Fathom Holdings Inc (FTHM) Exchange: NASDAQ
Data as of Aug. 21, 2025
$1.21 ($-0.05) -3.97%
Fathom Holdings Inc - Daily Information
Click for more stock information on Fathom Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $1.23 |
| Previous Close | $1.21 |
| High | $1.25 |
| Low | $1.20 |
| Adjusted Open | $1.23 |
| Previous Adjusted Close | $1.21 |
| Adjusted High | $1.25 |
| Adjusted Low | $1.20 |
About Fathom Holdings Inc (FTHM)
Fathom Holdings Inc. is a national, technology-driven, real estate services platform integrating residential brokerage, mortgage, title, insurance, and SaaS offerings to brokerages and agents by leveraging its proprietary cloud-based software, intelliAgent. The Company's brands include Fathom Realty, Encompass Lending, Dagley Insurance, Verus Title, intelliAgent, and Real Results.
Invest in Fathom Holdings Inc (FTHM)
Historical Stock Data for Fathom Holdings Inc (FTHM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $1.23 | $1.25 | $1.20 | $1.21 | $1.21 | 68,866 |
| 2025-08-19 | $1.32 | $1.34 | $1.25 | $1.26 | $1.26 | 45,643 |
| 2025-08-18 | $1.25 | $1.36 | $1.18 | $1.35 | $1.35 | 238,376 |
| 2025-08-15 | $1.22 | $1.24 | $1.08 | $1.22 | $1.22 | 344,965 |
| 2025-08-14 | $1.29 | $1.30 | $1.17 | $1.17 | $1.17 | 141,108 |
| 2025-08-13 | $1.39 | $1.48 | $1.28 | $1.30 | $1.30 | 143,394 |
| 2025-08-12 | $1.39 | $1.50 | $1.38 | $1.44 | $1.44 | 221,280 |
| 2025-08-11 | $1.30 | $1.38 | $1.30 | $1.36 | $1.36 | 83,185 |
| 2025-08-08 | $1.23 | $1.34 | $1.23 | $1.32 | $1.32 | 136,910 |
| 2025-08-07 | $1.24 | $1.30 | $1.21 | $1.21 | $1.21 | 125,760 |
| 2025-08-06 | $1.21 | $1.24 | $1.20 | $1.24 | $1.24 | 48,317 |
| 2025-08-05 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 55,843 |
| 2025-08-04 | $1.10 | $1.19 | $1.07 | $1.16 | $1.16 | 73,928 |
| 2025-08-01 | $1.10 | $1.17 | $1.05 | $1.14 | $1.14 | 108,510 |
| 2025-07-31 | $1.24 | $1.25 | $1.13 | $1.13 | $1.13 | 82,146 |
| 2025-07-30 | $1.34 | $1.36 | $1.20 | $1.23 | $1.23 | 174,588 |
| 2025-07-29 | $1.57 | $1.62 | $1.26 | $1.30 | $1.30 | 148,147 |
| 2025-07-28 | $1.58 | $1.75 | $1.55 | $1.59 | $1.59 | 168,165 |
| 2025-07-25 | $1.41 | $1.56 | $1.37 | $1.55 | $1.55 | 177,012 |
| 2025-07-24 | $1.42 | $1.44 | $1.38 | $1.41 | $1.41 | 202,998 |
| 2025-07-23 | $1.58 | $1.69 | $1.41 | $1.42 | $1.42 | 193,256 |
| 2025-07-22 | $1.48 | $1.65 | $1.44 | $1.59 | $1.59 | 342,546 |
| 2025-07-21 | $1.32 | $1.56 | $1.21 | $1.49 | $1.49 | 330,392 |
| 2025-07-18 | $1.34 | $1.40 | $1.26 | $1.33 | $1.33 | 117,151 |
| 2025-07-17 | $1.37 | $1.42 | $1.31 | $1.36 | $1.36 | 157,484 |
| 2025-07-16 | $1.28 | $1.40 | $1.28 | $1.37 | $1.37 | 190,138 |
| 2025-07-15 | $1.23 | $1.29 | $1.21 | $1.27 | $1.27 | 133,526 |
| 2025-07-14 | $1.27 | $1.36 | $1.24 | $1.26 | $1.26 | 55,133 |
| 2025-07-11 | $1.30 | $1.33 | $1.24 | $1.24 | $1.24 | 93,389 |
| 2025-07-10 | $1.33 | $1.39 | $1.30 | $1.32 | $1.32 | 55,430 |
| 2025-07-09 | $1.35 | $1.36 | $1.27 | $1.31 | $1.31 | 55,454 |
| 2025-07-08 | $1.28 | $1.39 | $1.28 | $1.35 | $1.35 | 84,755 |
| 2025-07-07 | $1.40 | $1.45 | $1.25 | $1.28 | $1.28 | 177,331 |
| 2025-07-03 | $1.38 | $1.47 | $1.38 | $1.41 | $1.41 | 92,916 |
| 2025-07-02 | $1.39 | $1.47 | $1.35 | $1.46 | $1.46 | 66,120 |
| 2025-07-01 | $1.24 | $1.43 | $1.24 | $1.39 | $1.39 | 110,121 |
| 2025-06-30 | $1.18 | $1.29 | $1.18 | $1.24 | $1.24 | 75,809 |
| 2025-06-27 | $1.14 | $1.21 | $1.14 | $1.17 | $1.17 | 271,795 |
| 2025-06-26 | $1.03 | $1.15 | $1.03 | $1.12 | $1.12 | 70,229 |
| 2025-06-25 | $1.03 | $1.06 | $0.99 | $1.02 | $1.02 | 81,228 |
| 2025-06-24 | $0.97 | $1.01 | $0.95 | $1.01 | $1.01 | 98,017 |
| 2025-06-23 | $0.95 | $1.02 | $0.95 | $0.95 | $0.95 | 48,803 |
| 2025-06-20 | $1.06 | $1.10 | $1.02 | $1.02 | $1.02 | 58,230 |
| 2025-06-18 | $1.13 | $1.13 | $1.03 | $1.07 | $1.07 | 70,510 |
| 2025-06-17 | $1.16 | $1.19 | $1.11 | $1.13 | $1.13 | 32,251 |
| 2025-06-16 | $1.24 | $1.24 | $1.15 | $1.16 | $1.16 | 103,178 |
| 2025-06-13 | $1.21 | $1.26 | $1.21 | $1.21 | $1.21 | 65,360 |
| 2025-06-12 | $1.26 | $1.36 | $1.21 | $1.22 | $1.22 | 77,336 |
| 2025-06-11 | $1.28 | $1.35 | $1.28 | $1.29 | $1.29 | 84,500 |
| 2025-06-10 | $1.28 | $1.31 | $1.27 | $1.27 | $1.27 | 14,397 |
| 2025-06-09 | $1.28 | $1.37 | $1.25 | $1.25 | $1.25 | 54,542 |
| 2025-06-06 | $1.26 | $1.30 | $1.25 | $1.25 | $1.25 | 15,897 |
| 2025-06-05 | $1.31 | $1.31 | $1.24 | $1.27 | $1.27 | 14,434 |
| 2025-06-04 | $1.30 | $1.41 | $1.27 | $1.28 | $1.28 | 60,320 |
| 2025-06-03 | $1.53 | $1.56 | $1.26 | $1.28 | $1.28 | 301,715 |
| 2025-06-02 | $1.21 | $1.34 | $1.20 | $1.30 | $1.30 | 52,567 |
| 2025-05-30 | $1.25 | $1.28 | $1.18 | $1.20 | $1.20 | 19,354 |
| 2025-05-29 | $1.17 | $1.33 | $1.16 | $1.25 | $1.25 | 64,147 |
| 2025-05-28 | $1.19 | $1.21 | $1.13 | $1.16 | $1.16 | 43,908 |
| 2025-05-27 | $1.20 | $1.23 | $1.13 | $1.18 | $1.18 | 35,886 |
| 2025-05-23 | $1.17 | $1.26 | $1.12 | $1.20 | $1.20 | 57,863 |
| 2025-05-22 | $1.12 | $1.20 | $1.12 | $1.18 | $1.18 | 9,525 |
| 2025-05-21 | $1.23 | $1.30 | $1.12 | $1.12 | $1.12 | 44,134 |
| 2025-05-20 | $1.22 | $1.23 | $1.21 | $1.21 | $1.21 | 14,478 |
| 2025-05-19 | $1.27 | $1.32 | $1.15 | $1.25 | $1.25 | 303,991 |
| 2025-05-16 | $1.03 | $1.27 | $1.03 | $1.16 | $1.16 | 114,175 |
| 2025-05-15 | $1.22 | $1.22 | $1.03 | $1.05 | $1.05 | 48,633 |
| 2025-05-14 | $1.03 | $1.26 | $1.03 | $1.24 | $1.24 | 191,776 |
| 2025-05-13 | $0.92 | $0.99 | $0.90 | $0.96 | $0.96 | 78,159 |
| 2025-05-12 | $0.89 | $0.92 | $0.86 | $0.92 | $0.92 | 57,063 |
| 2025-05-09 | $0.79 | $0.91 | $0.79 | $0.82 | $0.82 | 16,464 |
| 2025-05-08 | $0.81 | $0.87 | $0.81 | $0.85 | $0.85 | 11,600 |
| 2025-05-07 | $0.88 | $0.90 | $0.81 | $0.83 | $0.83 | 26,361 |
| 2025-05-06 | $0.82 | $0.92 | $0.81 | $0.90 | $0.90 | 36,845 |
| 2025-05-05 | $0.79 | $0.84 | $0.79 | $0.81 | $0.81 | 29,882 |
| 2025-05-02 | $0.79 | $0.83 | $0.77 | $0.83 | $0.83 | 34,883 |
| 2025-05-01 | $0.78 | $0.80 | $0.77 | $0.78 | $0.78 | 12,082 |
| 2025-04-30 | $0.77 | $0.81 | $0.77 | $0.78 | $0.78 | 4,191 |
| 2025-04-29 | $0.76 | $0.80 | $0.76 | $0.80 | $0.80 | 3,065 |
| 2025-04-28 | $0.76 | $0.82 | $0.76 | $0.77 | $0.77 | 2,487 |
| 2025-04-25 | $0.83 | $0.84 | $0.78 | $0.78 | $0.78 | 27,357 |
| 2025-04-24 | $0.77 | $0.86 | $0.75 | $0.84 | $0.84 | 24,087 |
| 2025-04-23 | $0.78 | $0.79 | $0.73 | $0.79 | $0.79 | 17,130 |
| 2025-04-22 | $0.75 | $0.78 | $0.73 | $0.78 | $0.78 | 33,800 |
| 2025-04-21 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 37,555 |
| 2025-04-17 | $0.72 | $0.80 | $0.72 | $0.76 | $0.76 | 63,333 |
| 2025-04-16 | $0.65 | $0.77 | $0.65 | $0.71 | $0.71 | 141,877 |
| 2025-04-15 | $0.80 | $0.80 | $0.74 | $0.74 | $0.74 | 24,608 |
| 2025-04-14 | $0.76 | $0.80 | $0.72 | $0.76 | $0.76 | 18,576 |
| 2025-04-11 | $0.82 | $0.82 | $0.71 | $0.77 | $0.77 | 30,345 |
| 2025-04-10 | $0.75 | $0.77 | $0.72 | $0.72 | $0.72 | 22,524 |
| 2025-04-09 | $0.77 | $0.90 | $0.74 | $0.75 | $0.75 | 35,958 |
| 2025-04-08 | $0.78 | $0.81 | $0.71 | $0.77 | $0.77 | 56,679 |
| 2025-04-07 | $0.77 | $0.83 | $0.71 | $0.77 | $0.77 | 51,671 |
| 2025-04-04 | $0.75 | $0.85 | $0.72 | $0.74 | $0.74 | 39,104 |
| 2025-04-03 | $0.72 | $0.83 | $0.72 | $0.75 | $0.75 | 58,101 |
| 2025-04-02 | $0.76 | $0.82 | $0.74 | $0.76 | $0.76 | 32,133 |
| 2025-04-01 | $0.73 | $0.85 | $0.70 | $0.78 | $0.78 | 220,692 |
| 2025-03-31 | $0.94 | $0.99 | $0.88 | $0.88 | $0.88 | 27,441 |
| 2025-03-28 | $0.97 | $0.99 | $0.90 | $0.91 | $0.91 | 32,196 |
| 2025-03-27 | $0.98 | $0.98 | $0.96 | $0.96 | $0.96 | 14,319 |
| 2025-03-26 | $1.02 | $1.02 | $0.97 | $1.00 | $1.00 | 10,724 |
| 2025-03-25 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 78,028 |
| 2025-03-24 | $1.02 | $1.02 | $0.98 | $1.00 | $1.00 | 25,297 |
| 2025-03-21 | $0.95 | $1.02 | $0.95 | $0.98 | $0.98 | 49,980 |
| 2025-03-20 | $0.93 | $0.96 | $0.93 | $0.93 | $0.93 | 34,970 |
| 2025-03-19 | $0.97 | $0.98 | $0.90 | $0.93 | $0.93 | 47,775 |
| 2025-03-18 | $1.00 | $1.04 | $0.85 | $0.89 | $0.89 | 145,733 |
| 2025-03-17 | $0.90 | $0.92 | $0.82 | $0.89 | $0.89 | 87,609 |
| 2025-03-14 | $0.90 | $0.90 | $0.81 | $0.89 | $0.89 | 156,952 |
| 2025-03-13 | $0.80 | $0.87 | $0.70 | $0.80 | $0.80 | 156,406 |
| 2025-03-12 | $0.82 | $0.86 | $0.75 | $0.75 | $0.75 | 112,344 |
| 2025-03-11 | $0.76 | $0.81 | $0.75 | $0.80 | $0.80 | 91,716 |
| 2025-03-10 | $0.80 | $0.80 | $0.70 | $0.72 | $0.72 | 101,529 |
| 2025-03-07 | $0.86 | $0.86 | $0.72 | $0.77 | $0.77 | 252,449 |
| 2025-03-06 | $0.91 | $0.92 | $0.84 | $0.84 | $0.84 | 50,139 |
| 2025-03-05 | $0.94 | $0.94 | $0.88 | $0.89 | $0.89 | 82,358 |
| 2025-03-04 | $0.93 | $0.97 | $0.88 | $0.90 | $0.90 | 123,382 |
| 2025-03-03 | $1.02 | $1.04 | $0.89 | $0.90 | $0.90 | 170,410 |
| 2025-02-28 | $1.03 | $1.04 | $0.97 | $1.00 | $1.00 | 57,597 |
| 2025-02-27 | $1.01 | $1.07 | $0.95 | $1.04 | $1.04 | 56,981 |
| 2025-02-26 | $1.08 | $1.08 | $0.97 | $1.02 | $1.02 | 101,312 |
| 2025-02-25 | $1.12 | $1.12 | $1.01 | $1.03 | $1.03 | 96,630 |
| 2025-02-24 | $1.16 | $1.19 | $1.04 | $1.09 | $1.09 | 162,237 |
| 2025-02-21 | $1.18 | $1.19 | $1.12 | $1.15 | $1.15 | 40,377 |
| 2025-02-20 | $1.19 | $1.24 | $1.12 | $1.15 | $1.15 | 56,587 |
| 2025-02-19 | $1.17 | $1.22 | $1.16 | $1.20 | $1.20 | 54,026 |
| 2025-02-18 | $1.23 | $1.28 | $1.18 | $1.18 | $1.18 | 73,771 |
| 2025-02-14 | $1.21 | $1.28 | $1.17 | $1.20 | $1.20 | 95,917 |
| 2025-02-13 | $1.19 | $1.27 | $1.16 | $1.19 | $1.19 | 76,220 |
| 2025-02-12 | $1.20 | $1.20 | $1.16 | $1.16 | $1.16 | 29,264 |
| 2025-02-11 | $1.18 | $1.20 | $1.16 | $1.19 | $1.19 | 73,549 |
| 2025-02-10 | $1.16 | $1.21 | $1.16 | $1.19 | $1.19 | 61,052 |
| 2025-02-07 | $1.24 | $1.25 | $1.12 | $1.17 | $1.17 | 160,275 |
| 2025-02-06 | $1.29 | $1.31 | $1.23 | $1.25 | $1.25 | 53,723 |
| 2025-02-05 | $1.35 | $1.35 | $1.25 | $1.27 | $1.27 | 50,668 |
| 2025-02-04 | $1.21 | $1.36 | $1.19 | $1.35 | $1.35 | 84,344 |
| 2025-02-03 | $1.25 | $1.29 | $1.21 | $1.25 | $1.25 | 119,698 |
| 2025-01-31 | $1.26 | $1.32 | $1.26 | $1.28 | $1.28 | 59,355 |
| 2025-01-30 | $1.33 | $1.40 | $1.25 | $1.25 | $1.25 | 157,568 |
| 2025-01-29 | $1.40 | $1.43 | $1.32 | $1.35 | $1.35 | 119,604 |
| 2025-01-28 | $1.40 | $1.43 | $1.35 | $1.39 | $1.39 | 64,450 |
| 2025-01-27 | $1.41 | $1.47 | $1.35 | $1.40 | $1.40 | 94,048 |
| 2025-01-24 | $1.41 | $1.47 | $1.31 | $1.39 | $1.39 | 191,368 |
| 2025-01-23 | $1.34 | $1.42 | $1.23 | $1.27 | $1.27 | 382,165 |
| 2025-01-22 | $1.43 | $1.48 | $1.32 | $1.33 | $1.33 | 88,433 |
| 2025-01-21 | $1.45 | $1.47 | $1.42 | $1.45 | $1.45 | 67,254 |
| 2025-01-17 | $1.40 | $1.45 | $1.39 | $1.43 | $1.43 | 14,784 |
| 2025-01-16 | $1.40 | $1.46 | $1.36 | $1.39 | $1.39 | 20,902 |
| 2025-01-15 | $1.49 | $1.50 | $1.40 | $1.40 | $1.40 | 46,762 |
| 2025-01-14 | $1.50 | $1.51 | $1.43 | $1.45 | $1.45 | 52,924 |
| 2025-01-13 | $1.40 | $1.48 | $1.36 | $1.45 | $1.45 | 39,999 |
| 2025-01-10 | $1.52 | $1.53 | $1.42 | $1.44 | $1.44 | 77,228 |
| 2025-01-08 | $1.64 | $1.65 | $1.49 | $1.58 | $1.58 | 76,929 |
| 2025-01-07 | $1.46 | $1.60 | $1.46 | $1.60 | $1.60 | 67,807 |
| 2025-01-06 | $1.55 | $1.55 | $1.44 | $1.45 | $1.45 | 131,681 |
| 2025-01-03 | $1.53 | $1.53 | $1.43 | $1.45 | $1.45 | 80,777 |
| 2025-01-02 | $1.50 | $1.54 | $1.45 | $1.50 | $1.50 | 101,228 |
| 2024-12-31 | $1.60 | $1.60 | $1.44 | $1.53 | $1.53 | 158,728 |
| 2024-12-30 | $1.72 | $1.72 | $1.52 | $1.55 | $1.55 | 110,757 |
| 2024-12-27 | $1.55 | $1.66 | $1.52 | $1.64 | $1.64 | 22,342 |
| 2024-12-26 | $1.61 | $1.76 | $1.52 | $1.55 | $1.55 | 128,027 |
| 2024-12-24 | $1.51 | $1.70 | $1.51 | $1.62 | $1.62 | 28,405 |
| 2024-12-23 | $1.57 | $1.58 | $1.42 | $1.54 | $1.54 | 83,029 |
| 2024-12-20 | $1.63 | $1.69 | $1.53 | $1.55 | $1.55 | 94,733 |
| 2024-12-19 | $1.76 | $1.78 | $1.55 | $1.61 | $1.61 | 92,625 |
| 2024-12-18 | $1.83 | $1.84 | $1.67 | $1.68 | $1.68 | 75,556 |
| 2024-12-17 | $1.90 | $1.93 | $1.77 | $1.80 | $1.80 | 52,251 |
| 2024-12-16 | $1.94 | $2.00 | $1.90 | $1.91 | $1.91 | 56,883 |
| 2024-12-13 | $1.97 | $2.05 | $1.94 | $1.96 | $1.96 | 35,756 |
| 2024-12-12 | $2.06 | $2.06 | $1.92 | $1.92 | $1.92 | 42,664 |
| 2024-12-11 | $1.99 | $2.04 | $1.95 | $2.03 | $2.03 | 27,154 |
| 2024-12-10 | $2.00 | $2.01 | $1.87 | $1.97 | $1.97 | 74,996 |
| 2024-12-09 | $1.97 | $2.06 | $1.94 | $2.00 | $2.00 | 59,715 |
| 2024-12-06 | $2.06 | $2.06 | $1.96 | $1.99 | $1.99 | 39,549 |
| 2024-12-05 | $1.95 | $2.09 | $1.93 | $2.04 | $2.04 | 149,719 |
| 2024-12-04 | $2.12 | $2.12 | $1.93 | $1.96 | $1.96 | 45,333 |
| 2024-12-03 | $2.05 | $2.18 | $2.05 | $2.13 | $2.13 | 133,984 |
| 2024-12-02 | $2.00 | $2.30 | $1.99 | $2.03 | $2.03 | 112,413 |
| 2024-11-29 | $1.95 | $2.01 | $1.95 | $1.96 | $1.96 | 126,038 |
| 2024-11-27 | $1.94 | $1.96 | $1.89 | $1.94 | $1.94 | 77,851 |
| 2024-11-26 | $1.92 | $1.97 | $1.87 | $1.92 | $1.92 | 56,652 |
| 2024-11-25 | $1.84 | $1.97 | $1.84 | $1.92 | $1.92 | 51,530 |
| 2024-11-22 | $1.86 | $1.86 | $1.77 | $1.85 | $1.85 | 95,572 |
| 2024-11-21 | $1.84 | $1.89 | $1.84 | $1.85 | $1.85 | 25,567 |
| 2024-11-20 | $1.86 | $1.87 | $1.82 | $1.84 | $1.84 | 25,697 |
| 2024-11-19 | $1.64 | $1.88 | $1.54 | $1.84 | $1.84 | 86,596 |
| 2024-11-18 | $1.84 | $1.87 | $1.62 | $1.65 | $1.65 | 93,668 |
| 2024-11-15 | $1.88 | $1.90 | $1.82 | $1.83 | $1.83 | 42,432 |
| 2024-11-14 | $1.94 | $2.00 | $1.55 | $1.85 | $1.85 | 138,253 |
| 2024-11-13 | $1.91 | $1.94 | $1.80 | $1.92 | $1.92 | 99,709 |
| 2024-11-12 | $1.92 | $2.08 | $1.88 | $1.93 | $1.93 | 58,282 |
| 2024-11-11 | $2.05 | $2.09 | $1.82 | $1.90 | $1.90 | 67,331 |
| 2024-11-08 | $2.38 | $2.38 | $1.89 | $2.09 | $2.09 | 142,973 |
| 2024-11-07 | $2.53 | $2.55 | $2.38 | $2.38 | $2.38 | 46,666 |
| 2024-11-06 | $2.67 | $2.67 | $2.48 | $2.48 | $2.48 | 11,091 |
| 2024-11-05 | $2.55 | $2.63 | $2.53 | $2.53 | $2.53 | 19,886 |
| 2024-11-04 | $2.50 | $2.65 | $2.49 | $2.56 | $2.56 | 75,335 |
| 2024-11-01 | $2.63 | $2.63 | $2.55 | $2.55 | $2.55 | 9,027 |
| 2024-10-31 | $2.66 | $2.78 | $2.56 | $2.60 | $2.60 | 18,635 |
| 2024-10-30 | $2.64 | $2.75 | $2.60 | $2.67 | $2.67 | 12,709 |
| 2024-10-29 | $2.63 | $2.72 | $2.51 | $2.62 | $2.62 | 49,819 |
| 2024-10-28 | $2.50 | $2.65 | $2.50 | $2.62 | $2.62 | 25,477 |
| 2024-10-25 | $2.60 | $2.64 | $2.50 | $2.50 | $2.50 | 41,400 |
| 2024-10-24 | $2.58 | $2.62 | $2.53 | $2.60 | $2.60 | 5,694 |
| 2024-10-23 | $2.51 | $2.62 | $2.46 | $2.57 | $2.57 | 18,951 |
| 2024-10-22 | $2.52 | $2.70 | $2.51 | $2.51 | $2.51 | 42,648 |
| 2024-10-21 | $2.70 | $2.75 | $2.55 | $2.55 | $2.55 | 54,789 |
| 2024-10-18 | $2.77 | $2.80 | $2.68 | $2.69 | $2.69 | 15,132 |
| 2024-10-17 | $2.84 | $2.88 | $2.67 | $2.78 | $2.78 | 9,827 |
| 2024-10-16 | $2.76 | $2.90 | $2.74 | $2.82 | $2.82 | 21,255 |
| 2024-10-15 | $2.67 | $2.78 | $2.63 | $2.76 | $2.76 | 25,343 |
| 2024-10-14 | $2.58 | $2.80 | $2.50 | $2.65 | $2.65 | 50,752 |
| 2024-10-11 | $2.49 | $2.68 | $2.49 | $2.62 | $2.62 | 27,226 |
| 2024-10-10 | $2.37 | $2.54 | $2.28 | $2.49 | $2.49 | 38,103 |
| 2024-10-09 | $2.57 | $2.65 | $2.55 | $2.61 | $2.61 | 24,800 |
| 2024-10-08 | $2.75 | $2.84 | $2.52 | $2.58 | $2.58 | 34,016 |
| 2024-10-07 | $2.65 | $2.76 | $2.61 | $2.65 | $2.65 | 33,444 |
| 2024-10-04 | $2.66 | $2.75 | $2.63 | $2.70 | $2.70 | 32,801 |
| 2024-10-03 | $2.58 | $2.65 | $2.58 | $2.63 | $2.63 | 17,297 |
| 2024-10-02 | $2.69 | $2.69 | $2.55 | $2.61 | $2.61 | 37,809 |
| 2024-10-01 | $2.60 | $2.67 | $2.51 | $2.67 | $2.67 | 22,559 |
| 2024-09-30 | $2.59 | $2.60 | $2.48 | $2.59 | $2.59 | 55,480 |
| 2024-09-27 | $2.32 | $2.68 | $2.31 | $2.64 | $2.64 | 81,607 |
| 2024-09-26 | $2.55 | $2.55 | $2.27 | $2.30 | $2.30 | 88,791 |
| 2024-09-25 | $2.44 | $2.74 | $2.37 | $2.51 | $2.51 | 81,968 |
| 2024-09-24 | $2.60 | $2.60 | $2.19 | $2.46 | $2.46 | 113,731 |
| 2024-09-23 | $2.88 | $2.88 | $2.62 | $2.62 | $2.62 | 92,274 |
| 2024-09-20 | $3.01 | $3.01 | $2.80 | $2.89 | $2.89 | 115,574 |
| 2024-09-19 | $3.00 | $3.07 | $2.87 | $3.00 | $3.00 | 66,845 |
| 2024-09-18 | $2.98 | $3.05 | $2.85 | $2.86 | $2.86 | 79,328 |
| 2024-09-17 | $3.24 | $3.37 | $2.97 | $3.00 | $3.00 | 148,998 |
| 2024-09-16 | $2.93 | $3.06 | $2.80 | $2.96 | $2.96 | 111,688 |
| 2024-09-13 | $2.80 | $3.05 | $2.60 | $2.85 | $2.85 | 104,377 |
| 2024-09-12 | $3.00 | $3.14 | $2.73 | $2.85 | $2.85 | 113,352 |
| 2024-09-11 | $2.72 | $2.95 | $2.64 | $2.95 | $2.95 | 38,946 |
| 2024-09-10 | $2.86 | $2.86 | $2.66 | $2.73 | $2.73 | 63,419 |
| 2024-09-09 | $2.83 | $2.95 | $2.60 | $2.89 | $2.89 | 114,012 |
| 2024-09-06 | $2.93 | $3.08 | $2.80 | $2.99 | $2.99 | 62,223 |
| 2024-09-05 | $2.69 | $3.10 | $2.60 | $3.00 | $3.00 | 130,517 |
| 2024-09-04 | $2.74 | $2.74 | $2.55 | $2.65 | $2.65 | 68,482 |
| 2024-09-03 | $2.75 | $2.98 | $2.60 | $2.63 | $2.63 | 218,847 |
| 2024-08-30 | $2.62 | $2.73 | $2.56 | $2.64 | $2.64 | 53,388 |
| 2024-08-29 | $2.61 | $2.75 | $2.54 | $2.65 | $2.65 | 47,514 |
| 2024-08-28 | $2.71 | $2.79 | $2.57 | $2.59 | $2.59 | 56,212 |
| 2024-08-27 | $2.88 | $2.90 | $2.61 | $2.71 | $2.71 | 78,592 |
| 2024-08-26 | $2.70 | $2.95 | $2.70 | $2.89 | $2.89 | 126,832 |
| 2024-08-23 | $2.53 | $2.75 | $2.50 | $2.66 | $2.66 | 129,029 |
| 2024-08-22 | $2.46 | $2.69 | $2.45 | $2.50 | $2.50 | 87,468 |
| 2024-08-21 | $2.39 | $2.54 | $2.37 | $2.45 | $2.45 | 79,510 |
| 2024-08-20 | $2.30 | $2.52 | $2.30 | $2.37 | $2.37 | 117,112 |
| 2024-08-19 | $2.26 | $2.33 | $2.26 | $2.30 | $2.30 | 73,481 |
| 2024-08-16 | $2.30 | $2.35 | $2.29 | $2.33 | $2.33 | 45,085 |
| 2024-08-15 | $2.34 | $2.42 | $2.29 | $2.32 | $2.32 | 38,468 |
| 2024-08-14 | $2.37 | $2.42 | $2.25 | $2.29 | $2.29 | 51,428 |
| 2024-08-13 | $2.44 | $2.53 | $2.33 | $2.40 | $2.40 | 43,221 |
| 2024-08-12 | $2.63 | $2.68 | $2.41 | $2.46 | $2.46 | 67,502 |
| 2024-08-09 | $2.40 | $2.96 | $2.35 | $2.68 | $2.68 | 176,968 |
| 2024-08-08 | $2.01 | $2.43 | $1.96 | $2.40 | $2.40 | 55,267 |
| 2024-08-07 | $2.09 | $2.09 | $1.92 | $1.99 | $1.99 | 33,860 |
| 2024-08-06 | $2.05 | $2.14 | $2.03 | $2.03 | $2.03 | 28,421 |
| 2024-08-05 | $1.95 | $2.13 | $1.91 | $2.09 | $2.09 | 81,865 |
| 2024-08-02 | $2.10 | $2.18 | $2.05 | $2.07 | $2.07 | 8,206 |
| 2024-08-01 | $2.10 | $2.32 | $2.10 | $2.15 | $2.15 | 51,039 |
| 2024-07-31 | $2.15 | $2.19 | $2.07 | $2.14 | $2.14 | 57,819 |
| 2024-07-30 | $1.92 | $2.05 | $1.91 | $2.05 | $2.05 | 19,808 |
| 2024-07-29 | $1.99 | $2.00 | $1.92 | $1.92 | $1.92 | 11,571 |
| 2024-07-26 | $1.98 | $2.05 | $1.94 | $2.02 | $2.02 | 33,555 |
| 2024-07-25 | $1.94 | $2.05 | $1.90 | $1.95 | $1.95 | 19,967 |
| 2024-07-24 | $1.90 | $2.09 | $1.89 | $1.97 | $1.97 | 104,976 |
| 2024-07-23 | $1.90 | $1.95 | $1.90 | $1.95 | $1.95 | 9,611 |
| 2024-07-22 | $1.90 | $1.91 | $1.86 | $1.89 | $1.89 | 11,931 |
| 2024-07-19 | $1.81 | $1.91 | $1.76 | $1.91 | $1.91 | 7,293 |
| 2024-07-18 | $1.91 | $1.92 | $1.83 | $1.83 | $1.83 | 22,213 |
| 2024-07-17 | $1.90 | $1.95 | $1.88 | $1.92 | $1.92 | 4,683 |
| 2024-07-16 | $2.00 | $2.00 | $1.82 | $1.93 | $1.93 | 66,800 |
| 2024-07-15 | $2.00 | $2.00 | $1.87 | $1.95 | $1.95 | 52,698 |
| 2024-07-12 | $1.86 | $1.97 | $1.80 | $1.93 | $1.93 | 40,839 |
| 2024-07-11 | $1.69 | $1.95 | $1.69 | $1.83 | $1.83 | 88,402 |
| 2024-07-10 | $1.66 | $1.68 | $1.62 | $1.66 | $1.66 | 17,738 |
| 2024-07-09 | $1.67 | $1.70 | $1.65 | $1.68 | $1.68 | 12,291 |
| 2024-07-08 | $1.72 | $1.75 | $1.67 | $1.70 | $1.70 | 31,500 |
| 2024-07-05 | $1.70 | $1.80 | $1.70 | $1.78 | $1.78 | 51,614 |
| 2024-07-03 | $1.64 | $1.76 | $1.57 | $1.76 | $1.76 | 13,516 |
| 2024-07-02 | $1.62 | $1.65 | $1.57 | $1.61 | $1.61 | 12,783 |
| 2024-07-01 | $1.74 | $1.74 | $1.67 | $1.67 | $1.67 | 14,194 |
| 2024-06-28 | $1.56 | $1.72 | $1.56 | $1.72 | $1.72 | 28,623 |
| 2024-06-27 | $1.48 | $1.65 | $1.47 | $1.60 | $1.60 | 160,845 |
| 2024-06-26 | $1.46 | $1.50 | $1.46 | $1.48 | $1.48 | 17,071 |
| 2024-06-25 | $1.51 | $1.55 | $1.41 | $1.46 | $1.46 | 84,379 |
| 2024-06-24 | $1.48 | $1.59 | $1.46 | $1.54 | $1.54 | 25,666 |
| 2024-06-21 | $1.48 | $1.52 | $1.33 | $1.50 | $1.50 | 197,801 |
| 2024-06-20 | $1.49 | $1.54 | $1.46 | $1.50 | $1.50 | 41,568 |
| 2024-06-18 | $1.53 | $1.57 | $1.49 | $1.50 | $1.50 | 58,804 |
| 2024-06-17 | $1.62 | $1.62 | $1.47 | $1.49 | $1.49 | 91,011 |
| 2024-06-14 | $1.63 | $1.68 | $1.57 | $1.61 | $1.61 | 35,645 |
| 2024-06-13 | $1.73 | $1.73 | $1.65 | $1.66 | $1.66 | 23,132 |
| 2024-06-12 | $1.75 | $1.81 | $1.68 | $1.69 | $1.69 | 29,502 |
| 2024-06-11 | $1.86 | $1.86 | $1.74 | $1.74 | $1.74 | 59,928 |
| 2024-06-10 | $1.80 | $1.94 | $1.80 | $1.87 | $1.87 | 173,159 |
| 2024-06-07 | $1.84 | $1.93 | $1.79 | $1.91 | $1.91 | 65,291 |
| 2024-06-06 | $1.78 | $1.86 | $1.70 | $1.86 | $1.86 | 62,711 |
| 2024-06-05 | $1.81 | $1.84 | $1.77 | $1.81 | $1.81 | 71,205 |
| 2024-06-04 | $1.76 | $1.86 | $1.70 | $1.81 | $1.81 | 68,391 |
| 2024-06-03 | $1.85 | $1.87 | $1.61 | $1.76 | $1.76 | 80,107 |
| 2024-05-31 | $1.85 | $1.88 | $1.83 | $1.83 | $1.83 | 23,633 |
| 2024-05-30 | $1.76 | $1.96 | $1.76 | $1.84 | $1.84 | 110,143 |
| 2024-05-29 | $1.70 | $1.80 | $1.70 | $1.79 | $1.79 | 44,451 |
| 2024-05-28 | $1.75 | $1.82 | $1.66 | $1.70 | $1.70 | 29,964 |
| 2024-05-24 | $1.69 | $1.82 | $1.66 | $1.76 | $1.76 | 136,625 |
| 2024-05-23 | $1.53 | $1.70 | $1.52 | $1.66 | $1.66 | 140,087 |
| 2024-05-22 | $1.68 | $1.68 | $1.54 | $1.58 | $1.58 | 71,606 |
| 2024-05-21 | $1.76 | $1.85 | $1.64 | $1.71 | $1.71 | 265,256 |
| 2024-05-20 | $1.77 | $1.80 | $1.61 | $1.74 | $1.74 | 92,349 |
| 2024-05-17 | $1.62 | $1.80 | $1.58 | $1.78 | $1.78 | 169,548 |
| 2024-05-16 | $1.55 | $1.62 | $1.49 | $1.62 | $1.62 | 150,311 |
| 2024-05-15 | $1.51 | $1.54 | $1.44 | $1.48 | $1.48 | 68,775 |
| 2024-05-14 | $1.48 | $1.53 | $1.41 | $1.43 | $1.43 | 95,985 |
| 2024-05-13 | $1.59 | $1.59 | $1.41 | $1.41 | $1.41 | 172,303 |
| 2024-05-10 | $1.65 | $1.65 | $1.32 | $1.42 | $1.42 | 175,287 |
| 2024-05-09 | $1.48 | $1.51 | $1.36 | $1.46 | $1.46 | 125,405 |
| 2024-05-08 | $1.51 | $1.51 | $1.44 | $1.45 | $1.45 | 116,348 |
| 2024-05-07 | $1.64 | $1.80 | $1.51 | $1.52 | $1.52 | 176,029 |
| 2024-05-06 | $1.61 | $1.71 | $1.51 | $1.52 | $1.52 | 65,915 |
| 2024-05-03 | $1.57 | $1.67 | $1.56 | $1.57 | $1.57 | 7,563 |
| 2024-05-02 | $1.65 | $1.68 | $1.53 | $1.59 | $1.59 | 53,037 |
| 2024-05-01 | $1.59 | $1.65 | $1.53 | $1.64 | $1.64 | 11,002 |
| 2024-04-30 | $1.55 | $1.65 | $1.55 | $1.56 | $1.56 | 86,093 |
| 2024-04-29 | $1.53 | $1.61 | $1.53 | $1.56 | $1.56 | 70,638 |
| 2024-04-26 | $1.48 | $1.61 | $1.45 | $1.53 | $1.53 | 64,603 |
| 2024-04-25 | $1.51 | $1.56 | $1.48 | $1.48 | $1.48 | 8,952 |
| 2024-04-24 | $1.53 | $1.58 | $1.48 | $1.50 | $1.50 | 15,849 |
| 2024-04-23 | $1.50 | $1.56 | $1.48 | $1.50 | $1.50 | 21,704 |
| 2024-04-22 | $1.50 | $1.55 | $1.48 | $1.50 | $1.50 | 62,404 |
| 2024-04-19 | $1.51 | $1.55 | $1.48 | $1.48 | $1.48 | 40,995 |
| 2024-04-18 | $1.58 | $1.59 | $1.52 | $1.52 | $1.52 | 24,435 |
| 2024-04-17 | $1.75 | $1.77 | $1.55 | $1.59 | $1.59 | 12,882 |
| 2024-04-16 | $1.50 | $1.77 | $1.47 | $1.76 | $1.76 | 117,268 |
| 2024-04-15 | $1.68 | $1.76 | $1.40 | $1.54 | $1.54 | 106,359 |
| 2024-04-12 | $1.83 | $1.84 | $1.76 | $1.80 | $1.80 | 15,291 |
| 2024-04-11 | $1.90 | $1.90 | $1.81 | $1.85 | $1.85 | 10,990 |
| 2024-04-10 | $1.90 | $1.94 | $1.85 | $1.89 | $1.89 | 20,037 |
| 2024-04-09 | $1.89 | $1.96 | $1.88 | $1.93 | $1.93 | 25,926 |
| 2024-04-08 | $1.96 | $1.96 | $1.89 | $1.90 | $1.90 | 35,729 |
| 2024-04-05 | $1.99 | $2.00 | $1.91 | $1.98 | $1.98 | 36,650 |
| 2024-04-04 | $1.87 | $2.00 | $1.86 | $1.96 | $1.96 | 88,603 |
| 2024-04-03 | $1.93 | $2.02 | $1.93 | $2.00 | $2.00 | 43,565 |
| 2024-04-02 | $2.03 | $2.03 | $1.90 | $1.98 | $1.98 | 48,135 |
| 2024-04-01 | $1.99 | $2.06 | $1.99 | $2.00 | $2.00 | 56,551 |
| 2024-03-28 | $1.95 | $2.02 | $1.92 | $1.99 | $1.99 | 53,227 |
| 2024-03-27 | $1.90 | $1.97 | $1.85 | $1.96 | $1.96 | 159,759 |
| 2024-03-26 | $1.98 | $1.98 | $1.87 | $1.90 | $1.90 | 83,498 |
| 2024-03-25 | $1.91 | $2.00 | $1.87 | $2.00 | $2.00 | 54,593 |
| 2024-03-22 | $1.94 | $1.99 | $1.88 | $1.92 | $1.92 | 69,812 |
| 2024-03-21 | $2.00 | $2.00 | $1.85 | $1.93 | $1.93 | 46,088 |
| 2024-03-20 | $1.98 | $2.03 | $1.88 | $1.97 | $1.97 | 71,398 |
| 2024-03-19 | $2.42 | $2.42 | $1.89 | $1.97 | $1.97 | 324,927 |
| 2024-03-18 | $2.19 | $2.25 | $1.74 | $1.89 | $1.89 | 153,915 |
| 2024-03-15 | $2.28 | $2.28 | $2.02 | $2.16 | $2.16 | 228,439 |
| 2024-03-14 | $2.63 | $2.64 | $2.41 | $2.46 | $2.46 | 18,632 |
| 2024-03-13 | $2.67 | $2.67 | $2.59 | $2.60 | $2.60 | 8,738 |
| 2024-03-12 | $2.69 | $2.75 | $2.58 | $2.62 | $2.62 | 13,250 |
| 2024-03-11 | $2.76 | $2.76 | $2.70 | $2.70 | $2.70 | 13,789 |
| 2024-03-08 | $2.63 | $2.81 | $2.56 | $2.69 | $2.69 | 38,885 |
| 2024-03-07 | $2.54 | $2.63 | $2.51 | $2.63 | $2.63 | 26,003 |
| 2024-03-06 | $2.57 | $2.73 | $2.56 | $2.68 | $2.68 | 15,710 |
| 2024-03-05 | $2.57 | $2.68 | $2.53 | $2.62 | $2.62 | 24,962 |
| 2024-03-04 | $2.69 | $2.76 | $2.56 | $2.75 | $2.75 | 20,651 |
| 2024-03-01 | $2.82 | $2.84 | $2.65 | $2.73 | $2.73 | 12,090 |
| 2024-02-29 | $2.84 | $2.92 | $2.75 | $2.77 | $2.77 | 46,570 |
| 2024-02-28 | $2.81 | $2.89 | $2.78 | $2.89 | $2.89 | 9,485 |
| 2024-02-27 | $2.87 | $2.89 | $2.81 | $2.85 | $2.85 | 10,239 |
| 2024-02-26 | $2.81 | $2.90 | $2.76 | $2.88 | $2.88 | 49,895 |
| 2024-02-23 | $2.75 | $2.90 | $2.68 | $2.85 | $2.85 | 39,135 |
| 2024-02-22 | $2.81 | $2.81 | $2.66 | $2.75 | $2.75 | 9,839 |
| 2024-02-21 | $2.89 | $2.90 | $2.70 | $2.75 | $2.75 | 78,698 |
| 2024-02-20 | $2.73 | $2.97 | $2.71 | $2.90 | $2.90 | 77,888 |
| 2024-02-16 | $2.71 | $2.85 | $2.67 | $2.77 | $2.77 | 25,983 |
| 2024-02-15 | $2.59 | $2.75 | $2.55 | $2.71 | $2.71 | 200,611 |
| 2024-02-14 | $2.25 | $2.50 | $2.25 | $2.50 | $2.50 | 71,990 |
| 2024-02-13 | $2.65 | $2.65 | $2.40 | $2.42 | $2.42 | 35,809 |
| 2024-02-12 | $2.64 | $2.81 | $2.59 | $2.63 | $2.63 | 126,531 |
| 2024-02-09 | $2.66 | $2.67 | $2.62 | $2.67 | $2.67 | 13,263 |
| 2024-02-08 | $2.61 | $2.65 | $2.58 | $2.63 | $2.63 | 41,091 |
| 2024-02-07 | $2.68 | $2.68 | $2.56 | $2.56 | $2.56 | 10,532 |
| 2024-02-06 | $2.52 | $2.71 | $2.50 | $2.68 | $2.68 | 18,037 |
| 2024-02-05 | $2.51 | $2.71 | $2.47 | $2.50 | $2.50 | 28,785 |
| 2024-02-02 | $2.41 | $2.79 | $2.41 | $2.62 | $2.62 | 26,503 |
| 2024-02-01 | $2.45 | $2.54 | $2.35 | $2.47 | $2.47 | 121,218 |
| 2024-01-31 | $2.35 | $2.45 | $2.35 | $2.40 | $2.40 | 36,368 |
| 2024-01-30 | $2.53 | $2.53 | $2.35 | $2.39 | $2.39 | 63,902 |
| 2024-01-29 | $2.60 | $2.63 | $2.43 | $2.56 | $2.56 | 70,369 |
| 2024-01-26 | $2.78 | $2.85 | $2.70 | $2.74 | $2.74 | 21,571 |
| 2024-01-25 | $2.84 | $2.88 | $2.76 | $2.79 | $2.79 | 35,578 |
| 2024-01-24 | $2.99 | $3.04 | $2.85 | $2.88 | $2.88 | 36,500 |
| 2024-01-23 | $2.96 | $3.04 | $2.90 | $2.92 | $2.92 | 25,561 |
| 2024-01-22 | $2.90 | $3.04 | $2.81 | $2.95 | $2.95 | 27,314 |
| 2024-01-19 | $3.06 | $3.07 | $2.88 | $2.91 | $2.91 | 60,676 |
| 2024-01-18 | $3.10 | $3.17 | $3.03 | $3.10 | $3.10 | 15,847 |
| 2024-01-17 | $3.05 | $3.08 | $3.01 | $3.05 | $3.05 | 14,254 |
| 2024-01-16 | $3.22 | $3.35 | $3.05 | $3.05 | $3.05 | 26,326 |
| 2024-01-12 | $3.33 | $3.42 | $3.26 | $3.33 | $3.33 | 3,511 |
| 2024-01-11 | $3.54 | $3.54 | $3.22 | $3.30 | $3.30 | 46,813 |
| 2024-01-10 | $3.49 | $3.54 | $3.49 | $3.50 | $3.50 | 18,310 |
| 2024-01-09 | $3.22 | $3.52 | $3.22 | $3.49 | $3.49 | 20,030 |
| 2024-01-08 | $3.61 | $3.61 | $3.15 | $3.26 | $3.26 | 152,695 |
| 2024-01-05 | $4.00 | $4.00 | $3.60 | $3.60 | $3.60 | 16,461 |
| 2024-01-04 | $3.94 | $4.08 | $3.94 | $4.08 | $4.08 | 2,385 |
| 2024-01-03 | $4.00 | $4.04 | $3.41 | $3.96 | $3.96 | 52,174 |
| 2024-01-02 | $3.47 | $4.33 | $3.41 | $4.13 | $4.13 | 110,368 |
| 2023-12-29 | $3.73 | $3.73 | $3.41 | $3.59 | $3.59 | 10,807 |
| 2023-12-28 | $3.71 | $3.75 | $3.65 | $3.69 | $3.69 | 60,190 |
| 2023-12-27 | $3.90 | $4.02 | $3.60 | $3.72 | $3.72 | 50,731 |
| 2023-12-26 | $3.82 | $4.03 | $3.78 | $3.88 | $3.88 | 153,141 |
| 2023-12-22 | $3.65 | $4.00 | $3.29 | $3.85 | $3.85 | 49,527 |
| 2023-12-21 | $3.65 | $3.70 | $3.35 | $3.70 | $3.70 | 36,755 |
| 2023-12-20 | $3.38 | $4.00 | $3.32 | $3.66 | $3.66 | 159,474 |
| 2023-12-19 | $2.96 | $3.40 | $2.90 | $3.31 | $3.31 | 78,587 |
| 2023-12-18 | $2.90 | $3.04 | $2.79 | $2.91 | $2.91 | 24,094 |
| 2023-12-15 | $2.80 | $3.15 | $2.80 | $2.94 | $2.94 | 68,907 |
| 2023-12-14 | $2.48 | $2.84 | $2.47 | $2.82 | $2.82 | 149,141 |
| 2023-12-13 | $2.23 | $2.49 | $2.15 | $2.43 | $2.43 | 133,746 |
| 2023-12-12 | $2.35 | $2.38 | $2.18 | $2.22 | $2.22 | 21,364 |
| 2023-12-11 | $2.25 | $2.48 | $2.25 | $2.40 | $2.40 | 64,645 |
| 2023-12-08 | $2.28 | $2.37 | $2.18 | $2.25 | $2.25 | 36,549 |
| 2023-12-07 | $2.50 | $2.50 | $2.25 | $2.35 | $2.35 | 26,213 |
| 2023-12-06 | $2.20 | $2.39 | $2.20 | $2.30 | $2.30 | 43,410 |
| 2023-12-05 | $2.35 | $2.38 | $2.20 | $2.25 | $2.25 | 117,898 |
| 2023-12-04 | $2.48 | $2.48 | $2.35 | $2.36 | $2.36 | 23,037 |
| 2023-12-01 | $2.26 | $2.55 | $2.25 | $2.44 | $2.44 | 152,988 |
| 2023-11-30 | $2.90 | $3.10 | $2.50 | $2.76 | $2.76 | 98,918 |
| 2023-11-29 | $2.59 | $2.87 | $2.10 | $2.84 | $2.84 | 52,421 |
| 2023-11-28 | $2.89 | $3.12 | $2.17 | $2.30 | $2.30 | 109,462 |
| 2023-11-27 | $3.25 | $3.25 | $2.70 | $2.76 | $2.76 | 27,506 |
| 2023-11-24 | $2.98 | $3.15 | $2.95 | $3.06 | $3.06 | 19,952 |
| 2023-11-22 | $2.64 | $3.14 | $2.64 | $3.07 | $3.07 | 37,450 |
| 2023-11-21 | $2.92 | $2.92 | $2.69 | $2.69 | $2.69 | 15,475 |
| 2023-11-20 | $3.25 | $3.36 | $2.81 | $2.82 | $2.82 | 36,201 |
| 2023-11-17 | $3.37 | $3.37 | $3.20 | $3.31 | $3.31 | 9,427 |
| 2023-11-16 | $3.35 | $3.47 | $3.20 | $3.21 | $3.21 | 23,614 |
| 2023-11-15 | $3.39 | $3.39 | $3.21 | $3.38 | $3.38 | 9,344 |
| 2023-11-14 | $3.56 | $3.56 | $3.21 | $3.35 | $3.35 | 26,981 |
| 2023-11-13 | $3.33 | $3.67 | $3.23 | $3.31 | $3.31 | 12,108 |
| 2023-11-10 | $3.28 | $3.38 | $3.20 | $3.38 | $3.38 | 8,031 |
| 2023-11-09 | $3.29 | $3.43 | $3.29 | $3.31 | $3.31 | 2,235 |
| 2023-11-08 | $3.50 | $3.50 | $3.20 | $3.38 | $3.38 | 5,058 |
| 2023-11-07 | $3.30 | $3.77 | $3.28 | $3.52 | $3.52 | 13,996 |
| 2023-11-06 | $3.09 | $3.43 | $3.09 | $3.28 | $3.28 | 4,225 |
| 2023-11-03 | $3.11 | $3.36 | $2.89 | $3.15 | $3.15 | 13,912 |
| 2023-11-02 | $2.89 | $3.19 | $2.60 | $3.04 | $3.04 | 34,974 |
| 2023-11-01 | $2.72 | $2.82 | $2.58 | $2.58 | $2.58 | 7,227 |
| 2023-10-31 | $3.05 | $3.05 | $2.69 | $2.77 | $2.77 | 11,380 |
| 2023-10-30 | $2.97 | $3.07 | $2.91 | $2.99 | $2.99 | 6,503 |
| 2023-10-27 | $3.04 | $3.30 | $2.85 | $2.89 | $2.89 | 33,057 |
| 2023-10-26 | $3.07 | $3.25 | $2.85 | $3.01 | $3.01 | 25,359 |
| 2023-10-25 | $3.16 | $3.27 | $3.10 | $3.16 | $3.16 | 17,646 |
| 2023-10-24 | $3.38 | $3.48 | $3.14 | $3.16 | $3.16 | 13,872 |
| 2023-10-23 | $3.25 | $3.37 | $3.03 | $3.25 | $3.25 | 49,657 |
| 2023-10-20 | $3.48 | $3.49 | $3.30 | $3.35 | $3.35 | 9,199 |
| 2023-10-19 | $3.35 | $3.67 | $3.31 | $3.31 | $3.31 | 16,691 |
| 2023-10-18 | $3.46 | $3.69 | $3.39 | $3.41 | $3.41 | 9,617 |
| 2023-10-17 | $3.55 | $3.63 | $3.41 | $3.41 | $3.41 | 15,566 |
| 2023-10-16 | $3.59 | $3.68 | $3.50 | $3.51 | $3.51 | 7,955 |
| 2023-10-13 | $3.63 | $3.91 | $3.50 | $3.54 | $3.54 | 13,616 |
| 2023-10-12 | $3.93 | $3.93 | $3.48 | $3.54 | $3.54 | 30,883 |
| 2023-10-11 | $3.83 | $3.87 | $3.69 | $3.69 | $3.69 | 9,061 |
| 2023-10-10 | $3.84 | $4.18 | $3.75 | $3.75 | $3.75 | 17,712 |
| 2023-10-09 | $3.78 | $4.00 | $3.60 | $3.80 | $3.80 | 43,796 |
| 2023-10-06 | $4.02 | $4.10 | $3.88 | $3.88 | $3.88 | 17,088 |
| 2023-10-05 | $4.06 | $4.42 | $4.06 | $4.11 | $4.11 | 15,509 |
| 2023-10-04 | $3.92 | $4.42 | $3.92 | $4.09 | $4.09 | 9,300 |
| 2023-10-03 | $4.00 | $4.16 | $3.93 | $4.05 | $4.05 | 22,641 |
| 2023-10-02 | $4.05 | $4.32 | $4.00 | $4.10 | $4.10 | 10,298 |
| 2023-09-29 | $4.26 | $4.26 | $4.05 | $4.08 | $4.08 | 22,660 |
| 2023-09-28 | $4.22 | $4.41 | $4.05 | $4.17 | $4.17 | 20,337 |
| 2023-09-27 | $4.55 | $4.66 | $4.22 | $4.25 | $4.25 | 7,478 |
| 2023-09-26 | $4.37 | $4.42 | $4.20 | $4.25 | $4.25 | 32,059 |
| 2023-09-25 | $4.57 | $4.64 | $4.40 | $4.40 | $4.40 | 8,997 |
| 2023-09-22 | $4.59 | $4.70 | $4.52 | $4.56 | $4.56 | 3,368 |
| 2023-09-21 | $4.76 | $4.84 | $4.45 | $4.59 | $4.59 | 38,607 |
| 2023-09-20 | $5.00 | $5.01 | $4.77 | $4.77 | $4.77 | 5,982 |
| 2023-09-19 | $5.16 | $5.46 | $4.81 | $4.98 | $4.98 | 42,145 |
| 2023-09-18 | $4.99 | $5.35 | $4.76 | $5.17 | $5.17 | 32,089 |
| 2023-09-15 | $4.92 | $5.01 | $4.68 | $5.00 | $5.00 | 34,808 |
| 2023-09-14 | $5.01 | $5.10 | $4.85 | $5.00 | $5.00 | 4,934 |
| 2023-09-13 | $4.97 | $5.01 | $4.80 | $4.98 | $4.98 | 21,389 |
| 2023-09-12 | $5.40 | $5.42 | $4.77 | $4.89 | $4.89 | 48,655 |
| 2023-09-11 | $5.53 | $5.64 | $5.39 | $5.39 | $5.39 | 9,060 |
| 2023-09-08 | $5.78 | $6.00 | $5.39 | $5.45 | $5.45 | 17,254 |
| 2023-09-07 | $5.86 | $5.86 | $5.52 | $5.83 | $5.83 | 21,040 |
| 2023-09-06 | $6.33 | $6.37 | $5.84 | $6.02 | $6.02 | 31,665 |
| 2023-09-05 | $6.21 | $6.48 | $6.20 | $6.20 | $6.20 | 8,955 |
| 2023-09-01 | $6.19 | $6.39 | $6.15 | $6.25 | $6.25 | 9,420 |
| 2023-08-31 | $6.34 | $6.35 | $6.16 | $6.17 | $6.17 | 3,475 |
| 2023-08-30 | $6.10 | $6.45 | $6.09 | $6.39 | $6.39 | 5,727 |
| 2023-08-29 | $6.48 | $6.50 | $6.03 | $6.10 | $6.10 | 16,619 |
| 2023-08-28 | $6.51 | $6.59 | $6.08 | $6.48 | $6.48 | 9,494 |
| 2023-08-25 | $6.49 | $6.59 | $6.15 | $6.47 | $6.47 | 9,954 |
| 2023-08-24 | $6.41 | $6.56 | $6.37 | $6.50 | $6.50 | 21,451 |
| 2023-08-23 | $6.75 | $6.75 | $6.41 | $6.41 | $6.41 | 5,002 |
| 2023-08-22 | $6.95 | $7.03 | $6.70 | $6.84 | $6.84 | 15,793 |
| 2023-08-21 | $7.30 | $7.32 | $6.75 | $6.90 | $6.90 | 25,092 |
| 2023-08-18 | $7.58 | $7.58 | $7.14 | $7.21 | $7.21 | 44,252 |
| 2023-08-17 | $7.47 | $7.76 | $7.27 | $7.65 | $7.65 | 30,515 |
| 2023-08-16 | $7.35 | $7.52 | $7.29 | $7.51 | $7.51 | 9,765 |
| 2023-08-15 | $7.00 | $7.54 | $6.82 | $7.32 | $7.32 | 71,905 |
| 2023-08-14 | $6.83 | $7.22 | $6.83 | $7.00 | $7.00 | 19,464 |
| 2023-08-11 | $6.81 | $7.00 | $6.50 | $6.81 | $6.81 | 23,284 |
| 2023-08-10 | $6.32 | $7.19 | $6.27 | $6.62 | $6.62 | 48,041 |
| 2023-08-09 | $6.51 | $6.65 | $6.34 | $6.58 | $6.58 | 45,217 |
| 2023-08-08 | $7.00 | $7.52 | $6.71 | $6.88 | $6.88 | 58,770 |
| 2023-08-07 | $7.61 | $7.63 | $6.88 | $7.00 | $7.00 | 29,563 |
| 2023-08-04 | $7.70 | $7.92 | $7.42 | $7.42 | $7.42 | 20,917 |
| 2023-08-03 | $7.39 | $8.13 | $7.22 | $7.70 | $7.70 | 42,921 |
| 2023-08-02 | $7.84 | $7.84 | $7.10 | $7.34 | $7.34 | 31,820 |
| 2023-08-01 | $8.19 | $8.19 | $7.96 | $7.96 | $7.96 | 14,642 |
| 2023-07-31 | $8.19 | $8.20 | $8.04 | $8.04 | $8.04 | 28,992 |
| 2023-07-28 | $7.88 | $8.10 | $7.85 | $8.10 | $8.10 | 38,759 |
| 2023-07-27 | $7.89 | $7.96 | $7.68 | $7.86 | $7.86 | 33,607 |
| 2023-07-26 | $7.62 | $7.94 | $7.51 | $7.80 | $7.80 | 17,695 |
| 2023-07-25 | $7.24 | $7.80 | $7.20 | $7.52 | $7.52 | 28,197 |
| 2023-07-24 | $7.41 | $7.71 | $7.33 | $7.54 | $7.54 | 15,008 |
| 2023-07-21 | $7.43 | $7.69 | $7.34 | $7.50 | $7.50 | 20,081 |
| 2023-07-20 | $7.26 | $7.71 | $7.00 | $7.30 | $7.30 | 40,057 |
| 2023-07-19 | $7.28 | $7.47 | $7.23 | $7.33 | $7.33 | 23,265 |
| 2023-07-18 | $7.15 | $7.30 | $7.15 | $7.25 | $7.25 | 11,829 |
| 2023-07-17 | $6.95 | $7.19 | $6.72 | $7.11 | $7.11 | 34,626 |
| 2023-07-14 | $6.55 | $7.29 | $6.55 | $6.96 | $6.96 | 56,814 |
| 2023-07-13 | $7.21 | $7.24 | $7.00 | $7.08 | $7.08 | 22,144 |
| 2023-07-12 | $7.48 | $7.50 | $7.02 | $7.19 | $7.19 | 18,032 |
| 2023-07-11 | $7.63 | $7.63 | $7.39 | $7.45 | $7.45 | 29,744 |
| 2023-07-10 | $7.70 | $7.71 | $7.49 | $7.57 | $7.57 | 32,092 |
| 2023-07-07 | $7.42 | $7.69 | $7.18 | $7.43 | $7.43 | 19,843 |
| 2023-07-06 | $7.12 | $7.32 | $6.87 | $7.28 | $7.28 | 13,074 |
| 2023-07-05 | $7.05 | $7.44 | $6.91 | $7.28 | $7.28 | 20,644 |
| 2023-07-03 | $7.20 | $7.30 | $7.05 | $7.30 | $7.30 | 1,563 |
| 2023-06-30 | $7.02 | $7.35 | $6.99 | $7.14 | $7.14 | 14,166 |
| 2023-06-29 | $6.94 | $7.10 | $6.81 | $7.00 | $7.00 | 7,099 |
| 2023-06-28 | $6.89 | $7.70 | $6.77 | $6.95 | $6.95 | 39,533 |
| 2023-06-27 | $6.67 | $6.96 | $6.58 | $6.95 | $6.95 | 53,810 |
| 2023-06-26 | $6.69 | $6.69 | $6.45 | $6.62 | $6.62 | 11,959 |
| 2023-06-23 | $6.55 | $6.70 | $6.30 | $6.70 | $6.70 | 39,303 |
| 2023-06-22 | $6.41 | $6.55 | $6.25 | $6.55 | $6.55 | 11,263 |
| 2023-06-21 | $6.28 | $6.54 | $6.15 | $6.47 | $6.47 | 27,518 |
| 2023-06-20 | $6.18 | $6.47 | $5.99 | $6.24 | $6.24 | 27,799 |
| 2023-06-16 | $6.35 | $6.47 | $6.15 | $6.18 | $6.18 | 26,225 |
| 2023-06-15 | $6.46 | $6.55 | $6.34 | $6.49 | $6.49 | 33,213 |
| 2023-06-14 | $6.54 | $6.54 | $6.37 | $6.37 | $6.37 | 20,028 |
| 2023-06-13 | $6.69 | $6.69 | $6.43 | $6.44 | $6.44 | 55,103 |
| 2023-06-12 | $6.59 | $6.70 | $6.37 | $6.64 | $6.64 | 22,492 |
| 2023-06-09 | $6.59 | $6.65 | $6.45 | $6.65 | $6.65 | 26,230 |
| 2023-06-08 | $6.39 | $6.62 | $6.38 | $6.60 | $6.60 | 27,789 |
| 2023-06-07 | $6.50 | $6.50 | $6.21 | $6.32 | $6.32 | 13,367 |
| 2023-06-06 | $6.41 | $6.55 | $6.21 | $6.50 | $6.50 | 33,030 |
| 2023-06-05 | $6.37 | $6.49 | $6.29 | $6.43 | $6.43 | 20,467 |
| 2023-06-02 | $6.46 | $6.50 | $6.20 | $6.32 | $6.32 | 67,489 |
| 2023-06-01 | $6.28 | $6.46 | $6.23 | $6.37 | $6.37 | 40,032 |
| 2023-05-31 | $5.94 | $6.33 | $5.81 | $6.26 | $6.26 | 47,368 |
| 2023-05-30 | $5.95 | $6.02 | $5.74 | $6.02 | $6.02 | 4,182 |
| 2023-05-26 | $5.94 | $5.99 | $5.83 | $5.88 | $5.88 | 9,681 |
| 2023-05-25 | $6.22 | $6.22 | $5.72 | $5.99 | $5.99 | 12,122 |
| 2023-05-24 | $6.13 | $6.18 | $6.05 | $6.14 | $6.14 | 16,866 |
| 2023-05-23 | $6.18 | $6.30 | $6.02 | $6.17 | $6.17 | 46,041 |
| 2023-05-22 | $5.94 | $6.33 | $5.84 | $6.11 | $6.11 | 69,825 |
| 2023-05-19 | $5.79 | $6.07 | $5.69 | $6.02 | $6.02 | 50,406 |
| 2023-05-18 | $6.03 | $6.12 | $5.66 | $5.66 | $5.66 | 13,360 |
| 2023-05-17 | $5.96 | $6.14 | $5.81 | $6.05 | $6.05 | 39,551 |
| 2023-05-16 | $5.70 | $6.14 | $5.70 | $5.80 | $5.80 | 31,128 |
| 2023-05-15 | $5.74 | $5.75 | $5.60 | $5.75 | $5.75 | 22,067 |
| 2023-05-12 | $5.68 | $5.86 | $5.28 | $5.70 | $5.70 | 47,615 |
| 2023-05-11 | $5.53 | $6.00 | $5.22 | $5.75 | $5.75 | 58,416 |
| 2023-05-10 | $5.57 | $6.00 | $5.02 | $5.75 | $5.75 | 81,739 |
| 2023-05-09 | $4.89 | $5.50 | $4.82 | $5.38 | $5.38 | 48,130 |
| 2023-05-08 | $4.46 | $4.89 | $4.40 | $4.89 | $4.89 | 8,763 |
| 2023-05-05 | $4.32 | $4.54 | $4.25 | $4.40 | $4.40 | 11,606 |
| 2023-05-04 | $4.36 | $4.52 | $4.13 | $4.19 | $4.19 | 22,258 |
| 2023-05-03 | $4.35 | $4.47 | $4.31 | $4.40 | $4.40 | 11,248 |
| 2023-05-02 | $4.52 | $4.53 | $4.31 | $4.31 | $4.31 | 7,868 |
| 2023-05-01 | $4.95 | $4.95 | $4.40 | $4.69 | $4.69 | 18,083 |
| 2023-04-28 | $4.26 | $4.90 | $4.20 | $4.90 | $4.90 | 19,156 |
| 2023-04-27 | $4.25 | $4.51 | $4.08 | $4.26 | $4.26 | 29,325 |
| 2023-04-26 | $4.04 | $4.44 | $4.04 | $4.07 | $4.07 | 10,827 |
| 2023-04-25 | $4.60 | $4.60 | $3.90 | $4.02 | $4.02 | 27,085 |
| 2023-04-24 | $4.90 | $4.91 | $4.58 | $4.64 | $4.64 | 18,792 |
| 2023-04-21 | $4.60 | $4.99 | $4.56 | $4.97 | $4.97 | 24,652 |
| 2023-04-20 | $4.90 | $5.03 | $4.36 | $4.51 | $4.51 | 71,688 |
| 2023-04-19 | $5.05 | $5.36 | $4.78 | $4.94 | $4.94 | 54,514 |
| 2023-04-18 | $5.09 | $5.18 | $4.67 | $5.08 | $5.08 | 32,809 |
| 2023-04-17 | $5.42 | $5.50 | $5.04 | $5.09 | $5.09 | 22,766 |
| 2023-04-14 | $5.35 | $5.65 | $5.25 | $5.50 | $5.50 | 43,804 |
| 2023-04-13 | $5.08 | $5.50 | $5.04 | $5.50 | $5.50 | 57,748 |
| 2023-04-12 | $4.85 | $5.32 | $4.70 | $5.07 | $5.07 | 25,384 |
| 2023-04-11 | $4.78 | $5.04 | $4.63 | $4.84 | $4.84 | 53,787 |
| 2023-04-10 | $4.02 | $4.42 | $4.02 | $4.40 | $4.40 | 47,254 |
| 2023-04-06 | $3.81 | $4.02 | $3.62 | $4.02 | $4.02 | 23,284 |
| 2023-04-05 | $3.77 | $4.00 | $3.53 | $3.90 | $3.90 | 22,758 |
| 2023-04-04 | $4.11 | $4.39 | $3.58 | $3.85 | $3.85 | 30,234 |
| 2023-04-03 | $4.31 | $4.31 | $3.84 | $4.07 | $4.07 | 44,045 |
| 2023-03-31 | $4.50 | $4.83 | $4.25 | $4.25 | $4.25 | 86,091 |
| 2023-03-30 | $4.50 | $4.70 | $4.49 | $4.65 | $4.65 | 38,506 |
| 2023-03-29 | $4.77 | $4.80 | $4.39 | $4.49 | $4.49 | 54,963 |
| 2023-03-28 | $4.87 | $4.95 | $4.51 | $4.74 | $4.74 | 57,457 |
| 2023-03-27 | $4.77 | $4.96 | $4.73 | $4.85 | $4.85 | 49,599 |
| 2023-03-24 | $4.62 | $4.72 | $4.50 | $4.72 | $4.72 | 9,767 |
| 2023-03-23 | $4.15 | $4.81 | $4.08 | $4.54 | $4.54 | 50,664 |
| 2023-03-22 | $4.48 | $4.77 | $4.16 | $4.46 | $4.46 | 54,836 |
| 2023-03-21 | $4.29 | $4.52 | $4.02 | $4.33 | $4.33 | 41,127 |
| 2023-03-20 | $4.13 | $4.23 | $3.89 | $4.20 | $4.20 | 66,511 |
| 2023-03-17 | $4.90 | $4.90 | $4.02 | $4.15 | $4.15 | 44,556 |
| 2023-03-16 | $4.77 | $4.95 | $4.57 | $4.94 | $4.94 | 45,134 |
| 2023-03-15 | $4.07 | $4.83 | $3.82 | $4.79 | $4.79 | 41,373 |
| 2023-03-14 | $3.98 | $4.27 | $3.75 | $4.17 | $4.17 | 86,570 |
| 2023-03-13 | $3.42 | $4.02 | $3.25 | $3.82 | $3.82 | 167,090 |
| 2023-03-10 | $3.80 | $3.80 | $3.47 | $3.62 | $3.62 | 29,652 |
| 2023-03-09 | $3.95 | $4.03 | $3.61 | $3.62 | $3.62 | 70,263 |
| 2023-03-08 | $4.17 | $4.44 | $3.95 | $3.95 | $3.95 | 38,408 |
| 2023-03-07 | $4.41 | $4.47 | $4.10 | $4.13 | $4.13 | 64,759 |
| 2023-03-06 | $4.53 | $4.62 | $4.41 | $4.47 | $4.47 | 20,504 |
| 2023-03-03 | $4.48 | $4.65 | $4.41 | $4.54 | $4.54 | 48,955 |
| 2023-03-02 | $4.57 | $4.75 | $4.40 | $4.54 | $4.54 | 25,953 |
| 2023-03-01 | $4.79 | $4.88 | $4.56 | $4.66 | $4.66 | 71,654 |
| 2023-02-28 | $4.90 | $5.16 | $4.74 | $4.74 | $4.74 | 29,884 |
| 2023-02-27 | $4.89 | $5.38 | $4.89 | $4.91 | $4.91 | 49,938 |
| 2023-02-24 | $5.00 | $5.31 | $4.99 | $5.02 | $5.02 | 28,763 |
| 2023-02-23 | $5.27 | $5.29 | $4.83 | $5.10 | $5.10 | 172,509 |
| 2023-02-22 | $5.73 | $5.73 | $5.00 | $5.25 | $5.25 | 30,320 |
| 2023-02-21 | $5.71 | $5.79 | $5.40 | $5.53 | $5.53 | 30,827 |
| 2023-02-17 | $6.05 | $6.05 | $5.66 | $5.71 | $5.71 | 37,759 |
| 2023-02-16 | $5.25 | $6.39 | $5.21 | $6.13 | $6.13 | 62,456 |
| 2023-02-15 | $5.32 | $5.70 | $5.30 | $5.54 | $5.54 | 16,301 |
| 2023-02-14 | $5.25 | $5.45 | $5.14 | $5.45 | $5.45 | 21,147 |
| 2023-02-13 | $5.56 | $5.63 | $5.01 | $5.32 | $5.32 | 50,182 |
| 2023-02-10 | $5.96 | $5.96 | $5.41 | $5.61 | $5.61 | 49,078 |
| 2023-02-09 | $5.57 | $5.90 | $5.57 | $5.85 | $5.85 | 15,378 |
| 2023-02-08 | $6.13 | $6.22 | $5.38 | $5.41 | $5.41 | 23,474 |
| 2023-02-07 | $5.77 | $6.24 | $5.55 | $6.10 | $6.10 | 23,154 |
| 2023-02-06 | $6.00 | $6.00 | $5.75 | $5.88 | $5.88 | 10,946 |
| 2023-02-03 | $5.98 | $6.18 | $5.92 | $6.00 | $6.00 | 26,870 |
| 2023-02-02 | $6.24 | $6.50 | $6.05 | $6.10 | $6.10 | 100,089 |
| 2023-02-01 | $5.37 | $6.58 | $5.18 | $6.15 | $6.15 | 61,164 |
| 2023-01-31 | $5.45 | $5.53 | $5.23 | $5.35 | $5.35 | 8,872 |
| 2023-01-30 | $5.25 | $5.42 | $5.11 | $5.29 | $5.29 | 11,028 |
| 2023-01-27 | $5.40 | $5.65 | $4.95 | $5.25 | $5.25 | 89,881 |
| 2023-01-26 | $5.29 | $5.60 | $5.00 | $5.00 | $5.00 | 18,351 |
| 2023-01-25 | $6.20 | $6.50 | $5.04 | $5.30 | $5.30 | 96,104 |
| 2023-01-24 | $6.75 | $7.15 | $6.00 | $6.17 | $6.17 | 50,648 |
| 2023-01-23 | $6.51 | $7.32 | $6.51 | $6.99 | $6.99 | 62,139 |
| 2023-01-20 | $6.39 | $6.61 | $6.39 | $6.51 | $6.51 | 28,151 |
| 2023-01-19 | $6.11 | $6.44 | $6.05 | $6.32 | $6.32 | 12,273 |
| 2023-01-18 | $6.14 | $6.38 | $6.07 | $6.30 | $6.30 | 40,328 |
| 2023-01-17 | $6.19 | $6.33 | $6.17 | $6.18 | $6.18 | 50,204 |
| 2023-01-13 | $6.14 | $6.25 | $6.00 | $6.22 | $6.22 | 7,147 |
| 2023-01-12 | $6.49 | $6.49 | $6.12 | $6.21 | $6.21 | 38,235 |
| 2023-01-11 | $5.74 | $6.80 | $5.71 | $6.31 | $6.31 | 48,895 |
| 2023-01-10 | $5.29 | $5.85 | $5.28 | $5.55 | $5.55 | 15,146 |
| 2023-01-09 | $5.30 | $5.36 | $5.06 | $5.29 | $5.29 | 32,256 |
| 2023-01-06 | $4.63 | $5.11 | $4.58 | $4.97 | $4.97 | 136,471 |
| 2023-01-05 | $4.55 | $4.69 | $4.34 | $4.60 | $4.60 | 79,011 |
| 2023-01-04 | $4.30 | $4.89 | $4.30 | $4.58 | $4.58 | 45,073 |
| 2023-01-03 | $4.30 | $4.37 | $4.25 | $4.30 | $4.30 | 26,010 |
| 2022-12-30 | $4.39 | $4.43 | $4.25 | $4.25 | $4.25 | 55,842 |
| 2022-12-29 | $4.44 | $4.70 | $4.44 | $4.58 | $4.58 | 26,465 |
| 2022-12-28 | $4.56 | $4.64 | $4.41 | $4.48 | $4.48 | 71,522 |
| 2022-12-27 | $4.31 | $4.61 | $4.28 | $4.61 | $4.61 | 42,447 |
| 2022-12-23 | $4.41 | $4.68 | $4.33 | $4.33 | $4.33 | 24,225 |
| 2022-12-22 | $4.75 | $4.75 | $4.38 | $4.46 | $4.46 | 105,493 |
| 2022-12-21 | $4.86 | $5.02 | $4.53 | $4.81 | $4.81 | 96,753 |
| 2022-12-20 | $4.34 | $4.94 | $4.30 | $4.85 | $4.85 | 200,052 |
| 2022-12-19 | $4.54 | $5.10 | $4.32 | $4.33 | $4.33 | 87,127 |
| 2022-12-16 | $5.58 | $5.58 | $4.94 | $5.01 | $5.01 | 31,839 |
| 2022-12-15 | $6.00 | $6.00 | $5.58 | $5.59 | $5.59 | 19,490 |
| 2022-12-14 | $5.75 | $6.21 | $5.72 | $5.99 | $5.99 | 48,764 |
| 2022-12-13 | $5.84 | $5.84 | $5.64 | $5.72 | $5.72 | 22,563 |
| 2022-12-12 | $5.73 | $5.93 | $5.63 | $5.70 | $5.70 | 33,984 |
| 2022-12-09 | $5.67 | $5.97 | $5.62 | $5.81 | $5.81 | 44,579 |
| 2022-12-08 | $5.63 | $5.80 | $5.38 | $5.80 | $5.80 | 66,072 |
| 2022-12-07 | $5.30 | $5.80 | $5.27 | $5.60 | $5.60 | 67,358 |
| 2022-12-06 | $5.25 | $6.13 | $5.12 | $5.39 | $5.39 | 134,930 |
| 2022-12-05 | $5.22 | $5.76 | $5.00 | $5.20 | $5.20 | 105,133 |
| 2022-12-02 | $4.89 | $5.25 | $4.89 | $5.11 | $5.11 | 167,079 |
| 2022-12-01 | $4.85 | $5.22 | $4.85 | $5.01 | $5.01 | 47,118 |
| 2022-11-30 | $4.36 | $4.90 | $4.36 | $4.89 | $4.89 | 138,460 |
| 2022-11-29 | $4.58 | $4.85 | $4.48 | $4.53 | $4.53 | 11,561 |
| 2022-11-28 | $4.87 | $4.97 | $4.44 | $4.57 | $4.57 | 30,053 |
| 2022-11-25 | $4.25 | $5.00 | $4.06 | $4.98 | $4.98 | 35,003 |
| 2022-11-23 | $4.60 | $4.60 | $4.06 | $4.21 | $4.21 | 11,673 |
| 2022-11-22 | $4.96 | $4.96 | $4.65 | $4.65 | $4.65 | 39,814 |
| 2022-11-21 | $4.70 | $4.81 | $4.62 | $4.81 | $4.81 | 14,379 |
| 2022-11-18 | $4.89 | $4.89 | $4.52 | $4.78 | $4.78 | 11,496 |
| 2022-11-17 | $4.64 | $5.00 | $4.64 | $4.88 | $4.88 | 6,811 |
| 2022-11-16 | $4.50 | $4.89 | $4.38 | $4.84 | $4.84 | 7,324 |
| 2022-11-15 | $3.94 | $4.56 | $3.94 | $4.56 | $4.56 | 26,768 |
| 2022-11-14 | $4.10 | $4.18 | $3.94 | $3.95 | $3.95 | 16,061 |
| 2022-11-11 | $3.96 | $4.31 | $3.96 | $4.12 | $4.12 | 10,457 |
| 2022-11-10 | $3.95 | $4.15 | $3.86 | $4.00 | $4.00 | 91,452 |
| 2022-11-09 | $4.08 | $4.08 | $3.77 | $3.80 | $3.80 | 63,147 |
| 2022-11-08 | $4.50 | $4.50 | $3.96 | $4.15 | $4.15 | 165,338 |
| 2022-11-07 | $4.72 | $4.92 | $4.60 | $4.69 | $4.69 | 73,359 |
| 2022-11-04 | $4.91 | $4.96 | $4.70 | $4.87 | $4.87 | 16,221 |
| 2022-11-03 | $4.86 | $5.33 | $4.74 | $4.88 | $4.88 | 54,536 |
| 2022-11-02 | $5.07 | $5.07 | $4.70 | $4.92 | $4.92 | 70,006 |
| 2022-11-01 | $4.91 | $5.24 | $4.78 | $5.13 | $5.13 | 68,491 |
| 2022-10-31 | $4.92 | $4.97 | $4.81 | $4.82 | $4.82 | 18,841 |
| 2022-10-28 | $4.82 | $4.90 | $4.61 | $4.75 | $4.75 | 99,779 |
| 2022-10-27 | $4.46 | $5.16 | $4.45 | $4.85 | $4.85 | 124,010 |
| 2022-10-26 | $4.43 | $4.49 | $4.32 | $4.40 | $4.40 | 38,186 |
| 2022-10-25 | $4.05 | $4.48 | $4.02 | $4.45 | $4.45 | 47,707 |
| 2022-10-24 | $4.08 | $4.10 | $3.90 | $4.00 | $4.00 | 12,500 |
| 2022-10-21 | $3.87 | $4.07 | $3.76 | $4.04 | $4.04 | 48,362 |
| 2022-10-20 | $3.96 | $4.19 | $3.75 | $3.87 | $3.87 | 36,531 |
| 2022-10-19 | $4.08 | $4.08 | $3.70 | $3.93 | $3.93 | 52,749 |
| 2022-10-18 | $4.35 | $4.54 | $4.05 | $4.13 | $4.13 | 28,792 |
| 2022-10-17 | $4.24 | $4.48 | $4.20 | $4.30 | $4.30 | 183,590 |
| 2022-10-14 | $4.24 | $4.29 | $3.82 | $4.20 | $4.20 | 190,675 |
| 2022-10-13 | $4.41 | $4.65 | $4.41 | $4.43 | $4.43 | 35,352 |
| 2022-10-12 | $4.57 | $4.65 | $4.54 | $4.55 | $4.55 | 6,874 |
| 2022-10-11 | $4.53 | $4.75 | $4.28 | $4.55 | $4.55 | 25,858 |
| 2022-10-10 | $4.79 | $4.79 | $4.39 | $4.50 | $4.50 | 12,069 |
| 2022-10-07 | $4.78 | $4.85 | $4.58 | $4.71 | $4.71 | 70,016 |
| 2022-10-06 | $5.00 | $5.23 | $4.76 | $4.85 | $4.85 | 34,587 |
| 2022-10-05 | $5.20 | $5.29 | $5.03 | $5.04 | $5.04 | 55,210 |
| 2022-10-04 | $5.35 | $5.89 | $5.33 | $5.33 | $5.33 | 57,401 |
| 2022-10-03 | $5.34 | $5.51 | $5.08 | $5.08 | $5.08 | 119,193 |
| 2022-09-30 | $5.05 | $5.67 | $5.05 | $5.30 | $5.30 | 52,027 |
| 2022-09-29 | $5.46 | $5.48 | $4.80 | $5.02 | $5.02 | 40,394 |
| 2022-09-28 | $4.89 | $5.73 | $4.83 | $5.46 | $5.46 | 44,581 |
| 2022-09-27 | $4.64 | $5.22 | $4.31 | $5.06 | $5.06 | 63,692 |
| 2022-09-26 | $4.97 | $5.43 | $4.95 | $5.05 | $5.05 | 30,922 |
| 2022-09-23 | $5.07 | $5.50 | $4.42 | $4.85 | $4.85 | 117,097 |
| 2022-09-22 | $5.68 | $5.74 | $5.12 | $5.12 | $5.12 | 12,483 |
| 2022-09-21 | $5.76 | $5.84 | $5.60 | $5.69 | $5.69 | 6,521 |
| 2022-09-20 | $5.70 | $5.98 | $5.70 | $5.76 | $5.76 | 3,652 |
| 2022-09-19 | $5.88 | $6.05 | $5.70 | $5.75 | $5.75 | 21,270 |
| 2022-09-16 | $6.01 | $6.29 | $5.76 | $5.78 | $5.78 | 104,208 |
| 2022-09-15 | $6.14 | $6.70 | $6.06 | $6.18 | $6.18 | 22,150 |
| 2022-09-14 | $6.11 | $6.32 | $6.09 | $6.11 | $6.11 | 14,622 |
| 2022-09-13 | $6.49 | $6.50 | $6.00 | $6.02 | $6.02 | 25,215 |
| 2022-09-12 | $6.62 | $6.94 | $6.62 | $6.71 | $6.71 | 6,718 |
| 2022-09-09 | $6.38 | $7.03 | $6.38 | $6.61 | $6.61 | 19,795 |
| 2022-09-08 | $6.11 | $6.35 | $6.11 | $6.29 | $6.29 | 10,425 |
| 2022-09-07 | $6.43 | $6.46 | $6.16 | $6.26 | $6.26 | 22,505 |
| 2022-09-06 | $6.74 | $6.76 | $6.39 | $6.44 | $6.44 | 19,584 |
| 2022-09-02 | $6.68 | $6.87 | $6.51 | $6.75 | $6.75 | 27,160 |
| 2022-09-01 | $6.71 | $6.71 | $6.43 | $6.53 | $6.53 | 33,441 |
| 2022-08-31 | $6.95 | $6.95 | $6.64 | $6.87 | $6.87 | 15,531 |
| 2022-08-30 | $7.14 | $7.14 | $6.80 | $6.81 | $6.81 | 21,363 |
| 2022-08-29 | $7.04 | $7.09 | $6.87 | $7.00 | $7.00 | 21,985 |
| 2022-08-26 | $7.26 | $7.38 | $7.09 | $7.11 | $7.11 | 18,600 |
| 2022-08-25 | $7.53 | $7.54 | $7.22 | $7.25 | $7.25 | 13,891 |
| 2022-08-24 | $7.19 | $7.58 | $7.19 | $7.47 | $7.47 | 20,165 |
| 2022-08-23 | $7.20 | $7.24 | $6.95 | $7.13 | $7.13 | 19,733 |
| 2022-08-22 | $7.07 | $7.17 | $6.81 | $7.01 | $7.01 | 29,491 |
| 2022-08-19 | $8.13 | $8.13 | $7.10 | $7.27 | $7.27 | 66,817 |
| 2022-08-18 | $7.49 | $7.55 | $7.35 | $7.41 | $7.41 | 12,413 |
| 2022-08-17 | $7.79 | $7.94 | $7.45 | $7.59 | $7.59 | 32,557 |
| 2022-08-16 | $7.88 | $7.90 | $7.38 | $7.86 | $7.86 | 42,188 |
| 2022-08-15 | $8.11 | $8.16 | $7.77 | $7.96 | $7.96 | 19,646 |
| 2022-08-12 | $7.61 | $8.47 | $7.45 | $8.22 | $8.22 | 100,768 |
| 2022-08-11 | $6.95 | $8.15 | $6.95 | $7.57 | $7.57 | 93,989 |
| 2022-08-10 | $6.61 | $6.89 | $6.38 | $6.81 | $6.81 | 87,688 |
| 2022-08-09 | $6.29 | $6.50 | $6.25 | $6.42 | $6.42 | 47,217 |
| 2022-08-08 | $6.40 | $6.95 | $6.11 | $6.31 | $6.31 | 61,343 |
| 2022-08-05 | $6.82 | $6.89 | $6.04 | $6.24 | $6.24 | 97,111 |
| 2022-08-04 | $7.36 | $7.51 | $7.01 | $7.01 | $7.01 | 64,400 |
| 2022-08-03 | $7.28 | $7.61 | $6.55 | $7.35 | $7.35 | 94,741 |
| 2022-08-02 | $6.55 | $7.50 | $6.55 | $7.25 | $7.25 | 54,607 |
| 2022-08-01 | $6.41 | $6.76 | $6.41 | $6.63 | $6.63 | 89,432 |
| 2022-07-29 | $6.22 | $6.66 | $6.22 | $6.53 | $6.53 | 49,417 |
| 2022-07-28 | $6.18 | $6.33 | $5.96 | $6.29 | $6.29 | 84,261 |
| 2022-07-27 | $6.09 | $6.23 | $5.92 | $6.20 | $6.20 | 173,932 |
| 2022-07-26 | $6.32 | $6.37 | $5.90 | $6.00 | $6.00 | 69,712 |
| 2022-07-25 | $6.69 | $6.81 | $6.25 | $6.39 | $6.39 | 60,040 |
| 2022-07-22 | $7.11 | $7.15 | $6.42 | $6.49 | $6.49 | 90,088 |
| 2022-07-21 | $7.00 | $7.26 | $6.93 | $7.20 | $7.20 | 44,885 |
| 2022-07-20 | $7.10 | $7.43 | $6.98 | $6.99 | $6.99 | 87,578 |
| 2022-07-19 | $7.00 | $7.29 | $6.99 | $6.99 | $6.99 | 108,586 |
| 2022-07-18 | $7.15 | $7.20 | $6.81 | $6.81 | $6.81 | 50,325 |
| 2022-07-15 | $7.24 | $7.31 | $7.01 | $7.09 | $7.09 | 45,146 |
| 2022-07-14 | $7.33 | $7.41 | $7.11 | $7.12 | $7.12 | 30,888 |
| 2022-07-13 | $7.50 | $7.76 | $7.42 | $7.47 | $7.47 | 35,227 |
| 2022-07-12 | $7.62 | $7.78 | $7.51 | $7.57 | $7.57 | 37,779 |
| 2022-07-11 | $8.48 | $8.48 | $7.58 | $7.62 | $7.62 | 38,785 |
| 2022-07-08 | $8.69 | $9.01 | $8.51 | $8.59 | $8.59 | 35,473 |
| 2022-07-07 | $8.33 | $8.96 | $8.21 | $8.75 | $8.75 | 74,129 |
| 2022-07-06 | $8.30 | $8.57 | $7.97 | $8.08 | $8.08 | 22,500 |
| 2022-07-05 | $7.81 | $8.46 | $7.79 | $8.41 | $8.41 | 39,230 |
| 2022-07-01 | $7.84 | $8.21 | $7.72 | $7.97 | $7.97 | 49,756 |
| 2022-06-30 | $7.00 | $8.00 | $7.00 | $7.84 | $7.84 | 94,763 |
| 2022-06-29 | $7.82 | $7.82 | $7.04 | $7.11 | $7.11 | 123,626 |
| 2022-06-28 | $7.95 | $8.85 | $7.67 | $7.89 | $7.89 | 167,107 |
| 2022-06-27 | $8.20 | $8.20 | $7.46 | $7.65 | $7.65 | 65,419 |
| 2022-06-24 | $8.02 | $8.65 | $7.90 | $8.23 | $8.23 | 713,639 |
| 2022-06-23 | $7.52 | $8.21 | $7.42 | $8.00 | $8.00 | 74,065 |
| 2022-06-22 | $8.00 | $8.28 | $7.48 | $7.51 | $7.51 | 74,807 |
| 2022-06-21 | $8.33 | $8.45 | $7.88 | $8.11 | $8.11 | 89,150 |
| 2022-06-17 | $7.99 | $8.26 | $7.60 | $8.07 | $8.07 | 93,442 |
| 2022-06-16 | $8.49 | $8.55 | $7.71 | $7.90 | $7.90 | 107,386 |
| 2022-06-15 | $8.58 | $9.07 | $8.33 | $8.89 | $8.89 | 80,636 |
| 2022-06-14 | $8.95 | $8.95 | $8.37 | $8.37 | $8.37 | 110,652 |
| 2022-06-13 | $9.52 | $9.67 | $8.64 | $8.88 | $8.88 | 195,928 |
| 2022-06-10 | $10.78 | $10.91 | $9.88 | $10.03 | $10.03 | 82,577 |
| 2022-06-09 | $11.11 | $11.53 | $11.00 | $11.19 | $11.19 | 56,039 |
| 2022-06-08 | $11.39 | $11.74 | $11.19 | $11.27 | $11.27 | 54,464 |
| 2022-06-07 | $10.57 | $11.85 | $10.55 | $11.50 | $11.50 | 85,618 |
| 2022-06-06 | $10.75 | $11.28 | $10.54 | $10.69 | $10.69 | 100,142 |
| 2022-06-03 | $10.41 | $10.66 | $10.06 | $10.53 | $10.53 | 57,013 |
| 2022-06-02 | $9.70 | $11.08 | $9.70 | $10.56 | $10.56 | 55,628 |
| 2022-06-01 | $9.72 | $10.52 | $9.72 | $9.78 | $9.78 | 91,938 |
| 2022-05-31 | $9.20 | $9.77 | $8.83 | $9.60 | $9.60 | 61,562 |
| 2022-05-27 | $8.51 | $9.74 | $8.51 | $9.23 | $9.23 | 91,286 |
| 2022-05-26 | $8.16 | $8.69 | $8.10 | $8.47 | $8.47 | 64,814 |
| 2022-05-25 | $7.96 | $8.20 | $7.79 | $8.15 | $8.15 | 55,861 |
| 2022-05-24 | $8.18 | $8.25 | $7.65 | $8.06 | $8.06 | 78,066 |
| 2022-05-23 | $8.23 | $8.49 | $8.06 | $8.28 | $8.28 | 52,504 |
| 2022-05-20 | $8.30 | $8.44 | $7.79 | $8.17 | $8.17 | 59,206 |
| 2022-05-19 | $7.79 | $8.94 | $7.79 | $8.19 | $8.19 | 368,216 |
| 2022-05-18 | $8.11 | $9.00 | $7.83 | $7.88 | $7.88 | 91,054 |
| 2022-05-17 | $7.98 | $8.53 | $7.69 | $8.35 | $8.35 | 91,497 |
| 2022-05-16 | $7.79 | $8.52 | $7.54 | $7.72 | $7.72 | 95,982 |
| 2022-05-13 | $7.50 | $7.88 | $7.50 | $7.79 | $7.79 | 87,955 |
| 2022-05-12 | $6.19 | $7.33 | $6.07 | $7.28 | $7.28 | 108,251 |
| 2022-05-11 | $6.62 | $7.03 | $6.18 | $6.30 | $6.30 | 108,839 |
| 2022-05-10 | $6.84 | $6.95 | $6.33 | $6.67 | $6.67 | 117,253 |
| 2022-05-09 | $6.94 | $7.02 | $6.54 | $6.69 | $6.69 | 119,822 |
| 2022-05-06 | $8.02 | $8.18 | $7.01 | $7.13 | $7.13 | 113,098 |
| 2022-05-05 | $8.45 | $9.14 | $7.90 | $8.14 | $8.14 | 112,755 |
| 2022-05-04 | $8.20 | $8.65 | $8.03 | $8.58 | $8.58 | 157,655 |
| 2022-05-03 | $8.19 | $8.35 | $7.82 | $8.17 | $8.17 | 100,560 |
| 2022-05-02 | $7.44 | $8.25 | $7.28 | $8.15 | $8.15 | 119,199 |
| 2022-04-29 | $7.52 | $8.00 | $7.38 | $7.42 | $7.42 | 74,403 |
| 2022-04-28 | $7.33 | $7.73 | $6.74 | $7.64 | $7.64 | 102,638 |
| 2022-04-27 | $7.72 | $7.95 | $7.22 | $7.27 | $7.27 | 104,221 |
| 2022-04-26 | $8.19 | $8.24 | $7.69 | $7.75 | $7.75 | 92,070 |
| 2022-04-25 | $7.68 | $8.48 | $7.68 | $8.30 | $8.30 | 104,616 |
| 2022-04-22 | $7.77 | $8.03 | $7.65 | $7.88 | $7.88 | 92,076 |
| 2022-04-21 | $7.74 | $7.95 | $7.55 | $7.81 | $7.81 | 92,970 |
| 2022-04-20 | $7.70 | $7.93 | $7.50 | $7.62 | $7.62 | 119,933 |
| 2022-04-19 | $7.71 | $8.20 | $7.58 | $7.61 | $7.61 | 122,093 |
| 2022-04-18 | $8.00 | $8.00 | $7.50 | $7.67 | $7.67 | 127,454 |
| 2022-04-14 | $8.36 | $8.65 | $7.94 | $8.05 | $8.05 | 82,718 |
| 2022-04-13 | $8.16 | $8.60 | $8.12 | $8.31 | $8.31 | 64,924 |
| 2022-04-12 | $8.93 | $8.93 | $7.88 | $8.12 | $8.12 | 139,718 |
| 2022-04-11 | $9.13 | $9.14 | $8.64 | $8.67 | $8.67 | 124,634 |
| 2022-04-08 | $9.32 | $9.48 | $8.86 | $9.26 | $9.26 | 68,267 |
| 2022-04-07 | $9.32 | $9.53 | $9.23 | $9.31 | $9.31 | 72,067 |
| 2022-04-06 | $10.09 | $10.31 | $9.17 | $9.27 | $9.27 | 145,885 |
| 2022-04-05 | $10.71 | $11.06 | $10.02 | $10.13 | $10.13 | 111,331 |
| 2022-04-04 | $10.16 | $11.01 | $10.16 | $10.70 | $10.70 | 49,400 |
| 2022-04-01 | $10.67 | $11.05 | $10.00 | $10.13 | $10.13 | 88,744 |
| 2022-03-31 | $10.84 | $11.27 | $10.40 | $10.70 | $10.70 | 63,609 |
| 2022-03-30 | $11.30 | $11.73 | $10.60 | $10.84 | $10.84 | 58,478 |
| 2022-03-29 | $11.37 | $12.06 | $11.28 | $11.49 | $11.49 | 74,314 |
| 2022-03-28 | $11.51 | $11.73 | $11.02 | $11.33 | $11.33 | 68,419 |
| 2022-03-25 | $11.84 | $12.27 | $11.56 | $11.58 | $11.58 | 42,413 |
| 2022-03-24 | $11.75 | $12.00 | $11.49 | $11.91 | $11.91 | 33,416 |
| 2022-03-23 | $11.56 | $12.32 | $11.38 | $11.68 | $11.68 | 45,986 |
| 2022-03-22 | $11.64 | $12.49 | $11.63 | $11.69 | $11.69 | 43,566 |
| 2022-03-21 | $11.77 | $12.24 | $11.49 | $11.63 | $11.63 | 76,916 |
| 2022-03-18 | $11.79 | $12.71 | $11.79 | $11.96 | $11.96 | 138,325 |
| 2022-03-17 | $11.10 | $12.04 | $11.10 | $12.02 | $12.02 | 49,478 |
| 2022-03-16 | $11.03 | $11.70 | $10.89 | $11.22 | $11.22 | 51,990 |
| 2022-03-15 | $10.58 | $11.00 | $10.47 | $10.95 | $10.95 | 59,882 |
| 2022-03-14 | $10.81 | $11.22 | $10.46 | $10.58 | $10.58 | 62,851 |
| 2022-03-11 | $11.57 | $11.88 | $10.47 | $10.82 | $10.82 | 99,158 |
| 2022-03-10 | $11.94 | $11.94 | $11.41 | $11.61 | $11.61 | 74,776 |
| 2022-03-09 | $12.75 | $13.70 | $11.39 | $12.13 | $12.13 | 116,977 |
| 2022-03-08 | $12.09 | $14.02 | $11.86 | $12.75 | $12.75 | 94,188 |
| 2022-03-07 | $11.72 | $12.35 | $11.52 | $11.98 | $11.98 | 72,890 |
| 2022-03-04 | $12.37 | $12.37 | $11.52 | $11.85 | $11.85 | 50,739 |
| 2022-03-03 | $12.99 | $13.25 | $12.31 | $12.44 | $12.44 | 57,986 |
| 2022-03-02 | $13.07 | $13.25 | $12.31 | $12.85 | $12.85 | 38,198 |
| 2022-03-01 | $12.77 | $13.40 | $12.62 | $12.97 | $12.97 | 41,762 |
| 2022-02-28 | $12.50 | $13.05 | $12.26 | $12.83 | $12.83 | 40,665 |
| 2022-02-25 | $12.52 | $12.90 | $12.03 | $12.70 | $12.70 | 44,798 |
| 2022-02-24 | $11.37 | $12.63 | $11.24 | $12.47 | $12.47 | 79,353 |
| 2022-02-23 | $13.59 | $13.59 | $11.86 | $11.95 | $11.95 | 63,664 |
| 2022-02-22 | $13.39 | $13.86 | $12.84 | $13.31 | $13.31 | 59,214 |
| 2022-02-18 | $14.76 | $14.93 | $13.30 | $13.56 | $13.56 | 59,544 |
| 2022-02-17 | $15.51 | $15.84 | $14.57 | $14.85 | $14.85 | 48,789 |
| 2022-02-16 | $15.35 | $16.16 | $15.24 | $15.85 | $15.85 | 73,927 |
| 2022-02-15 | $14.26 | $15.53 | $13.94 | $15.40 | $15.40 | 40,654 |
| 2022-02-14 | $14.09 | $14.63 | $13.81 | $13.93 | $13.93 | 38,396 |
| 2022-02-11 | $15.94 | $15.94 | $13.82 | $14.14 | $14.14 | 57,783 |
| 2022-02-10 | $13.60 | $14.93 | $13.60 | $14.53 | $14.53 | 79,181 |
| 2022-02-09 | $13.75 | $14.18 | $13.74 | $14.08 | $14.08 | 53,773 |
| 2022-02-08 | $13.23 | $13.64 | $12.86 | $13.56 | $13.56 | 30,948 |
| 2022-02-07 | $13.00 | $13.89 | $12.68 | $13.35 | $13.35 | 50,851 |
| 2022-02-04 | $12.90 | $13.30 | $12.63 | $13.04 | $13.04 | 57,698 |
| 2022-02-03 | $12.81 | $13.20 | $12.71 | $12.93 | $12.93 | 58,769 |
| 2022-02-02 | $14.39 | $14.44 | $12.90 | $13.17 | $13.17 | 52,008 |
| 2022-02-01 | $14.36 | $14.78 | $13.83 | $14.27 | $14.27 | 78,063 |
| 2022-01-31 | $12.94 | $14.36 | $12.94 | $14.30 | $14.30 | 61,571 |
| 2022-01-28 | $11.81 | $12.89 | $11.56 | $12.80 | $12.80 | 77,932 |
| 2022-01-27 | $13.08 | $13.59 | $11.56 | $11.76 | $11.76 | 86,214 |
| 2022-01-26 | $12.91 | $13.59 | $12.63 | $12.90 | $12.90 | 124,469 |
| 2022-01-25 | $13.15 | $13.25 | $12.49 | $12.57 | $12.57 | 140,145 |
| 2022-01-24 | $13.46 | $13.74 | $11.63 | $13.57 | $13.57 | 409,626 |
| 2022-01-21 | $15.69 | $15.69 | $13.85 | $13.90 | $13.90 | 143,788 |
| 2022-01-20 | $17.05 | $17.75 | $15.82 | $15.98 | $15.98 | 151,129 |
| 2022-01-19 | $18.22 | $18.40 | $16.90 | $16.91 | $16.91 | 109,531 |
| 2022-01-18 | $18.60 | $18.92 | $18.07 | $18.16 | $18.16 | 88,587 |
| 2022-01-14 | $18.52 | $18.97 | $18.09 | $18.97 | $18.97 | 81,751 |
| 2022-01-13 | $19.52 | $19.76 | $18.50 | $18.66 | $18.66 | 69,264 |
| 2022-01-12 | $19.15 | $20.83 | $19.08 | $19.26 | $19.26 | 82,236 |
| 2022-01-11 | $18.90 | $19.74 | $18.12 | $18.87 | $18.87 | 121,246 |
| 2022-01-10 | $17.73 | $19.42 | $17.11 | $18.86 | $18.86 | 103,811 |
| 2022-01-07 | $18.22 | $18.60 | $17.67 | $18.02 | $18.02 | 44,962 |
| 2022-01-06 | $18.35 | $18.56 | $17.56 | $18.33 | $18.33 | 46,661 |
| 2022-01-05 | $19.60 | $19.60 | $18.15 | $18.41 | $18.41 | 59,969 |
| 2022-01-04 | $20.32 | $20.32 | $19.21 | $19.75 | $19.75 | 35,428 |
| 2022-01-03 | $20.40 | $20.84 | $20.03 | $20.23 | $20.23 | 60,415 |
| 2021-12-31 | $20.93 | $24.00 | $20.14 | $20.46 | $20.46 | 52,914 |
| 2021-12-30 | $19.16 | $20.97 | $19.16 | $20.49 | $20.49 | 97,315 |
| 2021-12-29 | $19.31 | $19.54 | $19.00 | $19.25 | $19.25 | 55,663 |
| 2021-12-28 | $19.03 | $19.40 | $19.00 | $19.26 | $19.26 | 60,166 |
| 2021-12-27 | $19.48 | $19.53 | $18.94 | $19.13 | $19.13 | 53,639 |
| 2021-12-23 | $18.47 | $19.73 | $18.29 | $19.33 | $19.33 | 67,138 |
| 2021-12-22 | $18.15 | $18.48 | $17.79 | $18.35 | $18.35 | 104,651 |
| 2021-12-21 | $17.83 | $18.22 | $17.26 | $18.17 | $18.17 | 189,269 |
| 2021-12-20 | $18.30 | $18.86 | $17.26 | $17.72 | $17.72 | 196,518 |
| 2021-12-17 | $18.48 | $19.26 | $17.66 | $18.67 | $18.67 | 281,871 |
| 2021-12-16 | $18.57 | $18.97 | $18.07 | $18.65 | $18.65 | 249,892 |
| 2021-12-15 | $17.66 | $18.27 | $17.01 | $17.95 | $17.95 | 287,780 |
| 2021-12-14 | $18.27 | $18.65 | $17.12 | $17.63 | $17.63 | 174,164 |
| 2021-12-13 | $20.04 | $20.10 | $17.25 | $18.34 | $18.34 | 241,189 |
| 2021-12-10 | $21.54 | $22.71 | $19.82 | $20.03 | $20.03 | 392,772 |
| 2021-12-09 | $21.82 | $22.10 | $20.99 | $21.44 | $21.44 | 157,992 |
| 2021-12-08 | $21.17 | $22.53 | $21.02 | $22.16 | $22.16 | 170,757 |
| 2021-12-07 | $21.10 | $21.50 | $20.41 | $21.01 | $21.01 | 165,313 |
| 2021-12-06 | $21.43 | $21.79 | $20.57 | $20.65 | $20.65 | 162,077 |
| 2021-12-03 | $22.20 | $22.58 | $20.85 | $21.40 | $21.40 | 97,165 |
| 2021-12-02 | $22.53 | $22.93 | $21.25 | $22.23 | $22.23 | 67,175 |
| 2021-12-01 | $23.98 | $23.98 | $21.73 | $22.34 | $22.34 | 155,255 |
| 2021-11-30 | $23.55 | $23.88 | $23.43 | $23.59 | $23.59 | 77,328 |
| 2021-11-29 | $24.00 | $24.87 | $23.49 | $23.64 | $23.64 | 49,421 |
| 2021-11-26 | $23.50 | $23.73 | $23.49 | $23.65 | $23.65 | 57,965 |
| 2021-11-24 | $23.91 | $24.41 | $23.50 | $23.84 | $23.84 | 52,235 |
| 2021-11-23 | $24.28 | $24.83 | $23.70 | $24.25 | $24.25 | 73,733 |
| 2021-11-22 | $25.10 | $25.17 | $23.32 | $24.28 | $24.28 | 229,817 |
| 2021-11-19 | $25.17 | $25.50 | $24.32 | $24.70 | $24.70 | 56,792 |
| 2021-11-18 | $25.05 | $25.14 | $24.15 | $25.13 | $25.13 | 511,084 |
| 2021-11-17 | $24.40 | $27.02 | $23.16 | $25.87 | $25.87 | 79,676 |
| 2021-11-16 | $24.72 | $24.78 | $23.00 | $24.13 | $24.13 | 44,069 |
| 2021-11-15 | $27.81 | $27.81 | $24.44 | $24.93 | $24.93 | 75,713 |
| 2021-11-12 | $28.90 | $28.90 | $27.06 | $27.74 | $27.74 | 57,809 |
| 2021-11-11 | $26.99 | $29.49 | $26.58 | $28.50 | $28.50 | 49,127 |
| 2021-11-10 | $26.50 | $27.14 | $26.07 | $26.99 | $26.99 | 36,922 |
| 2021-11-09 | $27.34 | $27.86 | $26.53 | $26.64 | $26.64 | 15,129 |
| 2021-11-08 | $27.80 | $28.27 | $26.95 | $27.27 | $27.27 | 20,082 |
| 2021-11-05 | $26.79 | $27.75 | $26.64 | $27.63 | $27.63 | 23,786 |
| 2021-11-04 | $26.14 | $26.83 | $25.98 | $26.60 | $26.60 | 19,711 |
| 2021-11-03 | $25.84 | $26.42 | $25.84 | $26.03 | $26.03 | 17,977 |
| 2021-11-02 | $26.33 | $26.49 | $25.39 | $26.23 | $26.23 | 34,789 |
| 2021-11-01 | $25.59 | $26.44 | $25.56 | $26.20 | $26.20 | 50,269 |
| 2021-10-29 | $25.25 | $25.71 | $24.94 | $25.29 | $25.29 | 20,253 |
| 2021-10-28 | $25.24 | $25.57 | $24.99 | $25.30 | $25.30 | 12,861 |
| 2021-10-27 | $25.48 | $25.66 | $24.43 | $25.00 | $25.00 | 25,451 |
| 2021-10-26 | $26.51 | $26.51 | $25.01 | $25.39 | $25.39 | 34,013 |
| 2021-10-25 | $25.77 | $26.59 | $25.74 | $26.13 | $26.13 | 62,503 |
| 2021-10-22 | $25.02 | $25.80 | $23.97 | $25.50 | $25.50 | 21,826 |
| 2021-10-21 | $25.04 | $25.90 | $24.84 | $25.08 | $25.08 | 16,283 |
| 2021-10-20 | $24.89 | $25.27 | $24.04 | $24.84 | $24.84 | 25,805 |
| 2021-10-19 | $24.49 | $24.82 | $24.31 | $24.66 | $24.66 | 12,493 |
| 2021-10-18 | $24.40 | $24.99 | $23.96 | $24.29 | $24.29 | 21,295 |
| 2021-10-15 | $24.00 | $25.36 | $23.60 | $24.59 | $24.59 | 70,150 |
| 2021-10-14 | $22.26 | $23.80 | $21.92 | $23.55 | $23.55 | 40,290 |
| 2021-10-13 | $22.82 | $23.36 | $21.61 | $21.84 | $21.84 | 72,946 |
| 2021-10-12 | $22.84 | $23.19 | $22.36 | $22.94 | $22.94 | 69,119 |
| 2021-10-11 | $24.32 | $24.43 | $22.00 | $23.00 | $23.00 | 127,829 |
| 2021-10-08 | $24.90 | $25.44 | $24.11 | $24.43 | $24.43 | 15,489 |
| 2021-10-07 | $24.54 | $26.06 | $24.54 | $24.94 | $24.94 | 26,536 |
| 2021-10-06 | $25.01 | $25.30 | $24.05 | $24.70 | $24.70 | 38,784 |
| 2021-10-05 | $25.73 | $25.91 | $25.30 | $25.33 | $25.33 | 30,453 |
| 2021-10-04 | $26.57 | $26.57 | $25.57 | $25.73 | $25.73 | 24,562 |
| 2021-10-01 | $27.06 | $27.20 | $25.91 | $26.70 | $26.70 | 28,472 |
| 2021-09-30 | $27.18 | $27.24 | $26.01 | $26.70 | $26.70 | 27,289 |
| 2021-09-29 | $27.98 | $27.98 | $26.76 | $26.84 | $26.84 | 22,105 |
| 2021-09-28 | $29.48 | $29.95 | $27.26 | $27.69 | $27.69 | 61,604 |
| 2021-09-27 | $29.21 | $30.50 | $29.21 | $29.59 | $29.59 | 28,447 |
| 2021-09-24 | $29.08 | $29.45 | $28.37 | $29.40 | $29.40 | 20,447 |
| 2021-09-23 | $29.25 | $29.88 | $28.30 | $29.60 | $29.60 | 21,743 |
| 2021-09-22 | $28.18 | $29.29 | $28.15 | $28.66 | $28.66 | 13,451 |
| 2021-09-21 | $28.26 | $28.53 | $27.10 | $28.01 | $28.01 | 20,865 |
| 2021-09-20 | $28.90 | $29.22 | $27.45 | $28.10 | $28.10 | 25,969 |
| 2021-09-17 | $28.83 | $29.88 | $28.83 | $29.72 | $29.72 | 24,722 |
| 2021-09-16 | $28.35 | $29.73 | $27.85 | $28.53 | $28.53 | 16,940 |
| 2021-09-15 | $27.88 | $28.54 | $27.61 | $28.35 | $28.35 | 26,655 |
| 2021-09-14 | $28.83 | $29.41 | $27.84 | $28.08 | $28.08 | 20,703 |
| 2021-09-13 | $28.07 | $29.30 | $27.42 | $28.54 | $28.54 | 18,651 |
| 2021-09-10 | $28.72 | $28.72 | $27.67 | $28.05 | $28.05 | 12,619 |
| 2021-09-09 | $28.18 | $29.87 | $27.95 | $28.58 | $28.58 | 23,269 |
| 2021-09-08 | $28.51 | $28.99 | $28.01 | $28.45 | $28.45 | 16,867 |
| 2021-09-07 | $29.03 | $29.62 | $28.50 | $28.72 | $28.72 | 31,204 |
| 2021-09-03 | $29.51 | $29.76 | $28.68 | $29.08 | $29.08 | 23,604 |
| 2021-09-02 | $29.84 | $29.88 | $29.08 | $29.46 | $29.46 | 21,195 |
| 2021-09-01 | $28.73 | $29.88 | $28.69 | $29.67 | $29.67 | 26,729 |
| 2021-08-31 | $28.84 | $29.00 | $28.33 | $28.58 | $28.58 | 16,444 |
| 2021-08-30 | $28.55 | $28.90 | $27.97 | $28.82 | $28.82 | 22,199 |
| 2021-08-27 | $27.63 | $28.53 | $27.25 | $28.20 | $28.20 | 17,777 |
| 2021-08-26 | $28.26 | $29.45 | $27.44 | $27.45 | $27.45 | 12,858 |
| 2021-08-25 | $29.20 | $29.39 | $28.08 | $28.30 | $28.30 | 18,964 |
| 2021-08-24 | $28.35 | $29.63 | $28.15 | $28.98 | $28.98 | 25,051 |
| 2021-08-23 | $27.88 | $29.52 | $27.38 | $28.31 | $28.31 | 32,329 |
| 2021-08-20 | $26.64 | $27.47 | $26.33 | $27.23 | $27.23 | 33,134 |
| 2021-08-19 | $25.90 | $27.42 | $25.90 | $26.58 | $26.58 | 52,329 |
| 2021-08-18 | $26.35 | $26.50 | $25.41 | $25.83 | $25.83 | 45,882 |
| 2021-08-17 | $27.30 | $28.47 | $26.29 | $26.35 | $26.35 | 33,084 |
| 2021-08-16 | $30.00 | $30.00 | $27.14 | $27.50 | $27.50 | 54,680 |
| 2021-08-13 | $33.79 | $33.80 | $30.30 | $30.32 | $30.32 | 56,444 |
| 2021-08-12 | $31.56 | $34.22 | $31.08 | $33.95 | $33.95 | 101,513 |
| 2021-08-11 | $29.85 | $29.94 | $28.09 | $29.21 | $29.21 | 32,314 |
| 2021-08-10 | $29.62 | $29.95 | $28.15 | $29.47 | $29.47 | 27,710 |
| 2021-08-09 | $26.95 | $29.87 | $26.79 | $29.58 | $29.58 | 76,380 |
| 2021-08-06 | $27.20 | $27.27 | $26.22 | $26.49 | $26.49 | 21,460 |
| 2021-08-05 | $26.76 | $27.47 | $26.26 | $27.06 | $27.06 | 35,133 |
| 2021-08-04 | $26.54 | $27.85 | $25.99 | $26.51 | $26.51 | 46,524 |
| 2021-08-03 | $26.00 | $26.64 | $25.40 | $26.54 | $26.54 | 35,671 |
| 2021-08-02 | $25.83 | $26.60 | $25.39 | $26.31 | $26.31 | 36,056 |
| 2021-07-30 | $25.63 | $26.42 | $25.13 | $25.30 | $25.30 | 43,277 |
| 2021-07-29 | $26.76 | $27.20 | $25.80 | $25.97 | $25.97 | 13,034 |
| 2021-07-28 | $26.54 | $27.10 | $26.38 | $26.49 | $26.49 | 19,823 |
| 2021-07-27 | $25.79 | $26.96 | $25.24 | $26.46 | $26.46 | 42,116 |
| 2021-07-26 | $25.99 | $27.01 | $25.35 | $25.99 | $25.99 | 37,228 |
| 2021-07-23 | $27.15 | $28.18 | $25.54 | $26.15 | $26.15 | 23,825 |
| 2021-07-22 | $27.87 | $27.88 | $26.15 | $26.25 | $26.25 | 60,889 |
| 2021-07-21 | $27.24 | $28.13 | $25.40 | $27.98 | $27.98 | 56,239 |
| 2021-07-20 | $26.61 | $27.64 | $26.17 | $26.95 | $26.95 | 40,871 |
| 2021-07-19 | $26.04 | $27.41 | $25.02 | $26.49 | $26.49 | 40,464 |
| 2021-07-16 | $27.09 | $27.70 | $25.76 | $26.04 | $26.04 | 52,192 |
| 2021-07-15 | $27.76 | $28.74 | $25.00 | $26.62 | $26.62 | 124,268 |
| 2021-07-14 | $29.72 | $29.77 | $27.31 | $27.80 | $27.80 | 72,700 |
| 2021-07-13 | $31.66 | $32.40 | $28.93 | $29.62 | $29.62 | 94,855 |
| 2021-07-12 | $32.04 | $32.78 | $31.37 | $32.48 | $32.48 | 18,516 |
| 2021-07-09 | $32.30 | $32.48 | $31.25 | $31.86 | $31.86 | 17,548 |
| 2021-07-08 | $31.18 | $32.41 | $30.57 | $31.90 | $31.90 | 27,932 |
| 2021-07-07 | $32.70 | $32.70 | $31.60 | $31.92 | $31.92 | 41,231 |
| 2021-07-06 | $34.89 | $34.91 | $32.37 | $32.82 | $32.82 | 42,745 |
| 2021-07-02 | $35.09 | $35.41 | $33.57 | $34.89 | $34.89 | 29,594 |
| 2021-07-01 | $33.00 | $34.78 | $32.54 | $34.42 | $34.42 | 33,138 |
| 2021-06-30 | $33.00 | $33.48 | $32.36 | $32.79 | $32.79 | 91,385 |
| 2021-06-29 | $34.50 | $34.50 | $33.00 | $33.23 | $33.23 | 33,349 |
| 2021-06-28 | $36.60 | $37.08 | $34.11 | $34.76 | $34.76 | 48,750 |
| 2021-06-25 | $37.24 | $38.16 | $36.01 | $36.10 | $36.10 | 215,711 |
| 2021-06-24 | $36.01 | $37.11 | $35.72 | $36.86 | $36.86 | 72,421 |
| 2021-06-23 | $35.00 | $36.30 | $35.00 | $36.00 | $36.00 | 47,357 |
| 2021-06-22 | $34.46 | $34.97 | $33.68 | $34.91 | $34.91 | 18,110 |
| 2021-06-21 | $34.32 | $35.24 | $33.50 | $34.48 | $34.48 | 29,137 |
| 2021-06-18 | $34.06 | $35.35 | $33.82 | $33.87 | $33.87 | 70,725 |
| 2021-06-17 | $33.83 | $34.83 | $33.53 | $34.51 | $34.51 | 31,110 |
| 2021-06-16 | $33.66 | $34.81 | $33.09 | $34.04 | $34.04 | 32,592 |
| 2021-06-15 | $34.10 | $34.31 | $32.48 | $33.59 | $33.59 | 32,164 |
| 2021-06-14 | $32.96 | $34.34 | $32.96 | $33.91 | $33.91 | 33,383 |
| 2021-06-11 | $32.09 | $32.91 | $32.09 | $32.79 | $32.79 | 24,677 |
| 2021-06-10 | $32.48 | $32.95 | $31.22 | $31.89 | $31.89 | 35,371 |
| 2021-06-09 | $32.01 | $32.99 | $31.98 | $32.39 | $32.39 | 40,644 |
| 2021-06-08 | $32.00 | $32.70 | $31.17 | $31.90 | $31.90 | 61,641 |
| 2021-06-07 | $30.92 | $32.25 | $30.77 | $31.78 | $31.78 | 32,712 |
| 2021-06-04 | $32.44 | $33.52 | $31.06 | $31.10 | $31.10 | 52,241 |
| 2021-06-03 | $32.90 | $33.20 | $32.01 | $32.22 | $32.22 | 33,167 |
| 2021-06-02 | $32.93 | $33.20 | $31.83 | $32.97 | $32.97 | 39,980 |
| 2021-06-01 | $33.36 | $33.36 | $31.97 | $32.87 | $32.87 | 30,882 |
| 2021-05-28 | $32.37 | $33.39 | $32.37 | $33.02 | $33.02 | 24,136 |
| 2021-05-27 | $31.56 | $32.43 | $31.01 | $32.37 | $32.37 | 23,949 |
| 2021-05-26 | $30.59 | $31.98 | $30.00 | $31.40 | $31.40 | 85,074 |
| 2021-05-25 | $31.21 | $31.91 | $29.79 | $30.17 | $30.17 | 100,510 |
| 2021-05-24 | $31.59 | $32.61 | $30.82 | $31.33 | $31.33 | 32,117 |
| 2021-05-21 | $33.19 | $33.42 | $31.16 | $31.44 | $31.44 | 68,780 |
| 2021-05-20 | $32.25 | $33.00 | $31.45 | $32.80 | $32.80 | 72,353 |
| 2021-05-19 | $31.77 | $32.19 | $30.99 | $32.10 | $32.10 | 93,144 |
| 2021-05-18 | $29.30 | $34.00 | $29.30 | $32.69 | $32.69 | 136,491 |
| 2021-05-17 | $30.07 | $31.00 | $27.47 | $28.96 | $28.96 | 78,723 |
| 2021-05-14 | $25.50 | $30.24 | $25.00 | $29.40 | $29.40 | 129,343 |
| 2021-05-13 | $27.48 | $27.97 | $25.65 | $26.19 | $26.19 | 120,590 |
| 2021-05-12 | $29.22 | $29.77 | $27.08 | $27.42 | $27.42 | 74,751 |
| 2021-05-11 | $28.00 | $30.40 | $27.22 | $29.86 | $29.86 | 61,277 |
| 2021-05-10 | $31.85 | $31.85 | $28.81 | $28.95 | $28.95 | 133,397 |
| 2021-05-07 | $32.49 | $32.98 | $31.26 | $31.56 | $31.56 | 95,441 |
| 2021-05-06 | $33.63 | $33.63 | $31.31 | $31.97 | $31.97 | 66,205 |
| 2021-05-05 | $34.11 | $34.13 | $33.18 | $33.31 | $33.31 | 53,587 |
| 2021-05-04 | $36.30 | $36.30 | $33.25 | $33.35 | $33.35 | 113,533 |
| 2021-05-03 | $35.00 | $36.51 | $34.67 | $34.90 | $34.90 | 166,948 |
| 2021-04-30 | $34.64 | $35.32 | $33.78 | $34.30 | $34.30 | 22,368 |
| 2021-04-29 | $36.22 | $36.22 | $34.71 | $35.00 | $35.00 | 20,643 |
| 2021-04-28 | $35.24 | $37.13 | $35.00 | $36.26 | $36.26 | 35,599 |
| 2021-04-27 | $34.17 | $36.07 | $34.17 | $35.33 | $35.33 | 91,956 |
| 2021-04-26 | $33.66 | $35.00 | $32.05 | $33.80 | $33.80 | 31,337 |
| 2021-04-23 | $31.76 | $34.17 | $31.03 | $33.27 | $33.27 | 26,071 |
| 2021-04-22 | $31.97 | $32.51 | $30.98 | $31.74 | $31.74 | 31,000 |
| 2021-04-21 | $31.22 | $31.94 | $30.82 | $31.89 | $31.89 | 29,124 |
| 2021-04-20 | $31.58 | $33.03 | $30.70 | $31.33 | $31.33 | 72,550 |
| 2021-04-19 | $32.00 | $33.92 | $30.52 | $31.76 | $31.76 | 45,556 |
| 2021-04-16 | $32.19 | $33.33 | $30.54 | $32.37 | $32.37 | 51,668 |
| 2021-04-15 | $32.22 | $32.39 | $31.38 | $31.73 | $31.73 | 61,771 |
| 2021-04-14 | $33.72 | $34.07 | $31.08 | $31.44 | $31.44 | 120,735 |
| 2021-04-13 | $33.48 | $34.00 | $31.27 | $31.90 | $31.90 | 151,823 |
| 2021-04-12 | $33.62 | $34.59 | $32.49 | $33.19 | $33.19 | 30,459 |
| 2021-04-09 | $34.75 | $35.40 | $33.03 | $34.19 | $34.19 | 188,395 |
| 2021-04-08 | $37.03 | $37.06 | $33.90 | $35.00 | $35.00 | 117,073 |
| 2021-04-07 | $37.29 | $37.48 | $35.30 | $36.01 | $36.01 | 55,374 |
| 2021-04-06 | $38.15 | $39.14 | $37.54 | $37.82 | $37.82 | 36,237 |
| 2021-04-05 | $38.03 | $38.80 | $37.07 | $38.19 | $38.19 | 64,495 |
| 2021-04-01 | $37.52 | $37.94 | $34.24 | $37.02 | $37.02 | 227,043 |
| 2021-03-31 | $36.43 | $37.99 | $36.35 | $36.63 | $36.63 | 132,193 |
| 2021-03-30 | $37.65 | $37.74 | $35.15 | $35.83 | $35.83 | 119,483 |
| 2021-03-29 | $40.34 | $40.60 | $37.11 | $37.11 | $37.11 | 54,992 |
| 2021-03-26 | $40.54 | $42.25 | $39.28 | $40.59 | $40.59 | 72,278 |
| 2021-03-25 | $37.52 | $40.99 | $36.71 | $40.09 | $40.09 | 65,505 |
| 2021-03-24 | $44.51 | $46.94 | $37.50 | $39.11 | $39.11 | 141,025 |
| 2021-03-23 | $46.51 | $47.01 | $42.37 | $43.61 | $43.61 | 193,034 |
| 2021-03-22 | $43.98 | $47.35 | $43.08 | $45.97 | $45.97 | 172,937 |
| 2021-03-19 | $41.29 | $45.80 | $39.00 | $43.98 | $43.98 | 264,006 |
| 2021-03-18 | $42.56 | $43.63 | $39.87 | $41.50 | $41.50 | 123,058 |
| 2021-03-17 | $36.89 | $43.70 | $36.82 | $42.94 | $42.94 | 213,545 |
| 2021-03-16 | $40.46 | $40.46 | $35.46 | $39.11 | $39.11 | 153,571 |
| 2021-03-15 | $38.24 | $41.00 | $36.75 | $40.19 | $40.19 | 84,241 |
| 2021-03-12 | $35.52 | $40.84 | $34.63 | $38.33 | $38.33 | 87,955 |
| 2021-03-11 | $34.26 | $37.00 | $33.58 | $36.35 | $36.35 | 155,613 |
| 2021-03-10 | $32.22 | $35.41 | $31.43 | $33.20 | $33.20 | 97,838 |
| 2021-03-09 | $31.65 | $35.21 | $30.82 | $30.99 | $30.99 | 138,521 |
| 2021-03-08 | $32.09 | $34.31 | $29.88 | $30.43 | $30.43 | 116,114 |
| 2021-03-05 | $35.09 | $35.91 | $28.40 | $32.87 | $32.87 | 263,721 |
| 2021-03-04 | $39.14 | $39.80 | $34.00 | $35.09 | $35.09 | 133,298 |
| 2021-03-03 | $42.84 | $43.51 | $39.61 | $39.97 | $39.97 | 60,270 |
| 2021-03-02 | $44.36 | $45.00 | $42.52 | $43.36 | $43.36 | 65,575 |
| 2021-03-01 | $44.98 | $45.52 | $42.79 | $44.00 | $44.00 | 90,026 |
| 2021-02-26 | $45.68 | $47.26 | $42.22 | $43.58 | $43.58 | 87,979 |
| 2021-02-25 | $49.08 | $50.09 | $44.00 | $45.68 | $45.68 | 79,093 |
| 2021-02-24 | $47.19 | $50.49 | $46.84 | $49.75 | $49.75 | 50,154 |
| 2021-02-23 | $49.43 | $49.78 | $46.00 | $47.72 | $47.72 | 63,999 |
| 2021-02-22 | $49.85 | $51.63 | $46.88 | $51.16 | $51.16 | 50,063 |
| 2021-02-19 | $51.00 | $53.31 | $48.97 | $50.92 | $50.92 | 68,655 |
| 2021-02-18 | $45.51 | $50.78 | $45.07 | $49.87 | $49.87 | 149,357 |
| 2021-02-17 | $51.64 | $52.33 | $46.90 | $47.54 | $47.54 | 102,537 |
| 2021-02-16 | $55.47 | $56.81 | $49.80 | $52.57 | $52.57 | 131,734 |
| 2021-02-12 | $54.27 | $56.27 | $51.89 | $54.25 | $54.25 | 192,428 |
| 2021-02-11 | $45.55 | $52.70 | $45.55 | $51.11 | $51.11 | 184,512 |
| 2021-02-10 | $47.24 | $48.05 | $43.71 | $44.58 | $44.58 | 88,352 |
| 2021-02-09 | $49.91 | $49.91 | $45.91 | $46.30 | $46.30 | 199,317 |
| 2021-02-08 | $40.00 | $46.70 | $39.55 | $45.90 | $45.90 | 302,333 |
| 2021-02-05 | $39.78 | $40.30 | $39.06 | $39.51 | $39.51 | 66,566 |
| 2021-02-04 | $39.54 | $39.77 | $38.29 | $39.16 | $39.16 | 36,517 |
| 2021-02-03 | $39.29 | $40.33 | $37.29 | $38.76 | $38.76 | 81,984 |
| 2021-02-02 | $38.47 | $39.37 | $37.71 | $39.27 | $39.27 | 73,053 |
| 2021-02-01 | $38.26 | $38.88 | $36.99 | $37.54 | $37.54 | 52,178 |
| 2021-01-29 | $38.80 | $40.95 | $36.37 | $37.79 | $37.79 | 102,246 |
| 2021-01-28 | $36.43 | $39.98 | $36.43 | $39.21 | $39.21 | 97,312 |
| 2021-01-27 | $37.00 | $41.03 | $35.58 | $37.09 | $37.09 | 202,475 |
| 2021-01-26 | $43.02 | $43.02 | $38.86 | $40.10 | $40.10 | 108,769 |
| 2021-01-25 | $43.81 | $44.85 | $32.13 | $42.13 | $42.13 | 507,286 |
| 2021-01-22 | $40.75 | $44.01 | $39.56 | $41.80 | $41.80 | 292,960 |
| 2021-01-21 | $37.80 | $42.20 | $37.46 | $40.85 | $40.85 | 333,359 |
| 2021-01-20 | $37.37 | $37.79 | $35.50 | $37.77 | $37.77 | 123,781 |
| 2021-01-19 | $36.80 | $39.00 | $35.76 | $37.00 | $37.00 | 90,278 |
| 2021-01-15 | $35.75 | $36.94 | $33.91 | $36.68 | $36.68 | 70,608 |
| 2021-01-14 | $36.12 | $37.98 | $35.57 | $36.17 | $36.17 | 53,221 |
| 2021-01-13 | $38.17 | $38.95 | $35.32 | $36.02 | $36.02 | 86,504 |
| 2021-01-12 | $35.51 | $38.85 | $35.00 | $38.54 | $38.54 | 97,048 |
| 2021-01-11 | $37.94 | $38.10 | $35.05 | $35.16 | $35.16 | 77,493 |
| 2021-01-08 | $39.50 | $39.50 | $35.07 | $37.74 | $37.74 | 127,870 |
| 2021-01-07 | $40.16 | $41.22 | $37.36 | $39.22 | $39.22 | 86,694 |
| 2021-01-06 | $39.10 | $41.00 | $38.09 | $39.63 | $39.63 | 210,486 |
| 2021-01-05 | $35.76 | $39.66 | $35.76 | $39.51 | $39.51 | 104,697 |
| 2021-01-04 | $36.37 | $36.73 | $31.86 | $36.31 | $36.31 | 93,993 |
| 2020-12-31 | $37.22 | $37.40 | $35.22 | $36.04 | $36.04 | 54,881 |
| 2020-12-30 | $35.89 | $38.33 | $35.77 | $37.41 | $37.41 | 60,749 |
| 2020-12-29 | $40.00 | $40.00 | $33.66 | $35.81 | $35.81 | 137,081 |
| 2020-12-28 | $38.48 | $40.05 | $37.25 | $39.83 | $39.83 | 142,096 |
| 2020-12-24 | $37.07 | $37.38 | $35.76 | $36.92 | $36.92 | 53,174 |
| 2020-12-23 | $35.00 | $37.05 | $33.79 | $36.24 | $36.24 | 97,796 |
| 2020-12-22 | $35.42 | $35.59 | $33.22 | $35.09 | $35.09 | 94,370 |
| 2020-12-21 | $35.90 | $37.55 | $33.00 | $34.82 | $34.82 | 119,626 |
| 2020-12-18 | $31.88 | $35.82 | $30.29 | $35.82 | $35.82 | 227,528 |
| 2020-12-17 | $29.21 | $31.57 | $29.00 | $31.35 | $31.35 | 114,101 |
| 2020-12-16 | $27.50 | $28.86 | $27.50 | $28.53 | $28.53 | 39,771 |
| 2020-12-15 | $27.24 | $27.72 | $26.51 | $27.40 | $27.40 | 32,695 |
| 2020-12-14 | $27.67 | $28.81 | $26.50 | $26.84 | $26.84 | 46,263 |
| 2020-12-11 | $26.92 | $27.45 | $26.62 | $27.20 | $27.20 | 39,321 |
| 2020-12-10 | $27.00 | $28.07 | $26.30 | $27.38 | $27.38 | 53,962 |
| 2020-12-09 | $28.02 | $28.88 | $27.35 | $27.41 | $27.41 | 63,844 |
| 2020-12-08 | $28.11 | $28.49 | $27.04 | $27.97 | $27.97 | 67,846 |
| 2020-12-07 | $26.30 | $28.39 | $26.08 | $28.35 | $28.35 | 111,147 |
| 2020-12-04 | $25.56 | $26.26 | $24.71 | $26.10 | $26.10 | 71,532 |
| 2020-12-03 | $24.99 | $26.80 | $24.99 | $25.28 | $25.28 | 85,723 |
| 2020-12-02 | $25.80 | $26.05 | $24.23 | $24.67 | $24.67 | 97,536 |
| 2020-12-01 | $22.62 | $26.50 | $22.62 | $26.03 | $26.03 | 267,446 |
| 2020-11-30 | $22.31 | $22.46 | $21.25 | $22.20 | $22.20 | 28,044 |
| 2020-11-27 | $22.54 | $22.79 | $21.66 | $22.37 | $22.37 | 19,033 |
| 2020-11-25 | $21.82 | $23.21 | $20.75 | $22.80 | $22.80 | 77,633 |
| 2020-11-24 | $20.75 | $24.00 | $20.32 | $21.90 | $21.90 | 246,083 |
| 2020-11-23 | $21.05 | $21.10 | $20.30 | $20.47 | $20.47 | 33,594 |
| 2020-11-20 | $20.89 | $21.50 | $20.33 | $21.04 | $21.04 | 39,769 |
| 2020-11-19 | $21.02 | $21.91 | $20.66 | $21.08 | $21.08 | 27,134 |
| 2020-11-18 | $22.32 | $22.89 | $20.75 | $21.02 | $21.02 | 52,228 |
| 2020-11-17 | $22.07 | $23.11 | $21.14 | $22.32 | $22.32 | 55,183 |
| 2020-11-16 | $22.15 | $22.20 | $20.74 | $22.06 | $22.06 | 42,341 |
| 2020-11-13 | $21.79 | $22.85 | $20.08 | $21.64 | $21.64 | 68,282 |
| 2020-11-12 | $23.74 | $23.80 | $21.53 | $21.57 | $21.57 | 78,243 |
| 2020-11-11 | $20.59 | $21.44 | $19.57 | $21.44 | $21.44 | 61,158 |
| 2020-11-10 | $20.11 | $20.76 | $19.01 | $20.31 | $20.31 | 23,669 |
| 2020-11-09 | $21.24 | $22.24 | $20.06 | $20.14 | $20.14 | 36,380 |
| 2020-11-06 | $22.09 | $22.25 | $19.50 | $20.70 | $20.70 | 60,361 |
| 2020-11-05 | $20.34 | $22.88 | $20.11 | $22.00 | $22.00 | 106,644 |
| 2020-11-04 | $19.12 | $20.43 | $18.81 | $20.10 | $20.10 | 40,084 |
| 2020-11-03 | $18.76 | $19.00 | $18.50 | $18.94 | $18.94 | 24,191 |
| 2020-11-02 | $19.04 | $19.25 | $17.47 | $18.51 | $18.51 | 73,304 |
| 2020-10-30 | $18.99 | $19.49 | $18.50 | $18.76 | $18.76 | 30,320 |
| 2020-10-29 | $19.06 | $19.75 | $18.51 | $19.15 | $19.15 | 33,759 |
| 2020-10-28 | $19.42 | $19.45 | $18.21 | $18.99 | $18.99 | 79,114 |
| 2020-10-27 | $19.13 | $20.00 | $18.58 | $19.94 | $19.94 | 45,819 |
| 2020-10-26 | $19.78 | $20.28 | $18.50 | $18.92 | $18.92 | 63,221 |
| 2020-10-23 | $20.78 | $20.78 | $19.09 | $19.77 | $19.77 | 62,254 |
| 2020-10-22 | $18.93 | $20.45 | $18.77 | $20.40 | $20.40 | 89,268 |
| 2020-10-21 | $18.50 | $18.95 | $17.93 | $18.88 | $18.88 | 49,292 |
| 2020-10-20 | $20.20 | $20.43 | $18.76 | $18.86 | $18.86 | 78,381 |
| 2020-10-19 | $21.89 | $22.37 | $20.15 | $20.15 | $20.15 | 75,688 |
| 2020-10-16 | $22.49 | $22.90 | $19.80 | $21.51 | $21.51 | 220,175 |
| 2020-10-15 | $22.00 | $22.97 | $21.50 | $22.41 | $22.41 | 121,485 |
| 2020-10-14 | $24.10 | $24.20 | $22.12 | $22.89 | $22.89 | 135,481 |
| 2020-10-13 | $20.50 | $24.84 | $20.01 | $23.81 | $23.81 | 834,507 |
| 2020-10-12 | $20.68 | $20.95 | $18.30 | $20.15 | $20.15 | 142,118 |
| 2020-10-09 | $20.00 | $20.47 | $19.43 | $19.86 | $19.86 | 66,721 |
| 2020-10-08 | $20.09 | $20.86 | $19.27 | $19.87 | $19.87 | 79,491 |
| 2020-10-07 | $17.97 | $20.25 | $17.10 | $19.90 | $19.90 | 179,542 |
| 2020-10-06 | $18.61 | $18.75 | $17.97 | $18.09 | $18.09 | 86,844 |
| 2020-10-05 | $18.16 | $19.00 | $18.00 | $18.64 | $18.64 | 101,965 |
| 2020-10-02 | $16.60 | $18.03 | $15.96 | $17.85 | $17.85 | 70,822 |
| 2020-10-01 | $15.79 | $17.75 | $15.44 | $17.15 | $17.15 | 178,541 |
| 2020-09-30 | $15.38 | $15.90 | $15.23 | $15.74 | $15.74 | 41,668 |
| 2020-09-29 | $15.36 | $15.50 | $14.91 | $15.32 | $15.32 | 52,614 |
| 2020-09-28 | $15.89 | $15.99 | $14.75 | $15.45 | $15.45 | 42,766 |
| 2020-09-25 | $15.19 | $15.81 | $14.88 | $15.60 | $15.60 | 39,996 |
| 2020-09-24 | $14.82 | $15.98 | $14.41 | $15.30 | $15.30 | 51,940 |
| 2020-09-23 | $15.36 | $15.36 | $14.53 | $14.83 | $14.83 | 71,886 |
| 2020-09-22 | $15.46 | $15.72 | $15.00 | $15.45 | $15.45 | 76,760 |
| 2020-09-21 | $15.07 | $15.33 | $13.67 | $15.18 | $15.18 | 109,486 |
| 2020-09-18 | $16.76 | $17.15 | $15.02 | $15.36 | $15.36 | 524,763 |
| 2020-09-17 | $15.58 | $16.84 | $15.04 | $16.76 | $16.76 | 105,577 |
| 2020-09-16 | $16.23 | $16.99 | $15.68 | $16.03 | $16.03 | 118,690 |
| 2020-09-15 | $17.12 | $17.12 | $15.80 | $16.50 | $16.50 | 94,972 |
| 2020-09-14 | $15.38 | $17.31 | $15.38 | $16.98 | $16.98 | 325,931 |
| 2020-09-11 | $15.44 | $15.97 | $14.62 | $15.10 | $15.10 | 65,484 |
| 2020-09-10 | $15.93 | $16.13 | $15.25 | $15.50 | $15.50 | 133,927 |
| 2020-09-09 | $16.24 | $18.00 | $15.68 | $15.87 | $15.87 | 67,551 |
| 2020-09-08 | $15.76 | $16.70 | $15.51 | $16.00 | $16.00 | 84,233 |
| 2020-09-04 | $17.36 | $18.00 | $15.23 | $16.73 | $16.73 | 194,406 |
| 2020-09-03 | $19.66 | $20.29 | $17.22 | $17.24 | $17.24 | 205,398 |
| 2020-09-02 | $17.29 | $21.22 | $17.17 | $20.26 | $20.26 | 240,464 |
| 2020-09-01 | $17.85 | $18.00 | $17.00 | $17.06 | $17.06 | 60,067 |
| 2020-08-31 | $18.07 | $18.49 | $16.87 | $17.81 | $17.81 | 110,538 |
| 2020-08-28 | $17.48 | $18.29 | $17.23 | $18.14 | $18.14 | 57,793 |
| 2020-08-27 | $17.20 | $18.00 | $17.20 | $17.36 | $17.36 | 113,830 |
| 2020-08-26 | $17.99 | $18.00 | $15.75 | $17.19 | $17.19 | 73,254 |
| 2020-08-25 | $16.60 | $17.68 | $16.50 | $17.68 | $17.68 | 128,944 |
| 2020-08-24 | $19.34 | $19.53 | $16.00 | $16.62 | $16.62 | 224,123 |
| 2020-08-21 | $18.70 | $19.85 | $18.15 | $18.95 | $18.95 | 205,000 |
| 2020-08-20 | $16.21 | $19.00 | $15.55 | $18.70 | $18.70 | 331,917 |
| 2020-08-19 | $13.50 | $16.53 | $13.49 | $15.94 | $15.94 | 320,538 |
| 2020-08-18 | $13.15 | $13.98 | $12.11 | $13.50 | $13.50 | 296,219 |
| 2020-08-17 | $13.50 | $14.29 | $12.68 | $13.13 | $13.13 | 73,190 |
| 2020-08-14 | $12.28 | $14.28 | $12.25 | $13.25 | $13.25 | 178,929 |
| 2020-08-13 | $12.09 | $12.54 | $11.55 | $12.15 | $12.15 | 114,342 |
| 2020-08-12 | $11.62 | $12.00 | $11.30 | $11.86 | $11.86 | 103,206 |
| 2020-08-11 | $10.66 | $11.69 | $10.50 | $11.53 | $11.53 | 151,598 |
| 2020-08-10 | $10.40 | $11.30 | $10.09 | $10.45 | $10.45 | 315,297 |
| 2020-08-07 | $9.26 | $10.39 | $9.26 | $10.24 | $10.24 | 133,067 |
| 2020-08-06 | $9.69 | $9.70 | $9.37 | $9.69 | $9.69 | 101,365 |
| 2020-08-05 | $8.80 | $9.75 | $8.80 | $9.75 | $9.75 | 198,900 |
| 2020-08-04 | $10.00 | $10.07 | $8.62 | $8.80 | $8.80 | 411,455 |
| 2020-08-03 | $10.10 | $10.12 | $10.00 | $10.00 | $10.00 | 446,667 |
| 2020-07-31 | $11.50 | $12.25 | $10.02 | $10.03 | $10.03 | 2,018,024 |
Fathom Holdings Inc (FTHM) News Headlines
Recent Fathom Holdings Inc (FTHM) News
Similar Companies to Fathom Holdings Inc (FTHM) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |