | 249,281 |
| 2021-12-23 | $10.54 | $10.63 | $10.40 | $10.49 | $10.49 | 102,843 |
| 2021-12-22 | $10.36 | $10.61 | $10.20 | $10.53 | $10.53 | 216,085 |
| 2021-12-21 | $10.44 | $10.58 | $10.17 | $10.40 | $10.40 | 238,160 |
| 2021-12-20 | $10.50 | $10.50 | $10.03 | $10.31 | $10.31 | 304,119 |
| 2021-12-17 | $10.58 | $10.78 | $10.48 | $10.66 | $10.66 | 310,514 |
| 2021-12-16 | $10.82 | $10.93 | $10.57 | $10.69 | $10.69 | 266,798 |
| 2021-12-15 | $10.92 | $10.92 | $10.57 | $10.74 | $10.74 | 280,332 |
| 2021-12-14 | $10.71 | $10.82 | $10.50 | $10.61 | $10.61 | 157,752 |
| 2021-12-13 | $10.68 | $10.75 | $10.63 | $10.69 | $10.69 | 149,001 |
| 2021-12-10 | $10.86 | $10.86 | $10.64 | $10.71 | $10.71 | 118,379 |
| 2021-12-09 | $10.69 | $10.86 | $10.56 | $10.79 | $10.79 | 215,557 |
| 2021-12-08 | $11.00 | $11.00 | $10.79 | $10.82 | $10.82 | 88,252 |
| 2021-12-07 | $10.58 | $10.97 | $10.52 | $10.93 | $10.93 | 280,520 |
| 2021-12-06 | $10.43 | $10.71 | $10.29 | $10.49 | $10.49 | 165,801 |
| 2021-12-03 | $10.54 | $10.72 | $10.35 | $10.42 | $10.42 | 141,805 |
| 2021-12-02 | $10.46 | $10.59 | $10.31 | $10.50 | $10.50 | 300,322 |
| 2021-12-01 | $10.80 | $10.92 | $10.38 | $10.38 | $10.38 | 189,852 |
| 2021-11-30 | $10.72 | $10.72 | $9.92 | $10.56 | $10.56 | 1,033,603 |
| 2021-11-29 | $11.28 | $11.30 | $10.76 | $10.81 | $10.81 | 229,717 |
| 2021-11-26 | $11.57 | $11.72 | $11.21 | $11.28 | $11.28 | 200,426 |
| 2021-11-24 | $11.93 | $12.03 | $11.74 | $11.77 | $11.77 | 154,398 |
| 2021-11-23 | $11.94 | $12.21 | $11.94 | $12.05 | $12.05 | 302,685 |
| 2021-11-22 | $12.26 | $12.42 | $12.21 | $12.25 | $12.25 | 174,816 |
| 2021-11-19 | $12.20 | $12.37 | $11.96 | $12.27 | $12.27 | 176,502 |
| 2021-11-18 | $12.29 | $12.40 | $12.12 | $12.29 | $12.29 | 145,465 |
| 2021-11-17 | $12.22 | $12.30 | $12.15 | $12.25 | $12.25 | 101,820 |
| 2021-11-16 | $12.37 | $12.37 | $12.10 | $12.18 | $12.18 | 132,230 |
| 2021-11-15 | $12.37 | $12.50 | $12.24 | $12.44 | $12.44 | 106,637 |
| 2021-11-12 | $12.25 | $12.59 | $12.19 | $12.47 | $12.47 | 178,351 |
| 2021-11-11 | $12.20 | $12.31 | $12.15 | $12.22 | $12.22 | 113,253 |
| 2021-11-10 | $12.20 | $12.40 | $12.04 | $12.26 | $12.26 | 172,940 |
| 2021-11-09 | $11.53 | $12.50 | $11.53 | $12.12 | $12.12 | 284,127 |
| 2021-11-08 | $12.52 | $12.69 | $12.20 | $12.63 | $12.63 | 279,516 |
| 2021-11-05 | $12.19 | $12.42 | $12.07 | $12.41 | $12.41 | 185,964 |
| 2021-11-04 | $12.41 | $12.52 | $12.10 | $12.13 | $12.13 | 84,553 |
| 2021-11-03 | $12.05 | $12.58 | $12.05 | $12.46 | $12.46 | 167,515 |
| 2021-11-02 | $12.22 | $12.25 | $12.00 | $12.08 | $12.08 | 54,176 |
| 2021-11-01 | $12.19 | $12.46 | $12.09 | $12.25 | $12.25 | 106,638 |
| 2021-10-29 | $12.13 | $12.26 | $12.02 | $12.13 | $12.13 | 127,172 |
| 2021-10-28 | $11.78 | $12.23 | $11.78 | $12.21 | $12.21 | 130,352 |
| 2021-10-27 | $11.94 | $12.03 | $11.81 | $11.83 | $11.83 | 83,477 |
| 2021-10-26 | $12.10 | $12.10 | $11.94 | $12.01 | $12.01 | 89,119 |
| 2021-10-25 | $11.68 | $12.04 | $11.68 | $12.03 | $12.03 | 257,202 |
| 2021-10-22 | $11.46 | $11.75 | $11.40 | $11.71 | $11.71 | 209,965 |
| 2021-10-21 | $11.68 | $11.78 | $11.34 | $11.52 | $11.52 | 95,719 |
| 2021-10-20 | $11.95 | $11.95 | $11.73 | $11.75 | $11.75 | 67,843 |
| 2021-10-19 | $11.68 | $11.97 | $11.37 | $11.94 | $11.94 | 146,725 |
| 2021-10-18 | $11.74 | $11.76 | $11.51 | $11.59 | $11.59 | 90,017 |
| 2021-10-15 | $11.87 | $12.18 | $11.70 | $11.78 | $11.78 | 140,053 |
| 2021-10-14 | $12.05 | $12.13 | $11.67 | $11.73 | $11.73 | 73,650 |
| 2021-10-13 | $11.76 | $11.94 | $11.68 | $11.91 | $11.91 | 78,329 |
| 2021-10-12 | $11.61 | $11.86 | $11.61 | $11.77 | $11.77 | 64,461 |
| 2021-10-11 | $11.51 | $11.84 | $11.50 | $11.69 | $11.69 | 164,196 |
| 2021-10-08 | $11.87 | $11.92 | $11.54 | $11.57 | $11.57 | 91,129 |
| 2021-10-07 | $11.65 | $11.99 | $11.65 | $11.86 | $11.86 | 195,070 |
| 2021-10-06 | $11.60 | $11.75 | $11.51 | $11.62 | $11.62 | 121,686 |
| 2021-10-05 | $11.46 | $11.77 | $11.41 | $11.70 | $11.70 | 135,402 |
| 2021-10-04 | $11.45 | $11.60 | $11.24 | $11.44 | $11.44 | 294,703 |
| 2021-10-01 | $11.55 | $11.55 | $11.26 | $11.46 | $11.46 | 562,656 |
| 2021-09-30 | $11.58 | $11.77 | $11.36 | $11.55 | $11.55 | 559,461 |
| 2021-09-29 | $11.98 | $12.21 | $11.03 | $11.47 | $11.47 | 1,085,002 |
| 2021-09-28 | $12.76 | $13.07 | $12.43 | $12.48 | $12.48 | 216,536 |
| 2021-09-27 | $12.22 | $12.87 | $12.22 | $12.75 | $12.75 | 267,332 |
| 2021-09-24 | $12.32 | $12.39 | $12.11 | $12.17 | $12.17 | 84,807 |
| 2021-09-23 | $11.98 | $12.36 | $11.89 | $12.32 | $12.32 | 127,522 |
| 2021-09-22 | $11.94 | $12.28 | $11.86 | $11.90 | $11.90 | 196,061 |
| 2021-09-21 | $12.05 | $12.07 | $11.78 | $11.92 | $11.92 | 113,020 |
| 2021-09-20 | $12.00 | $12.08 | $11.78 | $12.00 | $12.00 | 246,512 |
| 2021-09-17 | $12.28 | $12.67 | $12.18 | $12.25 | $12.25 | 574,395 |
| 2021-09-16 | $12.09 | $12.26 | $11.93 | $12.18 | $12.18 | 153,986 |
| 2021-09-15 | $12.14 | $12.14 | $11.63 | $12.03 | $12.03 | 185,683 |
| 2021-09-14 | $12.09 | $12.20 | $11.71 | $11.77 | $11.77 | 223,166 |
| 2021-09-13 | $12.40 | $12.40 | $11.95 | $11.99 | $11.99 | 261,654 |
| 2021-09-10 | $12.60 | $12.60 | $12.26 | $12.34 | $12.34 | 382,259 |
| 2021-09-09 | $12.71 | $12.71 | $12.46 | $12.47 | $12.47 | 138,317 |
| 2021-09-08 | $12.83 | $12.95 | $12.68 | $12.74 | $12.74 | 406,171 |
| 2021-09-07 | $12.82 | $12.97 | $12.56 | $12.83 | $12.83 | 323,215 |
| 2021-09-03 | $12.61 | $12.85 | $12.43 | $12.81 | $12.81 | 146,309 |
| 2021-09-02 | $12.71 | $12.82 | $12.38 | $12.57 | $12.57 | 187,465 |
| 2021-09-01 | $12.52 | $12.72 | $12.12 | $12.66 | $12.66 | 271,701 |
| 2021-08-31 | $12.23 | $12.64 | $12.23 | $12.54 | $12.54 | 537,445 |
| 2021-08-30 | $12.24 | $12.31 | $11.97 | $12.23 | $12.23 | 183,694 |
| 2021-08-27 | $12.02 | $12.20 | $11.86 | $12.16 | $12.16 | 329,907 |
| 2021-08-26 | $11.98 | $12.47 | $11.70 | $11.93 | $11.93 | 440,572 |
| 2021-08-25 | $12.24 | $12.24 | $11.88 | $11.98 | $11.98 | 300,843 |
| 2021-08-24 | $12.23 | $12.25 | $11.90 | $12.11 | $12.11 | 161,823 |
| 2021-08-23 | $11.88 | $12.38 | $11.78 | $12.21 | $12.21 | 204,343 |
| 2021-08-20 | $11.24 | $11.78 | $11.24 | $11.75 | $11.75 | 291,808 |
| 2021-08-19 | $11.17 | $11.45 | $11.13 | $11.32 | $11.32 | 202,276 |
| 2021-08-18 | $11.52 | $11.56 | $11.21 | $11.26 | $11.26 | 269,990 |
| 2021-08-17 | $11.51 | $11.74 | $11.44 | $11.52 | $11.52 | 234,760 |
| 2021-08-16 | $11.72 | $12.00 | $11.58 | $11.69 | $11.69 | 265,865 |
| 2021-08-13 | $12.01 | $12.13 | $11.74 | $11.85 | $11.85 | 231,948 |
| 2021-08-12 | $12.08 | $12.16 | $11.76 | $11.97 | $11.97 | 288,752 |
| 2021-08-11 | $12.54 | $13.01 | $12.00 | $12.14 | $12.14 | 271,886 |
| 2021-08-10 | $12.50 | $12.70 | $12.47 | $12.49 | $12.49 | 212,383 |
| 2021-08-09 | $13.34 | $13.35 | $12.43 | $12.61 | $12.61 | 205,450 |
| 2021-08-06 | $12.88 | $13.16 | $12.61 | $13.12 | $13.12 | 327,560 |
| 2021-08-05 | $12.80 | $12.93 | $12.72 | $12.82 | $12.82 | 98,404 |
| 2021-08-04 | $12.74 | $13.09 | $12.61 | $12.75 | $12.75 | 197,965 |
| 2021-08-03 | $12.76 | $12.86 | $12.56 | $12.69 | $12.69 | 188,472 |
| 2021-08-02 | $12.92 | $13.07 | $12.59 | $12.65 | $12.65 | 238,883 |
| 2021-07-30 | $13.09 | $13.12 | $12.75 | $12.86 | $12.86 | 147,891 |
| 2021-07-29 | $13.30 | $13.33 | $13.06 | $13.11 | $13.11 | 169,089 |
| 2021-07-28 | $13.20 | $13.38 | $12.93 | $13.28 | $13.28 | 119,932 |
| 2021-07-27 | $13.04 | $13.32 | $12.86 | $13.10 | $13.10 | 114,320 |
| 2021-07-26 | $13.27 | $13.35 | $12.98 | $13.05 | $13.05 | 148,351 |
| 2021-07-23 | $13.46 | $13.46 | $12.92 | $13.31 | $13.31 | 143,304 |
| 2021-07-22 | $13.53 | $13.71 | $13.03 | $13.03 | $13.03 | 109,750 |
| 2021-07-21 | $13.49 | $13.71 | $13.15 | $13.50 | $13.50 | 295,966 |
| 2021-07-20 | $12.80 | $13.39 | $12.64 | $13.38 | $13.38 | 325,979 |
| 2021-07-19 | $13.09 | $13.25 | $12.62 | $12.74 | $12.74 | 234,968 |
| 2021-07-16 | $13.09 | $13.25 | $13.00 | $13.09 | $13.09 | 185,793 |
| 2021-07-15 | $13.74 | $13.74 | $12.88 | $13.08 | $13.08 | 263,002 |
| 2021-07-14 | $13.14 | $13.88 | $13.00 | $13.73 | $13.73 | 589,844 |
| 2021-07-13 | $12.95 | $13.03 | $12.74 | $12.83 | $12.83 | 183,256 |
| 2021-07-12 | $12.83 | $13.01 | $12.57 | $13.00 | $13.00 | 314,354 |
| 2021-07-09 | $13.19 | $13.25 | $12.82 | $12.83 | $12.83 | 376,143 |
| 2021-07-08 | $13.06 | $13.34 | $12.91 | $13.15 | $13.15 | 142,186 |
| 2021-07-07 | $13.85 | $13.87 | $13.18 | $13.22 | $13.22 | 187,837 |
| 2021-07-06 | $14.00 | $14.00 | $13.64 | $13.83 | $13.83 | 129,034 |
| 2021-07-02 | $14.38 | $14.44 | $13.90 | $14.00 | $14.00 | 201,438 |
| 2021-07-01 | $14.56 | $14.56 | $14.30 | $14.35 | $14.35 | 153,995 |
| 2021-06-30 | $14.22 | $14.63 | $14.20 | $14.50 | $14.50 | 525,824 |
| 2021-06-29 | $13.36 | $14.50 | $13.36 | $14.22 | $14.22 | 534,732 |
| 2021-06-28 | $13.45 | $13.80 | $13.38 | $13.75 | $13.75 | 307,256 |
| 2021-06-25 | $13.56 | $13.85 | $13.28 | $13.52 | $13.52 | 5,263,343 |
| 2021-06-24 | $13.66 | $13.88 | $13.48 | $13.61 | $13.61 | 379,200 |
| 2021-06-23 | $13.27 | $13.65 | $13.24 | $13.52 | $13.52 | 313,585 |
| 2021-06-22 | $13.36 | $13.45 | $13.11 | $13.22 | $13.22 | 189,031 |
| 2021-06-21 | $13.06 | $13.36 | $12.82 | $13.33 | $13.33 | 391,011 |
| 2021-06-18 | $12.97 | $13.10 | $12.77 | $13.01 | $13.01 | 260,252 |
| 2021-06-17 | $13.02 | $13.27 | $12.90 | $13.11 | $13.11 | 240,315 |
| 2021-06-16 | $13.31 | $13.37 | $13.06 | $13.06 | $13.06 | 303,470 |
| 2021-06-15 | $13.35 | $13.42 | $13.00 | $13.31 | $13.31 | 282,292 |
| 2021-06-14 | $13.35 | $13.43 | $13.23 | $13.28 | $13.28 | 207,521 |
| 2021-06-11 | $13.15 | $13.50 | $13.10 | $13.30 | $13.30 | 290,248 |
| 2021-06-10 | $13.13 | $13.49 | $13.08 | $13.19 | $13.19 | 352,117 |
| 2021-06-09 | $12.79 | $13.15 | $12.68 | $13.06 | $13.06 | 247,677 |
| 2021-06-08 | $12.80 | $12.99 | $12.62 | $12.88 | $12.88 | 234,400 |
| 2021-06-07 | $12.97 | $13.12 | $12.81 | $12.82 | $12.82 | 224,876 |
| 2021-06-04 | $13.04 | $13.12 | $12.88 | $12.91 | $12.91 | 133,431 |
| 2021-06-03 | $13.04 | $13.14 | $12.69 | $13.04 | $13.04 | 239,294 |
| 2021-06-02 | $13.27 | $13.31 | $13.06 | $13.07 | $13.07 | 160,693 |
| 2021-06-01 | $13.27 | $13.44 | $13.14 | $13.17 | $13.17 | 210,243 |
| 2021-05-28 | $12.83 | $13.24 | $12.70 | $13.21 | $13.21 | 365,803 |
| 2021-05-27 | $13.01 | $13.18 | $12.66 | $12.77 | $12.77 | 305,331 |
| 2021-05-26 | $13.23 | $13.35 | $12.99 | $13.00 | $13.00 | 216,609 |
| 2021-05-25 | $13.27 | $13.53 | $13.16 | $13.17 | $13.17 | 209,942 |
| 2021-05-24 | $13.28 | $13.40 | $13.12 | $13.16 | $13.16 | 234,482 |
| 2021-05-21 | $13.05 | $13.42 | $13.05 | $13.24 | $13.24 | 240,310 |
| 2021-05-20 | $13.00 | $13.18 | $12.96 | $13.00 | $13.00 | 206,089 |
| 2021-05-19 | $12.83 | $13.06 | $12.83 | $13.02 | $13.02 | 190,579 |
| 2021-05-18 | $12.87 | $13.38 | $12.75 | $13.08 | $13.08 | 292,202 |
| 2021-05-17 | $12.77 | $12.84 | $12.65 | $12.81 | $12.81 | 372,658 |
| 2021-05-14 | $12.48 | $13.12 | $12.31 | $12.91 | $12.91 | 515,594 |
| 2021-05-13 | $13.15 | $13.43 | $12.74 | $12.74 | $12.74 | 236,832 |
| 2021-05-12 | $13.64 | $13.75 | $13.01 | $13.08 | $13.08 | 221,382 |
| 2021-05-11 | $13.54 | $13.75 | $13.35 | $13.74 | $13.74 | 190,745 |
| 2021-05-10 | $13.73 | $14.12 | $13.70 | $13.75 | $13.75 | 235,267 |
| 2021-05-07 | $13.70 | $13.86 | $13.53 | $13.71 | $13.71 | 253,685 |
| 2021-05-06 | $13.46 | $13.94 | $13.35 | $13.65 | $13.65 | 319,530 |
| 2021-05-05 | $13.50 | $13.64 | $13.32 | $13.46 | $13.46 | 166,197 |
| 2021-05-04 | $13.58 | $13.82 | $13.25 | $13.35 | $13.35 | 168,594 |
| 2021-05-03 | $13.62 | $13.83 | $13.55 | $13.74 | $13.74 | 283,553 |
| 2021-04-30 | $13.37 | $13.69 | $13.37 | $13.50 | $13.50 | 167,934 |
| 2021-04-29 | $13.56 | $13.65 | $13.20 | $13.46 | $13.46 | 169,227 |
| 2021-04-28 | $13.59 | $13.62 | $13.37 | $13.44 | $13.44 | 150,327 |
| 2021-04-27 | $13.65 | $13.88 | $13.53 | $13.57 | $13.57 | 367,071 |
| 2021-04-26 | $13.50 | $13.80 | $13.20 | $13.68 | $13.68 | 312,540 |
| 2021-04-23 | $13.20 | $13.53 | $13.13 | $13.45 | $13.45 | 246,501 |
| 2021-04-22 | $13.00 | $13.33 | $12.87 | $13.12 | $13.12 | 133,930 |
| 2021-04-21 | $13.09 | $13.34 | $12.90 | $13.03 | $13.03 | 336,960 |
| 2021-04-20 | $13.68 | $13.77 | $12.93 | $13.18 | $13.18 | 248,072 |
| 2021-04-19 | $13.73 | $14.02 | $13.70 | $13.79 | $13.79 | 155,633 |
| 2021-04-16 | $13.68 | $13.75 | $13.31 | $13.70 | $13.70 | 172,024 |
| 2021-04-15 | $14.39 | $14.39 | $13.56 | $13.70 | $13.70 | 297,915 |
| 2021-04-14 | $14.00 | $14.34 | $13.93 | $14.22 | $14.22 | 375,287 |
| 2021-04-13 | $13.50 | $13.95 | $13.33 | $13.91 | $13.91 | 471,643 |
| 2021-04-12 | $13.10 | $13.50 | $13.10 | $13.35 | $13.35 | 174,591 |
| 2021-04-09 | $13.50 | $13.60 | $13.19 | $13.24 | $13.24 | 181,536 |
| 2021-04-08 | $13.50 | $13.50 | $13.22 | $13.49 | $13.49 | 125,241 |
| 2021-04-07 | $13.40 | $13.50 | $13.22 | $13.47 | $13.47 | 216,651 |
| 2021-04-06 | $13.09 | $13.38 | $13.09 | $13.29 | $13.29 | 187,435 |
| 2021-04-05 | $13.55 | $13.90 | $13.10 | $13.28 | $13.28 | 115,304 |
| 2021-04-01 | $13.10 | $13.51 | $13.05 | $13.44 | $13.44 | 179,113 |
| 2021-03-31 | $13.26 | $13.49 | $13.04 | $13.04 | $13.04 | 162,206 |
| 2021-03-30 | $12.81 | $13.29 | $12.70 | $13.24 | $13.24 | 155,644 |
| 2021-03-29 | $13.08 | $13.15 | $12.61 | $12.89 | $12.89 | 198,093 |
| 2021-03-26 | $13.49 | $13.59 | $12.92 | $13.13 | $13.13 | 170,093 |
| 2021-03-25 | $13.29 | $13.42 | $12.84 | $13.39 | $13.39 | 306,971 |
| 2021-03-24 | $14.03 | $14.04 | $13.22 | $13.36 | $13.36 | 216,018 |
| 2021-03-23 | $14.33 | $14.52 | $13.73 | $13.89 | $13.89 | 179,910 |
| 2021-03-22 | $14.70 | $14.95 | $14.14 | $14.54 | $14.54 | 385,390 |
| 2021-03-19 | $13.51 | $14.59 | $13.38 | $14.56 | $14.56 | 589,461 |
| 2021-03-18 | $13.73 | $13.95 | $13.49 | $13.58 | $13.58 | 288,808 |
| 2021-03-17 | $13.55 | $14.13 | $13.46 | $13.54 | $13.54 | 398,490 |
| 2021-03-16 | $13.54 | $13.89 | $13.00 | $13.70 | $13.70 | 712,894 |
| 2021-03-15 | $13.12 | $13.17 | $12.76 | $12.82 | $12.82 | 204,186 |
| 2021-03-12 | $12.99 | $13.15 | $12.75 | $13.12 | $13.12 | 201,698 |
| 2021-03-11 | $12.85 | $13.05 | $12.78 | $12.99 | $12.99 | 150,213 |
| 2021-03-10 | $12.80 | $12.99 | $12.68 | $12.78 | $12.78 | 159,826 |
| 2021-03-09 | $12.47 | $13.17 | $12.47 | $12.70 | $12.70 | 194,141 |
| 2021-03-08 | $12.60 | $12.73 | $12.22 | $12.37 | $12.37 | 462,395 |
| 2021-03-05 | $12.57 | $12.66 | $11.39 | $12.60 | $12.60 | 524,588 |
| 2021-03-04 | $13.20 | $13.46 | $12.08 | $12.50 | $12.50 | 516,084 |
| 2021-03-03 | $13.65 | $13.66 | $13.27 | $13.33 | $13.33 | 173,670 |
| 2021-03-02 | $13.55 | $13.90 | $13.38 | $13.56 | $13.56 | 290,453 |
| 2021-03-01 | $12.99 | $13.58 | $12.99 | $13.52 | $13.52 | 299,913 |
| 2021-02-26 | $13.46 | $13.63 | $12.82 | $12.83 | $12.83 | 335,683 |
| 2021-02-25 | $13.61 | $13.86 | $13.10 | $13.35 | $13.35 | 338,648 |
| 2021-02-24 | $13.30 | $14.04 | $13.30 | $13.54 | $13.54 | 270,170 |
| 2021-02-23 | $13.23 | $13.53 | $12.68 | $13.29 | $13.29 | 380,522 |
| 2021-02-22 | $14.02 | $14.27 | $13.15 | $13.29 | $13.29 | 733,119 |
| 2021-02-19 | $14.04 | $14.07 | $13.70 | $13.79 | $13.79 | 324,626 |
| 2021-02-18 | $13.69 | $14.02 | $13.59 | $13.90 | $13.90 | 338,183 |
| 2021-02-17 | $13.90 | $13.97 | $13.66 | $13.79 | $13.79 | 291,074 |
| 2021-02-16 | $13.99 | $14.29 | $13.57 | $14.03 | $14.03 | 570,927 |
| 2021-02-12 | $13.74 | $14.02 | $13.03 | $13.93 | $13.93 | 748,809 |
| 2021-02-11 | $13.25 | $13.60 | $12.93 | $13.25 | $13.25 | 498,034 |
| 2021-02-10 | $13.64 | $14.06 | $13.03 | $13.27 | $13.27 | 465,429 |
| 2021-02-09 | $13.27 | $14.00 | $12.91 | $13.65 | $13.65 | 803,522 |
| 2021-02-08 | $13.30 | $13.30 | $12.94 | $13.15 | $13.15 | 388,057 |
| 2021-02-05 | $13.06 | $13.23 | $12.82 | $13.08 | $13.08 | 575,285 |
| 2021-02-04 | $12.25 | $13.10 | $12.25 | $12.96 | $12.96 | 634,707 |
| 2021-02-03 | $12.04 | $12.29 | $11.85 | $12.28 | $12.28 | 507,515 |
| 2021-02-02 | $11.90 | $12.05 | $11.58 | $11.99 | $11.99 | 198,583 |
| 2021-02-01 | $11.35 | $11.98 | $11.19 | $11.75 | $11.75 | 348,318 |
| 2021-01-29 | $11.85 | $12.00 | $11.31 | $11.33 | $11.33 | 218,458 |
| 2021-01-28 | $12.27 | $12.27 | $11.63 | $11.85 | $11.85 | 459,879 |
| 2021-01-27 | $12.44 | $12.44 | $11.69 | $11.75 | $11.75 | 364,783 |
| 2021-01-26 | $12.27 | $12.69 | $11.93 | $12.63 | $12.63 | 376,701 |
| 2021-01-25 | $11.80 | $12.25 | $11.68 | $12.19 | $12.19 | 436,194 |
| 2021-01-22 | $11.94 | $12.07 | $11.72 | $11.89 | $11.89 | 314,885 |
| 2021-01-21 | $12.05 | $12.19 | $11.63 | $12.02 | $12.02 | 215,262 |
| 2021-01-20 | $12.00 | $12.25 | $11.86 | $12.02 | $12.02 | 192,927 |
| 2021-01-19 | $12.00 | $12.40 | $11.76 | $11.96 | $11.96 | 495,949 |
| 2021-01-15 | $11.76 | $11.93 | $11.60 | $11.92 | $11.92 | 619,998 |
| 2021-01-14 | $11.56 | $11.76 | $11.51 | $11.69 | $11.69 | 887,432 |
| 2021-01-13 | $11.41 | $11.64 | $11.30 | $11.56 | $11.56 | 600,923 |
| 2021-01-12 | $11.30 | $11.54 | $11.03 | $11.47 | $11.47 | 599,238 |
| 2021-01-11 | $11.25 | $11.35 | $10.83 | $11.30 | $11.30 | 209,720 |
| 2021-01-08 | $11.50 | $11.50 | $11.12 | $11.25 | $11.25 | 205,148 |
| 2021-01-07 | $11.09 | $11.46 | $10.81 | $11.42 | $11.42 | 433,895 |
| 2021-01-06 | $10.60 | $11.18 | $10.56 | $10.95 | $10.95 | 310,068 |
| 2021-01-05 | $10.86 | $10.95 | $10.26 | $10.60 | $10.60 | 775,137 |
| 2021-01-04 | $11.00 | $11.07 | $10.65 | $10.80 | $10.80 | 266,879 |
| 2020-12-31 | $10.98 | $10.99 | $10.46 | $10.90 | $10.90 | 366,435 |
| 2020-12-30 | $11.19 | $11.19 | $10.79 | $10.99 | $10.99 | 335,671 |
| 2020-12-29 | $11.45 | $11.52 | $10.99 | $11.19 | $11.19 | 311,769 |
| 2020-12-28 | $11.57 | $11.80 | $11.35 | $11.44 | $11.44 | 191,642 |
| 2020-12-24 | $11.55 | $11.55 | $11.25 | $11.51 | $11.51 | 117,506 |
| 2020-12-23 | $11.36 | $11.72 | $11.26 | $11.58 | $11.58 | 481,777 |
| 2020-12-22 | $11.11 | $11.53 | $11.04 | $11.33 | $11.33 | 532,286 |
| 2020-12-21 | $11.16 | $11.60 | $10.86 | $11.00 | $11.00 | 488,524 |
| 2020-12-18 | $11.40 | $11.76 | $11.38 | $11.47 | $11.47 | 858,273 |
| 2020-12-17 | $11.09 | $11.42 | $10.88 | $11.38 | $11.38 | 747,987 |
| 2020-12-16 | $10.81 | $11.07 | $10.51 | $10.68 | $10.68 | 416,944 |
| 2020-12-15 | $10.76 | $10.95 | $10.60 | $10.80 | $10.80 | 671,540 |
| 2020-12-14 | $10.60 | $10.60 | $10.33 | $10.47 | $10.47 | 398,403 |
| 2020-12-11 | $10.10 | $10.44 | $10.00 | $10.39 | $10.39 | 410,635 |
| 2020-12-10 | $9.82 | $10.09 | $9.76 | $10.06 | $10.06 | 363,931 |
| 2020-12-09 | $10.00 | $10.08 | $9.77 | $9.92 | $9.92 | 416,689 |
| 2020-12-08 | $9.99 | $10.22 | $9.76 | $9.89 | $9.89 | 809,364 |
| 2020-12-07 | $9.80 | $9.93 | $9.63 | $9.73 | $9.73 | 278,860 |
| 2020-12-04 | $9.50 | $9.87 | $9.13 | $9.79 | $9.79 | 399,359 |
| 2020-12-03 | $9.58 | $9.75 | $9.33 | $9.69 | $9.69 | 338,742 |
| 2020-12-02 | $9.03 | $9.62 | $8.74 | $9.53 | $9.53 | 829,042 |
| 2020-12-01 | $8.95 | $9.70 | $8.80 | $9.02 | $9.02 | 1,425,418 |
| 2020-11-30 | $8.47 | $8.50 | $8.07 | $8.29 | $8.29 | 339,943 |
| 2020-11-27 | $8.37 | $8.68 | $8.15 | $8.47 | $8.47 | 399,990 |
| 2020-11-25 | $8.18 | $8.34 | $8.00 | $8.32 | $8.32 | 324,220 |
| 2020-11-24 | $8.00 | $8.26 | $7.90 | $8.21 | $8.21 | 330,012 |
| 2020-11-23 | $8.01 | $8.08 | $7.85 | $7.99 | $7.99 | 527,961 |
| 2020-11-20 | $8.30 | $8.30 | $8.00 | $8.00 | $8.00 | 331,954 |
| 2020-11-19 | $7.96 | $8.31 | $7.85 | $8.29 | $8.29 | 434,186 |
| 2020-11-18 | $7.90 | $8.09 | $7.78 | $7.85 | $7.85 | 490,241 |
| 2020-11-17 | $8.22 | $8.45 | $7.86 | $7.87 | $7.87 | 775,422 |
| 2020-11-16 | $8.80 | $9.00 | $8.25 | $8.34 | $8.34 | 567,323 |
| 2020-11-13 | $9.00 | $9.10 | $8.83 | $8.92 | $8.92 | 302,315 |
| 2020-11-12 | $9.22 | $9.34 | $8.96 | $8.98 | $8.98 | 525,147 |
| 2020-11-11 | $9.05 | $9.35 | $8.95 | $9.12 | $9.12 | 715,184 |
| 2020-11-10 | $8.87 | $9.20 | $8.75 | $8.88 | $8.88 | 591,309 |
| 2020-11-09 | $8.68 | $8.91 | $8.52 | $8.87 | $8.87 | 343,227 |
| 2020-11-06 | $8.50 | $8.73 | $8.43 | $8.59 | $8.59 | 157,056 |
| 2020-11-05 | $8.37 | $8.61 | $8.33 | $8.45 | $8.45 | 337,969 |
| 2020-11-04 | $8.38 | $8.55 | $8.31 | $8.32 | $8.32 | 127,415 |
| 2020-11-03 | $8.42 | $8.53 | $8.26 | $8.38 | $8.38 | 293,028 |
| 2020-11-02 | $8.22 | $8.57 | $8.22 | $8.36 | $8.36 | 438,528 |
| 2020-10-30 | $8.55 | $8.55 | $8.18 | $8.19 | $8.19 | 373,704 |
| 2020-10-29 | $8.73 | $9.03 | $8.43 | $8.54 | $8.54 | 929,135 |
| 2020-10-28 | $8.52 | $8.81 | $8.34 | $8.71 | $8.71 | 696,544 |
| 2020-10-27 | $8.45 | $8.77 | $8.39 | $8.53 | $8.53 | 177,567 |
| 2020-10-26 | $8.83 | $8.88 | $8.39 | $8.41 | $8.41 | 385,989 |
| 2020-10-23 | $8.65 | $9.03 | $8.57 | $8.79 | $8.79 | 456,312 |
| 2020-10-22 | $8.29 | $8.58 | $8.26 | $8.53 | $8.53 | 251,190 |
| 2020-10-21 | $8.42 | $8.82 | $8.18 | $8.31 | $8.31 | 725,912 |
| 2020-10-20 | $8.35 | $8.49 | $8.18 | $8.41 | $8.41 | 440,670 |
| 2020-10-19 | $8.08 | $8.50 | $8.08 | $8.25 | $8.25 | 425,599 |
| 2020-10-16 | $8.30 | $8.33 | $7.98 | $8.06 | $8.06 | 226,409 |
| 2020-10-15 | $8.29 | $8.32 | $8.17 | $8.27 | $8.27 | 163,203 |
| 2020-10-14 | $8.29 | $8.45 | $8.21 | $8.33 | $8.33 | 327,910 |
| 2020-10-13 | $8.25 | $8.36 | $8.17 | $8.30 | $8.30 | 401,301 |
| 2020-10-12 | $8.14 | $8.54 | $8.05 | $8.27 | $8.27 | 430,684 |
| 2020-10-09 | $8.06 | $8.12 | $7.91 | $8.08 | $8.08 | 508,843 |
| 2020-10-08 | $8.31 | $8.45 | $7.99 | $8.02 | $8.02 | 693,490 |
| 2020-10-07 | $8.33 | $8.40 | $8.13 | $8.30 | $8.30 | 492,087 |
| 2020-10-06 | $8.44 | $8.52 | $8.18 | $8.32 | $8.32 | 444,523 |
| 2020-10-05 | $8.57 | $8.59 | $8.34 | $8.45 | $8.45 | 527,249 |
| 2020-10-02 | $8.36 | $8.51 | $8.30 | $8.45 | $8.45 | 216,447 |
| 2020-10-01 | $8.39 | $8.50 | $8.29 | $8.42 | $8.42 | 335,775 |
| 2020-09-30 | $8.50 | $8.55 | $8.25 | $8.34 | $8.34 | 449,277 |
| 2020-09-29 | $8.41 | $8.59 | $8.40 | $8.48 | $8.48 | 233,308 |
| 2020-09-28 | $8.03 | $8.50 | $7.88 | $8.45 | $8.45 | 265,661 |
| 2020-09-25 | $7.77 | $8.06 | $7.71 | $8.03 | $8.03 | 432,551 |
| 2020-09-24 | $7.96 | $7.96 | $7.71 | $7.81 | $7.81 | 312,110 |
| 2020-09-23 | $8.19 | $8.26 | $7.99 | $7.99 | $7.99 | 378,154 |
| 2020-09-22 | $8.49 | $8.52 | $8.11 | $8.21 | $8.21 | 811,160 |
| 2020-09-21 | $8.49 | $8.70 | $8.44 | $8.50 | $8.50 | 427,347 |
| 2020-09-18 | $8.51 | $8.78 | $8.46 | $8.59 | $8.59 | 1,419,264 |
| 2020-09-17 | $8.53 | $8.78 | $8.41 | $8.49 | $8.49 | 613,932 |
| 2020-09-16 | $8.56 | $8.71 | $8.42 | $8.60 | $8.60 | 647,509 |
| 2020-09-15 | $8.97 | $9.06 | $8.51 | $8.57 | $8.57 | 540,085 |
| 2020-09-14 | $9.05 | $9.25 | $8.69 | $8.74 | $8.74 | 965,364 |
| 2020-09-11 | $8.82 | $9.02 | $8.75 | $9.01 | $9.01 | 863,546 |
| 2020-09-10 | $8.70 | $8.87 | $8.61 | $8.81 | $8.81 | 451,007 |
| 2020-09-09 | $8.44 | $8.71 | $8.44 | $8.68 | $8.68 | 591,558 |
| 2020-09-08 | $8.66 | $8.68 | $8.39 | $8.39 | $8.39 | 1,044,424 |
| 2020-09-04 | $8.16 | $8.44 | $7.94 | $8.38 | $8.38 | 712,160 |
| 2020-09-03 | $7.95 | $8.20 | $7.83 | $8.11 | $8.11 | 613,911 |
| 2020-09-02 | $8.16 | $8.16 | $7.74 | $7.97 | $7.97 | 1,415,815 |
| 2020-09-01 | $8.01 | $8.30 | $7.84 | $8.17 | $8.17 | 846,406 |
| 2020-08-31 | $7.73 | $8.19 | $7.55 | $8.01 | $8.01 | 554,391 |
| 2020-08-28 | $7.80 | $7.80 | $7.47 | $7.76 | $7.76 | 511,043 |
| 2020-08-27 | $7.94 | $7.98 | $7.60 | $7.78 | $7.78 | 575,155 |
| 2020-08-26 | $7.65 | $7.99 | $7.65 | $7.90 | $7.90 | 585,062 |
| 2020-08-25 | $7.41 | $7.52 | $7.33 | $7.39 | $7.39 | 1,067,134 |
| 2020-08-24 | $7.29 | $7.50 | $7.16 | $7.39 | $7.39 | 768,741 |
| 2020-08-21 | $7.18 | $7.21 | $6.97 | $7.17 | $7.17 | 941,531 |
| 2020-08-20 | $7.22 | $7.39 | $7.18 | $7.22 | $7.22 | 476,523 |
| 2020-08-19 | $7.27 | $7.39 | $7.23 | $7.29 | $7.29 | 652,824 |
| 2020-08-18 | $7.52 | $7.52 | $7.04 | $7.30 | $7.30 | 923,691 |
| 2020-08-17 | $7.75 | $7.83 | $7.53 | $7.56 | $7.56 | 653,923 |
| 2020-08-14 | $6.92 | $7.80 | $6.92 | $7.68 | $7.68 | 992,842 |
| 2020-08-13 | $7.52 | $7.89 | $7.47 | $7.83 | $7.83 | 1,714,248 |
| 2020-08-12 | $7.47 | $7.62 | $7.40 | $7.50 | $7.50 | 999,939 |
| 2020-08-11 | $7.52 | $7.55 | $7.40 | $7.45 | $7.45 | 453,646 |
| 2020-08-10 | $7.60 | $7.62 | $7.46 | $7.49 | $7.49 | 241,991 |
| 2020-08-07 | $7.49 | $7.52 | $7.34 | $7.49 | $7.49 | 189,199 |
| 2020-08-06 | $7.45 | $7.63 | $7.45 | $7.48 | $7.48 | 341,979 |
| 2020-08-05 | $7.56 | $7.58 | $7.41 | $7.46 | $7.46 | 345,735 |
| 2020-08-04 | $7.57 | $7.64 | $7.42 | $7.51 | $7.51 | 525,813 |
| 2020-08-03 | $7.02 | $7.51 | $7.02 | $7.46 | $7.46 | 399,335 |
| 2020-07-31 | $7.21 | $7.34 | $6.93 | $6.94 | $6.94 | 497,281 |
| 2020-07-30 | $7.41 | $7.46 | $7.17 | $7.20 | $7.20 | 607,873 |
| 2020-07-29 | $7.53 | $7.60 | $7.39 | $7.42 | $7.42 | 425,890 |
| 2020-07-28 | $7.50 | $7.63 | $7.48 | $7.52 | $7.52 | 122,984 |
| 2020-07-27 | $7.64 | $7.68 | $7.42 | $7.53 | $7.53 | 334,468 |
| 2020-07-24 | $7.75 | $7.79 | $7.50 | $7.66 | $7.66 | 330,507 |
| 2020-07-23 | $7.80 | $8.02 | $7.61 | $7.88 | $7.88 | 635,618 |
| 2020-07-22 | $7.94 | $8.04 | $7.70 | $7.78 | $7.78 | 487,205 |
| 2020-07-21 | $7.96 | $8.15 | $7.94 | $8.02 | $8.02 | 651,806 |
| 2020-07-20 | $8.12 | $8.21 | $7.86 | $8.00 | $8.00 | 724,390 |
| 2020-07-17 | $7.86 | $8.32 | $7.85 | $8.07 | $8.07 | 1,408,400 |
| 2020-07-16 | $8.05 | $8.19 | $7.62 | $7.84 | $7.84 | 1,122,700 |
| 2020-07-15 | $7.73 | $8.21 | $7.60 | $8.03 | $8.03 | 719,400 |
| 2020-07-14 | $7.64 | $7.93 | $7.46 | $7.90 | $7.90 | 564,000 |
| 2020-07-13 | $7.66 | $7.88 | $7.61 | $7.80 | $7.80 | 640,900 |
| 2020-07-10 | $7.40 | $7.88 | $7.39 | $7.60 | $7.60 | 759,500 |
| 2020-07-09 | $7.59 | $7.78 | $7.34 | $7.51 | $7.51 | 1,120,300 |
| 2020-07-08 | $7.06 | $7.62 | $6.93 | $7.55 | $7.55 | 1,729,300 |
| 2020-07-07 | $7.47 | $7.63 | $7.06 | $7.06 | $7.06 | 1,370,100 |
| 2020-07-06 | $7.82 | $8.01 | $7.36 | $7.42 | $7.42 | 1,749,100 |
| 2020-07-02 | $8.20 | $8.39 | $7.85 | $7.90 | $7.90 | 1,522,100 |
| 2020-07-01 | $7.95 | $8.51 | $7.88 | $8.15 | $8.15 | 2,116,900 |
| 2020-06-30 | $8.15 | $8.65 | $7.65 | $8.07 | $8.07 | 3,992,700 |
| 2020-06-29 | $9.55 | $9.60 | $8.26 | $8.55 | $8.55 | 3,945,800 |
| 2020-06-26 | $10.35 | $10.50 | $9.25 | $9.55 | $9.55 | 2,040,897 |
| 2020-06-25 | $10.95 | $11.00 | $9.52 | $10.10 | $10.10 | 1,606,000 |
| 2020-06-24 | $11.03 | $11.08 | $10.17 | $10.79 | $10.79 | 3,384,300 |
Whole Earth Brands Inc - Class A (FREE) News Headlines
Recent Whole Earth Brands Inc - Class A (FREE) News
Similar Companies to Whole Earth Brands Inc - Class A (FREE) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |