GAN Ltd (GAN) Exchange: NASDAQ
Data as of Oct. 10, 2024
$1.83 ($0.02) 1.10%
GAN Ltd - Daily Information
Click for more stock information on GAN Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 10, 2024 |
| Open | $1.81 |
| Previous Close | $1.83 |
| High | $1.84 |
| Low | $1.81 |
| Adjusted Open | $1.81 |
| Previous Adjusted Close | $1.83 |
| Adjusted High | $1.84 |
| Adjusted Low | $1.81 |
About GAN Ltd (GAN)
GAN is a leading business-to-business supplier of internet gambling software-as-a-service solutions predominantly to the U.S. land-based casino industry. GAN is also a market-leading operator of proprietary online sports betting technology with market leadership positions in select European and Latin American markets, through its Coolbet division. GAN has developed a proprietary internet gambling enterprise software system, GameSTACK™, which it licenses to land-based casino operators as a turnkey technology solution for regulated real money internet gambling, encompassing internet gaming, internet sports gaming, and virtual Simulated Gaming.
Invest in GAN Ltd (GAN)
Historical Stock Data for GAN Ltd (GAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-10 | $1.81 | $1.84 | $1.81 | $1.83 | $1.83 | 440,832 |
| 2024-10-09 | $1.79 | $1.85 | $1.77 | $1.81 | $1.81 | 728,031 |
| 2024-10-08 | $1.77 | $1.77 | $1.74 | $1.76 | $1.76 | 121,980 |
| 2024-10-07 | $1.75 | $1.78 | $1.75 | $1.77 | $1.77 | 62,108 |
| 2024-10-04 | $1.75 | $1.76 | $1.74 | $1.75 | $1.75 | 152,762 |
| 2024-10-03 | $1.75 | $1.76 | $1.75 | $1.75 | $1.75 | 197,969 |
| 2024-10-02 | $1.77 | $1.78 | $1.75 | $1.75 | $1.75 | 80,256 |
| 2024-10-01 | $1.77 | $1.80 | $1.77 | $1.77 | $1.77 | 58,145 |
| 2024-09-30 | $1.74 | $1.78 | $1.74 | $1.77 | $1.77 | 188,894 |
| 2024-09-27 | $1.74 | $1.80 | $1.74 | $1.78 | $1.78 | 155,140 |
| 2024-09-26 | $1.75 | $1.77 | $1.73 | $1.74 | $1.74 | 127,591 |
| 2024-09-25 | $1.77 | $1.77 | $1.74 | $1.74 | $1.74 | 129,716 |
| 2024-09-24 | $1.77 | $1.78 | $1.76 | $1.77 | $1.77 | 33,881 |
| 2024-09-23 | $1.80 | $1.81 | $1.77 | $1.78 | $1.78 | 101,278 |
| 2024-09-20 | $1.77 | $1.81 | $1.76 | $1.81 | $1.81 | 173,834 |
| 2024-09-19 | $1.78 | $1.80 | $1.76 | $1.77 | $1.77 | 46,242 |
| 2024-09-18 | $1.75 | $1.80 | $1.75 | $1.78 | $1.78 | 132,492 |
| 2024-09-17 | $1.81 | $1.82 | $1.74 | $1.75 | $1.75 | 311,870 |
| 2024-09-16 | $1.81 | $1.82 | $1.81 | $1.81 | $1.81 | 101,502 |
| 2024-09-13 | $1.81 | $1.83 | $1.80 | $1.82 | $1.82 | 636,643 |
| 2024-09-12 | $1.73 | $1.76 | $1.73 | $1.76 | $1.76 | 299,122 |
| 2024-09-11 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 112,341 |
| 2024-09-10 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 68,031 |
| 2024-09-09 | $1.74 | $1.74 | $1.73 | $1.74 | $1.74 | 136,177 |
| 2024-09-06 | $1.73 | $1.77 | $1.73 | $1.74 | $1.74 | 301,798 |
| 2024-09-05 | $1.74 | $1.75 | $1.73 | $1.73 | $1.73 | 61,348 |
| 2024-09-04 | $1.73 | $1.78 | $1.73 | $1.74 | $1.74 | 76,559 |
| 2024-09-03 | $1.75 | $1.75 | $1.73 | $1.73 | $1.73 | 135,004 |
| 2024-08-30 | $1.76 | $1.79 | $1.73 | $1.73 | $1.73 | 171,636 |
| 2024-08-29 | $1.74 | $1.75 | $1.73 | $1.73 | $1.73 | 136,421 |
| 2024-08-28 | $1.73 | $1.74 | $1.73 | $1.73 | $1.73 | 47,270 |
| 2024-08-27 | $1.72 | $1.74 | $1.72 | $1.74 | $1.74 | 293,492 |
| 2024-08-26 | $1.74 | $1.74 | $1.72 | $1.72 | $1.72 | 64,939 |
| 2024-08-23 | $1.72 | $1.75 | $1.72 | $1.73 | $1.73 | 121,545 |
| 2024-08-22 | $1.72 | $1.74 | $1.72 | $1.73 | $1.73 | 137,787 |
| 2024-08-21 | $1.72 | $1.74 | $1.72 | $1.72 | $1.72 | 231,126 |
| 2024-08-20 | $1.72 | $1.74 | $1.70 | $1.71 | $1.71 | 87,694 |
| 2024-08-19 | $1.71 | $1.74 | $1.69 | $1.70 | $1.70 | 161,127 |
| 2024-08-16 | $1.70 | $1.76 | $1.68 | $1.72 | $1.72 | 300,626 |
| 2024-08-15 | $1.71 | $1.73 | $1.66 | $1.70 | $1.70 | 136,529 |
| 2024-08-14 | $1.66 | $1.73 | $1.63 | $1.65 | $1.65 | 371,583 |
| 2024-08-13 | $1.61 | $1.68 | $1.61 | $1.66 | $1.66 | 121,036 |
| 2024-08-12 | $1.55 | $1.67 | $1.55 | $1.62 | $1.62 | 389,108 |
| 2024-08-09 | $1.57 | $1.58 | $1.54 | $1.55 | $1.55 | 358,120 |
| 2024-08-08 | $1.54 | $1.57 | $1.52 | $1.53 | $1.53 | 281,791 |
| 2024-08-07 | $1.52 | $1.56 | $1.52 | $1.53 | $1.53 | 116,522 |
| 2024-08-06 | $1.52 | $1.56 | $1.52 | $1.52 | $1.52 | 121,871 |
| 2024-08-05 | $1.50 | $1.56 | $1.50 | $1.54 | $1.54 | 77,111 |
| 2024-08-02 | $1.57 | $1.59 | $1.55 | $1.57 | $1.57 | 90,002 |
| 2024-08-01 | $1.59 | $1.60 | $1.55 | $1.59 | $1.59 | 98,205 |
| 2024-07-31 | $1.54 | $1.59 | $1.53 | $1.59 | $1.59 | 123,650 |
| 2024-07-30 | $1.54 | $1.56 | $1.53 | $1.56 | $1.56 | 41,646 |
| 2024-07-29 | $1.51 | $1.57 | $1.51 | $1.54 | $1.54 | 125,757 |
| 2024-07-26 | $1.53 | $1.53 | $1.50 | $1.53 | $1.53 | 53,026 |
| 2024-07-25 | $1.51 | $1.53 | $1.50 | $1.52 | $1.52 | 22,897 |
| 2024-07-24 | $1.52 | $1.53 | $1.51 | $1.52 | $1.52 | 14,362 |
| 2024-07-23 | $1.52 | $1.53 | $1.49 | $1.53 | $1.53 | 42,184 |
| 2024-07-22 | $1.52 | $1.54 | $1.50 | $1.53 | $1.53 | 36,095 |
| 2024-07-19 | $1.57 | $1.57 | $1.49 | $1.51 | $1.51 | 95,073 |
| 2024-07-18 | $1.57 | $1.58 | $1.55 | $1.57 | $1.57 | 55,000 |
| 2024-07-17 | $1.56 | $1.58 | $1.55 | $1.57 | $1.57 | 57,263 |
| 2024-07-16 | $1.58 | $1.59 | $1.55 | $1.56 | $1.56 | 134,746 |
| 2024-07-15 | $1.56 | $1.59 | $1.56 | $1.58 | $1.58 | 76,403 |
| 2024-07-12 | $1.54 | $1.60 | $1.54 | $1.58 | $1.58 | 184,992 |
| 2024-07-11 | $1.55 | $1.56 | $1.52 | $1.55 | $1.55 | 158,324 |
| 2024-07-10 | $1.58 | $1.60 | $1.54 | $1.56 | $1.56 | 107,689 |
| 2024-07-09 | $1.55 | $1.59 | $1.52 | $1.58 | $1.58 | 585,198 |
| 2024-07-08 | $1.44 | $1.56 | $1.39 | $1.55 | $1.55 | 428,980 |
| 2024-07-05 | $1.46 | $1.46 | $1.35 | $1.43 | $1.43 | 162,460 |
| 2024-07-03 | $1.47 | $1.49 | $1.46 | $1.47 | $1.47 | 73,425 |
| 2024-07-02 | $1.46 | $1.50 | $1.45 | $1.48 | $1.48 | 65,546 |
| 2024-07-01 | $1.46 | $1.52 | $1.46 | $1.47 | $1.47 | 141,522 |
| 2024-06-28 | $1.47 | $1.48 | $1.45 | $1.48 | $1.48 | 81,620 |
| 2024-06-27 | $1.43 | $1.48 | $1.39 | $1.48 | $1.48 | 440,982 |
| 2024-06-26 | $1.34 | $1.40 | $1.34 | $1.38 | $1.38 | 119,735 |
| 2024-06-25 | $1.40 | $1.42 | $1.29 | $1.36 | $1.36 | 72,519 |
| 2024-06-24 | $1.39 | $1.43 | $1.39 | $1.41 | $1.41 | 39,292 |
| 2024-06-21 | $1.40 | $1.43 | $1.40 | $1.42 | $1.42 | 72,686 |
| 2024-06-20 | $1.43 | $1.43 | $1.38 | $1.41 | $1.41 | 119,282 |
| 2024-06-18 | $1.40 | $1.42 | $1.40 | $1.41 | $1.41 | 44,933 |
| 2024-06-17 | $1.42 | $1.43 | $1.38 | $1.40 | $1.40 | 56,874 |
| 2024-06-14 | $1.41 | $1.45 | $1.41 | $1.44 | $1.44 | 69,654 |
| 2024-06-13 | $1.39 | $1.44 | $1.39 | $1.43 | $1.43 | 196,182 |
| 2024-06-12 | $1.37 | $1.39 | $1.34 | $1.38 | $1.38 | 64,146 |
| 2024-06-11 | $1.35 | $1.39 | $1.34 | $1.38 | $1.38 | 60,501 |
| 2024-06-10 | $1.37 | $1.39 | $1.36 | $1.36 | $1.36 | 69,695 |
| 2024-06-07 | $1.38 | $1.39 | $1.36 | $1.38 | $1.38 | 82,109 |
| 2024-06-06 | $1.38 | $1.39 | $1.37 | $1.38 | $1.38 | 60,071 |
| 2024-06-05 | $1.33 | $1.39 | $1.31 | $1.38 | $1.38 | 89,269 |
| 2024-06-04 | $1.35 | $1.38 | $1.34 | $1.36 | $1.36 | 92,111 |
| 2024-06-03 | $1.34 | $1.37 | $1.34 | $1.37 | $1.37 | 63,077 |
| 2024-05-31 | $1.36 | $1.38 | $1.35 | $1.35 | $1.35 | 91,582 |
| 2024-05-30 | $1.34 | $1.38 | $1.34 | $1.36 | $1.36 | 98,299 |
| 2024-05-29 | $1.35 | $1.37 | $1.33 | $1.35 | $1.35 | 48,487 |
| 2024-05-28 | $1.32 | $1.37 | $1.32 | $1.37 | $1.37 | 31,537 |
| 2024-05-24 | $1.33 | $1.35 | $1.32 | $1.33 | $1.33 | 104,892 |
| 2024-05-23 | $1.34 | $1.34 | $1.32 | $1.33 | $1.33 | 99,463 |
| 2024-05-22 | $1.32 | $1.38 | $1.32 | $1.36 | $1.36 | 51,212 |
| 2024-05-21 | $1.36 | $1.37 | $1.33 | $1.34 | $1.34 | 31,388 |
| 2024-05-20 | $1.32 | $1.39 | $1.30 | $1.38 | $1.38 | 133,759 |
| 2024-05-17 | $1.32 | $1.35 | $1.32 | $1.34 | $1.34 | 55,893 |
| 2024-05-16 | $1.37 | $1.39 | $1.30 | $1.32 | $1.32 | 174,150 |
| 2024-05-15 | $1.40 | $1.41 | $1.36 | $1.37 | $1.37 | 97,805 |
| 2024-05-14 | $1.39 | $1.41 | $1.38 | $1.39 | $1.39 | 138,354 |
| 2024-05-13 | $1.36 | $1.40 | $1.35 | $1.39 | $1.39 | 181,667 |
| 2024-05-10 | $1.23 | $1.36 | $1.23 | $1.34 | $1.34 | 211,825 |
| 2024-05-09 | $1.23 | $1.28 | $1.23 | $1.27 | $1.27 | 206,209 |
| 2024-05-08 | $1.21 | $1.24 | $1.20 | $1.23 | $1.23 | 38,626 |
| 2024-05-07 | $1.21 | $1.24 | $1.18 | $1.20 | $1.20 | 94,270 |
| 2024-05-06 | $1.18 | $1.20 | $1.18 | $1.19 | $1.19 | 85,470 |
| 2024-05-03 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 95,660 |
| 2024-05-02 | $1.17 | $1.23 | $1.17 | $1.19 | $1.19 | 128,940 |
| 2024-05-01 | $1.17 | $1.20 | $1.17 | $1.19 | $1.19 | 64,246 |
| 2024-04-30 | $1.19 | $1.20 | $1.17 | $1.18 | $1.18 | 113,777 |
| 2024-04-29 | $1.22 | $1.23 | $1.17 | $1.18 | $1.18 | 323,442 |
| 2024-04-26 | $1.21 | $1.24 | $1.20 | $1.22 | $1.22 | 76,067 |
| 2024-04-25 | $1.22 | $1.25 | $1.20 | $1.22 | $1.22 | 112,453 |
| 2024-04-24 | $1.24 | $1.24 | $1.22 | $1.23 | $1.23 | 54,435 |
| 2024-04-23 | $1.25 | $1.29 | $1.19 | $1.23 | $1.23 | 458,426 |
| 2024-04-22 | $1.27 | $1.30 | $1.24 | $1.26 | $1.26 | 146,271 |
| 2024-04-19 | $1.27 | $1.35 | $1.27 | $1.27 | $1.27 | 96,806 |
| 2024-04-18 | $1.30 | $1.32 | $1.28 | $1.29 | $1.29 | 109,149 |
| 2024-04-17 | $1.31 | $1.32 | $1.27 | $1.29 | $1.29 | 96,857 |
| 2024-04-16 | $1.30 | $1.32 | $1.27 | $1.29 | $1.29 | 115,386 |
| 2024-04-15 | $1.34 | $1.35 | $1.29 | $1.31 | $1.31 | 119,178 |
| 2024-04-12 | $1.36 | $1.37 | $1.31 | $1.34 | $1.34 | 99,877 |
| 2024-04-11 | $1.37 | $1.39 | $1.35 | $1.37 | $1.37 | 74,966 |
| 2024-04-10 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 108,975 |
| 2024-04-09 | $1.35 | $1.39 | $1.33 | $1.37 | $1.37 | 89,412 |
| 2024-04-08 | $1.37 | $1.38 | $1.33 | $1.35 | $1.35 | 66,549 |
| 2024-04-05 | $1.32 | $1.37 | $1.32 | $1.36 | $1.36 | 82,152 |
| 2024-04-04 | $1.33 | $1.37 | $1.32 | $1.33 | $1.33 | 170,814 |
| 2024-04-03 | $1.31 | $1.37 | $1.29 | $1.35 | $1.35 | 123,218 |
| 2024-04-02 | $1.31 | $1.31 | $1.28 | $1.31 | $1.31 | 80,411 |
| 2024-04-01 | $1.30 | $1.38 | $1.26 | $1.31 | $1.31 | 517,045 |
| 2024-03-28 | $1.26 | $1.30 | $1.26 | $1.27 | $1.27 | 97,330 |
| 2024-03-27 | $1.25 | $1.29 | $1.25 | $1.27 | $1.27 | 127,892 |
| 2024-03-26 | $1.25 | $1.29 | $1.24 | $1.28 | $1.28 | 148,986 |
| 2024-03-25 | $1.29 | $1.30 | $1.23 | $1.25 | $1.25 | 122,192 |
| 2024-03-22 | $1.31 | $1.32 | $1.28 | $1.31 | $1.31 | 124,202 |
| 2024-03-21 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 164,682 |
| 2024-03-20 | $1.30 | $1.34 | $1.28 | $1.32 | $1.32 | 184,523 |
| 2024-03-19 | $1.29 | $1.33 | $1.27 | $1.29 | $1.29 | 266,292 |
| 2024-03-18 | $1.28 | $1.31 | $1.27 | $1.28 | $1.28 | 220,671 |
| 2024-03-15 | $1.26 | $1.32 | $1.25 | $1.28 | $1.28 | 411,614 |
| 2024-03-14 | $1.30 | $1.31 | $1.25 | $1.28 | $1.28 | 352,644 |
| 2024-03-13 | $1.40 | $1.41 | $1.20 | $1.30 | $1.30 | 1,474,365 |
| 2024-03-12 | $1.45 | $1.45 | $1.41 | $1.41 | $1.41 | 223,754 |
| 2024-03-11 | $1.45 | $1.48 | $1.45 | $1.45 | $1.45 | 103,438 |
| 2024-03-08 | $1.45 | $1.49 | $1.44 | $1.45 | $1.45 | 98,543 |
| 2024-03-07 | $1.45 | $1.47 | $1.43 | $1.46 | $1.46 | 139,080 |
| 2024-03-06 | $1.47 | $1.48 | $1.45 | $1.45 | $1.45 | 101,670 |
| 2024-03-05 | $1.46 | $1.49 | $1.45 | $1.45 | $1.45 | 173,897 |
| 2024-03-04 | $1.45 | $1.51 | $1.45 | $1.49 | $1.49 | 553,102 |
| 2024-03-01 | $1.51 | $1.52 | $1.42 | $1.49 | $1.49 | 530,697 |
| 2024-02-29 | $1.50 | $1.52 | $1.49 | $1.52 | $1.52 | 202,340 |
| 2024-02-28 | $1.50 | $1.52 | $1.50 | $1.50 | $1.50 | 104,452 |
| 2024-02-27 | $1.52 | $1.53 | $1.50 | $1.51 | $1.51 | 66,479 |
| 2024-02-26 | $1.50 | $1.54 | $1.50 | $1.50 | $1.50 | 110,400 |
| 2024-02-23 | $1.52 | $1.54 | $1.50 | $1.51 | $1.51 | 162,322 |
| 2024-02-22 | $1.57 | $1.57 | $1.50 | $1.50 | $1.50 | 210,616 |
| 2024-02-21 | $1.55 | $1.56 | $1.54 | $1.56 | $1.56 | 200,471 |
| 2024-02-20 | $1.55 | $1.58 | $1.55 | $1.55 | $1.55 | 170,962 |
| 2024-02-16 | $1.55 | $1.60 | $1.54 | $1.59 | $1.59 | 463,647 |
| 2024-02-15 | $1.55 | $1.56 | $1.55 | $1.56 | $1.56 | 188,260 |
| 2024-02-14 | $1.53 | $1.57 | $1.53 | $1.56 | $1.56 | 210,748 |
| 2024-02-13 | $1.54 | $1.57 | $1.53 | $1.57 | $1.57 | 249,115 |
| 2024-02-12 | $1.53 | $1.58 | $1.52 | $1.55 | $1.55 | 181,639 |
| 2024-02-09 | $1.52 | $1.55 | $1.52 | $1.55 | $1.55 | 89,620 |
| 2024-02-08 | $1.53 | $1.54 | $1.51 | $1.52 | $1.52 | 44,740 |
| 2024-02-07 | $1.52 | $1.53 | $1.51 | $1.53 | $1.53 | 202,922 |
| 2024-02-06 | $1.53 | $1.53 | $1.51 | $1.52 | $1.52 | 43,989 |
| 2024-02-05 | $1.54 | $1.54 | $1.50 | $1.52 | $1.52 | 122,147 |
| 2024-02-02 | $1.54 | $1.54 | $1.52 | $1.53 | $1.53 | 129,980 |
| 2024-02-01 | $1.52 | $1.54 | $1.52 | $1.53 | $1.53 | 51,129 |
| 2024-01-31 | $1.53 | $1.54 | $1.52 | $1.52 | $1.52 | 94,231 |
| 2024-01-30 | $1.55 | $1.55 | $1.53 | $1.53 | $1.53 | 82,589 |
| 2024-01-29 | $1.55 | $1.60 | $1.53 | $1.54 | $1.54 | 356,215 |
| 2024-01-26 | $1.56 | $1.57 | $1.54 | $1.54 | $1.54 | 66,193 |
| 2024-01-25 | $1.59 | $1.59 | $1.56 | $1.56 | $1.56 | 120,683 |
| 2024-01-24 | $1.60 | $1.60 | $1.56 | $1.58 | $1.58 | 86,598 |
| 2024-01-23 | $1.57 | $1.59 | $1.54 | $1.57 | $1.57 | 102,330 |
| 2024-01-22 | $1.54 | $1.57 | $1.53 | $1.57 | $1.57 | 204,874 |
| 2024-01-19 | $1.57 | $1.57 | $1.52 | $1.53 | $1.53 | 271,153 |
| 2024-01-18 | $1.57 | $1.60 | $1.54 | $1.59 | $1.59 | 756,977 |
| 2024-01-17 | $1.51 | $1.57 | $1.51 | $1.55 | $1.55 | 342,324 |
| 2024-01-16 | $1.51 | $1.54 | $1.51 | $1.52 | $1.52 | 173,079 |
| 2024-01-12 | $1.55 | $1.55 | $1.50 | $1.52 | $1.52 | 362,481 |
| 2024-01-11 | $1.55 | $1.56 | $1.54 | $1.55 | $1.55 | 156,981 |
| 2024-01-10 | $1.56 | $1.57 | $1.54 | $1.56 | $1.56 | 412,913 |
| 2024-01-09 | $1.56 | $1.57 | $1.56 | $1.57 | $1.57 | 163,331 |
| 2024-01-08 | $1.56 | $1.57 | $1.56 | $1.56 | $1.56 | 91,907 |
| 2024-01-05 | $1.56 | $1.58 | $1.56 | $1.57 | $1.57 | 152,260 |
| 2024-01-04 | $1.56 | $1.58 | $1.56 | $1.56 | $1.56 | 231,760 |
| 2024-01-03 | $1.56 | $1.58 | $1.56 | $1.57 | $1.57 | 215,172 |
| 2024-01-02 | $1.59 | $1.59 | $1.55 | $1.56 | $1.56 | 508,504 |
| 2023-12-29 | $1.60 | $1.61 | $1.57 | $1.58 | $1.58 | 1,267,285 |
| 2023-12-28 | $1.60 | $1.61 | $1.60 | $1.60 | $1.60 | 98,735 |
| 2023-12-27 | $1.60 | $1.62 | $1.60 | $1.60 | $1.60 | 733,828 |
| 2023-12-26 | $1.60 | $1.62 | $1.60 | $1.60 | $1.60 | 331,286 |
| 2023-12-22 | $1.60 | $1.63 | $1.60 | $1.61 | $1.61 | 191,512 |
| 2023-12-21 | $1.60 | $1.62 | $1.59 | $1.61 | $1.61 | 324,792 |
| 2023-12-20 | $1.63 | $1.66 | $1.60 | $1.61 | $1.61 | 419,146 |
| 2023-12-19 | $1.63 | $1.66 | $1.63 | $1.65 | $1.65 | 357,557 |
| 2023-12-18 | $1.63 | $1.66 | $1.63 | $1.63 | $1.63 | 327,910 |
| 2023-12-15 | $1.60 | $1.66 | $1.60 | $1.65 | $1.65 | 469,303 |
| 2023-12-14 | $1.63 | $1.65 | $1.57 | $1.61 | $1.61 | 595,431 |
| 2023-12-13 | $1.62 | $1.65 | $1.59 | $1.63 | $1.63 | 303,243 |
| 2023-12-12 | $1.55 | $1.63 | $1.55 | $1.62 | $1.62 | 596,647 |
| 2023-12-11 | $1.55 | $1.60 | $1.55 | $1.58 | $1.58 | 339,557 |
| 2023-12-08 | $1.53 | $1.57 | $1.53 | $1.56 | $1.56 | 201,900 |
| 2023-12-07 | $1.54 | $1.56 | $1.53 | $1.54 | $1.54 | 207,930 |
| 2023-12-06 | $1.50 | $1.57 | $1.50 | $1.53 | $1.53 | 764,843 |
| 2023-12-05 | $1.51 | $1.53 | $1.49 | $1.50 | $1.50 | 292,630 |
| 2023-12-04 | $1.53 | $1.53 | $1.49 | $1.50 | $1.50 | 387,409 |
| 2023-12-01 | $1.48 | $1.50 | $1.48 | $1.49 | $1.49 | 510,598 |
| 2023-11-30 | $1.48 | $1.51 | $1.45 | $1.47 | $1.47 | 889,513 |
| 2023-11-29 | $1.49 | $1.51 | $1.47 | $1.49 | $1.49 | 691,301 |
| 2023-11-28 | $1.51 | $1.52 | $1.47 | $1.49 | $1.49 | 504,166 |
| 2023-11-27 | $1.51 | $1.53 | $1.50 | $1.51 | $1.51 | 514,671 |
| 2023-11-24 | $1.50 | $1.53 | $1.48 | $1.51 | $1.51 | 442,132 |
| 2023-11-22 | $1.50 | $1.53 | $1.50 | $1.51 | $1.51 | 476,325 |
| 2023-11-21 | $1.52 | $1.54 | $1.50 | $1.51 | $1.51 | 640,098 |
| 2023-11-20 | $1.58 | $1.59 | $1.50 | $1.54 | $1.54 | 588,705 |
| 2023-11-17 | $1.45 | $1.59 | $1.41 | $1.57 | $1.57 | 1,882,725 |
| 2023-11-16 | $1.47 | $1.48 | $1.41 | $1.44 | $1.44 | 1,748,213 |
| 2023-11-15 | $1.55 | $1.57 | $1.43 | $1.47 | $1.47 | 3,208,528 |
| 2023-11-14 | $1.62 | $1.62 | $1.52 | $1.55 | $1.55 | 1,685,043 |
| 2023-11-13 | $1.66 | $1.66 | $1.57 | $1.61 | $1.61 | 2,288,139 |
| 2023-11-10 | $1.66 | $1.66 | $1.63 | $1.66 | $1.66 | 1,859,845 |
| 2023-11-09 | $1.65 | $1.67 | $1.63 | $1.66 | $1.66 | 5,344,427 |
| 2023-11-08 | $1.74 | $1.75 | $1.62 | $1.63 | $1.63 | 15,663,020 |
| 2023-11-07 | $0.89 | $0.90 | $0.87 | $0.89 | $0.89 | 119,705 |
| 2023-11-06 | $0.94 | $0.95 | $0.90 | $0.90 | $0.90 | 161,446 |
| 2023-11-03 | $0.86 | $0.94 | $0.86 | $0.93 | $0.93 | 236,238 |
| 2023-11-02 | $0.84 | $0.94 | $0.84 | $0.87 | $0.87 | 323,046 |
| 2023-11-01 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 211,013 |
| 2023-10-31 | $0.95 | $0.99 | $0.85 | $0.88 | $0.88 | 423,630 |
| 2023-10-30 | $0.98 | $0.99 | $0.94 | $0.94 | $0.94 | 203,678 |
| 2023-10-27 | $1.01 | $1.01 | $0.98 | $0.98 | $0.98 | 122,014 |
| 2023-10-26 | $1.03 | $1.04 | $0.99 | $1.00 | $1.00 | 200,872 |
| 2023-10-25 | $1.01 | $1.02 | $0.98 | $1.02 | $1.02 | 90,086 |
| 2023-10-24 | $1.05 | $1.05 | $1.00 | $1.02 | $1.02 | 222,855 |
| 2023-10-23 | $1.14 | $1.14 | $1.01 | $1.01 | $1.01 | 244,678 |
| 2023-10-20 | $1.15 | $1.18 | $1.08 | $1.10 | $1.10 | 297,353 |
| 2023-10-19 | $1.07 | $1.10 | $1.05 | $1.09 | $1.09 | 267,893 |
| 2023-10-18 | $1.10 | $1.13 | $1.08 | $1.09 | $1.09 | 167,325 |
| 2023-10-17 | $1.14 | $1.17 | $1.06 | $1.10 | $1.10 | 416,680 |
| 2023-10-16 | $1.11 | $1.16 | $1.10 | $1.14 | $1.14 | 291,481 |
| 2023-10-13 | $1.12 | $1.16 | $1.10 | $1.11 | $1.11 | 115,047 |
| 2023-10-12 | $1.16 | $1.20 | $1.11 | $1.12 | $1.12 | 122,018 |
| 2023-10-11 | $1.22 | $1.25 | $1.17 | $1.18 | $1.18 | 155,110 |
| 2023-10-10 | $1.14 | $1.26 | $1.13 | $1.24 | $1.24 | 340,005 |
| 2023-10-09 | $1.06 | $1.12 | $1.01 | $1.10 | $1.10 | 661,837 |
| 2023-10-06 | $1.00 | $1.01 | $0.97 | $1.01 | $1.01 | 241,204 |
| 2023-10-05 | $0.96 | $1.01 | $0.95 | $0.99 | $0.99 | 691,136 |
| 2023-10-04 | $1.00 | $1.01 | $0.95 | $0.95 | $0.95 | 478,570 |
| 2023-10-03 | $1.11 | $1.11 | $0.98 | $1.00 | $1.00 | 538,896 |
| 2023-10-02 | $1.23 | $1.25 | $1.08 | $1.09 | $1.09 | 366,331 |
| 2023-09-29 | $1.21 | $1.36 | $1.13 | $1.16 | $1.16 | 786,592 |
| 2023-09-28 | $1.25 | $1.28 | $1.16 | $1.26 | $1.26 | 368,632 |
| 2023-09-27 | $1.10 | $1.38 | $1.05 | $1.25 | $1.25 | 1,099,424 |
| 2023-09-26 | $1.10 | $1.15 | $1.07 | $1.08 | $1.08 | 277,367 |
| 2023-09-25 | $1.12 | $1.13 | $1.10 | $1.11 | $1.11 | 130,268 |
| 2023-09-22 | $1.20 | $1.20 | $1.08 | $1.12 | $1.12 | 501,965 |
| 2023-09-21 | $1.20 | $1.23 | $1.19 | $1.21 | $1.21 | 165,077 |
| 2023-09-20 | $1.25 | $1.28 | $1.23 | $1.24 | $1.24 | 102,707 |
| 2023-09-19 | $1.25 | $1.30 | $1.21 | $1.23 | $1.23 | 257,416 |
| 2023-09-18 | $1.27 | $1.32 | $1.26 | $1.27 | $1.27 | 92,455 |
| 2023-09-15 | $1.30 | $1.33 | $1.27 | $1.28 | $1.28 | 135,411 |
| 2023-09-14 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 171,584 |
| 2023-09-13 | $1.35 | $1.37 | $1.31 | $1.32 | $1.32 | 141,545 |
| 2023-09-12 | $1.40 | $1.42 | $1.36 | $1.36 | $1.36 | 71,119 |
| 2023-09-11 | $1.39 | $1.44 | $1.35 | $1.39 | $1.39 | 112,118 |
| 2023-09-08 | $1.40 | $1.40 | $1.36 | $1.38 | $1.38 | 96,987 |
| 2023-09-07 | $1.43 | $1.43 | $1.38 | $1.42 | $1.42 | 84,943 |
| 2023-09-06 | $1.54 | $1.54 | $1.42 | $1.43 | $1.43 | 119,433 |
| 2023-09-05 | $1.44 | $1.60 | $1.44 | $1.52 | $1.52 | 305,616 |
| 2023-09-01 | $1.44 | $1.48 | $1.41 | $1.44 | $1.44 | 89,912 |
| 2023-08-31 | $1.36 | $1.44 | $1.36 | $1.41 | $1.41 | 161,324 |
| 2023-08-30 | $1.36 | $1.40 | $1.34 | $1.37 | $1.37 | 160,250 |
| 2023-08-29 | $1.36 | $1.44 | $1.35 | $1.37 | $1.37 | 178,081 |
| 2023-08-28 | $1.34 | $1.40 | $1.34 | $1.36 | $1.36 | 115,499 |
| 2023-08-25 | $1.34 | $1.36 | $1.29 | $1.35 | $1.35 | 322,293 |
| 2023-08-24 | $1.41 | $1.41 | $1.30 | $1.32 | $1.32 | 381,129 |
| 2023-08-23 | $1.51 | $1.53 | $1.39 | $1.39 | $1.39 | 258,000 |
| 2023-08-22 | $1.51 | $1.55 | $1.45 | $1.50 | $1.50 | 198,277 |
| 2023-08-21 | $1.57 | $1.60 | $1.51 | $1.52 | $1.52 | 169,904 |
| 2023-08-18 | $1.59 | $1.67 | $1.55 | $1.55 | $1.55 | 107,222 |
| 2023-08-17 | $1.62 | $1.72 | $1.58 | $1.63 | $1.63 | 362,301 |
| 2023-08-16 | $1.57 | $1.65 | $1.57 | $1.63 | $1.63 | 234,512 |
| 2023-08-15 | $1.70 | $1.71 | $1.63 | $1.66 | $1.66 | 187,005 |
| 2023-08-14 | $1.90 | $1.90 | $1.66 | $1.70 | $1.70 | 589,410 |
| 2023-08-11 | $1.87 | $1.98 | $1.86 | $1.98 | $1.98 | 173,726 |
| 2023-08-10 | $1.95 | $2.00 | $1.85 | $1.92 | $1.92 | 629,242 |
| 2023-08-09 | $1.77 | $1.85 | $1.75 | $1.77 | $1.77 | 141,049 |
| 2023-08-08 | $1.80 | $1.86 | $1.75 | $1.81 | $1.81 | 172,738 |
| 2023-08-07 | $1.87 | $1.94 | $1.80 | $1.83 | $1.83 | 107,317 |
| 2023-08-04 | $2.04 | $2.07 | $1.84 | $1.86 | $1.86 | 317,146 |
| 2023-08-03 | $1.78 | $2.06 | $1.75 | $2.04 | $2.04 | 683,103 |
| 2023-08-02 | $1.84 | $1.84 | $1.74 | $1.79 | $1.79 | 167,655 |
| 2023-08-01 | $1.84 | $1.89 | $1.78 | $1.85 | $1.85 | 159,467 |
| 2023-07-31 | $1.70 | $1.88 | $1.70 | $1.87 | $1.87 | 316,336 |
| 2023-07-28 | $1.70 | $1.75 | $1.63 | $1.69 | $1.69 | 378,875 |
| 2023-07-27 | $1.71 | $1.71 | $1.58 | $1.59 | $1.59 | 256,760 |
| 2023-07-26 | $1.68 | $1.77 | $1.65 | $1.70 | $1.70 | 369,075 |
| 2023-07-25 | $1.74 | $1.76 | $1.67 | $1.68 | $1.68 | 171,225 |
| 2023-07-24 | $1.73 | $1.79 | $1.62 | $1.70 | $1.70 | 218,205 |
| 2023-07-21 | $1.95 | $1.95 | $1.71 | $1.72 | $1.72 | 534,425 |
| 2023-07-20 | $1.99 | $1.99 | $1.86 | $1.90 | $1.90 | 156,802 |
| 2023-07-19 | $1.84 | $2.00 | $1.84 | $1.99 | $1.99 | 314,323 |
| 2023-07-18 | $1.87 | $1.93 | $1.83 | $1.83 | $1.83 | 105,568 |
| 2023-07-17 | $1.81 | $1.96 | $1.80 | $1.87 | $1.87 | 306,289 |
| 2023-07-14 | $1.80 | $1.87 | $1.76 | $1.84 | $1.84 | 228,843 |
| 2023-07-13 | $1.79 | $1.87 | $1.79 | $1.82 | $1.82 | 338,141 |
| 2023-07-12 | $1.86 | $1.93 | $1.75 | $1.80 | $1.80 | 209,520 |
| 2023-07-11 | $1.72 | $1.90 | $1.68 | $1.86 | $1.86 | 254,540 |
| 2023-07-10 | $1.85 | $1.95 | $1.71 | $1.77 | $1.77 | 316,397 |
| 2023-07-07 | $1.76 | $1.85 | $1.69 | $1.82 | $1.82 | 190,095 |
| 2023-07-06 | $1.70 | $1.77 | $1.68 | $1.76 | $1.76 | 156,284 |
| 2023-07-05 | $1.72 | $1.77 | $1.66 | $1.72 | $1.72 | 198,920 |
| 2023-07-03 | $1.65 | $1.87 | $1.65 | $1.74 | $1.74 | 306,992 |
| 2023-06-30 | $1.50 | $1.67 | $1.50 | $1.64 | $1.64 | 611,493 |
| 2023-06-29 | $1.27 | $1.53 | $1.27 | $1.47 | $1.47 | 818,549 |
| 2023-06-28 | $1.22 | $1.30 | $1.22 | $1.26 | $1.26 | 149,473 |
| 2023-06-27 | $1.28 | $1.34 | $1.20 | $1.21 | $1.21 | 470,405 |
| 2023-06-26 | $1.32 | $1.34 | $1.25 | $1.27 | $1.27 | 434,381 |
| 2023-06-23 | $1.46 | $1.46 | $1.30 | $1.34 | $1.34 | 445,401 |
| 2023-06-22 | $1.47 | $1.54 | $1.43 | $1.45 | $1.45 | 196,137 |
| 2023-06-21 | $1.57 | $1.57 | $1.46 | $1.51 | $1.51 | 171,124 |
| 2023-06-20 | $1.49 | $1.58 | $1.45 | $1.58 | $1.58 | 201,571 |
| 2023-06-16 | $1.41 | $1.51 | $1.41 | $1.48 | $1.48 | 274,617 |
| 2023-06-15 | $1.38 | $1.44 | $1.38 | $1.42 | $1.42 | 103,441 |
| 2023-06-14 | $1.44 | $1.44 | $1.35 | $1.37 | $1.37 | 101,096 |
| 2023-06-13 | $1.39 | $1.45 | $1.39 | $1.44 | $1.44 | 77,931 |
| 2023-06-12 | $1.38 | $1.45 | $1.35 | $1.40 | $1.40 | 125,338 |
| 2023-06-09 | $1.37 | $1.37 | $1.32 | $1.33 | $1.33 | 58,399 |
| 2023-06-08 | $1.33 | $1.41 | $1.31 | $1.37 | $1.37 | 113,110 |
| 2023-06-07 | $1.35 | $1.38 | $1.31 | $1.33 | $1.33 | 74,837 |
| 2023-06-06 | $1.29 | $1.44 | $1.22 | $1.34 | $1.34 | 298,188 |
| 2023-06-05 | $1.25 | $1.32 | $1.20 | $1.29 | $1.29 | 172,794 |
| 2023-06-02 | $1.26 | $1.32 | $1.20 | $1.22 | $1.22 | 482,148 |
| 2023-06-01 | $1.26 | $1.32 | $1.21 | $1.22 | $1.22 | 269,308 |
| 2023-05-31 | $1.30 | $1.33 | $1.24 | $1.25 | $1.25 | 218,922 |
| 2023-05-30 | $1.35 | $1.40 | $1.23 | $1.31 | $1.31 | 265,918 |
| 2023-05-26 | $1.40 | $1.47 | $1.36 | $1.40 | $1.40 | 171,654 |
| 2023-05-25 | $1.53 | $1.54 | $1.40 | $1.40 | $1.40 | 157,226 |
| 2023-05-24 | $1.38 | $1.51 | $1.36 | $1.49 | $1.49 | 251,281 |
| 2023-05-23 | $1.44 | $1.49 | $1.39 | $1.40 | $1.40 | 173,284 |
| 2023-05-22 | $1.37 | $1.44 | $1.37 | $1.44 | $1.44 | 153,241 |
| 2023-05-19 | $1.28 | $1.39 | $1.28 | $1.36 | $1.36 | 169,038 |
| 2023-05-18 | $1.27 | $1.35 | $1.27 | $1.30 | $1.30 | 122,429 |
| 2023-05-17 | $1.25 | $1.31 | $1.25 | $1.30 | $1.30 | 105,964 |
| 2023-05-16 | $1.30 | $1.30 | $1.25 | $1.26 | $1.26 | 195,773 |
| 2023-05-15 | $1.36 | $1.37 | $1.28 | $1.32 | $1.32 | 214,399 |
| 2023-05-12 | $1.46 | $1.51 | $1.35 | $1.37 | $1.37 | 253,540 |
| 2023-05-11 | $1.48 | $1.61 | $1.42 | $1.46 | $1.46 | 523,571 |
| 2023-05-10 | $1.62 | $1.66 | $1.55 | $1.58 | $1.58 | 367,110 |
| 2023-05-09 | $1.51 | $1.60 | $1.51 | $1.59 | $1.59 | 259,652 |
| 2023-05-08 | $1.47 | $1.60 | $1.40 | $1.57 | $1.57 | 328,684 |
| 2023-05-05 | $1.55 | $1.55 | $1.43 | $1.51 | $1.51 | 247,517 |
| 2023-05-04 | $1.57 | $1.58 | $1.47 | $1.49 | $1.49 | 296,294 |
| 2023-05-03 | $1.65 | $1.68 | $1.56 | $1.58 | $1.58 | 160,717 |
| 2023-05-02 | $1.65 | $1.69 | $1.59 | $1.64 | $1.64 | 358,879 |
| 2023-05-01 | $1.66 | $1.74 | $1.66 | $1.67 | $1.67 | 113,116 |
| 2023-04-28 | $1.56 | $1.69 | $1.53 | $1.66 | $1.66 | 174,870 |
| 2023-04-27 | $1.54 | $1.60 | $1.50 | $1.58 | $1.58 | 142,352 |
| 2023-04-26 | $1.57 | $1.61 | $1.52 | $1.55 | $1.55 | 167,950 |
| 2023-04-25 | $1.63 | $1.63 | $1.53 | $1.58 | $1.58 | 267,488 |
| 2023-04-24 | $1.57 | $1.63 | $1.55 | $1.59 | $1.59 | 224,688 |
| 2023-04-21 | $1.58 | $1.66 | $1.54 | $1.64 | $1.64 | 479,614 |
| 2023-04-20 | $1.64 | $1.68 | $1.52 | $1.56 | $1.56 | 461,389 |
| 2023-04-19 | $1.49 | $1.64 | $1.43 | $1.64 | $1.64 | 2,326,292 |
| 2023-04-18 | $1.50 | $1.54 | $1.40 | $1.49 | $1.49 | 205,913 |
| 2023-04-17 | $1.56 | $1.65 | $1.46 | $1.50 | $1.50 | 570,494 |
| 2023-04-14 | $1.52 | $1.57 | $1.36 | $1.45 | $1.45 | 338,452 |
| 2023-04-13 | $1.35 | $1.57 | $1.35 | $1.52 | $1.52 | 804,118 |
| 2023-04-12 | $1.33 | $1.37 | $1.28 | $1.28 | $1.28 | 140,228 |
| 2023-04-11 | $1.29 | $1.34 | $1.29 | $1.29 | $1.29 | 119,883 |
| 2023-04-10 | $1.20 | $1.32 | $1.20 | $1.29 | $1.29 | 179,953 |
| 2023-04-06 | $1.17 | $1.24 | $1.17 | $1.20 | $1.20 | 139,378 |
| 2023-04-05 | $1.34 | $1.34 | $1.18 | $1.19 | $1.19 | 288,151 |
| 2023-04-04 | $1.35 | $1.40 | $1.25 | $1.31 | $1.31 | 243,675 |
| 2023-04-03 | $1.26 | $1.40 | $1.24 | $1.35 | $1.35 | 411,652 |
| 2023-03-31 | $1.48 | $1.51 | $1.18 | $1.29 | $1.29 | 1,596,249 |
| 2023-03-30 | $1.54 | $1.74 | $1.48 | $1.70 | $1.70 | 509,121 |
| 2023-03-29 | $1.38 | $1.53 | $1.38 | $1.48 | $1.48 | 159,571 |
| 2023-03-28 | $1.30 | $1.41 | $1.30 | $1.40 | $1.40 | 232,250 |
| 2023-03-27 | $1.33 | $1.37 | $1.30 | $1.33 | $1.33 | 135,356 |
| 2023-03-24 | $1.34 | $1.34 | $1.27 | $1.29 | $1.29 | 155,721 |
| 2023-03-23 | $1.40 | $1.42 | $1.34 | $1.34 | $1.34 | 80,494 |
| 2023-03-22 | $1.36 | $1.42 | $1.36 | $1.39 | $1.39 | 92,209 |
| 2023-03-21 | $1.29 | $1.39 | $1.29 | $1.36 | $1.36 | 86,286 |
| 2023-03-20 | $1.34 | $1.40 | $1.28 | $1.29 | $1.29 | 190,380 |
| 2023-03-17 | $1.35 | $1.40 | $1.31 | $1.32 | $1.32 | 265,151 |
| 2023-03-16 | $1.33 | $1.39 | $1.33 | $1.35 | $1.35 | 213,675 |
| 2023-03-15 | $1.38 | $1.43 | $1.35 | $1.35 | $1.35 | 130,351 |
| 2023-03-14 | $1.45 | $1.49 | $1.41 | $1.41 | $1.41 | 98,740 |
| 2023-03-13 | $1.42 | $1.44 | $1.36 | $1.40 | $1.40 | 131,988 |
| 2023-03-10 | $1.50 | $1.55 | $1.44 | $1.46 | $1.46 | 185,512 |
| 2023-03-09 | $1.52 | $1.63 | $1.49 | $1.53 | $1.53 | 326,359 |
| 2023-03-08 | $1.61 | $1.61 | $1.48 | $1.51 | $1.51 | 239,390 |
| 2023-03-07 | $1.67 | $1.74 | $1.55 | $1.58 | $1.58 | 211,748 |
| 2023-03-06 | $1.88 | $1.89 | $1.67 | $1.68 | $1.68 | 256,974 |
| 2023-03-03 | $1.78 | $1.88 | $1.78 | $1.83 | $1.83 | 145,670 |
| 2023-03-02 | $1.82 | $1.85 | $1.79 | $1.80 | $1.80 | 103,586 |
| 2023-03-01 | $1.89 | $1.95 | $1.81 | $1.83 | $1.83 | 162,965 |
| 2023-02-28 | $1.90 | $1.96 | $1.85 | $1.88 | $1.88 | 336,262 |
| 2023-02-27 | $1.97 | $1.97 | $1.87 | $1.89 | $1.89 | 161,416 |
| 2023-02-24 | $2.00 | $2.03 | $1.95 | $1.97 | $1.97 | 84,558 |
| 2023-02-23 | $2.12 | $2.14 | $2.02 | $2.05 | $2.05 | 84,642 |
| 2023-02-22 | $2.16 | $2.22 | $2.10 | $2.10 | $2.10 | 80,129 |
| 2023-02-21 | $2.28 | $2.28 | $2.15 | $2.16 | $2.16 | 89,922 |
| 2023-02-17 | $2.18 | $2.28 | $2.15 | $2.28 | $2.28 | 117,283 |
| 2023-02-16 | $2.30 | $2.33 | $2.10 | $2.14 | $2.14 | 144,772 |
| 2023-02-15 | $2.16 | $2.34 | $2.15 | $2.31 | $2.31 | 108,466 |
| 2023-02-14 | $2.08 | $2.21 | $2.06 | $2.19 | $2.19 | 128,391 |
| 2023-02-13 | $2.06 | $2.21 | $2.02 | $2.10 | $2.10 | 142,878 |
| 2023-02-10 | $2.09 | $2.13 | $2.02 | $2.06 | $2.06 | 120,380 |
| 2023-02-09 | $2.17 | $2.24 | $2.05 | $2.07 | $2.07 | 146,507 |
| 2023-02-08 | $2.18 | $2.29 | $2.14 | $2.16 | $2.16 | 228,194 |
| 2023-02-07 | $2.13 | $2.19 | $2.06 | $2.16 | $2.16 | 162,339 |
| 2023-02-06 | $2.18 | $2.19 | $2.10 | $2.12 | $2.12 | 164,229 |
| 2023-02-03 | $2.30 | $2.34 | $2.21 | $2.21 | $2.21 | 257,710 |
| 2023-02-02 | $2.35 | $2.49 | $2.25 | $2.30 | $2.30 | 350,837 |
| 2023-02-01 | $2.34 | $2.38 | $2.19 | $2.31 | $2.31 | 208,220 |
| 2023-01-31 | $2.23 | $2.30 | $2.23 | $2.28 | $2.28 | 112,212 |
| 2023-01-30 | $2.31 | $2.40 | $2.20 | $2.23 | $2.23 | 210,378 |
| 2023-01-27 | $2.17 | $2.36 | $2.15 | $2.33 | $2.33 | 304,668 |
| 2023-01-26 | $2.16 | $2.20 | $2.11 | $2.15 | $2.15 | 189,447 |
| 2023-01-25 | $2.17 | $2.20 | $2.05 | $2.16 | $2.16 | 113,009 |
| 2023-01-24 | $2.05 | $2.18 | $2.04 | $2.16 | $2.16 | 261,820 |
| 2023-01-23 | $1.90 | $2.09 | $1.90 | $2.06 | $2.06 | 456,994 |
| 2023-01-20 | $2.08 | $2.16 | $1.84 | $1.87 | $1.87 | 1,112,817 |
| 2023-01-19 | $2.07 | $2.08 | $2.02 | $2.02 | $2.02 | 244,770 |
| 2023-01-18 | $1.93 | $2.15 | $1.93 | $2.13 | $2.13 | 262,794 |
| 2023-01-17 | $1.94 | $2.00 | $1.90 | $1.94 | $1.94 | 196,459 |
| 2023-01-13 | $1.97 | $2.10 | $1.89 | $1.94 | $1.94 | 249,282 |
| 2023-01-12 | $2.00 | $2.16 | $1.90 | $1.95 | $1.95 | 510,386 |
| 2023-01-11 | $1.76 | $2.02 | $1.76 | $1.95 | $1.95 | 326,314 |
| 2023-01-10 | $1.64 | $1.82 | $1.64 | $1.72 | $1.72 | 294,582 |
| 2023-01-09 | $1.55 | $1.70 | $1.55 | $1.64 | $1.64 | 188,157 |
| 2023-01-06 | $1.54 | $1.58 | $1.50 | $1.54 | $1.54 | 146,781 |
| 2023-01-05 | $1.47 | $1.58 | $1.44 | $1.54 | $1.54 | 149,397 |
| 2023-01-04 | $1.38 | $1.52 | $1.36 | $1.46 | $1.46 | 111,743 |
| 2023-01-03 | $1.54 | $1.60 | $1.37 | $1.38 | $1.38 | 145,636 |
| 2022-12-30 | $1.36 | $1.54 | $1.35 | $1.50 | $1.50 | 388,696 |
| 2022-12-29 | $1.25 | $1.48 | $1.25 | $1.42 | $1.42 | 413,990 |
| 2022-12-28 | $1.30 | $1.33 | $1.22 | $1.29 | $1.29 | 503,242 |
| 2022-12-27 | $1.42 | $1.42 | $1.29 | $1.30 | $1.30 | 306,966 |
| 2022-12-23 | $1.50 | $1.51 | $1.44 | $1.46 | $1.46 | 224,746 |
| 2022-12-22 | $1.64 | $1.64 | $1.48 | $1.53 | $1.53 | 353,500 |
| 2022-12-21 | $1.65 | $1.72 | $1.62 | $1.63 | $1.63 | 196,889 |
| 2022-12-20 | $1.66 | $1.78 | $1.63 | $1.65 | $1.65 | 334,234 |
| 2022-12-19 | $1.69 | $1.73 | $1.63 | $1.66 | $1.66 | 274,567 |
| 2022-12-16 | $1.55 | $1.78 | $1.55 | $1.73 | $1.73 | 481,452 |
| 2022-12-15 | $1.51 | $1.62 | $1.51 | $1.58 | $1.58 | 132,725 |
| 2022-12-14 | $1.79 | $1.79 | $1.55 | $1.57 | $1.57 | 278,811 |
| 2022-12-13 | $1.63 | $1.84 | $1.63 | $1.81 | $1.81 | 710,774 |
| 2022-12-12 | $1.45 | $1.58 | $1.44 | $1.56 | $1.56 | 383,406 |
| 2022-12-09 | $1.37 | $1.46 | $1.37 | $1.39 | $1.39 | 112,952 |
| 2022-12-08 | $1.30 | $1.39 | $1.29 | $1.39 | $1.39 | 338,893 |
| 2022-12-07 | $1.30 | $1.31 | $1.25 | $1.29 | $1.29 | 191,192 |
| 2022-12-06 | $1.31 | $1.31 | $1.27 | $1.30 | $1.30 | 164,168 |
| 2022-12-05 | $1.34 | $1.34 | $1.32 | $1.32 | $1.32 | 118,871 |
| 2022-12-02 | $1.30 | $1.40 | $1.30 | $1.37 | $1.37 | 109,703 |
| 2022-12-01 | $1.37 | $1.39 | $1.31 | $1.36 | $1.36 | 164,446 |
| 2022-11-30 | $1.23 | $1.36 | $1.23 | $1.34 | $1.34 | 284,262 |
| 2022-11-29 | $1.25 | $1.30 | $1.22 | $1.23 | $1.23 | 129,697 |
| 2022-11-28 | $1.29 | $1.29 | $1.20 | $1.25 | $1.25 | 388,120 |
| 2022-11-25 | $1.30 | $1.32 | $1.22 | $1.26 | $1.26 | 309,883 |
| 2022-11-23 | $1.31 | $1.40 | $1.28 | $1.33 | $1.33 | 407,540 |
| 2022-11-22 | $1.43 | $1.48 | $1.27 | $1.33 | $1.33 | 477,321 |
| 2022-11-21 | $1.44 | $1.48 | $1.43 | $1.45 | $1.45 | 107,562 |
| 2022-11-18 | $1.44 | $1.51 | $1.41 | $1.50 | $1.50 | 265,721 |
| 2022-11-17 | $1.45 | $1.45 | $1.38 | $1.38 | $1.38 | 181,998 |
| 2022-11-16 | $1.57 | $1.57 | $1.41 | $1.43 | $1.43 | 285,108 |
| 2022-11-15 | $1.60 | $1.71 | $1.51 | $1.56 | $1.56 | 664,288 |
| 2022-11-14 | $1.68 | $1.72 | $1.64 | $1.67 | $1.67 | 217,256 |
| 2022-11-11 | $1.58 | $1.69 | $1.53 | $1.69 | $1.69 | 456,337 |
| 2022-11-10 | $1.52 | $1.59 | $1.50 | $1.54 | $1.54 | 530,707 |
| 2022-11-09 | $1.54 | $1.57 | $1.47 | $1.47 | $1.47 | 287,400 |
| 2022-11-08 | $1.60 | $1.60 | $1.55 | $1.56 | $1.56 | 371,308 |
| 2022-11-07 | $1.60 | $1.67 | $1.59 | $1.60 | $1.60 | 228,481 |
| 2022-11-04 | $1.70 | $1.70 | $1.58 | $1.59 | $1.59 | 316,993 |
| 2022-11-03 | $1.73 | $1.78 | $1.67 | $1.67 | $1.67 | 261,699 |
| 2022-11-02 | $1.90 | $1.92 | $1.77 | $1.77 | $1.77 | 217,679 |
| 2022-11-01 | $2.05 | $2.06 | $1.92 | $1.92 | $1.92 | 161,388 |
| 2022-10-31 | $1.96 | $2.10 | $1.95 | $2.01 | $2.01 | 283,519 |
| 2022-10-28 | $1.88 | $1.99 | $1.87 | $1.96 | $1.96 | 170,168 |
| 2022-10-27 | $1.96 | $1.98 | $1.86 | $1.89 | $1.89 | 202,463 |
| 2022-10-26 | $1.94 | $2.06 | $1.93 | $1.96 | $1.96 | 130,741 |
| 2022-10-25 | $1.89 | $2.00 | $1.88 | $1.96 | $1.96 | 214,612 |
| 2022-10-24 | $1.91 | $2.08 | $1.87 | $1.89 | $1.89 | 294,356 |
| 2022-10-21 | $1.94 | $2.04 | $1.90 | $1.91 | $1.91 | 231,695 |
| 2022-10-20 | $1.94 | $2.08 | $1.93 | $1.97 | $1.97 | 258,840 |
| 2022-10-19 | $1.98 | $2.00 | $1.90 | $1.91 | $1.91 | 243,919 |
| 2022-10-18 | $2.09 | $2.10 | $2.02 | $2.02 | $2.02 | 93,665 |
| 2022-10-17 | $2.05 | $2.11 | $2.00 | $2.01 | $2.01 | 238,831 |
| 2022-10-14 | $2.13 | $2.20 | $2.00 | $2.02 | $2.02 | 153,455 |
| 2022-10-13 | $2.00 | $2.14 | $1.99 | $2.06 | $2.06 | 195,903 |
| 2022-10-12 | $2.12 | $2.13 | $2.03 | $2.10 | $2.10 | 74,112 |
| 2022-10-11 | $2.09 | $2.17 | $1.99 | $2.10 | $2.10 | 163,639 |
| 2022-10-10 | $2.26 | $2.26 | $2.11 | $2.11 | $2.11 | 129,228 |
| 2022-10-07 | $2.27 | $2.29 | $2.22 | $2.22 | $2.22 | 72,083 |
| 2022-10-06 | $2.30 | $2.41 | $2.28 | $2.33 | $2.33 | 66,412 |
| 2022-10-05 | $2.32 | $2.37 | $2.24 | $2.33 | $2.33 | 129,473 |
| 2022-10-04 | $2.18 | $2.45 | $2.17 | $2.43 | $2.43 | 250,898 |
| 2022-10-03 | $2.25 | $2.27 | $2.07 | $2.13 | $2.13 | 174,090 |
| 2022-09-30 | $2.03 | $2.34 | $1.98 | $2.22 | $2.22 | 547,819 |
| 2022-09-29 | $2.10 | $2.14 | $2.00 | $2.00 | $2.00 | 137,125 |
| 2022-09-28 | $2.08 | $2.19 | $2.08 | $2.17 | $2.17 | 145,487 |
| 2022-09-27 | $2.14 | $2.19 | $2.08 | $2.08 | $2.08 | 113,997 |
| 2022-09-26 | $2.12 | $2.26 | $2.08 | $2.11 | $2.11 | 262,968 |
| 2022-09-23 | $2.13 | $2.17 | $2.08 | $2.15 | $2.15 | 229,742 |
| 2022-09-22 | $2.41 | $2.41 | $2.18 | $2.18 | $2.18 | 302,066 |
| 2022-09-21 | $2.52 | $2.52 | $2.39 | $2.39 | $2.39 | 205,106 |
| 2022-09-20 | $2.57 | $2.64 | $2.51 | $2.53 | $2.53 | 102,072 |
| 2022-09-19 | $2.62 | $2.68 | $2.61 | $2.63 | $2.63 | 126,389 |
| 2022-09-16 | $2.78 | $2.78 | $2.63 | $2.63 | $2.63 | 630,002 |
| 2022-09-15 | $2.69 | $2.89 | $2.69 | $2.81 | $2.81 | 260,887 |
| 2022-09-14 | $2.79 | $2.80 | $2.71 | $2.76 | $2.76 | 113,433 |
| 2022-09-13 | $2.79 | $2.86 | $2.71 | $2.79 | $2.79 | 283,162 |
| 2022-09-12 | $2.84 | $2.92 | $2.80 | $2.90 | $2.90 | 305,896 |
| 2022-09-09 | $2.67 | $2.87 | $2.66 | $2.83 | $2.83 | 346,306 |
| 2022-09-08 | $2.51 | $2.66 | $2.40 | $2.65 | $2.65 | 227,279 |
| 2022-09-07 | $2.41 | $2.58 | $2.38 | $2.55 | $2.55 | 260,875 |
| 2022-09-06 | $2.43 | $2.48 | $2.38 | $2.40 | $2.40 | 205,437 |
| 2022-09-02 | $2.42 | $2.54 | $2.41 | $2.45 | $2.45 | 369,504 |
| 2022-09-01 | $2.51 | $2.51 | $2.31 | $2.46 | $2.46 | 666,344 |
| 2022-08-31 | $2.67 | $2.71 | $2.51 | $2.58 | $2.58 | 541,350 |
| 2022-08-30 | $2.86 | $2.89 | $2.64 | $2.65 | $2.65 | 1,604,429 |
| 2022-08-29 | $2.98 | $3.04 | $2.84 | $2.86 | $2.86 | 684,395 |
| 2022-08-26 | $3.15 | $3.16 | $3.00 | $3.05 | $3.05 | 268,465 |
| 2022-08-25 | $3.03 | $3.19 | $3.02 | $3.17 | $3.17 | 255,288 |
| 2022-08-24 | $2.95 | $3.06 | $2.95 | $2.95 | $2.95 | 214,440 |
| 2022-08-23 | $2.95 | $2.99 | $2.91 | $2.95 | $2.95 | 212,165 |
| 2022-08-22 | $3.01 | $3.06 | $2.93 | $2.95 | $2.95 | 254,263 |
| 2022-08-19 | $3.07 | $3.14 | $3.01 | $3.10 | $3.10 | 448,370 |
| 2022-08-18 | $3.03 | $3.21 | $3.03 | $3.15 | $3.15 | 505,327 |
| 2022-08-17 | $3.43 | $3.43 | $3.04 | $3.05 | $3.05 | 748,822 |
| 2022-08-16 | $3.50 | $3.70 | $3.35 | $3.50 | $3.50 | 1,566,823 |
| 2022-08-15 | $4.16 | $4.35 | $4.09 | $4.34 | $4.34 | 694,729 |
| 2022-08-12 | $3.75 | $4.24 | $3.73 | $4.18 | $4.18 | 620,780 |
| 2022-08-11 | $3.78 | $3.92 | $3.73 | $3.73 | $3.73 | 227,977 |
| 2022-08-10 | $3.68 | $3.83 | $3.53 | $3.79 | $3.79 | 451,926 |
| 2022-08-09 | $3.81 | $3.81 | $3.51 | $3.58 | $3.58 | 324,627 |
| 2022-08-08 | $3.74 | $3.93 | $3.74 | $3.80 | $3.80 | 255,344 |
| 2022-08-05 | $3.67 | $3.80 | $3.60 | $3.71 | $3.71 | 129,084 |
| 2022-08-04 | $3.79 | $3.89 | $3.71 | $3.75 | $3.75 | 217,483 |
| 2022-08-03 | $3.58 | $3.80 | $3.56 | $3.78 | $3.78 | 247,103 |
| 2022-08-02 | $3.44 | $3.63 | $3.41 | $3.56 | $3.56 | 180,581 |
| 2022-08-01 | $3.61 | $3.61 | $3.46 | $3.46 | $3.46 | 185,025 |
| 2022-07-29 | $3.45 | $3.64 | $3.37 | $3.64 | $3.64 | 247,264 |
| 2022-07-28 | $3.47 | $3.55 | $3.38 | $3.42 | $3.42 | 179,800 |
| 2022-07-27 | $3.43 | $3.49 | $3.37 | $3.47 | $3.47 | 119,270 |
| 2022-07-26 | $3.52 | $3.52 | $3.34 | $3.34 | $3.34 | 198,870 |
| 2022-07-25 | $3.53 | $3.57 | $3.43 | $3.57 | $3.57 | 150,506 |
| 2022-07-22 | $3.60 | $3.67 | $3.44 | $3.51 | $3.51 | 269,283 |
| 2022-07-21 | $3.64 | $3.67 | $3.58 | $3.60 | $3.60 | 196,640 |
| 2022-07-20 | $3.54 | $3.76 | $3.51 | $3.64 | $3.64 | 408,608 |
| 2022-07-19 | $3.40 | $3.62 | $3.37 | $3.51 | $3.51 | 448,166 |
| 2022-07-18 | $2.96 | $3.36 | $2.96 | $3.33 | $3.33 | 625,526 |
| 2022-07-15 | $2.98 | $3.02 | $2.88 | $2.88 | $2.88 | 496,290 |
| 2022-07-14 | $2.89 | $2.97 | $2.83 | $2.93 | $2.93 | 246,002 |
| 2022-07-13 | $2.85 | $2.95 | $2.81 | $2.95 | $2.95 | 240,752 |
| 2022-07-12 | $2.94 | $3.06 | $2.90 | $2.91 | $2.91 | 230,371 |
| 2022-07-11 | $3.07 | $3.07 | $2.95 | $2.97 | $2.97 | 179,670 |
| 2022-07-08 | $3.08 | $3.15 | $3.02 | $3.11 | $3.11 | 166,770 |
| 2022-07-07 | $3.05 | $3.19 | $3.05 | $3.10 | $3.10 | 424,860 |
| 2022-07-06 | $3.01 | $3.09 | $2.97 | $3.04 | $3.04 | 214,697 |
| 2022-07-05 | $2.90 | $3.02 | $2.83 | $2.98 | $2.98 | 380,256 |
| 2022-07-01 | $2.97 | $3.02 | $2.88 | $2.97 | $2.97 | 314,983 |
| 2022-06-30 | $3.06 | $3.09 | $2.92 | $2.96 | $2.96 | 322,866 |
| 2022-06-29 | $3.17 | $3.17 | $3.05 | $3.12 | $3.12 | 293,132 |
| 2022-06-28 | $3.24 | $3.39 | $3.14 | $3.18 | $3.18 | 273,663 |
| 2022-06-27 | $3.35 | $3.42 | $3.21 | $3.24 | $3.24 | 351,918 |
| 2022-06-24 | $3.29 | $3.47 | $3.21 | $3.31 | $3.31 | 5,156,645 |
| 2022-06-23 | $3.16 | $3.27 | $3.07 | $3.27 | $3.27 | 405,105 |
| 2022-06-22 | $3.05 | $3.28 | $3.05 | $3.16 | $3.16 | 425,712 |
| 2022-06-21 | $3.28 | $3.29 | $3.11 | $3.12 | $3.12 | 489,134 |
| 2022-06-17 | $3.26 | $3.38 | $3.22 | $3.22 | $3.22 | 522,627 |
| 2022-06-16 | $3.23 | $3.38 | $3.19 | $3.25 | $3.25 | 476,729 |
| 2022-06-15 | $3.17 | $3.44 | $3.08 | $3.34 | $3.34 | 512,325 |
| 2022-06-14 | $3.13 | $3.27 | $3.06 | $3.10 | $3.10 | 416,279 |
| 2022-06-13 | $3.20 | $3.25 | $3.02 | $3.05 | $3.05 | 490,425 |
| 2022-06-10 | $3.55 | $3.62 | $3.33 | $3.33 | $3.33 | 346,805 |
| 2022-06-09 | $3.61 | $3.67 | $3.45 | $3.65 | $3.65 | 512,633 |
| 2022-06-08 | $3.67 | $3.82 | $3.59 | $3.61 | $3.61 | 474,100 |
| 2022-06-07 | $3.40 | $3.74 | $3.39 | $3.73 | $3.73 | 590,714 |
| 2022-06-06 | $3.48 | $3.54 | $3.39 | $3.46 | $3.46 | 503,284 |
| 2022-06-03 | $3.46 | $3.51 | $3.38 | $3.42 | $3.42 | 262,664 |
| 2022-06-02 | $3.27 | $3.56 | $3.26 | $3.52 | $3.52 | 326,105 |
| 2022-06-01 | $3.41 | $3.47 | $3.28 | $3.29 | $3.29 | 462,426 |
| 2022-05-31 | $3.37 | $3.49 | $3.26 | $3.37 | $3.37 | 1,082,008 |
| 2022-05-27 | $3.33 | $3.48 | $3.29 | $3.35 | $3.35 | 530,911 |
| 2022-05-26 | $3.12 | $3.38 | $3.10 | $3.27 | $3.27 | 746,100 |
| 2022-05-25 | $3.09 | $3.25 | $3.08 | $3.10 | $3.10 | 493,246 |
| 2022-05-24 | $3.03 | $3.14 | $2.94 | $3.12 | $3.12 | 617,526 |
| 2022-05-23 | $3.33 | $3.33 | $3.08 | $3.11 | $3.11 | 616,589 |
| 2022-05-20 | $3.44 | $3.48 | $3.18 | $3.29 | $3.29 | 324,485 |
| 2022-05-19 | $3.36 | $3.46 | $3.31 | $3.33 | $3.33 | 410,525 |
| 2022-05-18 | $3.57 | $3.61 | $3.39 | $3.41 | $3.41 | 300,898 |
| 2022-05-17 | $3.76 | $3.84 | $3.55 | $3.63 | $3.63 | 599,724 |
| 2022-05-16 | $3.48 | $3.56 | $3.37 | $3.49 | $3.49 | 327,164 |
| 2022-05-13 | $3.30 | $3.59 | $3.29 | $3.48 | $3.48 | 633,821 |
| 2022-05-12 | $3.11 | $3.42 | $3.06 | $3.22 | $3.22 | 609,284 |
| 2022-05-11 | $3.40 | $3.68 | $3.18 | $3.22 | $3.22 | 740,507 |
| 2022-05-10 | $3.56 | $3.75 | $3.34 | $3.45 | $3.45 | 613,037 |
| 2022-05-09 | $3.91 | $3.95 | $3.45 | $3.48 | $3.48 | 720,771 |
| 2022-05-06 | $3.84 | $4.07 | $3.77 | $4.04 | $4.04 | 804,425 |
| 2022-05-05 | $3.99 | $4.04 | $3.82 | $3.88 | $3.88 | 439,992 |
| 2022-05-04 | $4.01 | $4.10 | $3.76 | $4.06 | $4.06 | 425,334 |
| 2022-05-03 | $3.96 | $4.12 | $3.81 | $4.01 | $4.01 | 637,315 |
| 2022-05-02 | $3.74 | $3.95 | $3.68 | $3.94 | $3.94 | 415,980 |
| 2022-04-29 | $3.86 | $4.03 | $3.70 | $3.73 | $3.73 | 554,188 |
| 2022-04-28 | $3.76 | $3.92 | $3.67 | $3.88 | $3.88 | 462,369 |
| 2022-04-27 | $3.77 | $3.86 | $3.71 | $3.71 | $3.71 | 493,758 |
| 2022-04-26 | $3.95 | $3.95 | $3.69 | $3.77 | $3.77 | 994,428 |
| 2022-04-25 | $3.99 | $4.03 | $3.90 | $4.00 | $4.00 | 580,236 |
| 2022-04-22 | $4.20 | $4.20 | $3.98 | $4.04 | $4.04 | 675,861 |
| 2022-04-21 | $4.50 | $4.57 | $4.11 | $4.13 | $4.13 | 538,679 |
| 2022-04-20 | $4.50 | $4.59 | $4.44 | $4.46 | $4.46 | 489,676 |
| 2022-04-19 | $4.42 | $4.57 | $4.30 | $4.46 | $4.46 | 529,661 |
| 2022-04-18 | $4.67 | $4.68 | $4.37 | $4.41 | $4.41 | 499,432 |
| 2022-04-14 | $4.65 | $4.75 | $4.42 | $4.70 | $4.70 | 563,511 |
| 2022-04-13 | $4.54 | $4.75 | $4.53 | $4.67 | $4.67 | 415,538 |
| 2022-04-12 | $4.57 | $4.78 | $4.45 | $4.53 | $4.53 | 520,303 |
| 2022-04-11 | $4.48 | $4.55 | $4.36 | $4.47 | $4.47 | 447,832 |
| 2022-04-08 | $4.51 | $4.53 | $4.37 | $4.46 | $4.46 | 361,824 |
| 2022-04-07 | $4.58 | $4.64 | $4.38 | $4.53 | $4.53 | 344,776 |
| 2022-04-06 | $4.68 | $4.68 | $4.37 | $4.58 | $4.58 | 457,306 |
| 2022-04-05 | $4.97 | $4.97 | $4.58 | $4.75 | $4.75 | 752,030 |
| 2022-04-04 | $4.71 | $5.13 | $4.71 | $4.95 | $4.95 | 454,405 |
| 2022-04-01 | $4.85 | $4.97 | $4.64 | $4.70 | $4.70 | 554,533 |
| 2022-03-31 | $5.06 | $5.06 | $4.81 | $4.82 | $4.82 | 417,523 |
| 2022-03-30 | $5.09 | $5.33 | $4.99 | $5.09 | $5.09 | 465,741 |
| 2022-03-29 | $5.10 | $5.28 | $5.01 | $5.09 | $5.09 | 558,601 |
| 2022-03-28 | $5.32 | $5.43 | $4.87 | $5.01 | $5.01 | 683,178 |
| 2022-03-25 | $5.02 | $5.35 | $5.01 | $5.35 | $5.35 | 755,978 |
| 2022-03-24 | $4.80 | $5.06 | $4.66 | $5.04 | $5.04 | 928,947 |
| 2022-03-23 | $4.50 | $4.92 | $4.25 | $4.81 | $4.81 | 3,424,650 |
| 2022-03-22 | $5.51 | $5.69 | $5.28 | $5.46 | $5.46 | 1,146,091 |
| 2022-03-21 | $5.61 | $5.70 | $5.36 | $5.50 | $5.50 | 390,204 |
| 2022-03-18 | $5.40 | $5.75 | $5.40 | $5.61 | $5.61 | 547,426 |
| 2022-03-17 | $5.14 | $5.53 | $5.07 | $5.45 | $5.45 | 364,962 |
| 2022-03-16 | $5.00 | $5.20 | $4.95 | $5.19 | $5.19 | 769,469 |
| 2022-03-15 | $4.71 | $4.97 | $4.69 | $4.85 | $4.85 | 405,606 |
| 2022-03-14 | $4.95 | $4.95 | $4.60 | $4.64 | $4.64 | 715,489 |
| 2022-03-11 | $5.40 | $5.41 | $4.93 | $4.94 | $4.94 | 408,143 |
| 2022-03-10 | $5.41 | $5.43 | $5.19 | $5.31 | $5.31 | 231,112 |
| 2022-03-09 | $5.28 | $5.60 | $5.24 | $5.56 | $5.56 | 400,609 |
| 2022-03-08 | $5.27 | $5.37 | $4.91 | $5.16 | $5.16 | 650,946 |
| 2022-03-07 | $5.64 | $5.64 | $5.06 | $5.11 | $5.11 | 694,777 |
| 2022-03-04 | $5.63 | $5.79 | $5.44 | $5.52 | $5.52 | 492,701 |
| 2022-03-03 | $6.15 | $6.26 | $5.67 | $5.73 | $5.73 | 786,357 |
| 2022-03-02 | $6.25 | $6.34 | $6.08 | $6.14 | $6.14 | 228,268 |
| 2022-03-01 | $6.59 | $6.62 | $6.16 | $6.23 | $6.23 | 383,123 |
| 2022-02-28 | $6.45 | $6.81 | $6.42 | $6.67 | $6.67 | 354,627 |
| 2022-02-25 | $6.51 | $6.59 | $6.21 | $6.57 | $6.57 | 286,618 |
| 2022-02-24 | $5.68 | $6.52 | $5.60 | $6.52 | $6.52 | 550,795 |
| 2022-02-23 | $6.08 | $6.31 | $5.92 | $5.95 | $5.95 | 495,905 |
| 2022-02-22 | $6.10 | $6.29 | $6.04 | $6.06 | $6.06 | 470,756 |
| 2022-02-18 | $6.42 | $6.46 | $6.18 | $6.22 | $6.22 | 469,259 |
| 2022-02-17 | $6.66 | $6.75 | $6.42 | $6.53 | $6.53 | 290,590 |
| 2022-02-16 | $6.87 | $6.91 | $6.65 | $6.81 | $6.81 | 264,347 |
| 2022-02-15 | $6.66 | $6.96 | $6.65 | $6.93 | $6.93 | 262,612 |
| 2022-02-14 | $6.71 | $6.91 | $6.51 | $6.55 | $6.55 | 312,834 |
| 2022-02-11 | $6.93 | $7.15 | $6.63 | $6.71 | $6.71 | 359,920 |
| 2022-02-10 | $6.94 | $7.27 | $6.85 | $6.91 | $6.91 | 324,837 |
| 2022-02-09 | $6.73 | $7.11 | $6.73 | $7.09 | $7.09 | 436,675 |
| 2022-02-08 | $6.59 | $6.71 | $6.51 | $6.67 | $6.67 | 367,183 |
| 2022-02-07 | $6.59 | $6.93 | $6.46 | $6.59 | $6.59 | 277,201 |
| 2022-02-04 | $6.38 | $6.63 | $6.26 | $6.56 | $6.56 | 349,844 |
| 2022-02-03 | $6.54 | $6.72 | $6.32 | $6.37 | $6.37 | 533,738 |
| 2022-02-02 | $7.12 | $7.13 | $6.62 | $6.72 | $6.72 | 449,580 |
| 2022-02-01 | $6.89 | $7.17 | $6.67 | $7.13 | $7.13 | 570,139 |
| 2022-01-31 | $6.48 | $6.91 | $6.48 | $6.89 | $6.89 | 573,381 |
| 2022-01-28 | $6.40 | $6.55 | $6.17 | $6.54 | $6.54 | 731,736 |
| 2022-01-27 | $6.77 | $6.89 | $6.39 | $6.41 | $6.41 | 740,467 |
| 2022-01-26 | $7.05 | $7.25 | $6.68 | $6.71 | $6.71 | 569,632 |
| 2022-01-25 | $6.70 | $7.00 | $6.55 | $6.86 | $6.86 | 503,937 |
| 2022-01-24 | $6.54 | $6.90 | $6.17 | $6.88 | $6.88 | 1,401,099 |
| 2022-01-21 | $6.65 | $6.99 | $6.55 | $6.81 | $6.81 | 998,672 |
| 2022-01-20 | $7.05 | $7.40 | $6.79 | $6.80 | $6.80 | 872,540 |
| 2022-01-19 | $7.09 | $7.35 | $6.94 | $6.95 | $6.95 | 509,698 |
| 2022-01-18 | $7.37 | $7.43 | $7.01 | $7.07 | $7.07 | 873,980 |
| 2022-01-14 | $7.59 | $7.79 | $7.31 | $7.56 | $7.56 | 722,144 |
| 2022-01-13 | $8.15 | $8.19 | $7.55 | $7.62 | $7.62 | 1,084,507 |
| 2022-01-12 | $8.65 | $8.75 | $8.12 | $8.14 | $8.14 | 438,645 |
| 2022-01-11 | $8.24 | $8.60 | $8.13 | $8.52 | $8.52 | 737,070 |
| 2022-01-10 | $8.44 | $8.44 | $7.80 | $8.24 | $8.24 | 991,734 |
| 2022-01-07 | $8.50 | $8.90 | $8.44 | $8.51 | $8.51 | 343,504 |
| 2022-01-06 | $8.25 | $8.59 | $8.04 | $8.52 | $8.52 | 642,332 |
| 2022-01-05 | $9.03 | $9.06 | $8.27 | $8.32 | $8.32 | 616,853 |
| 2022-01-04 | $9.22 | $9.38 | $8.88 | $9.06 | $9.06 | 695,367 |
| 2022-01-03 | $9.30 | $9.60 | $9.17 | $9.25 | $9.25 | 362,501 |
| 2021-12-31 | $9.37 | $9.65 | $9.17 | $9.19 | $9.19 | 504,270 |
| 2021-12-30 | $9.08 | $9.66 | $9.08 | $9.39 | $9.39 | 781,839 |
| 2021-12-29 | $9.15 | $9.44 | $8.99 | $9.14 | $9.14 | 942,569 |
| 2021-12-28 | $9.24 | $9.31 | $9.01 | $9.18 | $9.18 | 649,851 |
| 2021-12-27 | $9.65 | $9.72 | $9.24 | $9.32 | $9.32 | 857,690 |
| 2021-12-23 | $9.20 | $9.65 | $8.96 | $9.52 | $9.52 | 522,474 |
| 2021-12-22 | $8.91 | $9.36 | $8.78 | $9.15 | $9.15 | 950,230 |
| 2021-12-21 | $8.70 | $9.13 | $8.57 | $8.89 | $8.89 | 742,795 |
| 2021-12-20 | $8.59 | $8.80 | $8.34 | $8.53 | $8.53 | 646,132 |
| 2021-12-17 | $8.44 | $8.82 | $8.22 | $8.75 | $8.75 | 1,804,236 |
| 2021-12-16 | $9.03 | $9.13 | $8.41 | $8.50 | $8.50 | 706,321 |
| 2021-12-15 | $8.57 | $8.96 | $8.25 | $8.92 | $8.92 | 841,002 |
| 2021-12-14 | $8.80 | $8.94 | $8.51 | $8.64 | $8.64 | 551,557 |
| 2021-12-13 | $9.18 | $9.28 | $8.80 | $8.97 | $8.97 | 591,426 |
| 2021-12-10 | $9.84 | $9.92 | $9.21 | $9.29 | $9.29 | 486,051 |
| 2021-12-09 | $9.88 | $10.18 | $9.59 | $9.73 | $9.73 | 493,866 |
| 2021-12-08 | $9.58 | $10.17 | $9.51 | $10.03 | $10.03 | 460,893 |
| 2021-12-07 | $9.88 | $10.00 | $9.47 | $9.53 | $9.53 | 536,875 |
| 2021-12-06 | $9.08 | $9.86 | $8.85 | $9.68 | $9.68 | 906,146 |
| 2021-12-03 | $9.74 | $9.75 | $9.03 | $9.16 | $9.16 | 644,658 |
| 2021-12-02 | $9.57 | $9.98 | $9.50 | $9.76 | $9.76 | 770,384 |
| 2021-12-01 | $10.35 | $10.85 | $9.54 | $9.60 | $9.60 | 1,025,699 |
| 2021-11-30 | $9.90 | $10.05 | $9.41 | $9.67 | $9.67 | 863,758 |
| 2021-11-29 | $10.35 | $10.48 | $9.61 | $10.04 | $10.04 | 875,397 |
| 2021-11-26 | $9.98 | $10.42 | $9.91 | $10.29 | $10.29 | 672,592 |
| 2021-11-24 | $10.35 | $10.62 | $10.15 | $10.43 | $10.43 | 530,946 |
| 2021-11-23 | $11.26 | $11.48 | $10.03 | $10.52 | $10.52 | 1,433,246 |
| 2021-11-22 | $10.89 | $11.34 | $10.39 | $11.16 | $11.16 | 1,661,242 |
| 2021-11-19 | $11.19 | $11.42 | $10.75 | $10.86 | $10.86 | 2,267,794 |
| 2021-11-18 | $12.04 | $12.14 | $11.17 | $11.38 | $11.38 | 1,747,072 |
| 2021-11-17 | $12.63 | $12.83 | $12.04 | $12.07 | $12.07 | 1,096,812 |
| 2021-11-16 | $13.10 | $13.14 | $12.56 | $12.76 | $12.76 | 887,007 |
| 2021-11-15 | $13.68 | $13.68 | $13.08 | $13.20 | $13.20 | 729,060 |
| 2021-11-12 | $14.29 | $14.29 | $13.23 | $13.60 | $13.60 | 1,586,910 |
| 2021-11-11 | $14.30 | $14.73 | $13.86 | $14.72 | $14.72 | 1,131,222 |
| 2021-11-10 | $14.25 | $14.63 | $14.01 | $14.13 | $14.13 | 380,420 |
| 2021-11-09 | $14.66 | $14.75 | $14.23 | $14.44 | $14.44 | 340,003 |
| 2021-11-08 | $14.82 | $14.97 | $14.49 | $14.61 | $14.61 | 320,613 |
| 2021-11-05 | $14.88 | $15.15 | $14.62 | $14.76 | $14.76 | 332,956 |
| 2021-11-04 | $15.16 | $15.19 | $14.46 | $14.72 | $14.72 | 350,500 |
| 2021-11-03 | $14.76 | $15.15 | $14.57 | $14.99 | $14.99 | 314,769 |
| 2021-11-02 | $15.02 | $15.10 | $14.58 | $14.88 | $14.88 | 278,896 |
| 2021-11-01 | $14.35 | $15.26 | $14.28 | $15.21 | $15.21 | 386,981 |
| 2021-10-29 | $14.91 | $15.07 | $14.24 | $14.28 | $14.28 | 328,951 |
| 2021-10-28 | $14.61 | $14.74 | $14.28 | $14.60 | $14.60 | 404,771 |
| 2021-10-27 | $14.84 | $15.15 | $14.53 | $14.56 | $14.56 | 343,238 |
| 2021-10-26 | $15.31 | $15.61 | $14.95 | $14.98 | $14.98 | 369,771 |
| 2021-10-25 | $15.28 | $15.37 | $14.82 | $15.19 | $15.19 | 435,502 |
| 2021-10-22 | $15.85 | $15.94 | $15.29 | $15.39 | $15.39 | 360,471 |
| 2021-10-21 | $16.22 | $16.50 | $15.88 | $15.97 | $15.97 | 448,842 |
| 2021-10-20 | $15.88 | $16.50 | $15.75 | $16.28 | $16.28 | 393,003 |
| 2021-10-19 | $15.35 | $16.05 | $15.28 | $16.03 | $16.03 | 636,423 |
| 2021-10-18 | $15.03 | $15.47 | $14.90 | $15.18 | $15.18 | 519,005 |
| 2021-10-15 | $14.88 | $15.65 | $14.75 | $15.21 | $15.21 | 1,354,942 |
| 2021-10-14 | $14.31 | $14.70 | $14.31 | $14.46 | $14.46 | 301,333 |
| 2021-10-13 | $14.05 | $14.31 | $13.98 | $14.12 | $14.12 | 287,417 |
| 2021-10-12 | $13.80 | $14.00 | $13.47 | $13.90 | $13.90 | 562,864 |
| 2021-10-11 | $14.07 | $14.37 | $13.74 | $13.76 | $13.76 | 409,501 |
| 2021-10-08 | $14.33 | $14.47 | $13.96 | $14.03 | $14.03 | 395,427 |
| 2021-10-07 | $14.38 | $14.84 | $14.29 | $14.37 | $14.37 | 414,641 |
| 2021-10-06 | $14.22 | $14.53 | $14.11 | $14.22 | $14.22 | 456,683 |
| 2021-10-05 | $14.71 | $14.95 | $14.47 | $14.53 | $14.53 | 483,716 |
| 2021-10-04 | $15.52 | $15.52 | $14.60 | $14.71 | $14.71 | 539,912 |
| 2021-10-01 | $15.00 | $15.79 | $14.76 | $15.68 | $15.68 | 701,464 |
| 2021-09-30 | $14.81 | $14.98 | $14.36 | $14.87 | $14.87 | 601,264 |
| 2021-09-29 | $15.31 | $15.49 | $14.70 | $14.77 | $14.77 | 503,170 |
| 2021-09-28 | $15.64 | $15.64 | $14.84 | $14.93 | $14.93 | 499,908 |
| 2021-09-27 | $15.22 | $15.85 | $15.21 | $15.65 | $15.65 | 476,493 |
| 2021-09-24 | $15.40 | $15.56 | $15.01 | $15.29 | $15.29 | 364,862 |
| 2021-09-23 | $15.39 | $15.83 | $15.21 | $15.50 | $15.50 | 444,052 |
| 2021-09-22 | $15.00 | $15.68 | $14.81 | $15.47 | $15.47 | 550,109 |
| 2021-09-21 | $15.13 | $15.42 | $14.52 | $14.63 | $14.63 | 705,538 |
| 2021-09-20 | $15.59 | $15.60 | $14.82 | $15.16 | $15.16 | 821,196 |
| 2021-09-17 | $16.29 | $16.49 | $16.06 | $16.29 | $16.29 | 1,770,180 |
| 2021-09-16 | $15.70 | $16.33 | $15.53 | $16.19 | $16.19 | 527,757 |
| 2021-09-15 | $15.19 | $15.78 | $15.02 | $15.59 | $15.59 | 495,423 |
| 2021-09-14 | $15.76 | $15.77 | $15.15 | $15.30 | $15.30 | 526,514 |
| 2021-09-13 | $16.26 | $16.27 | $15.56 | $15.72 | $15.72 | 583,421 |
| 2021-09-10 | $16.64 | $16.91 | $16.11 | $16.14 | $16.14 | 501,502 |
| 2021-09-09 | $16.56 | $17.09 | $16.34 | $16.63 | $16.63 | 427,297 |
| 2021-09-08 | $17.75 | $17.94 | $16.51 | $16.62 | $16.62 | 795,415 |
| 2021-09-07 | $17.57 | $18.19 | $17.49 | $17.93 | $17.93 | 1,050,941 |
| 2021-09-03 | $17.82 | $17.98 | $17.51 | $17.70 | $17.70 | 467,036 |
| 2021-09-02 | $17.23 | $18.00 | $17.13 | $17.81 | $17.81 | 663,881 |
| 2021-09-01 | $17.28 | $17.62 | $17.02 | $17.09 | $17.09 | 494,637 |
| 2021-08-31 | $16.87 | $17.34 | $16.85 | $17.10 | $17.10 | 565,158 |
| 2021-08-30 | $17.58 | $17.67 | $16.85 | $16.90 | $16.90 | 446,821 |
| 2021-08-27 | $17.07 | $17.73 | $16.99 | $17.56 | $17.56 | 634,138 |
| 2021-08-26 | $16.90 | $17.35 | $16.74 | $16.95 | $16.95 | 516,804 |
| 2021-08-25 | $16.74 | $17.04 | $16.36 | $17.00 | $17.00 | 562,727 |
| 2021-08-24 | $16.08 | $16.98 | $16.04 | $16.95 | $16.95 | 797,276 |
| 2021-08-23 | $15.40 | $16.06 | $15.25 | $16.05 | $16.05 | 821,883 |
| 2021-08-20 | $14.73 | $15.65 | $14.72 | $15.25 | $15.25 | 994,159 |
| 2021-08-19 | $13.79 | $14.67 | $13.70 | $14.47 | $14.47 | 998,080 |
| 2021-08-18 | $13.89 | $14.37 | $13.05 | $13.84 | $13.84 | 1,354,177 |
| 2021-08-17 | $15.04 | $15.04 | $13.04 | $13.58 | $13.58 | 3,306,594 |
| 2021-08-16 | $16.11 | $16.62 | $15.34 | $16.22 | $16.22 | 830,120 |
| 2021-08-13 | $17.17 | $17.17 | $15.91 | $15.97 | $15.97 | 686,068 |
| 2021-08-12 | $17.15 | $17.30 | $16.81 | $17.08 | $17.08 | 621,390 |
| 2021-08-11 | $16.83 | $17.35 | $16.60 | $17.25 | $17.25 | 740,425 |
| 2021-08-10 | $17.20 | $17.68 | $16.54 | $16.81 | $16.81 | 768,453 |
| 2021-08-09 | $16.51 | $17.08 | $16.35 | $16.66 | $16.66 | 548,625 |
| 2021-08-06 | $16.20 | $16.28 | $15.66 | $16.21 | $16.21 | 317,873 |
| 2021-08-05 | $15.56 | $16.26 | $15.50 | $16.03 | $16.03 | 537,721 |
| 2021-08-04 | $15.21 | $15.70 | $15.09 | $15.50 | $15.50 | 326,033 |
| 2021-08-03 | $15.40 | $15.42 | $14.97 | $15.33 | $15.33 | 316,498 |
| 2021-08-02 | $15.40 | $15.71 | $15.20 | $15.39 | $15.39 | 311,427 |
| 2021-07-30 | $15.36 | $15.66 | $15.11 | $15.30 | $15.30 | 287,141 |
| 2021-07-29 | $16.25 | $16.35 | $15.38 | $15.50 | $15.50 | 328,698 |
| 2021-07-28 | $15.95 | $16.25 | $15.78 | $16.17 | $16.17 | 319,518 |
| 2021-07-27 | $15.75 | $16.01 | $15.10 | $15.75 | $15.75 | 309,619 |
| 2021-07-26 | $15.65 | $16.11 | $15.55 | $15.94 | $15.94 | 323,330 |
| 2021-07-23 | $16.30 | $16.50 | $15.53 | $15.61 | $15.61 | 411,304 |
| 2021-07-22 | $16.25 | $16.63 | $16.11 | $16.26 | $16.26 | 375,994 |
| 2021-07-21 | $15.61 | $16.27 | $15.61 | $16.25 | $16.25 | 473,337 |
| 2021-07-20 | $14.88 | $15.86 | $14.67 | $15.57 | $15.57 | 647,989 |
| 2021-07-19 | $14.76 | $15.32 | $14.42 | $15.10 | $15.10 | 633,490 |
| 2021-07-16 | $15.43 | $15.49 | $14.97 | $15.09 | $15.09 | 646,790 |
| 2021-07-15 | $15.24 | $15.62 | $14.92 | $15.33 | $15.33 | 552,261 |
| 2021-07-14 | $16.35 | $16.37 | $15.26 | $15.47 | $15.47 | 988,768 |
| 2021-07-13 | $16.31 | $16.68 | $16.07 | $16.12 | $16.12 | 524,676 |
| 2021-07-12 | $17.10 | $17.15 | $16.02 | $16.36 | $16.36 | 1,097,027 |
| 2021-07-09 | $17.70 | $17.72 | $16.76 | $17.02 | $17.02 | 860,559 |
| 2021-07-08 | $17.00 | $17.92 | $16.12 | $17.45 | $17.45 | 3,711,283 |
| 2021-07-07 | $16.42 | $16.49 | $15.13 | $15.15 | $15.15 | 1,551,221 |
| 2021-07-06 | $16.45 | $16.50 | $16.02 | $16.44 | $16.44 | 315,249 |
| 2021-07-02 | $16.90 | $17.00 | $16.36 | $16.45 | $16.45 | 246,450 |
| 2021-07-01 | $16.46 | $17.05 | $16.40 | $16.74 | $16.74 | 378,152 |
| 2021-06-30 | $17.00 | $17.11 | $16.36 | $16.44 | $16.44 | 553,502 |
| 2021-06-29 | $17.67 | $17.81 | $16.97 | $17.05 | $17.05 | 487,906 |
| 2021-06-28 | $17.15 | $17.96 | $17.12 | $17.54 | $17.54 | 551,717 |
| 2021-06-25 | $17.40 | $17.47 | $16.40 | $17.08 | $17.08 | 2,461,633 |
| 2021-06-24 | $17.79 | $17.90 | $17.26 | $17.33 | $17.33 | 483,570 |
| 2021-06-23 | $17.96 | $18.14 | $17.35 | $17.65 | $17.65 | 356,563 |
| 2021-06-22 | $18.15 | $18.20 | $17.56 | $17.79 | $17.79 | 319,373 |
| 2021-06-21 | $17.69 | $18.23 | $17.34 | $18.11 | $18.11 | 460,485 |
| 2021-06-18 | $17.89 | $18.26 | $17.68 | $17.69 | $17.69 | 1,143,473 |
| 2021-06-17 | $17.47 | $18.48 | $17.34 | $18.04 | $18.04 | 489,086 |
| 2021-06-16 | $17.25 | $17.75 | $17.20 | $17.45 | $17.45 | 489,304 |
| 2021-06-15 | $17.73 | $17.84 | $17.02 | $17.29 | $17.29 | 500,085 |
| 2021-06-14 | $17.60 | $18.00 | $17.35 | $17.84 | $17.84 | 530,131 |
| 2021-06-11 | $17.52 | $17.71 | $17.10 | $17.40 | $17.40 | 377,366 |
| 2021-06-10 | $18.00 | $18.10 | $17.35 | $17.51 | $17.51 | 244,288 |
| 2021-06-09 | $18.26 | $18.35 | $17.43 | $17.90 | $17.90 | 498,145 |
| 2021-06-08 | $18.00 | $18.27 | $17.80 | $18.15 | $18.15 | 378,664 |
| 2021-06-07 | $16.81 | $17.98 | $16.66 | $17.85 | $17.85 | 486,394 |
| 2021-06-04 | $17.50 | $17.56 | $16.81 | $16.84 | $16.84 | 519,650 |
| 2021-06-03 | $17.56 | $17.75 | $17.14 | $17.33 | $17.33 | 344,444 |
| 2021-06-02 | $17.50 | $18.00 | $17.33 | $17.76 | $17.76 | 478,962 |
| 2021-06-01 | $17.51 | $17.80 | $16.92 | $17.53 | $17.53 | 583,124 |
| 2021-05-28 | $17.50 | $17.64 | $16.95 | $17.30 | $17.30 | 516,578 |
| 2021-05-27 | $17.16 | $17.52 | $16.80 | $17.38 | $17.38 | 826,501 |
| 2021-05-26 | $16.40 | $17.46 | $16.30 | $17.19 | $17.19 | 730,690 |
| 2021-05-25 | $16.24 | $16.58 | $15.58 | $16.24 | $16.24 | 1,179,310 |
| 2021-05-24 | $15.97 | $17.32 | $15.58 | $16.00 | $16.00 | 2,447,213 |
| 2021-05-21 | $15.56 | $15.99 | $15.18 | $15.50 | $15.50 | 702,404 |
| 2021-05-20 | $15.19 | $15.60 | $15.00 | $15.39 | $15.39 | 1,032,722 |
| 2021-05-19 | $14.99 | $15.35 | $14.78 | $15.05 | $15.05 | 1,205,506 |
| 2021-05-18 | $16.31 | $16.35 | $14.61 | $15.21 | $15.21 | 2,382,158 |
| 2021-05-17 | $15.76 | $16.45 | $15.50 | $16.23 | $16.23 | 924,932 |
| 2021-05-14 | $15.20 | $16.10 | $15.20 | $16.04 | $16.04 | 763,678 |
| 2021-05-13 | $15.25 | $15.85 | $14.50 | $14.96 | $14.96 | 692,893 |
| 2021-05-12 | $15.79 | $16.30 | $14.90 | $15.22 | $15.22 | 780,916 |
| 2021-05-11 | $14.43 | $16.24 | $14.43 | $15.95 | $15.95 | 1,040,512 |
| 2021-05-10 | $16.85 | $16.94 | $15.68 | $15.73 | $15.73 | 1,096,141 |
| 2021-05-07 | $17.25 | $17.42 | $16.64 | $16.88 | $16.88 | 456,061 |
| 2021-05-06 | $17.19 | $17.58 | $16.36 | $17.07 | $17.07 | 917,630 |
| 2021-05-05 | $17.85 | $17.86 | $17.02 | $17.17 | $17.17 | 336,525 |
| 2021-05-04 | $17.56 | $17.87 | $17.28 | $17.72 | $17.72 | 456,971 |
| 2021-05-03 | $18.59 | $18.88 | $17.54 | $17.89 | $17.89 | 716,711 |
| 2021-04-30 | $18.11 | $18.68 | $18.01 | $18.44 | $18.44 | 407,258 |
| 2021-04-29 | $19.38 | $19.53 | $18.25 | $18.61 | $18.61 | 557,813 |
| 2021-04-28 | $19.45 | $20.00 | $19.17 | $19.33 | $19.33 | 517,649 |
| 2021-04-27 | $19.92 | $20.66 | $19.32 | $19.66 | $19.66 | 622,378 |
| 2021-04-26 | $19.15 | $19.90 | $19.15 | $19.77 | $19.77 | 557,299 |
| 2021-04-23 | $18.18 | $19.03 | $18.07 | $19.00 | $19.00 | 770,825 |
| 2021-04-22 | $18.13 | $18.57 | $17.72 | $18.22 | $18.22 | 549,246 |
| 2021-04-21 | $16.94 | $18.19 | $16.94 | $17.95 | $17.95 | 819,906 |
| 2021-04-20 | $17.45 | $17.58 | $15.96 | $16.95 | $16.95 | 1,779,043 |
| 2021-04-19 | $18.35 | $18.50 | $17.21 | $17.63 | $17.63 | 1,198,963 |
| 2021-04-16 | $17.93 | $18.46 | $17.39 | $18.35 | $18.35 | 1,397,283 |
| 2021-04-15 | $19.00 | $19.00 | $17.78 | $17.96 | $17.96 | 1,472,380 |
| 2021-04-14 | $19.00 | $19.20 | $18.54 | $18.68 | $18.68 | 913,717 |
| 2021-04-13 | $18.90 | $19.43 | $18.52 | $18.99 | $18.99 | 923,987 |
| 2021-04-12 | $19.58 | $19.72 | $18.67 | $18.76 | $18.76 | 1,035,807 |
| 2021-04-09 | $19.75 | $20.17 | $19.26 | $19.65 | $19.65 | 863,517 |
| 2021-04-08 | $20.90 | $20.94 | $19.72 | $20.01 | $20.01 | 1,067,360 |
| 2021-04-07 | $20.50 | $21.25 | $20.27 | $20.50 | $20.50 | 1,126,222 |
| 2021-04-06 | $20.55 | $20.96 | $19.93 | $20.65 | $20.65 | 1,049,832 |
| 2021-04-05 | $19.94 | $21.07 | $19.29 | $20.55 | $20.55 | 1,460,824 |
| 2021-04-01 | $18.32 | $20.05 | $18.30 | $19.37 | $19.37 | 1,737,830 |
| 2021-03-31 | $17.98 | $18.81 | $17.45 | $18.20 | $18.20 | 2,052,467 |
| 2021-03-30 | $17.95 | $18.40 | $17.30 | $17.63 | $17.63 | 1,360,850 |
| 2021-03-29 | $20.11 | $20.33 | $17.64 | $18.01 | $18.01 | 2,365,385 |
| 2021-03-26 | $20.40 | $21.99 | $18.12 | $19.98 | $19.98 | 5,700,404 |
| 2021-03-25 | $22.12 | $23.31 | $21.00 | $23.11 | $23.11 | 1,634,120 |
| 2021-03-24 | $25.35 | $25.69 | $23.01 | $23.05 | $23.05 | 1,137,091 |
| 2021-03-23 | $26.15 | $26.72 | $24.81 | $25.15 | $25.15 | 886,148 |
| 2021-03-22 | $27.77 | $28.00 | $25.93 | $26.85 | $26.85 | 1,038,498 |
| 2021-03-19 | $27.32 | $28.33 | $26.25 | $27.75 | $27.75 | 1,529,936 |
| 2021-03-18 | $28.25 | $29.20 | $26.77 | $27.03 | $27.03 | 615,751 |
| 2021-03-17 | $26.91 | $28.30 | $26.33 | $28.29 | $28.29 | 483,833 |
| 2021-03-16 | $28.80 | $29.16 | $26.98 | $27.51 | $27.51 | 722,641 |
| 2021-03-15 | $27.99 | $29.41 | $27.64 | $28.77 | $28.77 | 612,217 |
| 2021-03-12 | $27.20 | $28.41 | $26.80 | $27.91 | $27.91 | 595,822 |
| 2021-03-11 | $27.52 | $27.79 | $26.76 | $27.50 | $27.50 | 870,463 |
| 2021-03-10 | $25.75 | $26.95 | $25.75 | $26.47 | $26.47 | 926,034 |
| 2021-03-09 | $25.73 | $26.45 | $24.93 | $25.42 | $25.42 | 1,084,189 |
| 2021-03-08 | $25.00 | $26.02 | $24.69 | $25.10 | $25.10 | 834,956 |
| 2021-03-05 | $24.86 | $25.25 | $22.02 | $25.14 | $25.14 | 1,530,080 |
| 2021-03-04 | $26.92 | $27.38 | $23.09 | $24.36 | $24.36 | 1,859,878 |
| 2021-03-03 | $28.40 | $29.13 | $27.00 | $27.00 | $27.00 | 895,805 |
| 2021-03-02 | $28.84 | $29.14 | $27.65 | $28.33 | $28.33 | 741,312 |
| 2021-03-01 | $27.00 | $28.66 | $26.80 | $28.65 | $28.65 | 1,029,429 |
| 2021-02-26 | $25.66 | $26.50 | $24.58 | $25.54 | $25.54 | 1,285,990 |
| 2021-02-25 | $27.03 | $27.48 | $24.93 | $25.33 | $25.33 | 1,001,019 |
| 2021-02-24 | $26.44 | $27.55 | $25.89 | $27.45 | $27.45 | 604,130 |
| 2021-02-23 | $26.50 | $27.13 | $23.11 | $26.92 | $26.92 | 2,253,359 |
| 2021-02-22 | $29.09 | $30.27 | $27.87 | $28.12 | $28.12 | 1,034,659 |
| 2021-02-19 | $29.48 | $30.37 | $29.19 | $29.42 | $29.42 | 878,600 |
| 2021-02-18 | $28.92 | $29.50 | $28.12 | $29.09 | $29.09 | 843,172 |
| 2021-02-17 | $30.16 | $30.39 | $27.50 | $29.21 | $29.21 | 1,319,456 |
| 2021-02-16 | $30.90 | $31.81 | $29.32 | $30.53 | $30.53 | 1,529,990 |
| 2021-02-12 | $29.25 | $30.89 | $28.52 | $30.45 | $30.45 | 1,104,027 |
| 2021-02-11 | $29.81 | $30.38 | $29.02 | $29.33 | $29.33 | 1,184,199 |
| 2021-02-10 | $30.50 | $31.35 | $29.50 | $30.20 | $30.20 | 1,282,287 |
| 2021-02-09 | $29.95 | $30.39 | $28.18 | $29.78 | $29.78 | 2,079,635 |
| 2021-02-08 | $29.31 | $30.86 | $28.66 | $30.44 | $30.44 | 2,333,422 |
| 2021-02-05 | $27.40 | $28.81 | $27.06 | $28.12 | $28.12 | 1,370,360 |
| 2021-02-04 | $26.17 | $27.02 | $25.55 | $26.88 | $26.88 | 655,230 |
| 2021-02-03 | $25.50 | $26.30 | $25.37 | $25.93 | $25.93 | 627,859 |
| 2021-02-02 | $24.69 | $25.79 | $24.50 | $25.55 | $25.55 | 1,155,945 |
| 2021-02-01 | $23.90 | $24.92 | $23.65 | $24.34 | $24.34 | 925,904 |
| 2021-01-29 | $23.46 | $24.05 | $22.27 | $23.61 | $23.61 | 1,104,795 |
| 2021-01-28 | $23.70 | $24.35 | $23.25 | $23.45 | $23.45 | 1,039,865 |
| 2021-01-27 | $23.68 | $25.34 | $23.00 | $23.72 | $23.72 | 1,601,778 |
| 2021-01-26 | $24.90 | $25.49 | $23.76 | $24.82 | $24.82 | 1,436,699 |
| 2021-01-25 | $23.92 | $25.22 | $23.34 | $24.82 | $24.82 | 2,095,075 |
| 2021-01-22 | $23.81 | $24.45 | $22.75 | $23.10 | $23.10 | 1,669,196 |
| 2021-01-21 | $23.00 | $23.94 | $22.57 | $23.85 | $23.85 | 1,013,220 |
| 2021-01-20 | $24.21 | $24.24 | $22.81 | $23.22 | $23.22 | 997,299 |
| 2021-01-19 | $23.22 | $24.06 | $22.12 | $23.61 | $23.61 | 1,510,741 |
| 2021-01-15 | $24.06 | $24.56 | $22.62 | $22.77 | $22.77 | 1,733,273 |
| 2021-01-14 | $23.16 | $24.99 | $23.16 | $24.01 | $24.01 | 1,738,245 |
| 2021-01-13 | $23.85 | $24.27 | $22.89 | $23.01 | $23.01 | 1,463,043 |
| 2021-01-12 | $23.35 | $24.11 | $22.51 | $23.76 | $23.76 | 1,877,359 |
| 2021-01-11 | $21.00 | $23.59 | $20.56 | $22.72 | $22.72 | 2,083,868 |
| 2021-01-08 | $22.62 | $22.69 | $20.82 | $21.71 | $21.71 | 1,948,775 |
| 2021-01-07 | $22.62 | $23.39 | $21.71 | $22.08 | $22.08 | 2,156,246 |
| 2021-01-06 | $20.65 | $23.73 | $20.55 | $22.33 | $22.33 | 5,857,156 |
| 2021-01-05 | $20.09 | $20.56 | $19.76 | $19.92 | $19.92 | 1,224,702 |
| 2021-01-04 | $20.61 | $21.40 | $19.60 | $20.28 | $20.28 | 1,766,146 |
| 2020-12-31 | $21.15 | $21.55 | $20.05 | $20.28 | $20.28 | 2,525,243 |
| 2020-12-30 | $20.22 | $20.93 | $19.03 | $20.42 | $20.42 | 3,683,158 |
| 2020-12-29 | $18.71 | $19.80 | $17.19 | $19.35 | $19.35 | 4,235,913 |
| 2020-12-28 | $18.90 | $19.28 | $18.13 | $18.54 | $18.54 | 1,054,589 |
| 2020-12-24 | $19.48 | $20.60 | $18.40 | $18.53 | $18.53 | 1,688,286 |
| 2020-12-23 | $18.03 | $19.71 | $17.78 | $19.26 | $19.26 | 1,799,791 |
| 2020-12-22 | $17.30 | $18.49 | $17.27 | $17.99 | $17.99 | 1,195,130 |
| 2020-12-21 | $16.85 | $17.69 | $16.68 | $17.23 | $17.23 | 1,208,166 |
| 2020-12-18 | $17.79 | $18.28 | $17.11 | $17.32 | $17.32 | 3,346,648 |
| 2020-12-17 | $17.00 | $18.17 | $16.50 | $17.79 | $17.79 | 5,723,469 |
| 2020-12-16 | $16.00 | $17.28 | $15.85 | $16.69 | $16.69 | 1,141,003 |
| 2020-12-15 | $15.18 | $15.97 | $14.92 | $15.91 | $15.91 | 698,093 |
| 2020-12-14 | $14.95 | $15.79 | $14.76 | $15.17 | $15.17 | 725,859 |
| 2020-12-11 | $15.48 | $15.86 | $15.11 | $15.18 | $15.18 | 432,637 |
| 2020-12-10 | $15.77 | $16.01 | $15.41 | $15.60 | $15.60 | 679,846 |
| 2020-12-09 | $16.25 | $16.85 | $15.59 | $15.91 | $15.91 | 868,881 |
| 2020-12-08 | $15.40 | $16.25 | $15.21 | $16.19 | $16.19 | 973,416 |
| 2020-12-07 | $15.66 | $15.86 | $15.26 | $15.33 | $15.33 | 821,288 |
| 2020-12-04 | $15.86 | $15.97 | $15.52 | $15.80 | $15.80 | 506,523 |
| 2020-12-03 | $16.21 | $16.29 | $15.60 | $15.74 | $15.74 | 614,439 |
| 2020-12-02 | $16.04 | $16.32 | $15.70 | $15.84 | $15.84 | 806,561 |
| 2020-12-01 | $16.31 | $16.64 | $16.03 | $16.16 | $16.16 | 614,316 |
| 2020-11-30 | $16.16 | $16.40 | $15.42 | $16.25 | $16.25 | 842,966 |
| 2020-11-27 | $16.35 | $16.69 | $15.95 | $16.50 | $16.50 | 438,371 |
| 2020-11-25 | $16.36 | $16.73 | $15.72 | $16.22 | $16.22 | 826,117 |
| 2020-11-24 | $17.26 | $17.30 | $16.26 | $16.31 | $16.31 | 830,222 |
| 2020-11-23 | $18.00 | $18.39 | $16.97 | $17.32 | $17.32 | 981,784 |
| 2020-11-20 | $17.90 | $18.44 | $17.54 | $17.94 | $17.94 | 899,612 |
| 2020-11-19 | $16.80 | $17.90 | $16.60 | $17.86 | $17.86 | 810,407 |
| 2020-11-18 | $15.66 | $17.27 | $15.65 | $16.91 | $16.91 | 1,661,103 |
| 2020-11-17 | $16.50 | $16.55 | $14.65 | $16.15 | $16.15 | 3,966,216 |
| 2020-11-16 | $17.71 | $18.92 | $17.71 | $18.08 | $18.08 | 1,065,821 |
| 2020-11-13 | $17.16 | $18.45 | $16.94 | $17.94 | $17.94 | 814,947 |
| 2020-11-12 | $16.81 | $17.18 | $16.53 | $16.89 | $16.89 | 288,317 |
| 2020-11-11 | $16.79 | $17.05 | $16.32 | $16.71 | $16.71 | 352,445 |
| 2020-11-10 | $17.36 | $17.63 | $16.32 | $16.41 | $16.41 | 502,834 |
| 2020-11-09 | $18.60 | $19.24 | $17.13 | $17.30 | $17.30 | 613,377 |
| 2020-11-06 | $17.11 | $17.48 | $16.61 | $17.02 | $17.02 | 307,085 |
| 2020-11-05 | $16.26 | $17.34 | $16.21 | $17.14 | $17.14 | 511,080 |
| 2020-11-04 | $16.15 | $16.22 | $15.59 | $16.00 | $16.00 | 373,665 |
| 2020-11-03 | $15.74 | $16.53 | $15.74 | $15.98 | $15.98 | 470,906 |
| 2020-11-02 | $14.49 | $15.69 | $14.21 | $15.68 | $15.68 | 719,776 |
| 2020-10-30 | $14.20 | $14.54 | $13.78 | $14.21 | $14.21 | 831,721 |
| 2020-10-29 | $14.46 | $14.61 | $14.01 | $14.27 | $14.27 | 632,341 |
| 2020-10-28 | $15.00 | $15.10 | $14.28 | $14.33 | $14.33 | 812,981 |
| 2020-10-27 | $15.58 | $15.92 | $15.06 | $15.15 | $15.15 | 512,077 |
| 2020-10-26 | $15.89 | $15.93 | $15.09 | $15.63 | $15.63 | 617,256 |
| 2020-10-23 | $16.13 | $16.16 | $15.57 | $15.89 | $15.89 | 310,587 |
| 2020-10-22 | $15.25 | $15.92 | $15.15 | $15.86 | $15.86 | 587,688 |
| 2020-10-21 | $15.66 | $16.25 | $15.18 | $15.36 | $15.36 | 684,725 |
| 2020-10-20 | $15.95 | $16.17 | $15.25 | $15.38 | $15.38 | 695,962 |
| 2020-10-19 | $16.54 | $16.92 | $15.75 | $15.89 | $15.89 | 780,793 |
| 2020-10-16 | $16.86 | $17.25 | $16.10 | $16.42 | $16.42 | 663,271 |
| 2020-10-15 | $16.63 | $17.00 | $16.13 | $16.90 | $16.90 | 482,738 |
| 2020-10-14 | $17.45 | $17.60 | $16.51 | $17.02 | $17.02 | 690,960 |
| 2020-10-13 | $17.87 | $17.89 | $17.12 | $17.52 | $17.52 | 552,858 |
| 2020-10-12 | $18.40 | $19.10 | $17.72 | $17.93 | $17.93 | 989,516 |
| 2020-10-09 | $18.25 | $18.95 | $18.10 | $18.24 | $18.24 | 709,000 |
| 2020-10-08 | $17.71 | $18.73 | $17.65 | $18.09 | $18.09 | 879,875 |
| 2020-10-07 | $17.95 | $18.05 | $17.40 | $17.67 | $17.67 | 488,467 |
| 2020-10-06 | $18.30 | $18.68 | $17.45 | $17.59 | $17.59 | 1,487,005 |
| 2020-10-05 | $18.69 | $20.48 | $17.75 | $18.19 | $18.19 | 5,197,013 |
| 2020-10-02 | $15.67 | $16.35 | $15.50 | $16.22 | $16.22 | 409,727 |
| 2020-10-01 | $17.00 | $17.20 | $15.94 | $16.00 | $16.00 | 647,353 |
| 2020-09-30 | $16.15 | $17.28 | $16.15 | $16.90 | $16.90 | 778,127 |
| 2020-09-29 | $16.84 | $17.00 | $15.91 | $16.05 | $16.05 | 663,614 |
| 2020-09-28 | $16.10 | $16.96 | $15.89 | $16.70 | $16.70 | 581,688 |
| 2020-09-25 | $15.40 | $16.06 | $15.10 | $15.69 | $15.69 | 652,917 |
| 2020-09-24 | $14.73 | $15.79 | $14.25 | $15.11 | $15.11 | 1,128,736 |
| 2020-09-23 | $16.86 | $16.92 | $15.10 | $15.13 | $15.13 | 1,084,923 |
| 2020-09-22 | $16.60 | $16.97 | $16.35 | $16.86 | $16.86 | 356,861 |
| 2020-09-21 | $16.76 | $16.94 | $16.12 | $16.57 | $16.57 | 857,607 |
| 2020-09-18 | $17.24 | $17.76 | $16.75 | $17.30 | $17.30 | 1,246,647 |
| 2020-09-17 | $16.17 | $16.98 | $15.92 | $16.98 | $16.98 | 1,671,536 |
| 2020-09-16 | $18.01 | $18.48 | $16.36 | $16.59 | $16.59 | 2,378,834 |
| 2020-09-15 | $19.75 | $19.82 | $17.50 | $17.71 | $17.71 | 2,063,403 |
| 2020-09-14 | $19.24 | $19.74 | $18.98 | $19.58 | $19.58 | 653,750 |
| 2020-09-11 | $19.72 | $19.74 | $18.26 | $18.95 | $18.95 | 774,391 |
| 2020-09-10 | $19.84 | $20.13 | $19.11 | $19.63 | $19.63 | 701,060 |
| 2020-09-09 | $19.04 | $19.60 | $18.43 | $19.43 | $19.43 | 693,060 |
| 2020-09-08 | $18.42 | $19.45 | $18.01 | $18.93 | $18.93 | 549,338 |
| 2020-09-04 | $19.23 | $19.71 | $17.66 | $18.87 | $18.87 | 1,014,312 |
| 2020-09-03 | $20.52 | $20.53 | $18.92 | $19.29 | $19.29 | 1,130,325 |
| 2020-09-02 | $21.06 | $21.20 | $19.60 | $20.73 | $20.73 | 1,371,294 |
| 2020-09-01 | $20.38 | $21.29 | $20.07 | $21.19 | $21.19 | 737,659 |
| 2020-08-31 | $20.92 | $20.95 | $19.85 | $20.55 | $20.55 | 826,661 |
| 2020-08-28 | $21.87 | $21.91 | $20.45 | $20.90 | $20.90 | 836,773 |
| 2020-08-27 | $20.88 | $21.75 | $20.67 | $20.76 | $20.76 | 1,288,215 |
| 2020-08-26 | $20.68 | $21.97 | $20.65 | $21.33 | $21.33 | 1,128,399 |
| 2020-08-25 | $20.81 | $21.20 | $20.34 | $20.75 | $20.75 | 974,813 |
| 2020-08-24 | $20.85 | $21.25 | $19.69 | $20.45 | $20.45 | 1,514,561 |
| 2020-08-21 | $20.59 | $22.40 | $20.01 | $20.68 | $20.68 | 4,985,185 |
| 2020-08-20 | $26.45 | $26.45 | $24.55 | $25.17 | $25.17 | 3,523,804 |
| 2020-08-19 | $24.87 | $25.28 | $23.90 | $24.46 | $24.46 | 1,252,425 |
| 2020-08-18 | $24.47 | $25.27 | $23.13 | $24.87 | $24.87 | 1,021,128 |
| 2020-08-17 | $23.65 | $25.05 | $23.30 | $24.46 | $24.46 | 1,860,890 |
| 2020-08-14 | $22.04 | $22.82 | $20.78 | $22.72 | $22.72 | 1,192,416 |
| 2020-08-13 | $20.21 | $23.14 | $20.15 | $22.44 | $22.44 | 1,720,239 |
| 2020-08-12 | $20.00 | $20.45 | $19.58 | $19.92 | $19.92 | 452,831 |
| 2020-08-11 | $20.13 | $20.37 | $19.57 | $19.70 | $19.70 | 484,467 |
| 2020-08-10 | $20.59 | $21.16 | $19.58 | $19.85 | $19.85 | 832,969 |
| 2020-08-07 | $20.18 | $21.15 | $20.00 | $20.29 | $20.29 | 696,342 |
| 2020-08-06 | $20.21 | $20.96 | $20.01 | $20.18 | $20.18 | 557,902 |
| 2020-08-05 | $20.06 | $20.89 | $19.90 | $20.30 | $20.30 | 544,224 |
| 2020-08-04 | $19.69 | $20.37 | $19.69 | $19.86 | $19.86 | 601,286 |
| 2020-08-03 | $19.20 | $20.12 | $18.99 | $19.69 | $19.69 | 848,574 |
| 2020-07-31 | $20.25 | $20.32 | $18.75 | $19.35 | $19.35 | 1,311,950 |
| 2020-07-30 | $20.51 | $20.80 | $19.78 | $19.98 | $19.98 | 1,022,507 |
| 2020-07-29 | $21.38 | $21.92 | $20.61 | $20.88 | $20.88 | 627,690 |
| 2020-07-28 | $21.21 | $22.19 | $21.10 | $21.25 | $21.25 | 785,796 |
| 2020-07-27 | $23.00 | $23.06 | $21.18 | $21.41 | $21.41 | 1,380,045 |
| 2020-07-24 | $21.75 | $23.60 | $21.62 | $22.90 | $22.90 | 1,301,647 |
| 2020-07-23 | $24.68 | $24.79 | $22.58 | $23.30 | $23.30 | 766,851 |
| 2020-07-22 | $25.40 | $25.52 | $24.47 | $24.76 | $24.76 | 649,673 |
| 2020-07-21 | $24.73 | $25.90 | $24.63 | $25.52 | $25.52 | 863,043 |
| 2020-07-20 | $24.88 | $25.63 | $24.01 | $24.63 | $24.63 | 709,373 |
| 2020-07-17 | $24.42 | $25.95 | $24.18 | $24.88 | $24.88 | 1,246,469 |
| 2020-07-16 | $23.86 | $24.95 | $23.08 | $24.22 | $24.22 | 1,290,442 |
| 2020-07-15 | $24.10 | $24.30 | $22.92 | $23.41 | $23.41 | 1,017,794 |
| 2020-07-14 | $22.97 | $23.84 | $21.75 | $23.58 | $23.58 | 1,277,539 |
| 2020-07-13 | $25.80 | $25.81 | $22.14 | $23.01 | $23.01 | 2,426,747 |
| 2020-07-10 | $26.71 | $27.15 | $25.15 | $25.69 | $25.69 | 1,607,282 |
| 2020-07-09 | $28.00 | $28.10 | $26.26 | $27.15 | $27.15 | 1,305,382 |
| 2020-07-08 | $27.15 | $28.95 | $26.20 | $27.46 | $27.46 | 1,720,432 |
| 2020-07-07 | $26.51 | $28.10 | $26.36 | $27.14 | $27.14 | 1,487,249 |
| 2020-07-06 | $28.43 | $28.54 | $26.81 | $27.04 | $27.04 | 1,699,179 |
| 2020-07-02 | $27.31 | $28.36 | $26.10 | $27.58 | $27.58 | 2,045,255 |
| 2020-07-01 | $25.91 | $27.75 | $25.50 | $27.55 | $27.55 | 1,516,755 |
| 2020-06-30 | $25.78 | $28.73 | $25.30 | $25.45 | $25.45 | 2,933,039 |
| 2020-06-29 | $24.26 | $26.69 | $23.04 | $25.99 | $25.99 | 2,458,020 |
| 2020-06-26 | $24.11 | $24.95 | $23.27 | $23.86 | $23.86 | 2,527,051 |
| 2020-06-25 | $24.49 | $24.85 | $23.21 | $23.79 | $23.79 | 1,371,752 |
| 2020-06-24 | $24.03 | $25.02 | $23.25 | $24.98 | $24.98 | 1,331,611 |
| 2020-06-23 | $24.95 | $25.39 | $23.81 | $24.11 | $24.11 | 1,399,801 |
| 2020-06-22 | $25.64 | $25.90 | $23.00 | $23.98 | $23.98 | 2,542,312 |
| 2020-06-19 | $25.25 | $27.01 | $24.91 | $25.99 | $25.99 | 5,017,972 |
| 2020-06-18 | $22.65 | $24.88 | $22.61 | $24.63 | $24.63 | 2,401,321 |
| 2020-06-17 | $20.51 | $23.80 | $20.05 | $23.25 | $23.25 | 4,986,872 |
| 2020-06-16 | $22.65 | $22.99 | $20.28 | $21.94 | $21.94 | 3,667,861 |
| 2020-06-15 | $18.18 | $21.45 | $18.00 | $21.43 | $21.43 | 3,399,281 |
| 2020-06-12 | $18.33 | $18.49 | $16.85 | $18.19 | $18.19 | 1,610,277 |
| 2020-06-11 | $17.60 | $19.24 | $17.26 | $17.60 | $17.60 | 2,120,313 |
| 2020-06-10 | $20.86 | $20.99 | $19.06 | $19.48 | $19.48 | 1,797,944 |
| 2020-06-09 | $19.88 | $20.81 | $19.21 | $20.26 | $20.26 | 1,662,068 |
| 2020-06-08 | $19.00 | $21.35 | $17.50 | $20.11 | $20.11 | 3,523,170 |
| 2020-06-05 | $20.89 | $21.39 | $18.35 | $18.75 | $18.75 | 2,932,817 |
| 2020-06-04 | $19.81 | $22.24 | $19.25 | $20.74 | $20.74 | 3,501,727 |
| 2020-06-03 | $22.06 | $22.24 | $20.20 | $20.78 | $20.78 | 3,234,607 |
| 2020-06-02 | $25.15 | $25.20 | $20.28 | $21.67 | $21.67 | 6,115,839 |
| 2020-06-01 | $23.14 | $26.00 | $23.00 | $24.30 | $24.30 | 8,281,250 |
| 2020-05-29 | $19.18 | $22.80 | $19.00 | $21.89 | $21.89 | 6,178,666 |
| 2020-05-28 | $18.29 | $20.00 | $17.90 | $18.10 | $18.10 | 6,761,284 |
| 2020-05-27 | $16.95 | $16.95 | $15.20 | $16.48 | $16.48 | 1,745,018 |
| 2020-05-26 | $16.00 | $16.48 | $15.38 | $16.45 | $16.45 | 2,409,472 |
| 2020-05-22 | $14.64 | $15.80 | $14.36 | $15.40 | $15.40 | 1,355,260 |
| 2020-05-21 | $15.23 | $15.25 | $14.40 | $14.98 | $14.98 | 692,682 |
| 2020-05-20 | $14.41 | $15.20 | $14.25 | $15.10 | $15.10 | 986,044 |
| 2020-05-19 | $14.49 | $14.75 | $13.90 | $14.09 | $14.09 | 661,186 |
| 2020-05-18 | $14.81 | $15.00 | $14.29 | $14.50 | $14.50 | 756,046 |
| 2020-05-15 | $14.59 | $14.75 | $13.96 | $14.36 | $14.36 | 821,700 |
| 2020-05-14 | $13.51 | $14.35 | $11.76 | $14.35 | $14.35 | 1,480,358 |
| 2020-05-13 | $14.99 | $14.99 | $12.55 | $13.00 | $13.00 | 1,738,412 |
| 2020-05-12 | $15.49 | $15.85 | $14.53 | $15.26 | $15.26 | 1,482,571 |
| 2020-05-11 | $14.45 | $15.20 | $13.85 | $15.04 | $15.04 | 1,206,397 |
| 2020-05-08 | $13.86 | $14.84 | $13.10 | $14.41 | $14.41 | 1,558,939 |
| 2020-05-07 | $14.75 | $15.15 | $13.30 | $13.51 | $13.51 | 2,480,860 |
| 2020-05-06 | $13.00 | $14.85 | $12.11 | $13.86 | $13.86 | 2,634,333 |
| 2020-05-05 | $10.60 | $14.14 | $10.60 | $13.25 | $13.25 | 6,082,135 |
GAN Ltd (GAN) News Headlines
Recent GAN Ltd (GAN) News
Similar Companies to GAN Ltd (GAN) in the Gambling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Scientific Games Corporation | SGMS | Gambling | Consumer Cyclical | 10,600 |
| Churchill Downs Inc | CHDN | Gambling | Consumer Cyclical | 5,800 |
| Everi Holdings Inc | EVRI | Gambling | Consumer Cyclical | 1,400 |
| Accel Entertainment Inc - Class A1 | ACEL | Gambling | Consumer Cyclical | 960 |
| PlayAGS Inc | AGS | Gambling | Consumer Cyclical | 684 |
| Rush Street Interactive Inc - Class A | RSI | Gambling | Consumer Cyclical | 264 |
| GAN Ltd | GAN | Gambling | Consumer Cyclical | 242 |
| Canterbury Park Holding Corp | CPHC | Gambling | Consumer Cyclical | 227 |
| Golden Nugget Online Gaming Inc - Class A | GNOG | Gambling | Consumer Cyclical | 178 |
| Elys Game Technology Corp | ELYS | Gambling | Consumer Cyclical | 69 |