FTC Solar Inc (FTCI) Exchange: NASDAQ
Data as of May 9, 2025
$3.37 ($0.07) 2.12%
FTC Solar Inc - Daily Information
Click for more stock information on FTC Solar Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.32 |
| Previous Close | $3.37 |
| High | $3.47 |
| Low | $3.30 |
| Adjusted Open | $3.32 |
| Previous Adjusted Close | $3.37 |
| Adjusted High | $3.47 |
| Adjusted Low | $3.30 |
About FTC Solar Inc (FTCI)
FTC Solar Inc
Invest in FTC Solar Inc (FTCI)
Historical Stock Data for FTC Solar Inc (FTCI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $3.32 | $3.47 | $3.30 | $3.37 | $3.37 | 25,328 |
| 2025-05-08 | $2.97 | $3.33 | $2.97 | $3.30 | $3.30 | 90,869 |
| 2025-05-07 | $3.07 | $3.13 | $2.90 | $2.98 | $2.98 | 55,879 |
| 2025-05-06 | $2.97 | $3.18 | $2.96 | $3.00 | $3.00 | 85,884 |
| 2025-05-05 | $3.17 | $3.23 | $3.00 | $3.01 | $3.01 | 26,160 |
| 2025-05-02 | $3.34 | $3.46 | $3.10 | $3.13 | $3.13 | 126,915 |
| 2025-05-01 | $3.52 | $3.63 | $3.31 | $3.32 | $3.32 | 151,414 |
| 2025-04-30 | $3.33 | $3.33 | $3.04 | $3.19 | $3.19 | 66,173 |
| 2025-04-29 | $3.39 | $3.52 | $3.29 | $3.42 | $3.42 | 66,329 |
| 2025-04-28 | $3.03 | $3.60 | $2.91 | $3.42 | $3.42 | 104,600 |
| 2025-04-25 | $3.06 | $3.30 | $2.94 | $3.18 | $3.18 | 118,267 |
| 2025-04-24 | $2.87 | $3.13 | $2.79 | $3.13 | $3.13 | 48,387 |
| 2025-04-23 | $2.83 | $2.92 | $2.80 | $2.82 | $2.82 | 22,833 |
| 2025-04-22 | $2.66 | $2.89 | $2.65 | $2.75 | $2.75 | 73,783 |
| 2025-04-21 | $2.66 | $2.66 | $2.49 | $2.57 | $2.57 | 45,649 |
| 2025-04-17 | $2.68 | $2.73 | $2.59 | $2.70 | $2.70 | 11,639 |
| 2025-04-16 | $2.77 | $2.77 | $2.52 | $2.53 | $2.53 | 27,036 |
| 2025-04-15 | $2.68 | $2.78 | $2.59 | $2.63 | $2.63 | 25,637 |
| 2025-04-14 | $2.88 | $2.88 | $2.60 | $2.68 | $2.68 | 43,847 |
| 2025-04-11 | $2.61 | $2.86 | $2.53 | $2.86 | $2.86 | 45,549 |
| 2025-04-10 | $2.56 | $2.82 | $2.51 | $2.60 | $2.60 | 104,677 |
| 2025-04-09 | $2.27 | $2.67 | $2.13 | $2.64 | $2.64 | 164,665 |
| 2025-04-08 | $2.65 | $2.65 | $2.22 | $2.26 | $2.26 | 173,218 |
| 2025-04-07 | $2.57 | $2.71 | $2.40 | $2.51 | $2.51 | 158,438 |
| 2025-04-04 | $2.82 | $2.88 | $2.57 | $2.57 | $2.57 | 232,879 |
| 2025-04-03 | $2.89 | $3.15 | $2.89 | $2.95 | $2.95 | 204,165 |
| 2025-04-02 | $2.61 | $3.00 | $2.61 | $2.95 | $2.95 | 266,828 |
| 2025-04-01 | $2.86 | $3.00 | $2.51 | $2.75 | $2.75 | 177,049 |
| 2025-03-31 | $2.40 | $3.44 | $2.31 | $2.87 | $2.87 | 813,104 |
| 2025-03-28 | $2.51 | $2.56 | $2.46 | $2.50 | $2.50 | 34,526 |
| 2025-03-27 | $2.64 | $2.64 | $2.45 | $2.54 | $2.54 | 41,370 |
| 2025-03-26 | $2.73 | $2.82 | $2.62 | $2.64 | $2.64 | 23,795 |
| 2025-03-25 | $3.00 | $3.08 | $2.70 | $2.72 | $2.72 | 34,849 |
| 2025-03-24 | $2.92 | $3.05 | $2.90 | $3.01 | $3.01 | 44,732 |
| 2025-03-21 | $2.66 | $2.84 | $2.61 | $2.81 | $2.81 | 31,702 |
| 2025-03-20 | $2.69 | $2.78 | $2.65 | $2.73 | $2.73 | 29,112 |
| 2025-03-19 | $2.71 | $2.78 | $2.63 | $2.68 | $2.68 | 26,037 |
| 2025-03-18 | $2.74 | $2.74 | $2.58 | $2.62 | $2.62 | 14,973 |
| 2025-03-17 | $2.64 | $2.75 | $2.64 | $2.74 | $2.74 | 24,316 |
| 2025-03-14 | $2.47 | $2.66 | $2.45 | $2.60 | $2.60 | 37,719 |
| 2025-03-13 | $2.68 | $2.77 | $2.41 | $2.51 | $2.51 | 128,601 |
| 2025-03-12 | $2.86 | $2.93 | $2.71 | $2.73 | $2.73 | 49,580 |
| 2025-03-11 | $2.84 | $2.84 | $2.61 | $2.70 | $2.70 | 68,657 |
| 2025-03-10 | $2.85 | $2.99 | $2.70 | $2.74 | $2.74 | 33,588 |
| 2025-03-07 | $2.77 | $2.99 | $2.77 | $2.93 | $2.93 | 65,381 |
| 2025-03-06 | $2.93 | $3.00 | $2.83 | $2.83 | $2.83 | 24,372 |
| 2025-03-05 | $2.85 | $2.99 | $2.85 | $2.93 | $2.93 | 26,156 |
| 2025-03-04 | $2.86 | $2.93 | $2.67 | $2.85 | $2.85 | 120,248 |
| 2025-03-03 | $3.09 | $3.11 | $2.85 | $2.91 | $2.91 | 129,770 |
| 2025-02-28 | $3.09 | $3.23 | $2.95 | $3.16 | $3.16 | 141,352 |
| 2025-02-27 | $3.20 | $3.28 | $3.10 | $3.10 | $3.10 | 46,972 |
| 2025-02-26 | $3.21 | $3.36 | $3.21 | $3.28 | $3.28 | 48,324 |
| 2025-02-25 | $3.20 | $3.23 | $3.09 | $3.21 | $3.21 | 54,617 |
| 2025-02-24 | $3.33 | $3.36 | $3.10 | $3.29 | $3.29 | 79,575 |
| 2025-02-21 | $3.46 | $3.46 | $3.25 | $3.25 | $3.25 | 54,131 |
| 2025-02-20 | $3.63 | $3.82 | $3.38 | $3.42 | $3.42 | 89,098 |
| 2025-02-19 | $3.50 | $3.80 | $3.49 | $3.65 | $3.65 | 60,320 |
| 2025-02-18 | $3.39 | $3.73 | $3.22 | $3.41 | $3.41 | 148,719 |
| 2025-02-14 | $3.40 | $4.20 | $3.12 | $3.38 | $3.38 | 582,515 |
| 2025-02-13 | $3.05 | $3.26 | $3.02 | $3.21 | $3.21 | 51,911 |
| 2025-02-12 | $3.15 | $3.16 | $2.92 | $3.06 | $3.06 | 142,711 |
| 2025-02-11 | $3.36 | $3.36 | $3.07 | $3.15 | $3.15 | 149,890 |
| 2025-02-10 | $3.45 | $3.45 | $3.31 | $3.41 | $3.41 | 50,344 |
| 2025-02-07 | $3.63 | $3.67 | $3.35 | $3.39 | $3.39 | 100,054 |
| 2025-02-06 | $3.70 | $3.81 | $3.60 | $3.62 | $3.62 | 36,443 |
| 2025-02-05 | $3.93 | $3.97 | $3.61 | $3.66 | $3.66 | 92,852 |
| 2025-02-04 | $3.90 | $4.01 | $3.78 | $3.88 | $3.88 | 21,189 |
| 2025-02-03 | $3.86 | $3.97 | $3.73 | $3.87 | $3.87 | 56,839 |
| 2025-01-31 | $3.91 | $3.98 | $3.77 | $3.98 | $3.98 | 59,333 |
| 2025-01-30 | $4.14 | $4.28 | $3.87 | $3.92 | $3.92 | 87,352 |
| 2025-01-29 | $3.98 | $4.25 | $3.91 | $4.07 | $4.07 | 57,918 |
| 2025-01-28 | $3.95 | $3.96 | $3.77 | $3.91 | $3.91 | 24,122 |
| 2025-01-27 | $4.13 | $4.17 | $3.74 | $3.97 | $3.97 | 47,237 |
| 2025-01-24 | $4.27 | $4.38 | $4.07 | $4.19 | $4.19 | 45,301 |
| 2025-01-23 | $4.08 | $4.34 | $3.89 | $4.23 | $4.23 | 82,001 |
| 2025-01-22 | $3.72 | $4.15 | $3.67 | $4.08 | $4.08 | 93,744 |
| 2025-01-21 | $3.97 | $4.08 | $3.61 | $3.73 | $3.73 | 97,440 |
| 2025-01-17 | $4.30 | $4.33 | $4.00 | $4.10 | $4.10 | 39,938 |
| 2025-01-16 | $4.07 | $4.30 | $3.74 | $4.14 | $4.14 | 68,806 |
| 2025-01-15 | $4.33 | $4.33 | $3.89 | $4.05 | $4.05 | 109,959 |
| 2025-01-14 | $4.38 | $4.44 | $4.12 | $4.12 | $4.12 | 51,512 |
| 2025-01-13 | $4.72 | $4.82 | $4.13 | $4.16 | $4.16 | 130,992 |
| 2025-01-10 | $4.77 | $5.10 | $4.51 | $4.75 | $4.75 | 65,381 |
| 2025-01-08 | $5.39 | $5.39 | $4.46 | $4.84 | $4.84 | 238,785 |
| 2025-01-07 | $5.82 | $5.98 | $5.45 | $5.45 | $5.45 | 118,807 |
| 2025-01-06 | $6.22 | $6.38 | $5.62 | $5.73 | $5.73 | 182,538 |
| 2025-01-03 | $5.63 | $6.39 | $5.41 | $6.06 | $6.06 | 264,112 |
| 2025-01-02 | $5.47 | $6.00 | $5.33 | $5.70 | $5.70 | 174,717 |
| 2024-12-31 | $5.45 | $5.58 | $5.22 | $5.51 | $5.51 | 170,628 |
| 2024-12-30 | $5.19 | $5.73 | $4.50 | $5.53 | $5.53 | 334,535 |
| 2024-12-27 | $4.21 | $6.48 | $4.11 | $5.30 | $5.30 | 698,981 |
| 2024-12-26 | $3.57 | $4.25 | $3.51 | $4.20 | $4.20 | 277,997 |
| 2024-12-24 | $3.26 | $3.58 | $3.09 | $3.57 | $3.57 | 119,426 |
| 2024-12-23 | $3.02 | $3.37 | $3.02 | $3.14 | $3.14 | 132,195 |
| 2024-12-20 | $2.94 | $3.21 | $2.69 | $3.11 | $3.11 | 158,243 |
| 2024-12-19 | $3.06 | $3.18 | $2.83 | $3.00 | $3.00 | 218,095 |
| 2024-12-18 | $3.29 | $3.42 | $3.00 | $3.01 | $3.01 | 227,025 |
| 2024-12-17 | $3.28 | $3.41 | $3.24 | $3.29 | $3.29 | 82,822 |
| 2024-12-16 | $3.08 | $3.52 | $3.02 | $3.34 | $3.34 | 270,571 |
| 2024-12-13 | $3.20 | $3.20 | $2.95 | $3.02 | $3.02 | 217,991 |
| 2024-12-12 | $3.36 | $3.47 | $3.16 | $3.20 | $3.20 | 162,857 |
| 2024-12-11 | $3.84 | $3.84 | $3.20 | $3.48 | $3.48 | 347,748 |
| 2024-12-10 | $3.42 | $4.20 | $3.26 | $3.78 | $3.78 | 481,413 |
| 2024-12-09 | $3.19 | $3.54 | $3.11 | $3.37 | $3.37 | 262,125 |
| 2024-12-06 | $2.98 | $3.19 | $2.93 | $3.19 | $3.19 | 161,689 |
| 2024-12-05 | $3.00 | $3.33 | $2.82 | $2.84 | $2.84 | 428,484 |
| 2024-12-04 | $3.17 | $3.30 | $3.00 | $3.03 | $3.03 | 269,778 |
| 2024-12-03 | $3.41 | $3.48 | $3.01 | $3.24 | $3.24 | 255,813 |
| 2024-12-02 | $3.10 | $3.55 | $3.01 | $3.43 | $3.43 | 405,114 |
| 2024-11-29 | $0.35 | $0.35 | $0.31 | $0.32 | $3.15 | 136,300 |
| 2024-11-27 | $0.33 | $0.37 | $0.31 | $0.33 | $3.27 | 323,070 |
| 2024-11-26 | $0.37 | $0.39 | $0.35 | $0.36 | $3.60 | 102,792 |
| 2024-11-25 | $0.40 | $0.43 | $0.36 | $0.38 | $3.80 | 298,923 |
| 2024-11-22 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 770,026 |
| 2024-11-21 | $0.39 | $0.45 | $0.38 | $0.41 | $0.41 | 778,726 |
| 2024-11-20 | $0.41 | $0.45 | $0.39 | $0.40 | $0.40 | 894,528 |
| 2024-11-19 | $0.40 | $0.44 | $0.39 | $0.40 | $0.40 | 1,315,424 |
| 2024-11-18 | $0.43 | $0.44 | $0.39 | $0.40 | $0.40 | 966,465 |
| 2024-11-15 | $0.44 | $0.46 | $0.41 | $0.42 | $0.42 | 571,249 |
| 2024-11-14 | $0.45 | $0.46 | $0.38 | $0.44 | $0.44 | 1,149,281 |
| 2024-11-13 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 1,059,358 |
| 2024-11-12 | $0.49 | $0.49 | $0.43 | $0.46 | $0.46 | 2,028,933 |
| 2024-11-11 | $0.46 | $0.53 | $0.43 | $0.52 | $0.52 | 2,517,060 |
| 2024-11-08 | $0.52 | $0.53 | $0.48 | $0.49 | $0.49 | 1,051,809 |
| 2024-11-07 | $0.54 | $0.54 | $0.49 | $0.50 | $0.50 | 1,838,861 |
| 2024-11-06 | $0.54 | $0.56 | $0.50 | $0.53 | $0.53 | 2,028,362 |
| 2024-11-05 | $0.55 | $0.63 | $0.55 | $0.58 | $0.58 | 1,431,580 |
| 2024-11-04 | $0.57 | $0.64 | $0.54 | $0.56 | $0.56 | 1,989,976 |
| 2024-11-01 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 811,822 |
| 2024-10-31 | $0.53 | $0.54 | $0.48 | $0.53 | $0.53 | 610,016 |
| 2024-10-30 | $0.57 | $0.59 | $0.53 | $0.54 | $0.54 | 828,158 |
| 2024-10-29 | $0.63 | $0.67 | $0.56 | $0.59 | $0.59 | 1,748,402 |
| 2024-10-28 | $0.66 | $0.68 | $0.63 | $0.64 | $0.64 | 874,247 |
| 2024-10-25 | $0.69 | $0.74 | $0.64 | $0.66 | $0.66 | 1,260,474 |
| 2024-10-24 | $0.66 | $0.71 | $0.64 | $0.71 | $0.71 | 1,486,502 |
| 2024-10-23 | $0.69 | $0.71 | $0.62 | $0.66 | $0.66 | 2,601,630 |
| 2024-10-22 | $0.66 | $0.68 | $0.62 | $0.63 | $0.63 | 1,148,562 |
| 2024-10-21 | $0.59 | $0.69 | $0.59 | $0.66 | $0.66 | 2,679,626 |
| 2024-10-18 | $0.53 | $0.60 | $0.53 | $0.59 | $0.59 | 1,574,598 |
| 2024-10-17 | $0.53 | $0.57 | $0.51 | $0.53 | $0.53 | 858,166 |
| 2024-10-16 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 751,424 |
| 2024-10-15 | $0.48 | $0.55 | $0.48 | $0.51 | $0.51 | 1,289,823 |
| 2024-10-14 | $0.46 | $0.49 | $0.43 | $0.48 | $0.48 | 873,821 |
| 2024-10-11 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 512,119 |
| 2024-10-10 | $0.47 | $0.48 | $0.44 | $0.45 | $0.45 | 546,010 |
| 2024-10-09 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 745,599 |
| 2024-10-08 | $0.49 | $0.52 | $0.45 | $0.45 | $0.45 | 1,587,066 |
| 2024-10-07 | $0.51 | $0.53 | $0.47 | $0.48 | $0.48 | 1,291,895 |
| 2024-10-04 | $0.55 | $0.55 | $0.50 | $0.53 | $0.53 | 723,412 |
| 2024-10-03 | $0.52 | $0.56 | $0.50 | $0.52 | $0.52 | 948,569 |
| 2024-10-02 | $0.59 | $0.62 | $0.51 | $0.52 | $0.52 | 2,171,640 |
| 2024-10-01 | $0.68 | $0.68 | $0.54 | $0.59 | $0.59 | 2,673,464 |
| 2024-09-30 | $0.64 | $0.70 | $0.62 | $0.68 | $0.68 | 1,975,751 |
| 2024-09-27 | $0.57 | $0.65 | $0.54 | $0.65 | $0.65 | 4,313,490 |
| 2024-09-26 | $0.56 | $0.56 | $0.52 | $0.55 | $0.55 | 1,311,495 |
| 2024-09-25 | $0.53 | $0.56 | $0.51 | $0.53 | $0.53 | 3,762,085 |
| 2024-09-24 | $0.55 | $0.60 | $0.53 | $0.54 | $0.54 | 3,952,292 |
| 2024-09-23 | $0.50 | $0.57 | $0.49 | $0.55 | $0.55 | 2,380,294 |
| 2024-09-20 | $0.53 | $0.53 | $0.49 | $0.49 | $0.49 | 1,311,612 |
| 2024-09-19 | $0.52 | $0.55 | $0.48 | $0.53 | $0.53 | 2,007,908 |
| 2024-09-18 | $0.53 | $0.59 | $0.49 | $0.49 | $0.49 | 3,407,508 |
| 2024-09-17 | $0.46 | $0.57 | $0.43 | $0.55 | $0.55 | 7,611,360 |
| 2024-09-16 | $0.37 | $0.46 | $0.37 | $0.46 | $0.46 | 8,938,648 |
| 2024-09-13 | $0.35 | $0.44 | $0.32 | $0.38 | $0.38 | 12,456,030 |
| 2024-09-12 | $0.40 | $0.42 | $0.33 | $0.36 | $0.36 | 16,617,461 |
| 2024-09-11 | $0.35 | $0.58 | $0.32 | $0.46 | $0.46 | 283,388,824 |
| 2024-09-10 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 31,851,381 |
| 2024-09-09 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 1,015,467 |
| 2024-09-06 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1,059,215 |
| 2024-09-05 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 474,667 |
| 2024-09-04 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 610,283 |
| 2024-09-03 | $0.25 | $0.25 | $0.21 | $0.22 | $0.22 | 826,064 |
| 2024-08-30 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 1,278,289 |
| 2024-08-29 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 344,988 |
| 2024-08-28 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 526,785 |
| 2024-08-27 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 1,604,268 |
| 2024-08-26 | $0.26 | $0.26 | $0.24 | $0.25 | $0.25 | 799,869 |
| 2024-08-23 | $0.25 | $0.28 | $0.24 | $0.25 | $0.25 | 741,165 |
| 2024-08-22 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 795,429 |
| 2024-08-21 | $0.30 | $0.32 | $0.26 | $0.27 | $0.27 | 1,296,279 |
| 2024-08-20 | $0.25 | $0.29 | $0.25 | $0.28 | $0.28 | 1,696,317 |
| 2024-08-19 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 1,924,663 |
| 2024-08-16 | $0.26 | $0.26 | $0.23 | $0.24 | $0.24 | 1,643,422 |
| 2024-08-15 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 1,546,601 |
| 2024-08-14 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 1,647,958 |
| 2024-08-13 | $0.22 | $0.28 | $0.22 | $0.25 | $0.25 | 2,088,112 |
| 2024-08-12 | $0.25 | $0.26 | $0.21 | $0.21 | $0.21 | 2,768,528 |
| 2024-08-09 | $0.26 | $0.27 | $0.25 | $0.25 | $0.25 | 868,359 |
| 2024-08-08 | $0.33 | $0.35 | $0.18 | $0.25 | $0.25 | 4,408,947 |
| 2024-08-07 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 198,682 |
| 2024-08-06 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 387,179 |
| 2024-08-05 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 548,129 |
| 2024-08-02 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 447,189 |
| 2024-08-01 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 117,517 |
| 2024-07-31 | $0.39 | $0.42 | $0.39 | $0.42 | $0.42 | 294,897 |
| 2024-07-30 | $0.41 | $0.44 | $0.38 | $0.38 | $0.38 | 523,361 |
| 2024-07-29 | $0.48 | $0.49 | $0.40 | $0.40 | $0.40 | 836,733 |
| 2024-07-26 | $0.41 | $0.49 | $0.41 | $0.48 | $0.48 | 715,619 |
| 2024-07-25 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 188,507 |
| 2024-07-24 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 506,416 |
| 2024-07-23 | $0.39 | $0.41 | $0.38 | $0.41 | $0.41 | 211,950 |
| 2024-07-22 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 281,266 |
| 2024-07-19 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 359,544 |
| 2024-07-18 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 245,032 |
| 2024-07-17 | $0.42 | $0.43 | $0.42 | $0.42 | $0.42 | 278,549 |
| 2024-07-16 | $0.41 | $0.43 | $0.37 | $0.42 | $0.42 | 738,309 |
| 2024-07-15 | $0.41 | $0.43 | $0.40 | $0.42 | $0.42 | 453,626 |
| 2024-07-12 | $0.42 | $0.43 | $0.39 | $0.42 | $0.42 | 919,979 |
| 2024-07-11 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 370,762 |
| 2024-07-10 | $0.35 | $0.39 | $0.33 | $0.36 | $0.36 | 615,532 |
| 2024-07-09 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 727,668 |
| 2024-07-08 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 393,773 |
| 2024-07-05 | $0.30 | $0.34 | $0.30 | $0.32 | $0.32 | 430,451 |
| 2024-07-03 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 859,002 |
| 2024-07-02 | $0.33 | $0.34 | $0.30 | $0.30 | $0.30 | 572,191 |
| 2024-07-01 | $0.38 | $0.38 | $0.30 | $0.30 | $0.30 | 1,612,452 |
| 2024-06-28 | $0.42 | $0.44 | $0.35 | $0.35 | $0.35 | 9,364,188 |
| 2024-06-27 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 505,288 |
| 2024-06-26 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 492,457 |
| 2024-06-25 | $0.43 | $0.44 | $0.40 | $0.43 | $0.43 | 381,281 |
| 2024-06-24 | $0.42 | $0.45 | $0.42 | $0.42 | $0.42 | 279,819 |
| 2024-06-21 | $0.43 | $0.45 | $0.42 | $0.44 | $0.44 | 355,256 |
| 2024-06-20 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 552,862 |
| 2024-06-18 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 290,534 |
| 2024-06-17 | $0.46 | $0.47 | $0.45 | $0.47 | $0.47 | 285,599 |
| 2024-06-14 | $0.43 | $0.48 | $0.43 | $0.47 | $0.47 | 477,225 |
| 2024-06-13 | $0.45 | $0.46 | $0.41 | $0.42 | $0.42 | 971,376 |
| 2024-06-12 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 368,629 |
| 2024-06-11 | $0.44 | $0.49 | $0.44 | $0.48 | $0.48 | 436,825 |
| 2024-06-10 | $0.47 | $0.47 | $0.44 | $0.45 | $0.45 | 410,684 |
| 2024-06-07 | $0.50 | $0.50 | $0.45 | $0.46 | $0.46 | 504,245 |
| 2024-06-06 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 427,588 |
| 2024-06-05 | $0.50 | $0.50 | $0.49 | $0.50 | $0.50 | 267,265 |
| 2024-06-04 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 205,033 |
| 2024-06-03 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 265,003 |
| 2024-05-31 | $0.49 | $0.52 | $0.49 | $0.52 | $0.52 | 440,117 |
| 2024-05-30 | $0.48 | $0.51 | $0.48 | $0.48 | $0.48 | 296,867 |
| 2024-05-29 | $0.49 | $0.51 | $0.47 | $0.48 | $0.48 | 448,633 |
| 2024-05-28 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 490,798 |
| 2024-05-24 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 648,183 |
| 2024-05-23 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 405,523 |
| 2024-05-22 | $0.48 | $0.53 | $0.47 | $0.52 | $0.52 | 695,509 |
| 2024-05-21 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 365,574 |
| 2024-05-20 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 266,330 |
| 2024-05-17 | $0.50 | $0.52 | $0.47 | $0.50 | $0.50 | 459,340 |
| 2024-05-16 | $0.47 | $0.51 | $0.47 | $0.49 | $0.49 | 476,221 |
| 2024-05-15 | $0.53 | $0.53 | $0.47 | $0.51 | $0.51 | 375,510 |
| 2024-05-14 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 313,335 |
| 2024-05-13 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 616,014 |
| 2024-05-10 | $0.56 | $0.56 | $0.46 | $0.47 | $0.47 | 1,208,365 |
| 2024-05-09 | $0.54 | $0.55 | $0.51 | $0.55 | $0.55 | 797,138 |
| 2024-05-08 | $0.56 | $0.57 | $0.51 | $0.51 | $0.51 | 634,937 |
| 2024-05-07 | $0.52 | $0.59 | $0.52 | $0.57 | $0.57 | 741,837 |
| 2024-05-06 | $0.54 | $0.57 | $0.51 | $0.53 | $0.53 | 1,045,862 |
| 2024-05-03 | $0.47 | $0.58 | $0.47 | $0.54 | $0.54 | 1,468,763 |
| 2024-05-02 | $0.45 | $0.47 | $0.44 | $0.47 | $0.47 | 259,821 |
| 2024-05-01 | $0.46 | $0.50 | $0.43 | $0.45 | $0.45 | 632,361 |
| 2024-04-30 | $0.44 | $0.49 | $0.44 | $0.46 | $0.46 | 531,729 |
| 2024-04-29 | $0.43 | $0.47 | $0.42 | $0.45 | $0.45 | 365,591 |
| 2024-04-26 | $0.40 | $0.45 | $0.39 | $0.43 | $0.43 | 320,742 |
| 2024-04-25 | $0.46 | $0.47 | $0.40 | $0.40 | $0.40 | 489,667 |
| 2024-04-24 | $0.41 | $0.47 | $0.41 | $0.45 | $0.45 | 422,695 |
| 2024-04-23 | $0.42 | $0.43 | $0.39 | $0.42 | $0.42 | 248,279 |
| 2024-04-22 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 467,238 |
| 2024-04-19 | $0.39 | $0.42 | $0.38 | $0.39 | $0.39 | 411,227 |
| 2024-04-18 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 566,773 |
| 2024-04-17 | $0.40 | $0.44 | $0.40 | $0.41 | $0.41 | 521,147 |
| 2024-04-16 | $0.45 | $0.45 | $0.40 | $0.41 | $0.41 | 534,428 |
| 2024-04-15 | $0.49 | $0.50 | $0.44 | $0.45 | $0.45 | 433,790 |
| 2024-04-12 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 277,653 |
| 2024-04-11 | $0.54 | $0.54 | $0.47 | $0.48 | $0.48 | 637,800 |
| 2024-04-10 | $0.53 | $0.56 | $0.49 | $0.51 | $0.51 | 367,528 |
| 2024-04-09 | $0.55 | $0.55 | $0.52 | $0.54 | $0.54 | 284,036 |
| 2024-04-08 | $0.55 | $0.56 | $0.51 | $0.53 | $0.53 | 404,684 |
| 2024-04-05 | $0.54 | $0.56 | $0.50 | $0.55 | $0.55 | 543,252 |
| 2024-04-04 | $0.52 | $0.58 | $0.50 | $0.54 | $0.54 | 785,487 |
| 2024-04-03 | $0.49 | $0.51 | $0.47 | $0.51 | $0.51 | 586,891 |
| 2024-04-02 | $0.51 | $0.54 | $0.48 | $0.49 | $0.49 | 755,862 |
| 2024-04-01 | $0.57 | $0.57 | $0.50 | $0.53 | $0.53 | 677,978 |
| 2024-03-28 | $0.57 | $0.62 | $0.52 | $0.54 | $0.54 | 1,237,230 |
| 2024-03-27 | $0.51 | $0.61 | $0.50 | $0.59 | $0.59 | 1,141,752 |
| 2024-03-26 | $0.47 | $0.53 | $0.46 | $0.52 | $0.52 | 795,850 |
| 2024-03-25 | $0.50 | $0.51 | $0.46 | $0.48 | $0.48 | 618,230 |
| 2024-03-22 | $0.57 | $0.58 | $0.43 | $0.47 | $0.47 | 1,980,444 |
| 2024-03-21 | $0.55 | $0.62 | $0.55 | $0.58 | $0.58 | 1,414,092 |
| 2024-03-20 | $0.55 | $0.56 | $0.51 | $0.55 | $0.55 | 1,013,146 |
| 2024-03-19 | $0.52 | $0.56 | $0.50 | $0.54 | $0.54 | 903,490 |
| 2024-03-18 | $0.46 | $0.51 | $0.44 | $0.50 | $0.50 | 697,538 |
| 2024-03-15 | $0.44 | $0.49 | $0.43 | $0.44 | $0.44 | 2,206,880 |
| 2024-03-14 | $0.42 | $0.50 | $0.39 | $0.44 | $0.44 | 2,199,892 |
| 2024-03-13 | $0.45 | $0.51 | $0.45 | $0.47 | $0.47 | 1,530,133 |
| 2024-03-12 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 916,517 |
| 2024-03-11 | $0.52 | $0.53 | $0.47 | $0.48 | $0.48 | 451,703 |
| 2024-03-08 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 384,943 |
| 2024-03-07 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 306,082 |
| 2024-03-06 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 514,012 |
| 2024-03-05 | $0.50 | $0.52 | $0.48 | $0.49 | $0.49 | 707,140 |
| 2024-03-04 | $0.51 | $0.52 | $0.48 | $0.50 | $0.50 | 293,554 |
| 2024-03-01 | $0.52 | $0.55 | $0.48 | $0.51 | $0.51 | 875,430 |
| 2024-02-29 | $0.48 | $0.54 | $0.48 | $0.51 | $0.51 | 454,050 |
| 2024-02-28 | $0.55 | $0.55 | $0.43 | $0.45 | $0.45 | 1,495,696 |
| 2024-02-27 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 327,995 |
| 2024-02-26 | $0.56 | $0.57 | $0.51 | $0.52 | $0.52 | 452,824 |
| 2024-02-23 | $0.52 | $0.57 | $0.51 | $0.54 | $0.54 | 2,087,005 |
| 2024-02-22 | $0.53 | $0.55 | $0.51 | $0.52 | $0.52 | 397,724 |
| 2024-02-21 | $0.53 | $0.57 | $0.52 | $0.52 | $0.52 | 291,037 |
| 2024-02-20 | $0.57 | $0.59 | $0.52 | $0.54 | $0.54 | 584,803 |
| 2024-02-16 | $0.65 | $0.67 | $0.57 | $0.57 | $0.57 | 713,027 |
| 2024-02-15 | $0.67 | $0.69 | $0.63 | $0.64 | $0.64 | 324,569 |
| 2024-02-14 | $0.63 | $0.69 | $0.60 | $0.67 | $0.67 | 784,382 |
| 2024-02-13 | $0.63 | $0.69 | $0.60 | $0.61 | $0.61 | 719,108 |
| 2024-02-12 | $0.58 | $0.73 | $0.58 | $0.71 | $0.71 | 1,442,543 |
| 2024-02-09 | $0.52 | $0.57 | $0.52 | $0.57 | $0.57 | 735,051 |
| 2024-02-08 | $0.47 | $0.52 | $0.47 | $0.50 | $0.50 | 637,824 |
| 2024-02-07 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 494,958 |
| 2024-02-06 | $0.45 | $0.50 | $0.45 | $0.49 | $0.49 | 403,560 |
| 2024-02-05 | $0.51 | $0.52 | $0.45 | $0.46 | $0.46 | 721,034 |
| 2024-02-02 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 368,519 |
| 2024-02-01 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 344,246 |
| 2024-01-31 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 453,585 |
| 2024-01-30 | $0.55 | $0.57 | $0.51 | $0.52 | $0.52 | 492,576 |
| 2024-01-29 | $0.55 | $0.59 | $0.52 | $0.58 | $0.58 | 714,157 |
| 2024-01-26 | $0.57 | $0.58 | $0.54 | $0.57 | $0.57 | 691,579 |
| 2024-01-25 | $0.53 | $0.56 | $0.51 | $0.53 | $0.53 | 426,843 |
| 2024-01-24 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 280,276 |
| 2024-01-23 | $0.59 | $0.59 | $0.55 | $0.57 | $0.57 | 276,400 |
| 2024-01-22 | $0.52 | $0.60 | $0.50 | $0.57 | $0.57 | 648,748 |
| 2024-01-19 | $0.51 | $0.53 | $0.47 | $0.53 | $0.53 | 580,359 |
| 2024-01-18 | $0.51 | $0.52 | $0.47 | $0.49 | $0.49 | 614,737 |
| 2024-01-17 | $0.50 | $0.55 | $0.47 | $0.48 | $0.48 | 669,752 |
| 2024-01-16 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 508,851 |
| 2024-01-12 | $0.55 | $0.62 | $0.55 | $0.57 | $0.57 | 577,415 |
| 2024-01-11 | $0.57 | $0.59 | $0.51 | $0.54 | $0.54 | 810,186 |
| 2024-01-10 | $0.60 | $0.60 | $0.54 | $0.56 | $0.56 | 726,939 |
| 2024-01-09 | $0.64 | $0.65 | $0.58 | $0.59 | $0.59 | 466,745 |
| 2024-01-08 | $0.64 | $0.66 | $0.62 | $0.64 | $0.64 | 683,242 |
| 2024-01-05 | $0.65 | $0.68 | $0.61 | $0.62 | $0.62 | 464,533 |
| 2024-01-04 | $0.69 | $0.70 | $0.63 | $0.64 | $0.64 | 808,283 |
| 2024-01-03 | $0.72 | $0.73 | $0.68 | $0.69 | $0.69 | 715,385 |
| 2024-01-02 | $0.73 | $0.75 | $0.66 | $0.70 | $0.70 | 937,964 |
| 2023-12-29 | $0.73 | $0.76 | $0.67 | $0.69 | $0.69 | 942,178 |
| 2023-12-28 | $0.73 | $0.80 | $0.71 | $0.72 | $0.72 | 3,093,474 |
| 2023-12-27 | $0.74 | $0.81 | $0.72 | $0.73 | $0.73 | 1,190,117 |
| 2023-12-26 | $0.66 | $0.74 | $0.65 | $0.74 | $0.74 | 1,489,885 |
| 2023-12-22 | $0.70 | $0.73 | $0.65 | $0.66 | $0.66 | 1,527,318 |
| 2023-12-21 | $0.74 | $0.76 | $0.67 | $0.70 | $0.70 | 1,868,477 |
| 2023-12-20 | $0.78 | $0.82 | $0.72 | $0.73 | $0.73 | 1,211,599 |
| 2023-12-19 | $0.82 | $0.89 | $0.76 | $0.77 | $0.77 | 1,125,251 |
| 2023-12-18 | $0.94 | $0.96 | $0.80 | $0.81 | $0.81 | 1,446,444 |
| 2023-12-15 | $0.93 | $1.00 | $0.91 | $0.94 | $0.94 | 2,398,868 |
| 2023-12-14 | $0.83 | $0.93 | $0.83 | $0.89 | $0.89 | 2,164,397 |
| 2023-12-13 | $0.76 | $0.82 | $0.70 | $0.81 | $0.81 | 1,485,270 |
| 2023-12-12 | $0.88 | $0.88 | $0.74 | $0.77 | $0.77 | 1,441,265 |
| 2023-12-11 | $0.76 | $0.89 | $0.75 | $0.82 | $0.82 | 1,544,329 |
| 2023-12-08 | $0.69 | $0.76 | $0.69 | $0.75 | $0.75 | 1,154,556 |
| 2023-12-07 | $0.70 | $0.72 | $0.67 | $0.71 | $0.71 | 433,463 |
| 2023-12-06 | $0.70 | $0.72 | $0.67 | $0.68 | $0.68 | 549,033 |
| 2023-12-05 | $0.71 | $0.72 | $0.66 | $0.66 | $0.66 | 779,064 |
| 2023-12-04 | $0.70 | $0.74 | $0.68 | $0.71 | $0.71 | 731,828 |
| 2023-12-01 | $0.65 | $0.72 | $0.65 | $0.69 | $0.69 | 1,331,498 |
| 2023-11-30 | $0.76 | $0.77 | $0.65 | $0.65 | $0.65 | 1,778,043 |
| 2023-11-29 | $0.64 | $0.75 | $0.64 | $0.74 | $0.74 | 2,874,389 |
| 2023-11-28 | $0.60 | $0.66 | $0.60 | $0.65 | $0.65 | 1,086,318 |
| 2023-11-27 | $0.64 | $0.67 | $0.61 | $0.62 | $0.62 | 4,768,392 |
| 2023-11-24 | $0.63 | $0.65 | $0.57 | $0.64 | $0.64 | 938,930 |
| 2023-11-22 | $0.55 | $0.63 | $0.54 | $0.62 | $0.62 | 2,906,786 |
| 2023-11-21 | $0.57 | $0.57 | $0.52 | $0.55 | $0.55 | 2,709,273 |
| 2023-11-20 | $0.51 | $0.58 | $0.50 | $0.55 | $0.55 | 2,022,307 |
| 2023-11-17 | $0.53 | $0.55 | $0.49 | $0.52 | $0.52 | 3,335,145 |
| 2023-11-16 | $0.50 | $0.53 | $0.48 | $0.51 | $0.51 | 2,220,260 |
| 2023-11-15 | $0.51 | $0.56 | $0.48 | $0.52 | $0.52 | 3,276,203 |
| 2023-11-14 | $0.46 | $0.51 | $0.44 | $0.49 | $0.49 | 4,193,391 |
| 2023-11-13 | $0.44 | $0.46 | $0.40 | $0.45 | $0.45 | 3,715,176 |
| 2023-11-10 | $0.46 | $0.46 | $0.40 | $0.44 | $0.44 | 4,310,048 |
| 2023-11-09 | $0.48 | $0.55 | $0.38 | $0.45 | $0.45 | 14,115,343 |
| 2023-11-08 | $0.73 | $0.74 | $0.28 | $0.42 | $0.42 | 28,710,632 |
| 2023-11-07 | $1.20 | $1.22 | $1.15 | $1.19 | $1.19 | 1,288,237 |
| 2023-11-06 | $1.28 | $1.28 | $1.17 | $1.20 | $1.20 | 1,010,993 |
| 2023-11-03 | $1.24 | $1.36 | $1.24 | $1.25 | $1.25 | 902,532 |
| 2023-11-02 | $1.08 | $1.24 | $1.07 | $1.22 | $1.22 | 935,391 |
| 2023-11-01 | $1.09 | $1.11 | $1.03 | $1.05 | $1.05 | 891,506 |
| 2023-10-31 | $1.05 | $1.13 | $1.05 | $1.07 | $1.07 | 980,007 |
| 2023-10-30 | $1.13 | $1.18 | $1.08 | $1.09 | $1.09 | 1,029,928 |
| 2023-10-27 | $1.20 | $1.20 | $1.11 | $1.12 | $1.12 | 608,179 |
| 2023-10-26 | $1.24 | $1.26 | $1.15 | $1.19 | $1.19 | 1,001,126 |
| 2023-10-25 | $1.24 | $1.28 | $1.20 | $1.25 | $1.25 | 748,935 |
| 2023-10-24 | $1.26 | $1.34 | $1.24 | $1.25 | $1.25 | 684,520 |
| 2023-10-23 | $1.20 | $1.28 | $1.18 | $1.24 | $1.24 | 684,668 |
| 2023-10-20 | $1.30 | $1.30 | $1.20 | $1.22 | $1.22 | 863,387 |
| 2023-10-19 | $1.33 | $1.38 | $1.29 | $1.32 | $1.32 | 332,381 |
| 2023-10-18 | $1.39 | $1.41 | $1.25 | $1.35 | $1.35 | 771,656 |
| 2023-10-17 | $1.32 | $1.45 | $1.29 | $1.41 | $1.41 | 680,443 |
| 2023-10-16 | $1.29 | $1.33 | $1.25 | $1.31 | $1.31 | 836,025 |
| 2023-10-13 | $1.31 | $1.33 | $1.28 | $1.31 | $1.31 | 660,380 |
| 2023-10-12 | $1.36 | $1.39 | $1.29 | $1.31 | $1.31 | 635,689 |
| 2023-10-11 | $1.46 | $1.49 | $1.32 | $1.39 | $1.39 | 892,220 |
| 2023-10-10 | $1.30 | $1.48 | $1.30 | $1.45 | $1.45 | 1,586,617 |
| 2023-10-09 | $1.22 | $1.30 | $1.22 | $1.28 | $1.28 | 981,914 |
| 2023-10-06 | $1.15 | $1.27 | $1.10 | $1.26 | $1.26 | 1,830,124 |
| 2023-10-05 | $1.12 | $1.26 | $1.07 | $1.19 | $1.19 | 2,396,361 |
| 2023-10-04 | $1.20 | $1.22 | $1.08 | $1.11 | $1.11 | 2,485,690 |
| 2023-10-03 | $1.20 | $1.22 | $1.12 | $1.18 | $1.18 | 1,285,837 |
| 2023-10-02 | $1.29 | $1.30 | $1.19 | $1.21 | $1.21 | 1,376,762 |
| 2023-09-29 | $1.21 | $1.29 | $1.20 | $1.28 | $1.28 | 2,018,909 |
| 2023-09-28 | $1.19 | $1.24 | $1.13 | $1.19 | $1.19 | 3,243,212 |
| 2023-09-27 | $1.28 | $1.30 | $1.15 | $1.18 | $1.18 | 1,940,172 |
| 2023-09-26 | $1.31 | $1.32 | $1.23 | $1.26 | $1.26 | 1,677,907 |
| 2023-09-25 | $1.37 | $1.38 | $1.29 | $1.32 | $1.32 | 2,084,457 |
| 2023-09-22 | $1.36 | $1.39 | $1.27 | $1.39 | $1.39 | 3,108,198 |
| 2023-09-21 | $1.41 | $1.44 | $1.31 | $1.35 | $1.35 | 2,527,327 |
| 2023-09-20 | $1.48 | $1.57 | $1.41 | $1.46 | $1.46 | 1,817,602 |
| 2023-09-19 | $1.38 | $1.57 | $1.36 | $1.46 | $1.46 | 3,794,527 |
| 2023-09-18 | $1.42 | $1.45 | $1.32 | $1.35 | $1.35 | 1,589,887 |
| 2023-09-15 | $1.40 | $1.48 | $1.34 | $1.42 | $1.42 | 3,315,285 |
| 2023-09-14 | $1.32 | $1.45 | $1.31 | $1.38 | $1.38 | 2,092,340 |
| 2023-09-13 | $1.49 | $1.50 | $1.30 | $1.32 | $1.32 | 2,741,019 |
| 2023-09-12 | $1.62 | $1.69 | $1.48 | $1.52 | $1.52 | 2,720,535 |
| 2023-09-11 | $1.67 | $1.70 | $1.58 | $1.62 | $1.62 | 832,498 |
| 2023-09-08 | $1.70 | $1.76 | $1.59 | $1.65 | $1.65 | 1,861,104 |
| 2023-09-07 | $1.85 | $1.85 | $1.70 | $1.74 | $1.74 | 1,744,889 |
| 2023-09-06 | $1.94 | $1.95 | $1.82 | $1.85 | $1.85 | 1,152,261 |
| 2023-09-05 | $2.01 | $2.02 | $1.94 | $1.95 | $1.95 | 899,815 |
| 2023-09-01 | $1.92 | $2.01 | $1.92 | $1.99 | $1.99 | 753,589 |
| 2023-08-31 | $1.92 | $2.04 | $1.87 | $1.88 | $1.88 | 1,161,350 |
| 2023-08-30 | $2.07 | $2.11 | $1.90 | $1.92 | $1.92 | 1,850,404 |
| 2023-08-29 | $1.97 | $2.09 | $1.92 | $2.07 | $2.07 | 1,409,754 |
| 2023-08-28 | $1.89 | $1.99 | $1.88 | $1.97 | $1.97 | 884,083 |
| 2023-08-25 | $1.82 | $1.89 | $1.80 | $1.87 | $1.87 | 949,888 |
| 2023-08-24 | $1.90 | $1.90 | $1.81 | $1.82 | $1.82 | 1,291,089 |
| 2023-08-23 | $1.95 | $2.03 | $1.91 | $1.91 | $1.91 | 1,101,430 |
| 2023-08-22 | $1.95 | $1.99 | $1.88 | $1.97 | $1.97 | 1,219,574 |
| 2023-08-21 | $1.94 | $1.98 | $1.89 | $1.92 | $1.92 | 1,269,812 |
| 2023-08-18 | $1.92 | $1.95 | $1.86 | $1.93 | $1.93 | 999,642 |
| 2023-08-17 | $1.93 | $1.98 | $1.87 | $1.92 | $1.92 | 2,257,256 |
| 2023-08-16 | $2.00 | $2.03 | $1.91 | $1.95 | $1.95 | 1,658,229 |
| 2023-08-15 | $2.10 | $2.13 | $1.96 | $1.99 | $1.99 | 2,556,462 |
| 2023-08-14 | $2.28 | $2.28 | $2.03 | $2.14 | $2.14 | 2,616,177 |
| 2023-08-11 | $2.20 | $2.48 | $2.01 | $2.31 | $2.31 | 5,342,496 |
| 2023-08-10 | $2.33 | $2.55 | $2.22 | $2.22 | $2.22 | 4,939,022 |
| 2023-08-09 | $2.66 | $3.14 | $2.25 | $2.30 | $2.30 | 10,254,963 |
| 2023-08-08 | $3.34 | $3.51 | $3.11 | $3.46 | $3.46 | 3,081,447 |
| 2023-08-07 | $3.44 | $3.45 | $3.30 | $3.38 | $3.38 | 931,455 |
| 2023-08-04 | $3.59 | $3.59 | $3.38 | $3.47 | $3.47 | 1,048,623 |
| 2023-08-03 | $3.49 | $3.65 | $3.48 | $3.51 | $3.51 | 471,139 |
| 2023-08-02 | $3.72 | $3.72 | $3.36 | $3.51 | $3.51 | 1,111,411 |
| 2023-08-01 | $3.76 | $3.87 | $3.73 | $3.75 | $3.75 | 1,076,178 |
| 2023-07-31 | $3.70 | $3.81 | $3.66 | $3.80 | $3.80 | 906,402 |
| 2023-07-28 | $3.63 | $3.71 | $3.59 | $3.68 | $3.68 | 1,188,066 |
| 2023-07-27 | $3.61 | $3.76 | $3.56 | $3.63 | $3.63 | 1,676,712 |
| 2023-07-26 | $3.47 | $3.64 | $3.45 | $3.58 | $3.58 | 882,814 |
| 2023-07-25 | $3.83 | $3.85 | $3.46 | $3.55 | $3.55 | 1,823,622 |
| 2023-07-24 | $3.67 | $3.81 | $3.44 | $3.79 | $3.79 | 2,187,313 |
| 2023-07-21 | $3.48 | $3.71 | $3.46 | $3.65 | $3.65 | 2,025,923 |
| 2023-07-20 | $3.35 | $3.47 | $3.19 | $3.45 | $3.45 | 1,203,572 |
| 2023-07-19 | $3.30 | $3.58 | $3.30 | $3.34 | $3.34 | 2,182,365 |
| 2023-07-18 | $3.33 | $3.48 | $3.21 | $3.28 | $3.28 | 1,637,959 |
| 2023-07-17 | $3.14 | $3.36 | $3.03 | $3.32 | $3.32 | 1,245,819 |
| 2023-07-14 | $3.25 | $3.28 | $3.12 | $3.13 | $3.13 | 896,028 |
| 2023-07-13 | $3.27 | $3.35 | $3.17 | $3.23 | $3.23 | 1,222,489 |
| 2023-07-12 | $3.18 | $3.30 | $3.08 | $3.28 | $3.28 | 1,400,128 |
| 2023-07-11 | $3.19 | $3.23 | $3.09 | $3.13 | $3.13 | 988,181 |
| 2023-07-10 | $3.11 | $3.21 | $3.03 | $3.20 | $3.20 | 1,280,075 |
| 2023-07-07 | $3.04 | $3.22 | $3.02 | $3.13 | $3.13 | 1,284,046 |
| 2023-07-06 | $3.06 | $3.07 | $2.94 | $3.02 | $3.02 | 1,181,703 |
| 2023-07-05 | $3.25 | $3.25 | $3.08 | $3.15 | $3.15 | 1,439,169 |
| 2023-07-03 | $3.20 | $3.30 | $3.17 | $3.27 | $3.27 | 1,467,848 |
| 2023-06-30 | $2.97 | $3.28 | $2.93 | $3.22 | $3.22 | 3,458,489 |
| 2023-06-29 | $2.84 | $2.97 | $2.79 | $2.96 | $2.96 | 4,339,300 |
| 2023-06-28 | $2.61 | $2.85 | $2.60 | $2.84 | $2.84 | 1,912,291 |
| 2023-06-27 | $2.53 | $2.68 | $2.43 | $2.64 | $2.64 | 2,274,447 |
| 2023-06-26 | $2.52 | $2.59 | $2.47 | $2.53 | $2.53 | 2,295,601 |
| 2023-06-23 | $2.64 | $2.64 | $2.44 | $2.54 | $2.54 | 6,246,758 |
| 2023-06-22 | $2.48 | $2.71 | $2.44 | $2.66 | $2.66 | 3,615,624 |
| 2023-06-21 | $2.48 | $2.54 | $2.39 | $2.48 | $2.48 | 1,534,748 |
| 2023-06-20 | $2.62 | $2.62 | $2.43 | $2.48 | $2.48 | 1,086,569 |
| 2023-06-16 | $2.70 | $2.75 | $2.57 | $2.58 | $2.58 | 2,331,324 |
| 2023-06-15 | $2.56 | $2.71 | $2.51 | $2.70 | $2.70 | 1,422,078 |
| 2023-06-14 | $2.67 | $2.68 | $2.55 | $2.57 | $2.57 | 1,216,572 |
| 2023-06-13 | $2.60 | $2.67 | $2.56 | $2.64 | $2.64 | 2,074,158 |
| 2023-06-12 | $2.70 | $2.75 | $2.58 | $2.60 | $2.60 | 1,618,886 |
| 2023-06-09 | $2.75 | $2.77 | $2.64 | $2.71 | $2.71 | 1,042,337 |
| 2023-06-08 | $2.73 | $2.78 | $2.69 | $2.75 | $2.75 | 793,737 |
| 2023-06-07 | $2.73 | $2.81 | $2.68 | $2.74 | $2.74 | 984,065 |
| 2023-06-06 | $2.79 | $2.84 | $2.66 | $2.74 | $2.74 | 1,136,105 |
| 2023-06-05 | $2.81 | $2.89 | $2.77 | $2.82 | $2.82 | 923,567 |
| 2023-06-02 | $2.84 | $2.96 | $2.75 | $2.82 | $2.82 | 1,216,189 |
| 2023-06-01 | $2.75 | $2.83 | $2.70 | $2.78 | $2.78 | 1,252,182 |
| 2023-05-31 | $2.68 | $2.85 | $2.65 | $2.76 | $2.76 | 2,080,827 |
| 2023-05-30 | $2.90 | $3.01 | $2.63 | $2.68 | $2.68 | 2,490,454 |
| 2023-05-26 | $2.89 | $2.98 | $2.79 | $2.85 | $2.85 | 966,888 |
| 2023-05-25 | $3.27 | $3.29 | $2.63 | $2.84 | $2.84 | 4,800,682 |
| 2023-05-24 | $3.39 | $3.39 | $3.23 | $3.24 | $3.24 | 1,358,336 |
| 2023-05-23 | $3.34 | $3.56 | $3.34 | $3.41 | $3.41 | 1,193,732 |
| 2023-05-22 | $3.09 | $3.42 | $3.03 | $3.38 | $3.38 | 1,441,479 |
| 2023-05-19 | $3.02 | $3.23 | $3.00 | $3.08 | $3.08 | 1,250,793 |
| 2023-05-18 | $3.40 | $3.41 | $2.99 | $3.02 | $3.02 | 1,864,102 |
| 2023-05-17 | $3.25 | $3.50 | $3.22 | $3.40 | $3.40 | 1,257,461 |
| 2023-05-16 | $3.39 | $3.51 | $3.09 | $3.20 | $3.20 | 1,672,499 |
| 2023-05-15 | $3.06 | $3.51 | $3.02 | $3.40 | $3.40 | 2,870,131 |
| 2023-05-12 | $2.92 | $3.17 | $2.90 | $3.10 | $3.10 | 2,251,420 |
| 2023-05-11 | $2.81 | $2.97 | $2.77 | $2.89 | $2.89 | 1,221,358 |
| 2023-05-10 | $2.82 | $2.96 | $2.71 | $2.77 | $2.77 | 1,811,412 |
| 2023-05-09 | $2.71 | $2.72 | $2.56 | $2.65 | $2.65 | 1,323,628 |
| 2023-05-08 | $2.57 | $2.68 | $2.57 | $2.64 | $2.64 | 504,861 |
| 2023-05-05 | $2.57 | $2.63 | $2.53 | $2.61 | $2.61 | 503,358 |
| 2023-05-04 | $2.60 | $2.62 | $2.50 | $2.52 | $2.52 | 614,936 |
| 2023-05-03 | $2.52 | $2.65 | $2.51 | $2.58 | $2.58 | 489,895 |
| 2023-05-02 | $2.62 | $2.63 | $2.50 | $2.52 | $2.52 | 541,707 |
| 2023-05-01 | $2.69 | $2.71 | $2.60 | $2.64 | $2.64 | 589,887 |
| 2023-04-28 | $2.71 | $2.82 | $2.64 | $2.73 | $2.73 | 792,741 |
| 2023-04-27 | $2.63 | $2.75 | $2.61 | $2.71 | $2.71 | 841,406 |
| 2023-04-26 | $2.54 | $2.70 | $2.52 | $2.57 | $2.57 | 1,161,597 |
| 2023-04-25 | $2.59 | $2.64 | $2.50 | $2.58 | $2.58 | 944,214 |
| 2023-04-24 | $2.68 | $2.70 | $2.54 | $2.64 | $2.64 | 891,425 |
| 2023-04-21 | $2.58 | $2.75 | $2.57 | $2.68 | $2.68 | 2,810,955 |
| 2023-04-20 | $2.52 | $2.59 | $2.46 | $2.58 | $2.58 | 784,144 |
| 2023-04-19 | $2.57 | $2.63 | $2.50 | $2.61 | $2.61 | 732,746 |
| 2023-04-18 | $2.78 | $2.83 | $2.54 | $2.60 | $2.60 | 2,098,535 |
| 2023-04-17 | $2.81 | $2.89 | $2.76 | $2.78 | $2.78 | 1,686,297 |
| 2023-04-14 | $2.81 | $2.87 | $2.75 | $2.86 | $2.86 | 979,727 |
| 2023-04-13 | $2.81 | $2.90 | $2.68 | $2.82 | $2.82 | 1,174,139 |
| 2023-04-12 | $2.73 | $2.79 | $2.65 | $2.74 | $2.74 | 1,044,763 |
| 2023-04-11 | $2.53 | $2.75 | $2.51 | $2.70 | $2.70 | 1,801,164 |
| 2023-04-10 | $2.46 | $2.53 | $2.38 | $2.52 | $2.52 | 1,925,801 |
| 2023-04-06 | $2.40 | $2.47 | $2.25 | $2.41 | $2.41 | 1,502,512 |
| 2023-04-05 | $2.39 | $2.46 | $2.21 | $2.33 | $2.33 | 2,131,502 |
| 2023-04-04 | $2.38 | $2.46 | $2.27 | $2.38 | $2.38 | 1,975,703 |
| 2023-04-03 | $2.23 | $2.33 | $2.20 | $2.24 | $2.24 | 1,521,882 |
| 2023-03-31 | $2.10 | $2.28 | $2.10 | $2.25 | $2.25 | 1,631,835 |
| 2023-03-30 | $2.12 | $2.27 | $2.10 | $2.10 | $2.10 | 2,462,442 |
| 2023-03-29 | $2.10 | $2.12 | $1.99 | $2.10 | $2.10 | 1,955,183 |
| 2023-03-28 | $2.05 | $2.12 | $2.05 | $2.11 | $2.11 | 718,325 |
| 2023-03-27 | $2.06 | $2.08 | $2.01 | $2.07 | $2.07 | 854,624 |
| 2023-03-24 | $2.11 | $2.11 | $2.01 | $2.06 | $2.06 | 1,476,798 |
| 2023-03-23 | $2.06 | $2.28 | $2.01 | $2.14 | $2.14 | 1,726,074 |
| 2023-03-22 | $2.09 | $2.22 | $2.02 | $2.03 | $2.03 | 1,199,814 |
| 2023-03-21 | $2.09 | $2.11 | $1.98 | $2.07 | $2.07 | 1,754,257 |
| 2023-03-20 | $2.12 | $2.15 | $1.99 | $2.02 | $2.02 | 1,533,121 |
| 2023-03-17 | $2.32 | $2.35 | $2.09 | $2.13 | $2.13 | 1,723,276 |
| 2023-03-16 | $2.35 | $2.37 | $2.17 | $2.27 | $2.27 | 1,487,793 |
| 2023-03-15 | $2.51 | $2.80 | $2.42 | $2.42 | $2.42 | 1,950,760 |
| 2023-03-14 | $2.67 | $2.70 | $2.35 | $2.43 | $2.43 | 1,683,487 |
| 2023-03-13 | $2.50 | $2.71 | $2.31 | $2.66 | $2.66 | 1,322,795 |
| 2023-03-10 | $2.75 | $2.77 | $2.48 | $2.54 | $2.54 | 1,587,111 |
| 2023-03-09 | $2.91 | $2.98 | $2.70 | $2.72 | $2.72 | 1,020,790 |
| 2023-03-08 | $2.99 | $3.01 | $2.88 | $2.90 | $2.90 | 979,487 |
| 2023-03-07 | $3.06 | $3.12 | $2.91 | $3.00 | $3.00 | 815,111 |
| 2023-03-06 | $2.91 | $3.23 | $2.87 | $3.06 | $3.06 | 2,030,603 |
| 2023-03-03 | $2.94 | $3.18 | $2.84 | $2.86 | $2.86 | 3,158,317 |
| 2023-03-02 | $2.88 | $2.97 | $2.74 | $2.87 | $2.87 | 1,307,351 |
| 2023-03-01 | $3.13 | $3.32 | $2.84 | $2.89 | $2.89 | 2,067,220 |
| 2023-02-28 | $2.82 | $3.16 | $2.82 | $3.07 | $3.07 | 1,500,641 |
| 2023-02-27 | $2.73 | $2.85 | $2.62 | $2.82 | $2.82 | 1,022,280 |
| 2023-02-24 | $2.74 | $2.78 | $2.63 | $2.69 | $2.69 | 583,967 |
| 2023-02-23 | $2.78 | $2.86 | $2.68 | $2.81 | $2.81 | 812,194 |
| 2023-02-22 | $2.72 | $2.78 | $2.63 | $2.72 | $2.72 | 689,076 |
| 2023-02-21 | $2.89 | $2.93 | $2.66 | $2.70 | $2.70 | 960,538 |
| 2023-02-17 | $2.81 | $2.97 | $2.56 | $2.92 | $2.92 | 1,545,245 |
| 2023-02-16 | $2.92 | $3.04 | $2.79 | $2.86 | $2.86 | 912,511 |
| 2023-02-15 | $2.72 | $2.99 | $2.72 | $2.98 | $2.98 | 509,865 |
| 2023-02-14 | $2.64 | $2.80 | $2.60 | $2.78 | $2.78 | 663,431 |
| 2023-02-13 | $2.73 | $2.74 | $2.63 | $2.68 | $2.68 | 786,555 |
| 2023-02-10 | $2.80 | $2.86 | $2.69 | $2.72 | $2.72 | 1,151,691 |
| 2023-02-09 | $2.99 | $3.15 | $2.83 | $2.85 | $2.85 | 1,368,029 |
| 2023-02-08 | $2.96 | $3.07 | $2.89 | $2.90 | $2.90 | 680,201 |
| 2023-02-07 | $2.90 | $2.95 | $2.83 | $2.93 | $2.93 | 616,695 |
| 2023-02-06 | $2.80 | $3.01 | $2.79 | $2.90 | $2.90 | 1,006,398 |
| 2023-02-03 | $2.73 | $2.95 | $2.69 | $2.81 | $2.81 | 970,837 |
| 2023-02-02 | $2.93 | $3.15 | $2.69 | $2.72 | $2.72 | 2,685,370 |
| 2023-02-01 | $2.73 | $2.85 | $2.65 | $2.82 | $2.82 | 757,257 |
| 2023-01-31 | $2.73 | $2.76 | $2.65 | $2.75 | $2.75 | 662,584 |
| 2023-01-30 | $2.87 | $2.98 | $2.65 | $2.68 | $2.68 | 945,635 |
| 2023-01-27 | $2.78 | $3.03 | $2.75 | $2.94 | $2.94 | 911,202 |
| 2023-01-26 | $2.86 | $2.96 | $2.76 | $2.82 | $2.82 | 872,328 |
| 2023-01-25 | $2.93 | $2.93 | $2.78 | $2.83 | $2.83 | 1,443,092 |
| 2023-01-24 | $3.10 | $3.15 | $2.94 | $2.99 | $2.99 | 958,672 |
| 2023-01-23 | $2.94 | $3.19 | $2.91 | $3.15 | $3.15 | 1,551,789 |
| 2023-01-20 | $2.85 | $2.92 | $2.79 | $2.91 | $2.91 | 764,999 |
| 2023-01-19 | $2.97 | $2.98 | $2.77 | $2.83 | $2.83 | 1,071,529 |
| 2023-01-18 | $2.60 | $3.02 | $2.60 | $2.95 | $2.95 | 2,916,475 |
| 2023-01-17 | $2.52 | $2.71 | $2.52 | $2.60 | $2.60 | 1,956,939 |
| 2023-01-13 | $2.70 | $2.80 | $2.49 | $2.52 | $2.52 | 2,251,460 |
| 2023-01-12 | $2.88 | $3.03 | $2.80 | $2.82 | $2.82 | 913,705 |
| 2023-01-11 | $2.83 | $2.99 | $2.75 | $2.92 | $2.92 | 1,400,470 |
| 2023-01-10 | $2.56 | $2.78 | $2.54 | $2.78 | $2.78 | 608,826 |
| 2023-01-09 | $2.63 | $2.80 | $2.55 | $2.57 | $2.57 | 505,443 |
| 2023-01-06 | $2.65 | $2.69 | $2.56 | $2.64 | $2.64 | 534,306 |
| 2023-01-05 | $2.65 | $2.65 | $2.51 | $2.61 | $2.61 | 790,514 |
| 2023-01-04 | $2.61 | $2.71 | $2.52 | $2.67 | $2.67 | 958,146 |
| 2023-01-03 | $2.76 | $2.84 | $2.54 | $2.59 | $2.59 | 823,044 |
| 2022-12-30 | $2.49 | $2.69 | $2.47 | $2.68 | $2.68 | 698,022 |
| 2022-12-29 | $2.31 | $2.58 | $2.29 | $2.55 | $2.55 | 1,005,407 |
| 2022-12-28 | $2.23 | $2.32 | $2.20 | $2.28 | $2.28 | 810,055 |
| 2022-12-27 | $2.35 | $2.35 | $2.16 | $2.23 | $2.23 | 1,042,159 |
| 2022-12-23 | $2.44 | $2.46 | $2.33 | $2.37 | $2.37 | 732,735 |
| 2022-12-22 | $2.51 | $2.55 | $2.35 | $2.47 | $2.47 | 916,583 |
| 2022-12-21 | $2.43 | $2.61 | $2.29 | $2.60 | $2.60 | 908,735 |
| 2022-12-20 | $2.43 | $2.52 | $2.32 | $2.39 | $2.39 | 903,153 |
| 2022-12-19 | $2.61 | $2.61 | $2.43 | $2.45 | $2.45 | 939,209 |
| 2022-12-16 | $2.55 | $2.66 | $2.39 | $2.63 | $2.63 | 1,557,675 |
| 2022-12-15 | $2.76 | $2.99 | $2.59 | $2.60 | $2.60 | 1,122,752 |
| 2022-12-14 | $2.73 | $2.93 | $2.71 | $2.83 | $2.83 | 1,229,361 |
| 2022-12-13 | $2.72 | $2.79 | $2.66 | $2.71 | $2.71 | 932,534 |
| 2022-12-12 | $2.64 | $2.75 | $2.50 | $2.57 | $2.57 | 965,521 |
| 2022-12-09 | $2.48 | $2.74 | $2.47 | $2.63 | $2.63 | 1,451,089 |
| 2022-12-08 | $2.38 | $2.59 | $2.32 | $2.53 | $2.53 | 1,149,229 |
| 2022-12-07 | $2.17 | $2.40 | $2.05 | $2.39 | $2.39 | 1,316,569 |
| 2022-12-06 | $2.36 | $2.36 | $2.17 | $2.26 | $2.26 | 1,011,723 |
| 2022-12-05 | $2.44 | $2.51 | $2.35 | $2.41 | $2.41 | 922,660 |
| 2022-12-02 | $2.19 | $2.50 | $2.16 | $2.44 | $2.44 | 1,297,053 |
| 2022-12-01 | $2.15 | $2.33 | $2.02 | $2.28 | $2.28 | 2,013,800 |
| 2022-11-30 | $1.98 | $2.21 | $1.95 | $2.12 | $2.12 | 3,417,499 |
| 2022-11-29 | $1.96 | $2.09 | $1.93 | $1.96 | $1.96 | 1,344,721 |
| 2022-11-28 | $2.17 | $2.19 | $1.96 | $1.96 | $1.96 | 1,725,942 |
| 2022-11-25 | $2.25 | $2.25 | $2.13 | $2.18 | $2.18 | 504,154 |
| 2022-11-23 | $2.06 | $2.38 | $2.06 | $2.28 | $2.28 | 1,311,831 |
| 2022-11-22 | $2.12 | $2.18 | $2.05 | $2.09 | $2.09 | 675,957 |
| 2022-11-21 | $2.13 | $2.21 | $2.09 | $2.13 | $2.13 | 686,210 |
| 2022-11-18 | $2.30 | $2.33 | $2.14 | $2.19 | $2.19 | 678,076 |
| 2022-11-17 | $2.19 | $2.39 | $2.12 | $2.30 | $2.30 | 1,633,585 |
| 2022-11-16 | $2.37 | $2.41 | $2.20 | $2.26 | $2.26 | 1,170,819 |
| 2022-11-15 | $2.46 | $2.70 | $2.38 | $2.41 | $2.41 | 1,382,635 |
| 2022-11-14 | $2.62 | $2.66 | $2.23 | $2.36 | $2.36 | 1,818,523 |
| 2022-11-11 | $2.81 | $3.01 | $2.49 | $2.58 | $2.58 | 1,788,174 |
| 2022-11-10 | $2.30 | $2.82 | $2.21 | $2.78 | $2.78 | 2,215,752 |
| 2022-11-09 | $1.78 | $2.31 | $1.78 | $2.18 | $2.18 | 3,387,282 |
| 2022-11-08 | $1.91 | $2.12 | $1.86 | $1.93 | $1.93 | 1,756,336 |
| 2022-11-07 | $1.90 | $1.93 | $1.79 | $1.86 | $1.86 | 1,229,239 |
| 2022-11-04 | $1.92 | $1.98 | $1.80 | $1.90 | $1.90 | 706,036 |
| 2022-11-03 | $1.82 | $1.99 | $1.82 | $1.91 | $1.91 | 722,095 |
| 2022-11-02 | $2.06 | $2.06 | $1.84 | $1.85 | $1.85 | 1,041,741 |
| 2022-11-01 | $2.13 | $2.15 | $2.01 | $2.02 | $2.02 | 715,170 |
| 2022-10-31 | $2.00 | $2.12 | $1.98 | $2.07 | $2.07 | 1,102,008 |
| 2022-10-28 | $2.05 | $2.05 | $1.92 | $2.01 | $2.01 | 595,120 |
| 2022-10-27 | $2.07 | $2.12 | $2.03 | $2.04 | $2.04 | 800,286 |
| 2022-10-26 | $2.08 | $2.17 | $2.01 | $2.04 | $2.04 | 1,256,193 |
| 2022-10-25 | $1.91 | $2.05 | $1.88 | $2.02 | $2.02 | 2,162,966 |
| 2022-10-24 | $2.10 | $2.13 | $1.81 | $1.84 | $1.84 | 2,313,709 |
| 2022-10-21 | $2.13 | $2.16 | $2.02 | $2.11 | $2.11 | 896,807 |
| 2022-10-20 | $2.18 | $2.18 | $2.07 | $2.10 | $2.10 | 1,517,762 |
| 2022-10-19 | $2.24 | $2.25 | $2.11 | $2.18 | $2.18 | 1,105,319 |
| 2022-10-18 | $2.39 | $2.47 | $2.23 | $2.28 | $2.28 | 1,037,456 |
| 2022-10-17 | $2.55 | $2.58 | $2.22 | $2.31 | $2.31 | 1,547,322 |
| 2022-10-14 | $2.66 | $2.76 | $2.44 | $2.44 | $2.44 | 686,486 |
| 2022-10-13 | $2.62 | $2.68 | $2.52 | $2.61 | $2.61 | 1,144,913 |
| 2022-10-12 | $2.79 | $2.82 | $2.63 | $2.73 | $2.73 | 665,441 |
| 2022-10-11 | $2.62 | $2.81 | $2.57 | $2.78 | $2.78 | 963,837 |
| 2022-10-10 | $2.82 | $2.83 | $2.66 | $2.71 | $2.71 | 578,365 |
| 2022-10-07 | $2.85 | $2.90 | $2.75 | $2.80 | $2.80 | 1,066,291 |
| 2022-10-06 | $3.06 | $3.25 | $2.89 | $2.93 | $2.93 | 1,199,220 |
| 2022-10-05 | $3.21 | $3.26 | $3.00 | $3.09 | $3.09 | 661,869 |
| 2022-10-04 | $3.30 | $3.40 | $3.21 | $3.33 | $3.33 | 951,569 |
| 2022-10-03 | $3.01 | $3.42 | $2.78 | $3.18 | $3.18 | 1,767,883 |
| 2022-09-30 | $2.94 | $3.19 | $2.93 | $2.96 | $2.96 | 995,480 |
| 2022-09-29 | $3.23 | $3.23 | $2.93 | $3.05 | $3.05 | 4,275,914 |
| 2022-09-28 | $3.12 | $3.21 | $3.01 | $3.20 | $3.20 | 1,189,181 |
| 2022-09-27 | $3.15 | $3.35 | $3.06 | $3.10 | $3.10 | 1,319,622 |
| 2022-09-26 | $3.11 | $3.36 | $3.06 | $3.14 | $3.14 | 1,125,470 |
| 2022-09-23 | $3.36 | $3.36 | $3.13 | $3.17 | $3.17 | 962,483 |
| 2022-09-22 | $3.51 | $3.62 | $3.30 | $3.33 | $3.33 | 903,920 |
| 2022-09-21 | $3.64 | $3.72 | $3.37 | $3.55 | $3.55 | 769,172 |
| 2022-09-20 | $3.66 | $3.75 | $3.56 | $3.58 | $3.58 | 708,607 |
| 2022-09-19 | $3.70 | $3.93 | $3.69 | $3.73 | $3.73 | 731,244 |
| 2022-09-16 | $3.63 | $3.91 | $3.51 | $3.77 | $3.77 | 1,255,058 |
| 2022-09-15 | $4.36 | $4.38 | $3.72 | $3.77 | $3.77 | 1,818,542 |
| 2022-09-14 | $4.19 | $4.41 | $4.01 | $4.35 | $4.35 | 748,775 |
| 2022-09-13 | $4.09 | $4.22 | $3.97 | $4.19 | $4.19 | 656,661 |
| 2022-09-12 | $4.37 | $4.39 | $4.10 | $4.25 | $4.25 | 574,471 |
| 2022-09-09 | $4.38 | $4.41 | $4.21 | $4.30 | $4.30 | 423,467 |
| 2022-09-08 | $4.28 | $4.35 | $4.19 | $4.31 | $4.31 | 417,713 |
| 2022-09-07 | $4.08 | $4.38 | $4.02 | $4.36 | $4.36 | 738,750 |
| 2022-09-06 | $3.91 | $4.15 | $3.85 | $4.06 | $4.06 | 565,067 |
| 2022-09-02 | $4.06 | $4.16 | $3.77 | $3.91 | $3.91 | 567,974 |
| 2022-09-01 | $4.02 | $4.12 | $3.88 | $4.01 | $4.01 | 486,106 |
| 2022-08-31 | $4.08 | $4.17 | $3.95 | $4.14 | $4.14 | 946,098 |
| 2022-08-30 | $4.41 | $4.43 | $4.03 | $4.07 | $4.07 | 499,280 |
| 2022-08-29 | $4.21 | $4.50 | $4.18 | $4.35 | $4.35 | 673,107 |
| 2022-08-26 | $4.49 | $4.58 | $4.31 | $4.38 | $4.38 | 488,642 |
| 2022-08-25 | $4.74 | $4.80 | $4.43 | $4.51 | $4.51 | 517,048 |
| 2022-08-24 | $4.35 | $4.70 | $4.30 | $4.64 | $4.64 | 649,228 |
| 2022-08-23 | $4.15 | $4.36 | $4.14 | $4.34 | $4.34 | 680,169 |
| 2022-08-22 | $4.20 | $4.30 | $4.11 | $4.17 | $4.17 | 800,370 |
| 2022-08-19 | $4.56 | $4.58 | $4.28 | $4.36 | $4.36 | 825,822 |
| 2022-08-18 | $4.52 | $4.78 | $4.44 | $4.72 | $4.72 | 1,137,900 |
| 2022-08-17 | $4.78 | $4.89 | $4.53 | $4.53 | $4.53 | 1,313,056 |
| 2022-08-16 | $5.14 | $5.19 | $4.81 | $4.88 | $4.88 | 1,153,164 |
| 2022-08-15 | $5.31 | $5.34 | $5.05 | $5.19 | $5.19 | 1,065,330 |
| 2022-08-12 | $5.10 | $5.45 | $4.91 | $5.40 | $5.40 | 1,149,338 |
| 2022-08-11 | $5.60 | $5.66 | $4.96 | $5.05 | $5.05 | 1,319,317 |
| 2022-08-10 | $5.04 | $5.51 | $4.93 | $5.47 | $5.47 | 1,787,540 |
| 2022-08-09 | $4.56 | $4.99 | $4.39 | $4.77 | $4.77 | 1,203,481 |
| 2022-08-08 | $5.00 | $5.51 | $4.75 | $4.92 | $4.92 | 1,570,175 |
| 2022-08-05 | $5.09 | $5.29 | $4.80 | $4.86 | $4.86 | 1,275,077 |
| 2022-08-04 | $4.98 | $5.05 | $4.79 | $4.95 | $4.95 | 592,090 |
| 2022-08-03 | $5.04 | $5.09 | $4.77 | $4.91 | $4.91 | 576,459 |
| 2022-08-02 | $4.94 | $5.21 | $4.87 | $5.03 | $5.03 | 885,471 |
| 2022-08-01 | $5.06 | $5.13 | $4.61 | $5.04 | $5.04 | 1,134,811 |
| 2022-07-29 | $4.90 | $5.10 | $4.73 | $5.02 | $5.02 | 1,329,023 |
| 2022-07-28 | $4.43 | $5.00 | $4.43 | $4.97 | $4.97 | 2,959,413 |
| 2022-07-27 | $4.10 | $4.28 | $3.98 | $4.14 | $4.14 | 1,052,487 |
| 2022-07-26 | $3.99 | $4.07 | $3.88 | $3.94 | $3.94 | 412,327 |
| 2022-07-25 | $3.96 | $4.09 | $3.80 | $4.06 | $4.06 | 659,211 |
| 2022-07-22 | $4.31 | $4.34 | $3.87 | $3.90 | $3.90 | 929,188 |
| 2022-07-21 | $4.25 | $4.29 | $4.00 | $4.26 | $4.26 | 697,956 |
| 2022-07-20 | $3.94 | $4.33 | $3.94 | $4.30 | $4.30 | 961,674 |
| 2022-07-19 | $3.73 | $4.03 | $3.70 | $3.95 | $3.95 | 1,131,288 |
| 2022-07-18 | $3.62 | $3.91 | $3.53 | $3.55 | $3.55 | 1,238,124 |
| 2022-07-15 | $3.65 | $3.72 | $3.18 | $3.50 | $3.50 | 1,460,768 |
| 2022-07-14 | $3.67 | $3.72 | $3.57 | $3.69 | $3.69 | 774,361 |
| 2022-07-13 | $3.66 | $3.83 | $3.57 | $3.73 | $3.73 | 753,554 |
| 2022-07-12 | $3.68 | $3.83 | $3.62 | $3.76 | $3.76 | 702,140 |
| 2022-07-11 | $4.19 | $4.29 | $3.61 | $3.67 | $3.67 | 959,644 |
| 2022-07-08 | $4.01 | $4.38 | $3.91 | $4.26 | $4.26 | 678,013 |
| 2022-07-07 | $3.99 | $4.26 | $3.97 | $4.13 | $4.13 | 1,099,360 |
| 2022-07-06 | $3.88 | $4.04 | $3.76 | $3.94 | $3.94 | 764,517 |
| 2022-07-05 | $3.58 | $3.90 | $3.41 | $3.90 | $3.90 | 1,069,827 |
| 2022-07-01 | $3.61 | $3.98 | $3.60 | $3.74 | $3.74 | 1,018,561 |
| 2022-06-30 | $3.21 | $3.69 | $3.21 | $3.62 | $3.62 | 987,181 |
| 2022-06-29 | $3.61 | $3.61 | $3.18 | $3.29 | $3.29 | 1,766,094 |
| 2022-06-28 | $4.37 | $4.37 | $3.61 | $3.66 | $3.66 | 1,767,134 |
| 2022-06-27 | $4.62 | $4.80 | $4.08 | $4.26 | $4.26 | 1,614,932 |
| 2022-06-24 | $5.10 | $5.24 | $4.55 | $4.57 | $4.57 | 1,408,577 |
| 2022-06-23 | $4.75 | $5.01 | $4.56 | $4.96 | $4.96 | 1,177,239 |
| 2022-06-22 | $4.53 | $4.88 | $4.48 | $4.75 | $4.75 | 897,042 |
| 2022-06-21 | $4.60 | $4.93 | $4.43 | $4.72 | $4.72 | 1,179,488 |
| 2022-06-17 | $4.17 | $4.67 | $4.17 | $4.47 | $4.47 | 3,003,437 |
| 2022-06-16 | $4.64 | $4.82 | $4.07 | $4.16 | $4.16 | 1,527,783 |
| 2022-06-15 | $4.47 | $4.99 | $4.26 | $4.97 | $4.97 | 2,179,084 |
| 2022-06-14 | $5.13 | $5.22 | $4.29 | $4.37 | $4.37 | 1,897,387 |
| 2022-06-13 | $5.00 | $5.18 | $4.39 | $5.04 | $5.04 | 2,258,762 |
| 2022-06-10 | $5.21 | $5.49 | $5.07 | $5.27 | $5.27 | 930,992 |
| 2022-06-09 | $5.29 | $6.06 | $5.27 | $5.47 | $5.47 | 2,005,262 |
| 2022-06-08 | $5.59 | $6.14 | $5.34 | $5.36 | $5.36 | 1,822,378 |
| 2022-06-07 | $5.13 | $5.67 | $5.04 | $5.63 | $5.63 | 2,196,192 |
| 2022-06-06 | $4.97 | $5.31 | $4.74 | $5.23 | $5.23 | 8,601,420 |
| 2022-06-03 | $4.01 | $4.34 | $3.90 | $3.97 | $3.97 | 584,787 |
| 2022-06-02 | $3.66 | $4.22 | $3.57 | $4.11 | $4.11 | 828,798 |
| 2022-06-01 | $4.11 | $4.14 | $3.56 | $3.60 | $3.60 | 1,056,008 |
| 2022-05-31 | $4.50 | $4.58 | $4.04 | $4.05 | $4.05 | 1,075,313 |
| 2022-05-27 | $4.19 | $4.64 | $4.18 | $4.50 | $4.50 | 900,385 |
| 2022-05-26 | $3.99 | $4.26 | $3.88 | $4.15 | $4.15 | 695,461 |
| 2022-05-25 | $3.84 | $4.14 | $3.73 | $3.99 | $3.99 | 704,925 |
| 2022-05-24 | $3.88 | $3.89 | $3.64 | $3.86 | $3.86 | 787,818 |
| 2022-05-23 | $3.96 | $3.96 | $3.59 | $3.95 | $3.95 | 703,811 |
| 2022-05-20 | $4.14 | $4.21 | $3.65 | $3.83 | $3.83 | 800,207 |
| 2022-05-19 | $3.74 | $4.19 | $3.74 | $4.14 | $4.14 | 1,413,864 |
| 2022-05-18 | $3.51 | $4.14 | $3.49 | $3.79 | $3.79 | 2,804,490 |
| 2022-05-17 | $3.05 | $3.48 | $3.00 | $3.46 | $3.46 | 1,321,025 |
| 2022-05-16 | $3.21 | $3.30 | $2.95 | $2.96 | $2.96 | 871,223 |
| 2022-05-13 | $2.82 | $3.24 | $2.82 | $3.24 | $3.24 | 875,909 |
| 2022-05-12 | $2.75 | $2.94 | $2.50 | $2.80 | $2.80 | 932,321 |
| 2022-05-11 | $2.68 | $3.14 | $2.60 | $2.83 | $2.83 | 830,624 |
| 2022-05-10 | $2.81 | $2.94 | $2.12 | $2.87 | $2.87 | 2,350,406 |
| 2022-05-09 | $3.54 | $3.57 | $3.20 | $3.29 | $3.29 | 593,772 |
| 2022-05-06 | $3.62 | $3.66 | $3.42 | $3.65 | $3.65 | 488,762 |
| 2022-05-05 | $3.78 | $3.83 | $3.38 | $3.66 | $3.66 | 864,127 |
| 2022-05-04 | $3.56 | $3.82 | $3.32 | $3.81 | $3.81 | 1,412,191 |
| 2022-05-03 | $3.12 | $3.57 | $2.99 | $3.54 | $3.54 | 1,383,946 |
| 2022-05-02 | $2.78 | $3.10 | $2.73 | $3.08 | $3.08 | 1,215,563 |
| 2022-04-29 | $2.88 | $3.04 | $2.77 | $2.80 | $2.80 | 1,037,164 |
| 2022-04-28 | $2.87 | $2.96 | $2.69 | $2.94 | $2.94 | 1,099,673 |
| 2022-04-27 | $2.90 | $3.02 | $2.82 | $2.86 | $2.86 | 915,181 |
| 2022-04-26 | $3.03 | $3.07 | $2.87 | $2.92 | $2.92 | 1,041,536 |
| 2022-04-25 | $2.90 | $3.10 | $2.83 | $3.09 | $3.09 | 1,245,322 |
| 2022-04-22 | $2.97 | $3.10 | $2.88 | $3.03 | $3.03 | 2,473,383 |
| 2022-04-21 | $3.06 | $3.09 | $2.80 | $2.99 | $2.99 | 2,416,720 |
| 2022-04-20 | $3.48 | $3.57 | $3.17 | $3.21 | $3.21 | 1,228,230 |
| 2022-04-19 | $3.43 | $3.58 | $3.36 | $3.43 | $3.43 | 868,951 |
| 2022-04-18 | $3.55 | $3.57 | $3.38 | $3.45 | $3.45 | 868,091 |
| 2022-04-14 | $3.77 | $3.80 | $3.57 | $3.59 | $3.59 | 1,342,206 |
| 2022-04-13 | $3.75 | $3.83 | $3.58 | $3.79 | $3.79 | 1,090,769 |
| 2022-04-12 | $3.96 | $4.05 | $3.75 | $3.76 | $3.76 | 1,320,363 |
| 2022-04-11 | $3.93 | $4.12 | $3.83 | $3.93 | $3.93 | 1,565,111 |
| 2022-04-08 | $4.32 | $4.32 | $3.68 | $3.96 | $3.96 | 3,406,203 |
| 2022-04-07 | $4.84 | $4.84 | $4.40 | $4.63 | $4.63 | 856,093 |
| 2022-04-06 | $4.95 | $5.01 | $4.60 | $4.89 | $4.89 | 850,057 |
| 2022-04-05 | $5.42 | $5.42 | $4.89 | $4.92 | $4.92 | 696,021 |
| 2022-04-04 | $5.13 | $5.55 | $5.13 | $5.35 | $5.35 | 748,504 |
| 2022-04-01 | $5.01 | $5.28 | $4.96 | $5.13 | $5.13 | 955,772 |
| 2022-03-31 | $4.97 | $5.10 | $4.80 | $4.93 | $4.93 | 1,126,198 |
| 2022-03-30 | $5.34 | $5.38 | $4.94 | $4.97 | $4.97 | 1,330,724 |
| 2022-03-29 | $6.10 | $6.10 | $5.28 | $5.33 | $5.33 | 1,856,599 |
| 2022-03-28 | $6.09 | $6.19 | $5.61 | $5.85 | $5.85 | 853,902 |
| 2022-03-25 | $6.47 | $6.49 | $5.93 | $6.09 | $6.09 | 476,105 |
| 2022-03-24 | $6.29 | $6.60 | $6.20 | $6.45 | $6.45 | 738,348 |
| 2022-03-23 | $6.26 | $6.47 | $5.91 | $6.15 | $6.15 | 890,695 |
| 2022-03-22 | $6.51 | $6.75 | $6.25 | $6.34 | $6.34 | 831,661 |
| 2022-03-21 | $6.54 | $6.65 | $6.27 | $6.52 | $6.52 | 1,212,053 |
| 2022-03-18 | $6.49 | $6.72 | $6.41 | $6.49 | $6.49 | 3,789,902 |
| 2022-03-17 | $6.19 | $6.83 | $6.15 | $6.64 | $6.64 | 1,824,419 |
| 2022-03-16 | $5.64 | $6.29 | $5.64 | $6.27 | $6.27 | 1,659,185 |
| 2022-03-15 | $4.73 | $5.65 | $4.65 | $5.62 | $5.62 | 1,420,486 |
| 2022-03-14 | $5.40 | $5.40 | $4.92 | $4.95 | $4.95 | 1,301,870 |
| 2022-03-11 | $5.69 | $5.83 | $5.38 | $5.44 | $5.44 | 986,093 |
| 2022-03-10 | $5.47 | $5.76 | $5.43 | $5.63 | $5.63 | 535,118 |
| 2022-03-09 | $5.38 | $5.78 | $5.22 | $5.65 | $5.65 | 1,944,017 |
| 2022-03-08 | $4.94 | $5.40 | $4.53 | $5.32 | $5.32 | 2,083,022 |
| 2022-03-07 | $4.25 | $4.69 | $4.25 | $4.68 | $4.68 | 1,055,412 |
| 2022-03-04 | $4.70 | $4.75 | $4.10 | $4.20 | $4.20 | 994,101 |
| 2022-03-03 | $4.49 | $4.70 | $4.30 | $4.69 | $4.69 | 621,392 |
| 2022-03-02 | $4.67 | $4.67 | $4.17 | $4.49 | $4.49 | 1,178,026 |
| 2022-03-01 | $4.71 | $4.98 | $4.49 | $4.64 | $4.64 | 992,196 |
| 2022-02-28 | $4.38 | $4.73 | $4.31 | $4.71 | $4.71 | 1,410,958 |
| 2022-02-25 | $4.20 | $4.30 | $3.90 | $4.30 | $4.30 | 868,699 |
| 2022-02-24 | $3.32 | $4.18 | $3.30 | $4.16 | $4.16 | 976,280 |
| 2022-02-23 | $3.69 | $3.72 | $3.47 | $3.52 | $3.52 | 695,794 |
| 2022-02-22 | $3.78 | $3.84 | $3.57 | $3.60 | $3.60 | 912,364 |
| 2022-02-18 | $4.09 | $4.09 | $3.77 | $3.84 | $3.84 | 539,608 |
| 2022-02-17 | $4.09 | $4.20 | $3.91 | $3.92 | $3.92 | 576,935 |
| 2022-02-16 | $4.20 | $4.25 | $3.97 | $4.21 | $4.21 | 668,352 |
| 2022-02-15 | $3.94 | $4.30 | $3.90 | $4.26 | $4.26 | 983,423 |
| 2022-02-14 | $3.70 | $4.01 | $3.65 | $3.81 | $3.81 | 750,754 |
| 2022-02-11 | $4.02 | $4.07 | $3.71 | $3.72 | $3.72 | 1,204,445 |
| 2022-02-10 | $4.06 | $4.33 | $3.96 | $3.98 | $3.98 | 1,005,563 |
| 2022-02-09 | $4.03 | $4.33 | $3.91 | $4.22 | $4.22 | 1,988,433 |
| 2022-02-08 | $3.66 | $3.93 | $3.64 | $3.86 | $3.86 | 821,373 |
| 2022-02-07 | $3.92 | $3.92 | $3.58 | $3.71 | $3.71 | 2,159,395 |
| 2022-02-04 | $3.71 | $3.83 | $3.66 | $3.76 | $3.76 | 403,399 |
| 2022-02-03 | $3.95 | $4.00 | $3.69 | $3.71 | $3.71 | 761,266 |
| 2022-02-02 | $4.26 | $4.36 | $4.03 | $4.05 | $4.05 | 1,148,012 |
| 2022-02-01 | $4.26 | $4.34 | $4.02 | $4.21 | $4.21 | 1,736,529 |
| 2022-01-31 | $3.76 | $4.22 | $3.76 | $4.22 | $4.22 | 957,612 |
| 2022-01-28 | $3.62 | $3.76 | $3.35 | $3.74 | $3.74 | 1,099,983 |
| 2022-01-27 | $4.21 | $4.21 | $3.60 | $3.63 | $3.63 | 1,602,285 |
| 2022-01-26 | $4.10 | $4.39 | $3.94 | $3.96 | $3.96 | 1,331,743 |
| 2022-01-25 | $4.02 | $4.15 | $3.82 | $3.99 | $3.99 | 838,601 |
| 2022-01-24 | $3.94 | $4.19 | $3.68 | $4.18 | $4.18 | 1,384,587 |
| 2022-01-21 | $4.30 | $4.40 | $4.06 | $4.11 | $4.11 | 1,855,847 |
| 2022-01-20 | $4.54 | $4.75 | $4.38 | $4.38 | $4.38 | 870,719 |
| 2022-01-19 | $4.81 | $4.82 | $4.35 | $4.46 | $4.46 | 1,494,428 |
| 2022-01-18 | $5.07 | $5.09 | $4.48 | $4.75 | $4.75 | 2,755,475 |
| 2022-01-14 | $5.59 | $5.68 | $5.05 | $5.13 | $5.13 | 3,054,519 |
| 2022-01-13 | $6.65 | $6.65 | $6.06 | $6.08 | $6.08 | 984,441 |
| 2022-01-12 | $6.70 | $6.92 | $6.47 | $6.61 | $6.61 | 487,681 |
| 2022-01-11 | $6.65 | $6.74 | $6.46 | $6.71 | $6.71 | 679,925 |
| 2022-01-10 | $6.80 | $6.86 | $6.20 | $6.57 | $6.57 | 671,040 |
| 2022-01-07 | $6.36 | $6.89 | $6.34 | $6.81 | $6.81 | 874,331 |
| 2022-01-06 | $6.47 | $6.64 | $6.21 | $6.38 | $6.38 | 1,131,658 |
| 2022-01-05 | $6.97 | $7.13 | $6.47 | $6.50 | $6.50 | 899,482 |
| 2022-01-04 | $7.67 | $7.75 | $6.96 | $7.07 | $7.07 | 734,840 |
| 2022-01-03 | $7.74 | $7.74 | $7.47 | $7.67 | $7.67 | 409,375 |
| 2021-12-31 | $7.46 | $7.72 | $7.39 | $7.56 | $7.56 | 406,627 |
| 2021-12-30 | $7.22 | $7.67 | $7.22 | $7.49 | $7.49 | 470,972 |
| 2021-12-29 | $7.21 | $7.56 | $7.04 | $7.17 | $7.17 | 795,961 |
| 2021-12-28 | $7.39 | $7.55 | $7.18 | $7.32 | $7.32 | 439,131 |
| 2021-12-27 | $7.61 | $7.61 | $7.20 | $7.49 | $7.49 | 877,466 |
| 2021-12-23 | $7.57 | $7.68 | $7.31 | $7.52 | $7.52 | 405,501 |
| 2021-12-22 | $7.50 | $7.67 | $7.40 | $7.60 | $7.60 | 534,758 |
| 2021-12-21 | $7.22 | $7.75 | $7.21 | $7.56 | $7.56 | 725,817 |
| 2021-12-20 | $7.41 | $7.48 | $6.80 | $7.05 | $7.05 | 1,589,827 |
| 2021-12-17 | $7.74 | $7.88 | $7.46 | $7.71 | $7.71 | 2,622,689 |
| 2021-12-16 | $8.17 | $8.29 | $7.73 | $7.85 | $7.85 | 767,706 |
| 2021-12-15 | $8.00 | $8.07 | $7.19 | $7.99 | $7.99 | 1,113,128 |
| 2021-12-14 | $8.25 | $8.61 | $7.92 | $8.00 | $8.00 | 863,015 |
| 2021-12-13 | $8.12 | $8.69 | $8.06 | $8.50 | $8.50 | 842,730 |
| 2021-12-10 | $8.20 | $8.26 | $7.98 | $8.05 | $8.05 | 553,596 |
| 2021-12-09 | $8.26 | $8.52 | $7.99 | $8.17 | $8.17 | 1,142,020 |
| 2021-12-08 | $8.00 | $8.34 | $7.82 | $8.26 | $8.26 | 1,456,035 |
| 2021-12-07 | $7.90 | $8.15 | $7.58 | $7.97 | $7.97 | 1,361,858 |
| 2021-12-06 | $7.50 | $7.83 | $7.11 | $7.63 | $7.63 | 440,196 |
| 2021-12-03 | $8.09 | $8.09 | $7.42 | $7.50 | $7.50 | 921,573 |
| 2021-12-02 | $7.72 | $8.21 | $7.57 | $8.09 | $8.09 | 1,340,693 |
| 2021-12-01 | $8.71 | $8.82 | $7.51 | $7.80 | $7.80 | 1,107,384 |
| 2021-11-30 | $8.59 | $8.75 | $8.07 | $8.56 | $8.56 | 662,361 |
| 2021-11-29 | $8.78 | $8.89 | $7.93 | $8.64 | $8.64 | 905,651 |
| 2021-11-26 | $8.74 | $8.96 | $8.48 | $8.75 | $8.75 | 561,780 |
| 2021-11-24 | $8.68 | $9.05 | $8.25 | $9.02 | $9.02 | 1,158,108 |
| 2021-11-23 | $9.02 | $9.06 | $8.46 | $8.83 | $8.83 | 979,099 |
| 2021-11-22 | $9.50 | $9.69 | $8.75 | $9.04 | $9.04 | 775,134 |
| 2021-11-19 | $9.42 | $9.91 | $9.40 | $9.58 | $9.58 | 445,610 |
| 2021-11-18 | $10.58 | $10.71 | $9.31 | $9.49 | $9.49 | 966,824 |
| 2021-11-17 | $10.60 | $10.90 | $10.43 | $10.73 | $10.73 | 297,817 |
| 2021-11-16 | $10.83 | $10.97 | $10.32 | $10.80 | $10.80 | 824,652 |
| 2021-11-15 | $10.58 | $11.20 | $10.58 | $10.80 | $10.80 | 1,914,891 |
| 2021-11-12 | $9.23 | $10.45 | $9.19 | $10.27 | $10.27 | 1,713,048 |
| 2021-11-11 | $8.41 | $9.75 | $8.40 | $9.15 | $9.15 | 1,392,058 |
| 2021-11-10 | $7.92 | $8.59 | $7.42 | $8.25 | $8.25 | 2,815,385 |
| 2021-11-09 | $9.95 | $9.95 | $9.26 | $9.42 | $9.42 | 897,557 |
| 2021-11-08 | $10.35 | $10.44 | $9.81 | $9.92 | $9.92 | 546,072 |
| 2021-11-05 | $9.97 | $10.35 | $9.95 | $10.18 | $10.18 | 649,899 |
| 2021-11-04 | $9.93 | $10.00 | $9.68 | $9.89 | $9.89 | 442,534 |
| 2021-11-03 | $9.00 | $9.99 | $8.98 | $9.91 | $9.91 | 733,362 |
| 2021-11-02 | $9.54 | $9.75 | $8.77 | $9.41 | $9.41 | 1,431,788 |
| 2021-11-01 | $9.62 | $10.15 | $9.62 | $10.08 | $10.08 | 1,051,515 |
| 2021-10-29 | $9.07 | $9.55 | $9.02 | $9.54 | $9.54 | 911,482 |
| 2021-10-28 | $8.55 | $9.21 | $8.53 | $9.11 | $9.11 | 1,404,289 |
| 2021-10-27 | $8.31 | $8.75 | $8.29 | $8.46 | $8.46 | 1,001,674 |
| 2021-10-26 | $8.00 | $8.50 | $7.71 | $8.14 | $8.14 | 899,623 |
| 2021-10-25 | $7.74 | $8.15 | $7.30 | $7.89 | $7.89 | 1,354,193 |
| 2021-10-22 | $7.92 | $8.05 | $7.30 | $7.65 | $7.65 | 1,571,253 |
| 2021-10-21 | $7.70 | $8.15 | $7.31 | $7.82 | $7.82 | 2,771,436 |
| 2021-10-20 | $6.90 | $7.17 | $6.70 | $7.15 | $7.15 | 1,616,986 |
| 2021-10-19 | $6.33 | $6.92 | $6.33 | $6.76 | $6.76 | 989,596 |
| 2021-10-18 | $6.50 | $6.61 | $6.22 | $6.30 | $6.30 | 582,458 |
| 2021-10-15 | $6.75 | $6.75 | $6.48 | $6.58 | $6.58 | 988,418 |
| 2021-10-14 | $6.86 | $6.89 | $6.57 | $6.67 | $6.67 | 401,805 |
| 2021-10-13 | $6.74 | $6.88 | $6.52 | $6.78 | $6.78 | 681,152 |
| 2021-10-12 | $6.59 | $6.80 | $6.43 | $6.70 | $6.70 | 1,204,428 |
| 2021-10-11 | $6.84 | $6.84 | $6.55 | $6.56 | $6.56 | 723,354 |
| 2021-10-08 | $6.81 | $6.97 | $6.70 | $6.84 | $6.84 | 535,647 |
| 2021-10-07 | $6.61 | $7.07 | $6.61 | $6.81 | $6.81 | 879,528 |
| 2021-10-06 | $6.60 | $6.71 | $6.42 | $6.51 | $6.51 | 640,932 |
| 2021-10-05 | $6.96 | $7.00 | $6.44 | $6.69 | $6.69 | 972,179 |
| 2021-10-04 | $7.63 | $7.67 | $6.63 | $6.81 | $6.81 | 1,898,269 |
| 2021-10-01 | $7.82 | $7.88 | $7.51 | $7.62 | $7.62 | 542,674 |
| 2021-09-30 | $7.90 | $7.90 | $7.57 | $7.79 | $7.79 | 809,489 |
| 2021-09-29 | $7.87 | $8.12 | $7.71 | $7.78 | $7.78 | 768,267 |
| 2021-09-28 | $8.01 | $8.35 | $7.67 | $7.77 | $7.77 | 775,762 |
| 2021-09-27 | $8.19 | $8.19 | $7.73 | $8.14 | $8.14 | 732,236 |
| 2021-09-24 | $8.57 | $8.63 | $8.13 | $8.14 | $8.14 | 530,676 |
| 2021-09-23 | $8.84 | $8.96 | $8.53 | $8.59 | $8.59 | 515,216 |
| 2021-09-22 | $8.85 | $9.05 | $8.67 | $8.75 | $8.75 | 338,635 |
| 2021-09-21 | $8.76 | $8.79 | $8.53 | $8.71 | $8.71 | 398,261 |
| 2021-09-20 | $9.00 | $9.24 | $8.56 | $8.73 | $8.73 | 577,556 |
| 2021-09-17 | $9.20 | $9.57 | $9.09 | $9.30 | $9.30 | 1,737,819 |
| 2021-09-16 | $9.31 | $9.50 | $9.04 | $9.13 | $9.13 | 428,833 |
| 2021-09-15 | $9.67 | $9.67 | $9.01 | $9.36 | $9.36 | 982,194 |
| 2021-09-14 | $9.90 | $10.03 | $9.68 | $9.72 | $9.72 | 262,325 |
| 2021-09-13 | $9.54 | $10.16 | $9.54 | $9.92 | $9.92 | 845,202 |
| 2021-09-10 | $9.86 | $10.01 | $9.38 | $9.59 | $9.59 | 824,414 |
| 2021-09-09 | $9.78 | $9.95 | $9.32 | $9.81 | $9.81 | 607,764 |
| 2021-09-08 | $10.35 | $10.35 | $9.74 | $9.78 | $9.78 | 664,227 |
| 2021-09-07 | $10.37 | $10.49 | $10.23 | $10.29 | $10.29 | 153,061 |
| 2021-09-03 | $10.51 | $10.67 | $10.00 | $10.32 | $10.32 | 274,631 |
| 2021-09-02 | $10.87 | $10.94 | $10.41 | $10.49 | $10.49 | 467,038 |
| 2021-09-01 | $10.90 | $11.15 | $10.74 | $10.81 | $10.81 | 224,026 |
| 2021-08-31 | $10.86 | $11.06 | $10.81 | $10.85 | $10.85 | 168,255 |
| 2021-08-30 | $10.91 | $11.43 | $10.74 | $10.84 | $10.84 | 541,243 |
| 2021-08-27 | $10.59 | $10.85 | $10.55 | $10.82 | $10.82 | 340,269 |
| 2021-08-26 | $10.27 | $10.97 | $10.27 | $10.58 | $10.58 | 278,591 |
| 2021-08-25 | $10.09 | $10.39 | $10.05 | $10.17 | $10.17 | 249,072 |
| 2021-08-24 | $9.79 | $10.14 | $9.54 | $10.11 | $10.11 | 146,250 |
| 2021-08-23 | $9.73 | $9.96 | $9.63 | $9.89 | $9.89 | 244,508 |
| 2021-08-20 | $9.01 | $9.56 | $8.98 | $9.53 | $9.53 | 313,502 |
| 2021-08-19 | $9.08 | $9.32 | $8.97 | $9.06 | $9.06 | 246,177 |
| 2021-08-18 | $9.08 | $9.37 | $8.96 | $9.18 | $9.18 | 282,096 |
| 2021-08-17 | $9.33 | $9.39 | $8.87 | $9.02 | $9.02 | 315,647 |
| 2021-08-16 | $9.88 | $9.98 | $9.11 | $9.43 | $9.43 | 714,686 |
| 2021-08-13 | $10.41 | $10.42 | $9.92 | $10.01 | $10.01 | 617,761 |
| 2021-08-12 | $10.31 | $10.68 | $10.31 | $10.51 | $10.51 | 445,482 |
| 2021-08-11 | $11.47 | $11.54 | $9.93 | $10.45 | $10.45 | 992,882 |
| 2021-08-10 | $10.62 | $11.22 | $10.60 | $11.10 | $11.10 | 934,526 |
| 2021-08-09 | $10.35 | $10.83 | $10.33 | $10.53 | $10.53 | 258,571 |
| 2021-08-06 | $10.52 | $10.52 | $10.22 | $10.35 | $10.35 | 130,433 |
| 2021-08-05 | $10.36 | $10.46 | $10.20 | $10.40 | $10.40 | 158,371 |
| 2021-08-04 | $10.00 | $10.35 | $9.89 | $10.32 | $10.32 | 171,870 |
| 2021-08-03 | $10.24 | $10.43 | $10.01 | $10.08 | $10.08 | 240,229 |
| 2021-08-02 | $10.29 | $10.34 | $10.01 | $10.21 | $10.21 | 206,178 |
| 2021-07-30 | $10.41 | $10.57 | $10.02 | $10.14 | $10.14 | 232,397 |
| 2021-07-29 | $10.50 | $10.63 | $10.33 | $10.56 | $10.56 | 249,180 |
| 2021-07-28 | $9.93 | $10.72 | $9.80 | $10.53 | $10.53 | 448,918 |
| 2021-07-27 | $9.96 | $10.00 | $9.56 | $9.89 | $9.89 | 174,543 |
| 2021-07-26 | $10.37 | $10.59 | $9.94 | $10.10 | $10.10 | 295,887 |
| 2021-07-23 | $10.59 | $10.66 | $10.10 | $10.40 | $10.40 | 283,461 |
| 2021-07-22 | $10.47 | $10.88 | $10.12 | $10.56 | $10.56 | 232,668 |
| 2021-07-21 | $10.20 | $10.56 | $10.12 | $10.54 | $10.54 | 274,753 |
| 2021-07-20 | $9.90 | $10.21 | $9.74 | $10.08 | $10.08 | 453,782 |
| 2021-07-19 | $10.00 | $10.10 | $9.43 | $9.78 | $9.78 | 453,827 |
| 2021-07-16 | $10.67 | $10.77 | $10.11 | $10.22 | $10.22 | 588,777 |
| 2021-07-15 | $10.85 | $11.05 | $10.51 | $10.60 | $10.60 | 422,003 |
| 2021-07-14 | $11.62 | $11.70 | $10.64 | $10.74 | $10.74 | 472,748 |
| 2021-07-13 | $11.32 | $11.60 | $11.16 | $11.44 | $11.44 | 407,047 |
| 2021-07-12 | $11.28 | $11.52 | $11.02 | $11.47 | $11.47 | 328,884 |
| 2021-07-09 | $11.96 | $11.96 | $11.21 | $11.28 | $11.28 | 465,600 |
| 2021-07-08 | $11.80 | $12.17 | $11.51 | $11.84 | $11.84 | 405,956 |
| 2021-07-07 | $12.26 | $12.27 | $11.58 | $12.03 | $12.03 | 512,802 |
| 2021-07-06 | $12.65 | $12.74 | $11.73 | $12.16 | $12.16 | 725,407 |
| 2021-07-02 | $13.25 | $13.25 | $12.66 | $12.72 | $12.72 | 502,695 |
| 2021-07-01 | $13.32 | $13.68 | $12.88 | $13.23 | $13.23 | 760,471 |
| 2021-06-30 | $13.15 | $13.98 | $12.92 | $13.31 | $13.31 | 774,793 |
| 2021-06-29 | $12.79 | $13.53 | $12.56 | $13.14 | $13.14 | 5,493,699 |
| 2021-06-28 | $12.30 | $12.97 | $11.93 | $12.62 | $12.62 | 1,393,507 |
| 2021-06-25 | $12.75 | $13.03 | $11.85 | $12.10 | $12.10 | 4,297,764 |
| 2021-06-24 | $12.93 | $13.17 | $12.31 | $12.84 | $12.84 | 1,154,707 |
| 2021-06-23 | $11.70 | $13.18 | $11.69 | $12.93 | $12.93 | 2,101,729 |
| 2021-06-22 | $11.48 | $11.79 | $11.05 | $11.55 | $11.55 | 763,586 |
| 2021-06-21 | $11.90 | $12.16 | $11.57 | $11.57 | $11.57 | 704,882 |
| 2021-06-18 | $12.43 | $12.49 | $11.63 | $11.81 | $11.81 | 1,296,965 |
| 2021-06-17 | $11.87 | $12.60 | $11.84 | $12.25 | $12.25 | 1,130,098 |
| 2021-06-16 | $11.17 | $12.08 | $11.17 | $11.81 | $11.81 | 1,021,626 |
| 2021-06-15 | $11.48 | $11.78 | $11.00 | $11.11 | $11.11 | 614,616 |
| 2021-06-14 | $10.87 | $11.73 | $10.83 | $11.47 | $11.47 | 1,004,368 |
| 2021-06-11 | $11.02 | $11.15 | $10.53 | $10.80 | $10.80 | 245,719 |
| 2021-06-10 | $10.75 | $11.03 | $10.43 | $11.01 | $11.01 | 469,419 |
| 2021-06-09 | $11.03 | $11.25 | $10.30 | $10.81 | $10.81 | 720,642 |
| 2021-06-08 | $10.65 | $11.26 | $10.14 | $11.13 | $11.13 | 756,075 |
| 2021-06-07 | $11.37 | $11.37 | $10.76 | $10.88 | $10.88 | 810,493 |
| 2021-06-04 | $10.92 | $11.61 | $10.86 | $11.25 | $11.25 | 492,362 |
| 2021-06-03 | $10.64 | $10.92 | $10.28 | $10.78 | $10.78 | 353,376 |
| 2021-06-02 | $10.46 | $10.81 | $10.19 | $10.67 | $10.67 | 533,065 |
| 2021-06-01 | $11.21 | $11.25 | $10.40 | $10.55 | $10.55 | 721,092 |
| 2021-05-28 | $10.86 | $11.26 | $10.53 | $10.76 | $10.76 | 733,381 |
| 2021-05-27 | $10.00 | $10.79 | $10.00 | $10.72 | $10.72 | 678,265 |
| 2021-05-26 | $9.71 | $10.50 | $9.52 | $9.91 | $9.91 | 946,871 |
| 2021-05-25 | $9.79 | $9.91 | $9.30 | $9.45 | $9.45 | 783,536 |
| 2021-05-24 | $9.05 | $9.53 | $9.00 | $9.39 | $9.39 | 1,614,100 |
| 2021-05-21 | $8.76 | $8.76 | $8.41 | $8.62 | $8.62 | 243,872 |
| 2021-05-20 | $8.54 | $8.88 | $8.47 | $8.68 | $8.68 | 274,306 |
| 2021-05-19 | $8.21 | $8.46 | $8.05 | $8.39 | $8.39 | 238,719 |
| 2021-05-18 | $8.21 | $8.50 | $8.16 | $8.27 | $8.27 | 682,711 |
| 2021-05-17 | $8.47 | $8.60 | $8.05 | $8.23 | $8.23 | 235,364 |
| 2021-05-14 | $8.45 | $8.53 | $8.20 | $8.38 | $8.38 | 478,783 |
| 2021-05-13 | $8.59 | $8.65 | $7.87 | $8.28 | $8.28 | 2,433,111 |
| 2021-05-12 | $11.02 | $11.21 | $7.79 | $8.76 | $8.76 | 4,905,721 |
| 2021-05-11 | $12.00 | $12.13 | $11.67 | $11.70 | $11.70 | 1,023,065 |
| 2021-05-10 | $12.42 | $12.63 | $12.02 | $12.05 | $12.05 | 375,689 |
| 2021-05-07 | $12.97 | $13.00 | $12.33 | $12.40 | $12.40 | 213,814 |
| 2021-05-06 | $12.81 | $13.17 | $12.58 | $12.80 | $12.80 | 392,004 |
| 2021-05-05 | $12.59 | $13.27 | $12.56 | $12.77 | $12.77 | 507,116 |
| 2021-05-04 | $13.07 | $13.15 | $12.50 | $12.50 | $12.50 | 3,142,144 |
| 2021-05-03 | $13.61 | $13.67 | $13.00 | $13.12 | $13.12 | 484,237 |
| 2021-04-30 | $13.33 | $13.71 | $13.18 | $13.61 | $13.61 | 1,210,464 |
| 2021-04-29 | $14.56 | $14.78 | $13.06 | $13.71 | $13.71 | 2,777,379 |
| 2021-04-28 | $15.21 | $15.46 | $14.00 | $14.26 | $14.26 | 8,837,651 |
FTC Solar Inc (FTCI) News Headlines
.jpg)
FTC commissioner fired by Trump says her ouster should concern markets
Trump has worked to overhaul the government by pushing out federal officials and drastically downsizing agencies through the Elon Musk-led DOGE.
cnbc.com March 19, 2025.jpg)
Why your phone's blowing up with scam job offers
Consumers reported losing $14.8 million to text job scams in 2023 and that figure shot up to $61.2 million in 2024, according to the FTC.
cnbc.com April 23, 2025Recent FTC Solar Inc (FTCI) News
Similar Companies to FTC Solar Inc (FTCI) in the Solar Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| JinkoSolar Holding Co. Ltd | JKS | Solar | Technology | 8,000 |
| Maxeon Solar Technologies Ltd | MAXN | Solar | Technology | 7,000 |
| First Solar Inc | FSLR | Solar | Technology | 6,700 |
| Solaredge Technologies Inc | SEDG | Solar | Technology | 5,000 |
| Canadian Solar Inc | CSIQ | Solar | Technology | 4,517 |
| Sunrun Inc | RUN | Solar | Technology | 3,100 |
| Sunpower Corp | SPWR | Solar | Technology | 2,200 |
| Enphase Energy Inc | ENPH | Solar | Technology | 1,096 |
| Sunnova Energy International Inc | NOVA | Solar | Technology | 940 |
| Shoals Technologies Group Inc - Class A | SHLS | Solar | Technology | 504 |