Grove Inc (GRVI) Exchange: NASDAQ
Data as of May 2, 2025
$2.24 ($-0.12) -5.08%
Grove Inc - Daily Information
Click for more stock information on Grove Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.35 |
| Previous Close | $2.24 |
| High | $2.35 |
| Low | $2.24 |
| Adjusted Open | $2.35 |
| Previous Adjusted Close | $2.24 |
| Adjusted High | $2.35 |
| Adjusted Low | $2.24 |
About Grove Inc (GRVI)
Grove, Inc. is a global innovator in hemp, health and wellness. The company has an array of in-house brands, and operates in multiple verticals including SaaS programmatic ad technology, and a wholly owned division dedicated to acquiring high growth e-commerce brands. The company sells to numerous consumer markets including the botanical, beauty, pet care, and functional foods sectors. It seeks to take advantage of an emerging worldwide trend in consumer health products selling through Amazon and E-commerce.
Invest in Grove Inc (GRVI)
Historical Stock Data for Grove Inc (GRVI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $2.35 | $2.35 | $2.24 | $2.24 | $2.24 | 5,251 |
| 2025-03-27 | $2.37 | $2.39 | $2.27 | $2.36 | $2.36 | 5,302 |
| 2025-03-26 | $2.39 | $2.43 | $2.26 | $2.26 | $2.26 | 19,005 |
| 2025-03-25 | $2.40 | $2.47 | $2.32 | $2.45 | $2.45 | 17,852 |
| 2025-03-24 | $2.40 | $2.45 | $2.26 | $2.31 | $2.31 | 22,485 |
| 2025-03-21 | $2.50 | $2.53 | $2.26 | $2.33 | $2.33 | 24,642 |
| 2025-03-20 | $2.46 | $2.59 | $2.45 | $2.53 | $2.53 | 10,378 |
| 2025-03-19 | $2.46 | $2.50 | $2.46 | $2.46 | $2.46 | 2,527 |
| 2025-03-18 | $2.55 | $2.59 | $2.45 | $2.53 | $2.53 | 4,230 |
| 2025-03-17 | $2.52 | $2.60 | $2.50 | $2.58 | $2.58 | 4,760 |
| 2025-03-14 | $2.43 | $2.52 | $2.43 | $2.52 | $2.52 | 9,538 |
| 2025-03-13 | $2.58 | $2.69 | $2.44 | $2.44 | $2.44 | 18,135 |
| 2025-03-12 | $2.67 | $2.70 | $2.57 | $2.60 | $2.60 | 8,945 |
| 2025-03-11 | $2.65 | $2.74 | $2.50 | $2.73 | $2.73 | 7,769 |
| 2025-03-10 | $2.72 | $2.74 | $2.61 | $2.61 | $2.61 | 7,058 |
| 2025-03-07 | $2.62 | $2.80 | $2.49 | $2.74 | $2.74 | 23,109 |
| 2025-03-06 | $2.51 | $2.93 | $2.51 | $2.74 | $2.74 | 30,504 |
| 2025-03-05 | $2.57 | $2.57 | $2.48 | $2.49 | $2.49 | 13,067 |
| 2025-03-04 | $2.69 | $2.77 | $2.33 | $2.49 | $2.49 | 88,334 |
| 2025-03-03 | $3.25 | $3.52 | $2.55 | $2.73 | $2.73 | 1,045,031 |
| 2025-02-28 | $3.31 | $3.41 | $3.15 | $3.20 | $3.20 | 16,106 |
| 2025-02-27 | $3.61 | $3.61 | $3.30 | $3.35 | $3.35 | 8,585 |
| 2025-02-26 | $3.25 | $3.53 | $3.24 | $3.50 | $3.50 | 15,996 |
| 2025-02-25 | $3.50 | $3.72 | $3.07 | $3.50 | $3.50 | 83,266 |
| 2025-02-24 | $3.27 | $4.80 | $3.22 | $3.74 | $3.74 | 735,073 |
| 2025-02-21 | $3.23 | $3.32 | $2.83 | $2.92 | $2.92 | 33,484 |
| 2025-02-20 | $3.40 | $3.54 | $3.20 | $3.26 | $3.26 | 27,562 |
| 2025-02-19 | $3.53 | $3.61 | $3.26 | $3.38 | $3.38 | 32,248 |
| 2025-02-18 | $3.85 | $3.88 | $3.50 | $3.56 | $3.56 | 49,856 |
| 2025-02-14 | $3.94 | $4.00 | $3.78 | $3.90 | $3.90 | 22,816 |
| 2025-02-13 | $3.89 | $4.00 | $3.70 | $4.00 | $4.00 | 25,780 |
| 2025-02-12 | $3.46 | $3.80 | $3.35 | $3.69 | $3.69 | 89,877 |
| 2025-02-11 | $3.66 | $3.67 | $3.45 | $3.55 | $3.55 | 38,750 |
| 2025-02-10 | $3.86 | $3.94 | $3.55 | $3.68 | $3.68 | 87,968 |
| 2025-02-07 | $4.00 | $4.05 | $3.80 | $3.92 | $3.92 | 114,691 |
| 2025-02-06 | $3.67 | $4.50 | $3.67 | $3.93 | $3.93 | 435,251 |
| 2025-02-05 | $3.69 | $4.00 | $3.66 | $3.70 | $3.70 | 51,805 |
| 2025-02-04 | $3.71 | $3.83 | $3.62 | $3.83 | $3.83 | 11,184 |
| 2025-02-03 | $3.66 | $3.99 | $3.65 | $3.74 | $3.74 | 15,319 |
| 2025-01-31 | $3.73 | $4.01 | $3.72 | $3.77 | $3.77 | 46,084 |
| 2025-01-30 | $3.72 | $3.98 | $3.59 | $3.71 | $3.71 | 24,142 |
| 2025-01-29 | $3.90 | $3.94 | $3.54 | $3.79 | $3.79 | 22,089 |
| 2025-01-28 | $3.89 | $4.00 | $3.56 | $3.90 | $3.90 | 35,359 |
| 2025-01-27 | $4.26 | $4.41 | $3.75 | $4.05 | $4.05 | 56,356 |
| 2025-01-24 | $3.87 | $4.59 | $3.72 | $4.28 | $4.28 | 200,985 |
| 2025-01-23 | $3.64 | $6.14 | $3.04 | $4.20 | $4.20 | 3,707,825 |
| 2025-01-22 | $3.16 | $3.39 | $3.09 | $3.37 | $3.37 | 30,354 |
| 2025-01-21 | $3.56 | $3.65 | $3.18 | $3.19 | $3.19 | 15,845 |
| 2025-01-17 | $3.47 | $3.72 | $3.38 | $3.46 | $3.46 | 14,381 |
| 2025-01-16 | $3.65 | $3.79 | $3.31 | $3.48 | $3.48 | 23,698 |
| 2025-01-15 | $3.66 | $4.10 | $3.60 | $3.60 | $3.60 | 28,764 |
| 2025-01-14 | $3.62 | $3.79 | $3.51 | $3.77 | $3.77 | 20,468 |
| 2025-01-13 | $3.70 | $3.83 | $3.55 | $3.66 | $3.66 | 19,881 |
| 2025-01-10 | $3.95 | $4.23 | $3.85 | $3.85 | $3.85 | 6,358 |
| 2025-01-08 | $4.32 | $4.50 | $3.94 | $3.95 | $3.95 | 41,494 |
| 2025-01-07 | $4.84 | $4.89 | $4.20 | $4.41 | $4.41 | 17,988 |
| 2025-01-06 | $4.67 | $4.91 | $4.61 | $4.68 | $4.68 | 15,056 |
| 2025-01-03 | $3.80 | $4.72 | $3.80 | $4.59 | $4.59 | 71,649 |
| 2025-01-02 | $3.60 | $3.83 | $3.51 | $3.77 | $3.77 | 21,158 |
| 2024-12-31 | $3.80 | $3.80 | $3.50 | $3.51 | $3.51 | 24,439 |
| 2024-12-30 | $3.65 | $3.78 | $3.54 | $3.78 | $3.78 | 15,432 |
| 2024-12-27 | $3.86 | $3.89 | $3.67 | $3.86 | $3.86 | 20,083 |
| 2024-12-26 | $3.82 | $3.89 | $3.59 | $3.87 | $3.87 | 42,777 |
| 2024-12-24 | $3.95 | $4.07 | $3.70 | $3.79 | $3.79 | 18,543 |
| 2024-12-23 | $4.28 | $4.42 | $3.55 | $3.95 | $3.95 | 314,492 |
| 2024-12-20 | $4.15 | $4.50 | $4.15 | $4.42 | $4.42 | 33,827 |
| 2024-12-19 | $4.36 | $7.30 | $3.98 | $4.13 | $4.13 | 241,379 |
| 2024-12-18 | $4.90 | $4.90 | $4.39 | $4.43 | $4.43 | 21,516 |
| 2024-12-17 | $4.67 | $4.88 | $4.67 | $4.86 | $4.86 | 7,636 |
| 2024-12-16 | $4.80 | $5.01 | $4.77 | $4.77 | $4.77 | 20,350 |
| 2024-12-13 | $5.24 | $5.24 | $4.88 | $4.90 | $4.90 | 29,263 |
| 2024-12-12 | $4.79 | $5.11 | $4.59 | $5.10 | $5.10 | 141,116 |
| 2024-12-11 | $4.93 | $4.97 | $4.69 | $4.87 | $4.87 | 11,642 |
| 2024-12-10 | $5.05 | $5.13 | $4.78 | $5.03 | $5.03 | 60,543 |
| 2024-12-09 | $5.41 | $5.79 | $5.03 | $5.15 | $5.15 | 146,616 |
| 2024-12-06 | $5.07 | $5.67 | $4.80 | $5.52 | $5.52 | 50,798 |
| 2024-12-05 | $4.61 | $5.29 | $4.61 | $5.07 | $5.07 | 73,551 |
| 2024-12-04 | $4.31 | $5.97 | $4.08 | $5.97 | $5.97 | 425,108 |
| 2024-12-03 | $4.21 | $4.58 | $4.21 | $4.49 | $4.49 | 21,009 |
| 2024-12-02 | $4.61 | $4.77 | $4.21 | $4.47 | $4.47 | 48,375 |
| 2024-11-29 | $4.55 | $4.91 | $4.45 | $4.78 | $4.78 | 70,575 |
| 2024-11-27 | $4.53 | $5.39 | $4.06 | $4.64 | $4.64 | 153,653 |
| 2024-11-26 | $5.01 | $5.06 | $4.57 | $4.57 | $4.57 | 153,361 |
| 2024-11-25 | $5.55 | $5.59 | $4.38 | $5.07 | $5.07 | 208,773 |
| 2024-11-22 | $5.11 | $6.22 | $4.90 | $5.64 | $5.64 | 540,159 |
| 2024-11-21 | $4.40 | $5.25 | $4.40 | $5.21 | $5.21 | 129,987 |
| 2024-11-20 | $3.83 | $5.15 | $3.54 | $4.40 | $4.40 | 241,806 |
| 2024-11-19 | $3.87 | $4.02 | $3.71 | $3.91 | $3.91 | 243,977 |
| 2024-11-18 | $4.26 | $4.30 | $3.85 | $3.95 | $3.95 | 75,792 |
| 2024-11-15 | $4.59 | $4.69 | $4.05 | $4.10 | $4.10 | 186,680 |
| 2024-11-14 | $4.98 | $5.94 | $4.80 | $5.04 | $5.04 | 358,749 |
| 2024-11-13 | $4.80 | $5.80 | $4.70 | $5.04 | $5.04 | 196,255 |
| 2024-11-12 | $4.95 | $5.00 | $4.52 | $4.76 | $4.76 | 51,168 |
| 2024-11-11 | $5.19 | $5.42 | $4.86 | $5.05 | $5.05 | 80,942 |
| 2024-11-08 | $5.49 | $5.55 | $4.88 | $5.11 | $5.11 | 178,491 |
| 2024-11-07 | $6.08 | $6.10 | $5.40 | $5.42 | $5.42 | 74,862 |
| 2024-11-06 | $7.06 | $7.13 | $5.80 | $6.19 | $6.19 | 316,287 |
| 2024-11-05 | $7.57 | $8.40 | $7.00 | $7.15 | $7.15 | 366,906 |
| 2024-11-04 | $7.86 | $8.48 | $7.50 | $7.82 | $7.82 | 243,979 |
| 2024-11-01 | $7.67 | $8.68 | $7.67 | $8.04 | $8.04 | 136,066 |
| 2024-10-31 | $7.62 | $8.40 | $7.06 | $7.84 | $7.84 | 280,648 |
| 2024-10-30 | $7.87 | $9.38 | $7.30 | $7.97 | $7.97 | 734,343 |
| 2024-10-29 | $6.59 | $12.67 | $6.21 | $8.55 | $8.55 | 10,374,083 |
| 2024-10-28 | $7.02 | $7.47 | $5.80 | $6.73 | $6.73 | 847,000 |
| 2024-10-25 | $9.08 | $15.91 | $7.13 | $8.10 | $8.10 | 32,377,512 |
| 2024-10-24 | $3.48 | $8.55 | $2.63 | $3.00 | $3.00 | 2,381,540 |
| 2024-10-23 | $4.17 | $4.24 | $3.41 | $3.48 | $3.48 | 74,689 |
| 2024-10-22 | $3.89 | $4.40 | $3.31 | $4.11 | $4.11 | 177,901 |
| 2024-10-21 | $3.58 | $4.20 | $3.50 | $3.89 | $3.89 | 219,783 |
| 2024-10-18 | $3.24 | $3.74 | $2.73 | $3.61 | $3.61 | 1,254,068 |
| 2024-10-17 | $3.33 | $4.32 | $2.64 | $3.28 | $3.28 | 3,203,480 |
| 2024-10-16 | $2.60 | $2.74 | $2.48 | $2.53 | $2.53 | 72,335 |
| 2024-10-15 | $2.50 | $2.80 | $2.40 | $2.62 | $2.62 | 50,142 |
| 2024-10-14 | $2.58 | $2.67 | $2.45 | $2.50 | $2.50 | 46,017 |
| 2024-10-11 | $2.34 | $2.79 | $2.31 | $2.62 | $2.62 | 43,128 |
| 2024-10-10 | $2.38 | $2.52 | $2.35 | $2.37 | $2.37 | 36,961 |
| 2024-10-09 | $2.56 | $2.80 | $2.27 | $2.41 | $2.41 | 87,303 |
| 2024-10-08 | $2.43 | $3.12 | $2.37 | $2.62 | $2.62 | 179,993 |
| 2024-10-07 | $2.34 | $3.27 | $2.17 | $2.60 | $2.60 | 359,681 |
| 2024-10-04 | $2.92 | $3.05 | $2.29 | $2.34 | $2.34 | 172,509 |
| 2024-10-03 | $3.61 | $3.69 | $3.03 | $3.20 | $3.20 | 67,704 |
| 2024-10-02 | $0.21 | $0.23 | $0.18 | $0.19 | $3.80 | 29,239 |
| 2024-10-01 | $0.20 | $0.21 | $0.18 | $0.21 | $4.13 | 39,737 |
| 2024-09-30 | $0.21 | $0.21 | $0.18 | $0.20 | $3.92 | 68,236 |
| 2024-09-27 | $0.21 | $0.21 | $0.20 | $0.21 | $4.20 | 4,685 |
| 2024-09-26 | $0.21 | $0.23 | $0.20 | $0.21 | $4.30 | 2,500 |
| 2024-09-25 | $0.20 | $0.23 | $0.20 | $0.22 | $4.44 | 5,494 |
| 2024-09-24 | $0.20 | $0.21 | $0.19 | $0.21 | $4.24 | 2,601 |
| 2024-09-23 | $0.20 | $0.21 | $0.19 | $0.20 | $4.01 | 3,998 |
| 2024-09-20 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 92,195 |
| 2024-09-19 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 43,662 |
| 2024-09-18 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 67,597 |
| 2024-09-17 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 26,498 |
| 2024-09-16 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 50,023 |
| 2024-09-13 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 68,689 |
| 2024-09-12 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 73,383 |
| 2024-09-11 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 65,882 |
| 2024-09-10 | $0.19 | $0.20 | $0.18 | $0.20 | $0.20 | 42,769 |
| 2024-09-09 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 73,005 |
| 2024-09-06 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 60,755 |
| 2024-09-05 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 19,682 |
| 2024-09-04 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 40,190 |
| 2024-09-03 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 52,963 |
| 2024-08-30 | $0.20 | $0.21 | $0.19 | $0.21 | $0.21 | 39,869 |
| 2024-08-29 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 104,634 |
| 2024-08-28 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 113,839 |
| 2024-08-27 | $0.20 | $0.21 | $0.20 | $0.21 | $0.21 | 98,726 |
| 2024-08-26 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 75,933 |
| 2024-08-23 | $0.20 | $0.20 | $0.19 | $0.20 | $0.20 | 358,827 |
| 2024-08-22 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 54,577 |
| 2024-08-21 | $0.19 | $0.20 | $0.19 | $0.19 | $0.19 | 66,923 |
| 2024-08-20 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 167,298 |
| 2024-08-19 | $0.20 | $0.20 | $0.18 | $0.19 | $0.19 | 113,008 |
| 2024-08-16 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 50,281 |
| 2024-08-15 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 117,064 |
| 2024-08-14 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 69,104 |
| 2024-08-13 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 72,051 |
| 2024-08-12 | $0.19 | $0.23 | $0.19 | $0.20 | $0.20 | 231,900 |
| 2024-08-09 | $0.20 | $0.22 | $0.19 | $0.20 | $0.20 | 228,316 |
| 2024-08-08 | $0.22 | $0.22 | $0.19 | $0.21 | $0.21 | 233,563 |
| 2024-08-07 | $0.23 | $0.25 | $0.20 | $0.23 | $0.23 | 537,666 |
| 2024-08-06 | $0.24 | $0.28 | $0.23 | $0.24 | $0.24 | 2,030,084 |
| 2024-08-05 | $0.25 | $0.55 | $0.25 | $0.28 | $0.28 | 51,549,719 |
| 2024-08-02 | $0.33 | $0.33 | $0.27 | $0.28 | $0.28 | 49,585 |
| 2024-08-01 | $0.35 | $0.35 | $0.31 | $0.34 | $0.34 | 23,436 |
| 2024-07-31 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 55,322 |
| 2024-07-30 | $0.36 | $0.38 | $0.33 | $0.35 | $0.35 | 91,176 |
| 2024-07-29 | $0.39 | $0.40 | $0.35 | $0.36 | $0.36 | 28,391 |
| 2024-07-26 | $0.41 | $0.42 | $0.37 | $0.40 | $0.40 | 29,347 |
| 2024-07-25 | $0.37 | $0.42 | $0.37 | $0.41 | $0.41 | 39,012 |
| 2024-07-24 | $0.39 | $0.41 | $0.34 | $0.40 | $0.40 | 66,658 |
| 2024-07-23 | $0.41 | $0.42 | $0.39 | $0.42 | $0.42 | 41,152 |
| 2024-07-22 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 15,070 |
| 2024-07-19 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 7,022 |
| 2024-07-18 | $0.40 | $0.42 | $0.40 | $0.41 | $0.41 | 11,125 |
| 2024-07-17 | $0.41 | $0.42 | $0.40 | $0.42 | $0.42 | 24,910 |
| 2024-07-16 | $0.43 | $0.45 | $0.41 | $0.42 | $0.42 | 54,371 |
| 2024-07-15 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 48,491 |
| 2024-07-12 | $0.42 | $0.45 | $0.40 | $0.45 | $0.45 | 87,677 |
| 2024-07-11 | $0.39 | $0.43 | $0.39 | $0.40 | $0.40 | 27,562 |
| 2024-07-10 | $0.38 | $0.43 | $0.38 | $0.41 | $0.41 | 37,297 |
| 2024-07-09 | $0.39 | $0.48 | $0.39 | $0.39 | $0.39 | 165,793 |
| 2024-07-08 | $0.39 | $0.41 | $0.38 | $0.39 | $0.39 | 16,974 |
| 2024-07-05 | $0.39 | $0.40 | $0.38 | $0.39 | $0.39 | 31,454 |
| 2024-07-03 | $0.41 | $0.42 | $0.37 | $0.41 | $0.41 | 127,634 |
| 2024-07-02 | $0.38 | $0.50 | $0.37 | $0.45 | $0.45 | 1,069,686 |
| 2024-07-01 | $0.34 | $0.41 | $0.34 | $0.38 | $0.38 | 16,393 |
| 2024-06-28 | $0.42 | $0.45 | $0.35 | $0.36 | $0.36 | 46,196 |
| 2024-06-27 | $0.39 | $0.43 | $0.39 | $0.41 | $0.41 | 23,527 |
| 2024-06-26 | $0.40 | $0.44 | $0.39 | $0.40 | $0.40 | 59,017 |
| 2024-06-25 | $0.45 | $0.48 | $0.44 | $0.45 | $0.45 | 23,532 |
| 2024-06-24 | $0.44 | $0.46 | $0.44 | $0.46 | $0.46 | 9,346 |
| 2024-06-21 | $0.41 | $0.47 | $0.41 | $0.45 | $0.45 | 52,398 |
| 2024-06-20 | $0.40 | $0.44 | $0.37 | $0.42 | $0.42 | 130,459 |
| 2024-06-18 | $0.42 | $0.47 | $0.40 | $0.40 | $0.40 | 44,526 |
| 2024-06-17 | $0.44 | $0.48 | $0.42 | $0.45 | $0.45 | 19,085 |
| 2024-06-14 | $0.51 | $0.51 | $0.45 | $0.45 | $0.45 | 103,326 |
| 2024-06-13 | $0.48 | $0.53 | $0.48 | $0.48 | $0.48 | 28,902 |
| 2024-06-12 | $0.50 | $0.54 | $0.48 | $0.48 | $0.48 | 60,236 |
| 2024-06-11 | $0.48 | $0.52 | $0.48 | $0.49 | $0.49 | 20,363 |
| 2024-06-10 | $0.48 | $0.52 | $0.48 | $0.48 | $0.48 | 90,869 |
| 2024-06-07 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 26,713 |
| 2024-06-06 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 52,301 |
| 2024-06-05 | $0.54 | $0.57 | $0.49 | $0.50 | $0.50 | 23,665 |
| 2024-06-04 | $0.55 | $0.56 | $0.49 | $0.52 | $0.52 | 39,955 |
| 2024-06-03 | $0.57 | $0.57 | $0.48 | $0.54 | $0.54 | 40,109 |
| 2024-05-31 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 15,579 |
| 2024-05-30 | $0.52 | $0.55 | $0.51 | $0.52 | $0.52 | 21,729 |
| 2024-05-29 | $0.52 | $0.55 | $0.48 | $0.52 | $0.52 | 31,459 |
| 2024-05-28 | $0.50 | $0.55 | $0.50 | $0.52 | $0.52 | 15,022 |
| 2024-05-24 | $0.51 | $0.51 | $0.45 | $0.50 | $0.50 | 49,839 |
| 2024-05-23 | $0.50 | $0.52 | $0.43 | $0.50 | $0.50 | 137,665 |
| 2024-05-22 | $0.47 | $0.48 | $0.47 | $0.47 | $0.47 | 15,086 |
| 2024-05-21 | $0.46 | $0.48 | $0.40 | $0.47 | $0.47 | 34,075 |
| 2024-05-20 | $0.43 | $0.48 | $0.43 | $0.47 | $0.47 | 49,935 |
| 2024-05-17 | $0.43 | $0.48 | $0.43 | $0.44 | $0.44 | 31,491 |
| 2024-05-16 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 25,007 |
| 2024-05-15 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 20,503 |
| 2024-05-14 | $0.40 | $0.43 | $0.40 | $0.40 | $0.40 | 101,961 |
| 2024-05-13 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 75,471 |
| 2024-05-10 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 29,842 |
| 2024-05-09 | $0.40 | $0.44 | $0.38 | $0.44 | $0.44 | 63,206 |
| 2024-05-08 | $0.42 | $0.45 | $0.39 | $0.41 | $0.41 | 35,897 |
| 2024-05-07 | $0.40 | $0.45 | $0.39 | $0.43 | $0.43 | 82,985 |
| 2024-05-06 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 94,637 |
| 2024-05-03 | $0.46 | $0.46 | $0.41 | $0.43 | $0.43 | 57,183 |
| 2024-05-02 | $0.49 | $0.49 | $0.40 | $0.45 | $0.45 | 85,306 |
| 2024-05-01 | $0.47 | $0.50 | $0.44 | $0.47 | $0.47 | 21,361 |
| 2024-04-30 | $0.49 | $0.50 | $0.38 | $0.50 | $0.50 | 40,093 |
| 2024-04-29 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 5,871 |
| 2024-04-26 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 4,353 |
| 2024-04-25 | $0.48 | $0.52 | $0.48 | $0.50 | $0.50 | 35,090 |
| 2024-04-24 | $0.50 | $0.50 | $0.48 | $0.50 | $0.50 | 2,816 |
| 2024-04-23 | $0.50 | $0.52 | $0.47 | $0.48 | $0.48 | 17,593 |
| 2024-04-22 | $0.48 | $0.52 | $0.47 | $0.49 | $0.49 | 32,857 |
| 2024-04-19 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 17,625 |
| 2024-04-18 | $0.50 | $0.52 | $0.43 | $0.50 | $0.50 | 78,398 |
| 2024-04-17 | $0.49 | $0.52 | $0.47 | $0.48 | $0.48 | 13,530 |
| 2024-04-16 | $0.49 | $0.53 | $0.49 | $0.49 | $0.49 | 6,420 |
| 2024-04-15 | $0.53 | $0.55 | $0.48 | $0.49 | $0.49 | 46,735 |
| 2024-04-12 | $0.55 | $0.57 | $0.54 | $0.54 | $0.54 | 6,261 |
| 2024-04-11 | $0.54 | $0.58 | $0.51 | $0.51 | $0.51 | 32,779 |
| 2024-04-10 | $0.52 | $0.58 | $0.52 | $0.53 | $0.53 | 22,204 |
| 2024-04-09 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 15,963 |
| 2024-04-08 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 43,186 |
| 2024-04-05 | $0.55 | $0.60 | $0.53 | $0.60 | $0.60 | 25,334 |
| 2024-04-04 | $0.53 | $0.58 | $0.53 | $0.56 | $0.56 | 18,513 |
| 2024-04-03 | $0.59 | $0.59 | $0.51 | $0.53 | $0.53 | 15,406 |
| 2024-04-02 | $0.52 | $0.59 | $0.50 | $0.53 | $0.53 | 27,626 |
| 2024-04-01 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 17,387 |
| 2024-03-28 | $0.67 | $0.67 | $0.58 | $0.58 | $0.58 | 47,033 |
| 2024-03-27 | $0.60 | $0.64 | $0.59 | $0.62 | $0.62 | 28,260 |
| 2024-03-26 | $0.58 | $0.60 | $0.55 | $0.59 | $0.59 | 41,256 |
| 2024-03-25 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 50,434 |
| 2024-03-22 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 21,853 |
| 2024-03-21 | $0.54 | $0.58 | $0.51 | $0.55 | $0.55 | 31,227 |
| 2024-03-20 | $0.59 | $0.59 | $0.49 | $0.55 | $0.55 | 51,290 |
| 2024-03-19 | $0.58 | $0.63 | $0.51 | $0.56 | $0.56 | 51,207 |
| 2024-03-18 | $0.51 | $0.57 | $0.51 | $0.55 | $0.55 | 97,494 |
| 2024-03-15 | $0.52 | $0.53 | $0.50 | $0.53 | $0.53 | 40,949 |
| 2024-03-14 | $0.52 | $0.56 | $0.48 | $0.48 | $0.48 | 38,857 |
| 2024-03-13 | $0.50 | $0.60 | $0.50 | $0.53 | $0.53 | 17,279 |
| 2024-03-12 | $0.57 | $0.61 | $0.50 | $0.50 | $0.50 | 58,359 |
| 2024-03-11 | $0.55 | $0.58 | $0.54 | $0.56 | $0.56 | 85,085 |
| 2024-03-08 | $0.63 | $0.64 | $0.55 | $0.57 | $0.57 | 163,862 |
| 2024-03-07 | $0.59 | $0.66 | $0.59 | $0.60 | $0.60 | 193,553 |
| 2024-03-06 | $0.53 | $0.67 | $0.53 | $0.59 | $0.59 | 336,631 |
| 2024-03-05 | $0.54 | $0.60 | $0.53 | $0.55 | $0.55 | 30,981 |
| 2024-03-04 | $0.55 | $0.58 | $0.53 | $0.54 | $0.54 | 49,746 |
| 2024-03-01 | $0.52 | $0.55 | $0.51 | $0.55 | $0.55 | 55,806 |
| 2024-02-29 | $0.49 | $0.52 | $0.48 | $0.51 | $0.51 | 80,921 |
| 2024-02-28 | $0.60 | $0.60 | $0.44 | $0.49 | $0.49 | 252,841 |
| 2024-02-27 | $0.60 | $0.63 | $0.60 | $0.60 | $0.60 | 32,101 |
| 2024-02-26 | $0.65 | $0.66 | $0.57 | $0.60 | $0.60 | 103,379 |
| 2024-02-23 | $0.65 | $0.67 | $0.61 | $0.65 | $0.65 | 64,889 |
| 2024-02-22 | $0.74 | $0.75 | $0.63 | $0.65 | $0.65 | 368,187 |
| 2024-02-21 | $0.83 | $0.85 | $0.75 | $0.75 | $0.75 | 169,171 |
| 2024-02-20 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 92,596 |
| 2024-02-16 | $0.90 | $0.96 | $0.80 | $0.81 | $0.81 | 228,684 |
| 2024-02-15 | $1.06 | $1.11 | $0.80 | $0.97 | $0.97 | 693,716 |
| 2024-02-14 | $1.33 | $1.40 | $1.25 | $1.38 | $1.38 | 351,487 |
| 2024-02-13 | $1.43 | $1.65 | $1.25 | $1.29 | $1.29 | 1,256,133 |
| 2024-02-12 | $1.29 | $1.30 | $1.19 | $1.21 | $1.21 | 84,681 |
| 2024-02-09 | $1.21 | $1.22 | $1.17 | $1.21 | $1.21 | 23,435 |
| 2024-02-08 | $1.24 | $1.30 | $1.18 | $1.18 | $1.18 | 74,236 |
| 2024-02-07 | $1.26 | $1.28 | $1.21 | $1.23 | $1.23 | 28,371 |
| 2024-02-06 | $1.20 | $1.30 | $1.20 | $1.26 | $1.26 | 59,570 |
| 2024-02-05 | $1.22 | $1.24 | $1.17 | $1.19 | $1.19 | 44,551 |
| 2024-02-02 | $1.23 | $1.24 | $1.17 | $1.19 | $1.19 | 37,130 |
| 2024-02-01 | $1.26 | $1.27 | $1.16 | $1.19 | $1.19 | 80,401 |
| 2024-01-31 | $1.30 | $1.35 | $1.21 | $1.22 | $1.22 | 60,451 |
| 2024-01-30 | $1.24 | $1.29 | $1.20 | $1.28 | $1.28 | 37,904 |
| 2024-01-29 | $1.33 | $1.34 | $1.21 | $1.24 | $1.24 | 166,359 |
| 2024-01-26 | $1.37 | $1.47 | $1.25 | $1.33 | $1.33 | 246,799 |
| 2024-01-25 | $1.31 | $1.39 | $1.28 | $1.31 | $1.31 | 131,142 |
| 2024-01-24 | $1.25 | $1.31 | $1.20 | $1.31 | $1.31 | 71,356 |
| 2024-01-23 | $1.26 | $1.28 | $1.20 | $1.22 | $1.22 | 32,684 |
| 2024-01-22 | $1.22 | $1.27 | $1.18 | $1.26 | $1.26 | 90,013 |
| 2024-01-19 | $1.06 | $1.23 | $1.05 | $1.19 | $1.19 | 97,663 |
| 2024-01-18 | $1.02 | $1.07 | $0.98 | $1.00 | $1.00 | 15,934 |
| 2024-01-17 | $1.08 | $1.13 | $1.02 | $1.02 | $1.02 | 73,326 |
| 2024-01-16 | $1.15 | $1.20 | $1.06 | $1.07 | $1.07 | 40,147 |
| 2024-01-12 | $1.14 | $1.16 | $1.13 | $1.13 | $1.13 | 18,246 |
| 2024-01-11 | $1.18 | $1.24 | $1.13 | $1.13 | $1.13 | 19,354 |
| 2024-01-10 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 23,503 |
| 2024-01-09 | $1.21 | $1.24 | $1.20 | $1.22 | $1.22 | 36,703 |
| 2024-01-08 | $1.21 | $1.22 | $1.13 | $1.21 | $1.21 | 37,244 |
| 2024-01-05 | $1.35 | $1.35 | $1.16 | $1.23 | $1.23 | 45,739 |
| 2024-01-04 | $1.30 | $1.36 | $1.25 | $1.29 | $1.29 | 89,007 |
| 2024-01-03 | $1.23 | $1.34 | $1.23 | $1.29 | $1.29 | 79,416 |
| 2024-01-02 | $1.17 | $1.25 | $1.14 | $1.23 | $1.23 | 79,656 |
| 2023-12-29 | $1.12 | $1.18 | $1.08 | $1.16 | $1.16 | 42,534 |
| 2023-12-28 | $1.06 | $1.13 | $1.06 | $1.13 | $1.13 | 56,128 |
| 2023-12-27 | $1.08 | $1.08 | $1.05 | $1.07 | $1.07 | 32,737 |
| 2023-12-26 | $1.10 | $1.10 | $1.00 | $1.05 | $1.05 | 23,158 |
| 2023-12-22 | $1.05 | $1.10 | $1.05 | $1.07 | $1.07 | 91,071 |
| 2023-12-21 | $1.01 | $1.06 | $1.01 | $1.05 | $1.05 | 72,343 |
| 2023-12-20 | $0.92 | $1.02 | $0.92 | $1.01 | $1.01 | 41,400 |
| 2023-12-19 | $0.89 | $0.94 | $0.89 | $0.90 | $0.90 | 22,364 |
| 2023-12-18 | $0.85 | $0.90 | $0.80 | $0.85 | $0.85 | 19,217 |
| 2023-12-15 | $0.95 | $0.97 | $0.88 | $0.88 | $0.88 | 62,107 |
| 2023-12-14 | $0.92 | $1.02 | $0.92 | $0.95 | $0.95 | 18,702 |
| 2023-12-13 | $0.91 | $0.97 | $0.90 | $0.91 | $0.91 | 44,526 |
| 2023-12-12 | $1.06 | $1.06 | $0.90 | $0.97 | $0.97 | 49,317 |
| 2023-12-11 | $1.07 | $1.07 | $1.00 | $1.02 | $1.02 | 10,677 |
| 2023-12-08 | $1.10 | $1.15 | $1.08 | $1.08 | $1.08 | 81,304 |
| 2023-12-07 | $1.05 | $1.10 | $0.99 | $1.08 | $1.08 | 72,728 |
| 2023-12-06 | $0.95 | $1.03 | $0.88 | $1.02 | $1.02 | 96,443 |
| 2023-12-05 | $0.83 | $0.98 | $0.83 | $0.95 | $0.95 | 191,792 |
| 2023-12-04 | $0.85 | $0.85 | $0.71 | $0.83 | $0.83 | 20,022 |
| 2023-12-01 | $0.75 | $0.88 | $0.72 | $0.86 | $0.86 | 128,090 |
| 2023-11-30 | $0.75 | $0.76 | $0.57 | $0.76 | $0.76 | 246,808 |
| 2023-11-29 | $0.83 | $0.83 | $0.75 | $0.75 | $0.75 | 66,714 |
| 2023-11-28 | $0.85 | $0.85 | $0.76 | $0.80 | $0.80 | 161,085 |
| 2023-11-27 | $0.92 | $0.93 | $0.85 | $0.88 | $0.88 | 68,486 |
| 2023-11-24 | $0.95 | $0.95 | $0.94 | $0.94 | $0.94 | 6,708 |
| 2023-11-22 | $1.01 | $1.01 | $0.93 | $0.96 | $0.96 | 16,376 |
| 2023-11-21 | $0.98 | $1.04 | $0.96 | $0.96 | $0.96 | 35,476 |
| 2023-11-20 | $1.13 | $1.13 | $1.00 | $1.00 | $1.00 | 80,251 |
| 2023-11-17 | $1.09 | $1.13 | $1.08 | $1.10 | $1.10 | 48,872 |
| 2023-11-16 | $1.03 | $1.08 | $1.02 | $1.05 | $1.05 | 59,460 |
| 2023-11-15 | $0.95 | $1.02 | $0.95 | $0.98 | $0.98 | 37,162 |
| 2023-11-14 | $0.92 | $1.02 | $0.89 | $0.98 | $0.98 | 94,438 |
| 2023-11-13 | $1.10 | $1.10 | $1.00 | $1.02 | $1.02 | 69,448 |
| 2023-11-10 | $1.15 | $1.15 | $1.00 | $1.03 | $1.03 | 62,851 |
| 2023-11-09 | $1.00 | $1.12 | $0.93 | $1.06 | $1.06 | 100,215 |
| 2023-11-08 | $1.07 | $1.11 | $1.03 | $1.04 | $1.04 | 49,790 |
| 2023-11-07 | $1.17 | $1.20 | $1.08 | $1.08 | $1.08 | 51,388 |
| 2023-11-06 | $1.13 | $1.16 | $1.08 | $1.11 | $1.11 | 32,292 |
| 2023-11-03 | $1.03 | $1.20 | $1.03 | $1.13 | $1.13 | 91,224 |
| 2023-11-02 | $1.09 | $1.18 | $1.04 | $1.04 | $1.04 | 149,294 |
| 2023-11-01 | $1.15 | $1.20 | $1.02 | $1.03 | $1.03 | 67,297 |
| 2023-10-31 | $1.14 | $1.17 | $1.12 | $1.14 | $1.14 | 45,866 |
| 2023-10-30 | $1.21 | $1.26 | $1.15 | $1.15 | $1.15 | 38,217 |
| 2023-10-27 | $1.23 | $1.28 | $1.16 | $1.18 | $1.18 | 47,898 |
| 2023-10-26 | $1.20 | $1.23 | $1.11 | $1.23 | $1.23 | 35,887 |
| 2023-10-25 | $1.19 | $1.24 | $1.12 | $1.19 | $1.19 | 40,874 |
| 2023-10-24 | $1.24 | $1.35 | $1.17 | $1.18 | $1.18 | 36,693 |
| 2023-10-23 | $1.29 | $1.39 | $1.14 | $1.29 | $1.29 | 24,061 |
| 2023-10-20 | $1.41 | $1.54 | $1.35 | $1.35 | $1.35 | 29,904 |
| 2023-10-19 | $1.55 | $1.55 | $1.40 | $1.44 | $1.44 | 19,402 |
| 2023-10-18 | $1.50 | $1.61 | $1.48 | $1.51 | $1.51 | 18,313 |
| 2023-10-17 | $1.51 | $1.63 | $1.50 | $1.52 | $1.52 | 61,317 |
| 2023-10-16 | $1.68 | $1.68 | $1.55 | $1.57 | $1.57 | 19,408 |
| 2023-10-13 | $1.81 | $1.83 | $1.65 | $1.65 | $1.65 | 21,991 |
| 2023-10-12 | $1.63 | $1.79 | $1.61 | $1.75 | $1.75 | 34,131 |
| 2023-10-11 | $1.80 | $1.80 | $1.63 | $1.70 | $1.70 | 56,570 |
| 2023-10-10 | $1.71 | $1.82 | $1.67 | $1.73 | $1.73 | 49,135 |
| 2023-10-09 | $1.71 | $1.71 | $1.61 | $1.64 | $1.64 | 18,703 |
| 2023-10-06 | $1.63 | $1.70 | $1.61 | $1.66 | $1.66 | 19,691 |
| 2023-10-05 | $1.70 | $1.70 | $1.60 | $1.67 | $1.67 | 17,983 |
| 2023-10-04 | $1.51 | $1.79 | $1.51 | $1.64 | $1.64 | 60,021 |
| 2023-10-03 | $1.70 | $1.70 | $1.50 | $1.55 | $1.55 | 62,843 |
| 2023-10-02 | $1.79 | $1.81 | $1.66 | $1.72 | $1.72 | 107,529 |
| 2023-09-29 | $1.71 | $1.99 | $1.66 | $1.73 | $1.73 | 73,584 |
| 2023-09-28 | $1.79 | $1.79 | $1.62 | $1.71 | $1.71 | 39,929 |
| 2023-09-27 | $1.70 | $1.85 | $1.60 | $1.69 | $1.69 | 39,215 |
| 2023-09-26 | $1.56 | $1.68 | $1.56 | $1.68 | $1.68 | 27,709 |
| 2023-09-25 | $1.73 | $1.76 | $1.57 | $1.60 | $1.60 | 28,168 |
| 2023-09-22 | $1.79 | $1.79 | $1.67 | $1.77 | $1.77 | 30,339 |
| 2023-09-21 | $1.64 | $1.82 | $1.64 | $1.72 | $1.72 | 25,327 |
| 2023-09-20 | $1.83 | $1.83 | $1.60 | $1.62 | $1.62 | 23,491 |
| 2023-09-19 | $1.90 | $1.90 | $1.71 | $1.77 | $1.77 | 41,690 |
| 2023-09-18 | $1.69 | $1.86 | $1.69 | $1.85 | $1.85 | 44,126 |
| 2023-09-15 | $1.61 | $1.74 | $1.50 | $1.72 | $1.72 | 85,993 |
| 2023-09-14 | $1.56 | $1.68 | $1.56 | $1.61 | $1.61 | 10,910 |
| 2023-09-13 | $1.65 | $1.67 | $1.55 | $1.56 | $1.56 | 16,067 |
| 2023-09-12 | $1.69 | $1.95 | $1.65 | $1.68 | $1.68 | 24,660 |
| 2023-09-11 | $1.72 | $1.78 | $1.69 | $1.71 | $1.71 | 41,313 |
| 2023-09-08 | $1.81 | $1.82 | $1.69 | $1.74 | $1.74 | 21,630 |
| 2023-09-07 | $1.72 | $1.82 | $1.66 | $1.78 | $1.78 | 14,460 |
| 2023-09-06 | $1.74 | $1.83 | $1.61 | $1.70 | $1.70 | 36,670 |
| 2023-09-05 | $1.80 | $1.85 | $1.69 | $1.77 | $1.77 | 36,436 |
| 2023-09-01 | $1.85 | $1.94 | $1.79 | $1.79 | $1.79 | 34,403 |
| 2023-08-31 | $1.80 | $1.88 | $1.77 | $1.81 | $1.81 | 31,570 |
| 2023-08-30 | $1.72 | $1.79 | $1.67 | $1.78 | $1.78 | 31,521 |
| 2023-08-29 | $1.65 | $1.71 | $1.61 | $1.70 | $1.70 | 16,612 |
| 2023-08-28 | $1.65 | $1.70 | $1.61 | $1.65 | $1.65 | 5,768 |
| 2023-08-25 | $1.68 | $1.71 | $1.64 | $1.67 | $1.67 | 24,299 |
| 2023-08-24 | $1.52 | $1.70 | $1.42 | $1.62 | $1.62 | 44,681 |
| 2023-08-23 | $1.55 | $1.63 | $1.47 | $1.57 | $1.57 | 65,267 |
| 2023-08-22 | $1.55 | $1.72 | $1.55 | $1.56 | $1.56 | 24,888 |
| 2023-08-21 | $1.55 | $1.65 | $1.55 | $1.57 | $1.57 | 37,426 |
| 2023-08-18 | $1.58 | $1.72 | $1.48 | $1.59 | $1.59 | 81,273 |
| 2023-08-17 | $1.71 | $1.74 | $1.60 | $1.61 | $1.61 | 60,707 |
| 2023-08-16 | $1.72 | $1.77 | $1.69 | $1.74 | $1.74 | 18,947 |
| 2023-08-15 | $1.86 | $1.87 | $1.61 | $1.72 | $1.72 | 55,094 |
| 2023-08-14 | $1.95 | $1.95 | $1.84 | $1.87 | $1.87 | 39,188 |
| 2023-08-11 | $1.94 | $2.20 | $1.94 | $1.95 | $1.95 | 61,510 |
| 2023-08-10 | $2.10 | $2.23 | $1.94 | $1.94 | $1.94 | 60,826 |
| 2023-08-09 | $2.12 | $2.18 | $2.10 | $2.18 | $2.18 | 22,389 |
| 2023-08-08 | $2.13 | $2.29 | $2.12 | $2.12 | $2.12 | 81,016 |
| 2023-08-07 | $2.13 | $2.23 | $2.13 | $2.17 | $2.17 | 49,441 |
| 2023-08-04 | $2.18 | $2.28 | $2.14 | $2.15 | $2.15 | 64,820 |
| 2023-08-03 | $2.08 | $2.29 | $2.05 | $2.25 | $2.25 | 81,872 |
| 2023-08-02 | $2.10 | $2.11 | $2.08 | $2.11 | $2.11 | 10,688 |
| 2023-08-01 | $2.11 | $2.17 | $2.09 | $2.15 | $2.15 | 29,595 |
| 2023-07-31 | $2.05 | $2.16 | $2.05 | $2.09 | $2.09 | 20,925 |
| 2023-07-28 | $2.15 | $2.16 | $2.05 | $2.06 | $2.06 | 43,927 |
| 2023-07-27 | $2.05 | $2.12 | $2.05 | $2.05 | $2.05 | 16,057 |
| 2023-07-26 | $2.10 | $2.17 | $2.08 | $2.13 | $2.13 | 14,231 |
| 2023-07-25 | $2.15 | $2.20 | $2.09 | $2.09 | $2.09 | 16,750 |
| 2023-07-24 | $2.16 | $2.18 | $2.11 | $2.12 | $2.12 | 40,409 |
| 2023-07-21 | $2.30 | $2.31 | $2.19 | $2.20 | $2.20 | 29,793 |
| 2023-07-20 | $2.16 | $2.40 | $2.15 | $2.27 | $2.27 | 34,407 |
| 2023-07-19 | $2.22 | $2.30 | $2.20 | $2.20 | $2.20 | 23,834 |
| 2023-07-18 | $2.17 | $2.25 | $2.14 | $2.21 | $2.21 | 13,983 |
| 2023-07-17 | $2.26 | $2.32 | $2.13 | $2.13 | $2.13 | 27,007 |
| 2023-07-14 | $2.30 | $2.34 | $2.23 | $2.29 | $2.29 | 24,430 |
| 2023-07-13 | $2.29 | $2.39 | $2.24 | $2.33 | $2.33 | 20,680 |
| 2023-07-12 | $2.34 | $2.44 | $2.25 | $2.32 | $2.32 | 72,770 |
| 2023-07-11 | $2.17 | $2.34 | $2.15 | $2.25 | $2.25 | 50,546 |
| 2023-07-10 | $2.22 | $2.36 | $2.12 | $2.14 | $2.14 | 107,148 |
| 2023-07-07 | $2.10 | $2.25 | $2.05 | $2.18 | $2.18 | 105,041 |
| 2023-07-06 | $2.12 | $2.13 | $2.05 | $2.09 | $2.09 | 52,582 |
| 2023-07-05 | $2.21 | $2.30 | $2.12 | $2.14 | $2.14 | 46,216 |
| 2023-07-03 | $2.18 | $2.30 | $2.18 | $2.24 | $2.24 | 14,681 |
| 2023-06-30 | $2.26 | $2.39 | $2.21 | $2.25 | $2.25 | 51,345 |
| 2023-06-29 | $2.27 | $2.39 | $2.27 | $2.31 | $2.31 | 42,478 |
| 2023-06-28 | $2.14 | $2.34 | $2.12 | $2.25 | $2.25 | 102,203 |
| 2023-06-27 | $2.43 | $2.50 | $2.22 | $2.23 | $2.23 | 99,890 |
| 2023-06-26 | $2.45 | $2.48 | $2.37 | $2.46 | $2.46 | 64,229 |
| 2023-06-23 | $2.26 | $2.42 | $2.26 | $2.36 | $2.36 | 29,216 |
| 2023-06-22 | $2.21 | $2.48 | $2.21 | $2.29 | $2.29 | 129,191 |
| 2023-06-21 | $2.16 | $2.27 | $2.16 | $2.18 | $2.18 | 48,271 |
| 2023-06-20 | $2.15 | $2.40 | $2.15 | $2.15 | $2.15 | 73,403 |
| 2023-06-16 | $2.23 | $2.30 | $2.21 | $2.23 | $2.23 | 42,662 |
| 2023-06-15 | $2.36 | $2.39 | $2.21 | $2.28 | $2.28 | 30,872 |
| 2023-06-14 | $2.30 | $2.40 | $2.04 | $2.33 | $2.33 | 191,065 |
| 2023-06-13 | $2.44 | $2.48 | $2.24 | $2.30 | $2.30 | 198,257 |
| 2023-06-12 | $2.74 | $2.77 | $2.24 | $2.43 | $2.43 | 446,438 |
| 2023-06-09 | $2.80 | $2.90 | $2.50 | $2.79 | $2.79 | 118,566 |
| 2023-06-08 | $2.91 | $3.03 | $2.79 | $2.83 | $2.83 | 189,899 |
| 2023-06-07 | $3.11 | $3.14 | $2.99 | $3.00 | $3.00 | 50,087 |
| 2023-06-06 | $3.11 | $3.16 | $3.07 | $3.13 | $3.13 | 33,781 |
| 2023-06-05 | $3.19 | $3.21 | $3.08 | $3.13 | $3.13 | 25,156 |
| 2023-06-02 | $3.19 | $3.21 | $3.14 | $3.18 | $3.18 | 36,447 |
| 2023-06-01 | $3.10 | $3.22 | $3.08 | $3.17 | $3.17 | 33,192 |
| 2023-05-31 | $3.01 | $3.19 | $3.01 | $3.10 | $3.10 | 17,517 |
| 2023-05-30 | $3.14 | $3.25 | $2.99 | $3.05 | $3.05 | 43,559 |
| 2023-05-26 | $3.23 | $3.31 | $3.12 | $3.19 | $3.19 | 51,054 |
| 2023-05-25 | $3.13 | $3.31 | $3.13 | $3.28 | $3.28 | 44,089 |
| 2023-05-24 | $3.19 | $3.39 | $3.13 | $3.20 | $3.20 | 109,964 |
| 2023-05-23 | $3.09 | $3.20 | $3.09 | $3.11 | $3.11 | 46,489 |
| 2023-05-22 | $3.25 | $3.39 | $3.08 | $3.08 | $3.08 | 96,165 |
| 2023-05-19 | $3.40 | $3.50 | $3.22 | $3.32 | $3.32 | 82,683 |
| 2023-05-18 | $3.45 | $3.51 | $3.33 | $3.40 | $3.40 | 86,944 |
| 2023-05-17 | $3.32 | $3.56 | $3.32 | $3.48 | $3.48 | 74,473 |
| 2023-05-16 | $3.70 | $3.71 | $3.24 | $3.37 | $3.37 | 118,110 |
| 2023-05-15 | $3.53 | $3.79 | $3.52 | $3.71 | $3.71 | 99,598 |
| 2023-05-12 | $3.64 | $3.93 | $3.08 | $3.53 | $3.53 | 540,711 |
| 2023-05-11 | $4.30 | $4.34 | $4.13 | $4.34 | $4.34 | 45,289 |
| 2023-05-10 | $4.20 | $4.35 | $4.13 | $4.30 | $4.30 | 69,750 |
| 2023-05-09 | $4.20 | $4.32 | $4.02 | $4.18 | $4.18 | 35,520 |
| 2023-05-08 | $4.30 | $4.55 | $4.09 | $4.20 | $4.20 | 372,294 |
| 2023-05-05 | $4.11 | $4.23 | $4.05 | $4.19 | $4.19 | 60,992 |
| 2023-05-04 | $4.18 | $4.21 | $3.97 | $4.08 | $4.08 | 73,132 |
| 2023-05-03 | $4.20 | $4.21 | $4.04 | $4.09 | $4.09 | 41,855 |
| 2023-05-02 | $4.08 | $4.20 | $4.00 | $4.16 | $4.16 | 31,540 |
| 2023-05-01 | $4.00 | $4.20 | $4.00 | $4.10 | $4.10 | 45,029 |
| 2023-04-28 | $4.01 | $4.14 | $3.95 | $3.97 | $3.97 | 79,018 |
| 2023-04-27 | $4.10 | $4.16 | $3.98 | $4.01 | $4.01 | 51,832 |
| 2023-04-26 | $4.27 | $4.27 | $4.01 | $4.08 | $4.08 | 53,377 |
| 2023-04-25 | $4.14 | $4.30 | $4.10 | $4.13 | $4.13 | 34,130 |
| 2023-04-24 | $4.20 | $4.37 | $4.10 | $4.10 | $4.10 | 61,513 |
| 2023-04-21 | $4.36 | $4.40 | $4.25 | $4.28 | $4.28 | 17,007 |
| 2023-04-20 | $4.46 | $4.46 | $4.20 | $4.35 | $4.35 | 31,003 |
| 2023-04-19 | $4.42 | $4.48 | $4.37 | $4.42 | $4.42 | 57,104 |
| 2023-04-18 | $4.41 | $4.42 | $4.29 | $4.42 | $4.42 | 62,105 |
| 2023-04-17 | $4.13 | $4.44 | $4.13 | $4.32 | $4.32 | 58,052 |
| 2023-04-14 | $4.28 | $4.48 | $4.12 | $4.13 | $4.13 | 50,513 |
| 2023-04-13 | $4.21 | $4.34 | $3.93 | $4.28 | $4.28 | 123,913 |
| 2023-04-12 | $3.98 | $4.16 | $3.88 | $4.15 | $4.15 | 34,438 |
| 2023-04-11 | $3.72 | $3.99 | $3.72 | $3.90 | $3.90 | 23,654 |
| 2023-04-10 | $3.92 | $3.94 | $3.72 | $3.72 | $3.72 | 28,123 |
| 2023-04-06 | $4.15 | $4.25 | $3.91 | $3.96 | $3.96 | 64,012 |
| 2023-04-05 | $4.00 | $4.11 | $4.00 | $4.00 | $4.00 | 25,084 |
| 2023-04-04 | $4.12 | $4.21 | $4.00 | $4.01 | $4.01 | 21,331 |
| 2023-04-03 | $3.98 | $4.20 | $3.98 | $4.15 | $4.15 | 25,056 |
| 2023-03-31 | $4.09 | $4.20 | $4.00 | $4.05 | $4.05 | 27,680 |
| 2023-03-30 | $4.15 | $4.21 | $4.06 | $4.19 | $4.19 | 10,922 |
| 2023-03-29 | $4.18 | $4.23 | $4.10 | $4.12 | $4.12 | 11,615 |
| 2023-03-28 | $4.23 | $4.35 | $4.17 | $4.17 | $4.17 | 20,509 |
| 2023-03-27 | $4.11 | $4.35 | $4.05 | $4.29 | $4.29 | 31,106 |
| 2023-03-24 | $4.10 | $4.22 | $4.02 | $4.12 | $4.12 | 9,767 |
| 2023-03-23 | $4.38 | $4.40 | $4.00 | $4.16 | $4.16 | 26,503 |
| 2023-03-22 | $4.34 | $4.40 | $4.26 | $4.29 | $4.29 | 11,099 |
| 2023-03-21 | $4.31 | $4.50 | $4.22 | $4.41 | $4.41 | 34,111 |
| 2023-03-20 | $4.25 | $4.39 | $4.16 | $4.24 | $4.24 | 39,029 |
| 2023-03-17 | $4.47 | $4.47 | $4.25 | $4.25 | $4.25 | 42,475 |
| 2023-03-16 | $4.16 | $4.58 | $4.16 | $4.48 | $4.48 | 46,780 |
| 2023-03-15 | $4.19 | $4.49 | $4.12 | $4.22 | $4.22 | 22,132 |
| 2023-03-14 | $4.27 | $4.42 | $4.08 | $4.21 | $4.21 | 85,910 |
| 2023-03-13 | $3.86 | $4.37 | $3.80 | $4.27 | $4.27 | 91,274 |
| 2023-03-10 | $4.50 | $4.56 | $4.03 | $4.06 | $4.06 | 67,868 |
| 2023-03-09 | $4.42 | $4.69 | $4.42 | $4.51 | $4.51 | 43,259 |
| 2023-03-08 | $4.47 | $4.55 | $4.40 | $4.40 | $4.40 | 16,793 |
| 2023-03-07 | $4.74 | $4.74 | $4.48 | $4.54 | $4.54 | 30,421 |
| 2023-03-06 | $4.94 | $4.94 | $4.52 | $4.72 | $4.72 | 39,862 |
| 2023-03-03 | $4.81 | $4.87 | $4.48 | $4.69 | $4.69 | 73,611 |
| 2023-03-02 | $4.90 | $4.90 | $4.75 | $4.75 | $4.75 | 36,587 |
| 2023-03-01 | $4.67 | $4.89 | $4.66 | $4.86 | $4.86 | 67,067 |
| 2023-02-28 | $4.60 | $4.77 | $4.60 | $4.73 | $4.73 | 74,317 |
| 2023-02-27 | $4.35 | $4.65 | $4.35 | $4.58 | $4.58 | 46,796 |
| 2023-02-24 | $4.54 | $4.54 | $4.20 | $4.33 | $4.33 | 64,268 |
| 2023-02-23 | $4.68 | $4.68 | $4.53 | $4.53 | $4.53 | 47,372 |
| 2023-02-22 | $4.30 | $4.64 | $4.21 | $4.53 | $4.53 | 75,222 |
| 2023-02-21 | $4.44 | $4.47 | $4.20 | $4.30 | $4.30 | 33,806 |
| 2023-02-17 | $4.59 | $4.63 | $4.51 | $4.57 | $4.57 | 23,307 |
| 2023-02-16 | $4.50 | $4.61 | $4.34 | $4.60 | $4.60 | 102,194 |
| 2023-02-15 | $4.20 | $4.50 | $4.01 | $4.40 | $4.40 | 147,772 |
| 2023-02-14 | $4.00 | $4.02 | $3.69 | $3.95 | $3.95 | 44,163 |
| 2023-02-13 | $4.05 | $4.19 | $3.67 | $3.70 | $3.70 | 28,545 |
| 2023-02-10 | $4.08 | $4.24 | $3.99 | $4.04 | $4.04 | 55,623 |
| 2023-02-09 | $4.00 | $4.15 | $4.00 | $4.07 | $4.07 | 23,084 |
| 2023-02-08 | $3.96 | $4.30 | $3.90 | $4.09 | $4.09 | 63,489 |
| 2023-02-07 | $3.31 | $3.95 | $3.31 | $3.95 | $3.95 | 76,870 |
| 2023-02-06 | $3.30 | $3.65 | $3.27 | $3.54 | $3.54 | 57,698 |
| 2023-02-03 | $3.19 | $3.39 | $3.18 | $3.26 | $3.26 | 22,309 |
| 2023-02-02 | $3.15 | $3.46 | $3.15 | $3.19 | $3.19 | 38,464 |
| 2023-02-01 | $3.16 | $3.26 | $3.15 | $3.19 | $3.19 | 5,636 |
| 2023-01-31 | $3.14 | $3.28 | $3.07 | $3.17 | $3.17 | 27,989 |
| 2023-01-30 | $3.15 | $3.15 | $3.01 | $3.12 | $3.12 | 18,140 |
| 2023-01-27 | $3.14 | $3.25 | $3.14 | $3.14 | $3.14 | 24,675 |
| 2023-01-26 | $3.12 | $3.14 | $2.93 | $3.12 | $3.12 | 11,875 |
| 2023-01-25 | $3.28 | $3.28 | $2.90 | $3.00 | $3.00 | 23,391 |
| 2023-01-24 | $3.19 | $3.47 | $2.90 | $2.96 | $2.96 | 98,941 |
| 2023-01-23 | $3.26 | $3.37 | $3.16 | $3.26 | $3.26 | 14,965 |
| 2023-01-20 | $3.22 | $3.29 | $3.11 | $3.26 | $3.26 | 16,886 |
| 2023-01-19 | $3.37 | $3.37 | $3.14 | $3.22 | $3.22 | 15,021 |
| 2023-01-18 | $3.50 | $3.58 | $3.26 | $3.31 | $3.31 | 22,801 |
| 2023-01-17 | $3.47 | $3.58 | $3.43 | $3.45 | $3.45 | 15,922 |
| 2023-01-13 | $3.66 | $3.66 | $3.46 | $3.47 | $3.47 | 25,046 |
| 2023-01-12 | $3.61 | $3.74 | $3.30 | $3.74 | $3.74 | 30,882 |
| 2023-01-11 | $3.04 | $3.46 | $3.03 | $3.43 | $3.43 | 46,945 |
| 2023-01-10 | $2.90 | $3.04 | $2.86 | $3.03 | $3.03 | 26,938 |
| 2023-01-09 | $2.85 | $2.89 | $2.73 | $2.82 | $2.82 | 17,170 |
| 2023-01-06 | $2.71 | $3.00 | $2.71 | $2.84 | $2.84 | 23,457 |
| 2023-01-05 | $2.64 | $2.76 | $2.61 | $2.71 | $2.71 | 20,464 |
| 2023-01-04 | $2.71 | $2.72 | $2.53 | $2.66 | $2.66 | 34,626 |
| 2023-01-03 | $2.97 | $2.97 | $2.71 | $2.74 | $2.74 | 26,324 |
| 2022-12-30 | $2.92 | $3.05 | $2.85 | $3.00 | $3.00 | 45,610 |
| 2022-12-29 | $2.71 | $2.94 | $2.70 | $2.90 | $2.90 | 37,902 |
| 2022-12-28 | $3.01 | $3.20 | $2.72 | $2.80 | $2.80 | 48,679 |
| 2022-12-27 | $3.13 | $3.29 | $3.05 | $3.06 | $3.06 | 29,123 |
| 2022-12-23 | $3.17 | $3.45 | $2.91 | $3.10 | $3.10 | 58,403 |
| 2022-12-22 | $3.31 | $3.31 | $3.04 | $3.13 | $3.13 | 64,075 |
| 2022-12-21 | $3.50 | $3.58 | $3.31 | $3.31 | $3.31 | 30,314 |
| 2022-12-20 | $3.62 | $3.65 | $3.50 | $3.50 | $3.50 | 26,660 |
| 2022-12-19 | $3.71 | $3.76 | $3.63 | $3.63 | $3.63 | 40,810 |
| 2022-12-16 | $3.70 | $3.76 | $3.56 | $3.74 | $3.74 | 98,969 |
| 2022-12-15 | $3.69 | $3.80 | $3.66 | $3.67 | $3.67 | 45,365 |
| 2022-12-14 | $3.82 | $4.02 | $3.61 | $3.69 | $3.69 | 87,802 |
| 2022-12-13 | $3.90 | $4.05 | $3.76 | $3.82 | $3.82 | 36,650 |
| 2022-12-12 | $3.90 | $4.04 | $3.86 | $3.86 | $3.86 | 49,030 |
| 2022-12-09 | $4.04 | $4.19 | $3.99 | $4.08 | $4.08 | 40,076 |
| 2022-12-08 | $4.15 | $4.25 | $4.00 | $4.07 | $4.07 | 29,616 |
| 2022-12-07 | $4.21 | $4.21 | $4.10 | $4.16 | $4.16 | 13,738 |
| 2022-12-06 | $4.25 | $4.34 | $4.13 | $4.24 | $4.24 | 18,003 |
| 2022-12-05 | $4.28 | $4.34 | $4.11 | $4.30 | $4.30 | 33,424 |
| 2022-12-02 | $4.21 | $4.47 | $4.18 | $4.32 | $4.32 | 43,544 |
| 2022-12-01 | $3.96 | $4.47 | $3.87 | $4.44 | $4.44 | 100,190 |
| 2022-11-30 | $3.80 | $4.03 | $3.75 | $3.94 | $3.94 | 72,462 |
| 2022-11-29 | $4.11 | $4.16 | $3.62 | $3.79 | $3.79 | 525,895 |
| 2022-11-28 | $4.11 | $4.16 | $4.01 | $4.05 | $4.05 | 28,629 |
| 2022-11-25 | $3.95 | $4.12 | $3.88 | $4.08 | $4.08 | 85,617 |
| 2022-11-23 | $3.96 | $3.99 | $3.86 | $3.92 | $3.92 | 41,150 |
| 2022-11-22 | $4.01 | $4.08 | $3.93 | $3.97 | $3.97 | 19,739 |
| 2022-11-21 | $4.00 | $4.16 | $3.95 | $3.99 | $3.99 | 72,313 |
| 2022-11-18 | $4.47 | $4.50 | $3.91 | $3.98 | $3.98 | 73,009 |
| 2022-11-17 | $3.85 | $4.60 | $3.85 | $4.53 | $4.53 | 93,977 |
| 2022-11-16 | $4.51 | $4.65 | $3.80 | $3.88 | $3.88 | 231,998 |
| 2022-11-15 | $5.12 | $5.12 | $4.40 | $4.47 | $4.47 | 71,016 |
| 2022-11-14 | $5.19 | $5.20 | $4.60 | $4.75 | $4.75 | 96,387 |
| 2022-11-11 | $5.00 | $5.26 | $4.90 | $5.14 | $5.14 | 37,765 |
| 2022-11-10 | $5.00 | $5.03 | $4.60 | $4.93 | $4.93 | 66,090 |
| 2022-11-09 | $5.29 | $5.50 | $5.00 | $5.07 | $5.07 | 29,611 |
| 2022-11-08 | $5.52 | $5.60 | $5.19 | $5.29 | $5.29 | 48,007 |
| 2022-11-07 | $5.50 | $5.70 | $5.42 | $5.50 | $5.50 | 99,367 |
| 2022-11-04 | $5.60 | $5.60 | $5.32 | $5.39 | $5.39 | 27,355 |
| 2022-11-03 | $5.20 | $5.60 | $5.20 | $5.60 | $5.60 | 60,706 |
| 2022-11-02 | $5.52 | $5.52 | $5.20 | $5.25 | $5.25 | 71,793 |
| 2022-11-01 | $5.38 | $5.57 | $5.32 | $5.35 | $5.35 | 112,243 |
| 2022-10-31 | $5.42 | $5.42 | $5.23 | $5.30 | $5.30 | 65,930 |
| 2022-10-28 | $5.24 | $5.44 | $5.14 | $5.19 | $5.19 | 65,873 |
| 2022-10-27 | $5.18 | $5.46 | $5.13 | $5.19 | $5.19 | 128,239 |
| 2022-10-26 | $4.94 | $5.18 | $4.92 | $5.08 | $5.08 | 59,764 |
| 2022-10-25 | $4.81 | $4.99 | $4.70 | $4.91 | $4.91 | 62,425 |
| 2022-10-24 | $4.62 | $4.76 | $4.40 | $4.40 | $4.40 | 52,422 |
| 2022-10-21 | $4.51 | $4.82 | $4.50 | $4.67 | $4.67 | 50,686 |
| 2022-10-20 | $5.41 | $5.44 | $4.49 | $4.59 | $4.59 | 106,850 |
| 2022-10-19 | $4.80 | $5.48 | $4.76 | $5.41 | $5.41 | 185,433 |
| 2022-10-18 | $4.52 | $4.83 | $4.51 | $4.72 | $4.72 | 80,717 |
| 2022-10-17 | $4.45 | $4.63 | $4.40 | $4.46 | $4.46 | 67,777 |
| 2022-10-14 | $4.27 | $4.65 | $4.22 | $4.40 | $4.40 | 90,067 |
| 2022-10-13 | $3.91 | $4.22 | $3.88 | $4.19 | $4.19 | 44,046 |
| 2022-10-12 | $3.68 | $4.05 | $3.68 | $3.88 | $3.88 | 33,877 |
| 2022-10-11 | $3.79 | $3.90 | $3.59 | $3.59 | $3.59 | 36,376 |
| 2022-10-10 | $4.07 | $4.07 | $3.76 | $3.79 | $3.79 | 18,246 |
| 2022-10-07 | $4.11 | $4.12 | $3.93 | $4.00 | $4.00 | 35,921 |
| 2022-10-06 | $4.00 | $4.13 | $3.99 | $4.03 | $4.03 | 54,535 |
| 2022-10-05 | $3.99 | $4.00 | $3.81 | $3.82 | $3.82 | 59,797 |
| 2022-10-04 | $4.00 | $4.15 | $3.82 | $3.87 | $3.87 | 18,453 |
| 2022-10-03 | $3.86 | $4.12 | $3.74 | $4.08 | $4.08 | 20,994 |
| 2022-09-30 | $3.91 | $4.11 | $3.75 | $3.87 | $3.87 | 13,217 |
| 2022-09-29 | $4.03 | $4.20 | $3.68 | $3.96 | $3.96 | 108,564 |
| 2022-09-28 | $3.99 | $4.21 | $3.99 | $4.05 | $4.05 | 10,663 |
| 2022-09-27 | $4.00 | $4.14 | $4.00 | $4.12 | $4.12 | 10,146 |
| 2022-09-26 | $3.97 | $4.11 | $3.96 | $4.11 | $4.11 | 15,129 |
| 2022-09-23 | $4.08 | $4.17 | $3.88 | $3.93 | $3.93 | 23,232 |
| 2022-09-22 | $4.09 | $4.19 | $4.06 | $4.15 | $4.15 | 10,107 |
| 2022-09-21 | $4.00 | $4.06 | $3.93 | $4.00 | $4.00 | 8,742 |
| 2022-09-20 | $3.98 | $4.12 | $3.98 | $3.98 | $3.98 | 19,105 |
| 2022-09-19 | $3.99 | $4.12 | $3.94 | $3.97 | $3.97 | 16,937 |
| 2022-09-16 | $4.14 | $4.14 | $3.93 | $4.00 | $4.00 | 140,028 |
| 2022-09-15 | $4.06 | $4.30 | $4.06 | $4.22 | $4.22 | 8,370 |
| 2022-09-14 | $4.25 | $4.30 | $4.03 | $4.11 | $4.11 | 25,317 |
| 2022-09-13 | $4.06 | $4.26 | $4.06 | $4.24 | $4.24 | 12,318 |
| 2022-09-12 | $4.28 | $4.33 | $4.09 | $4.10 | $4.10 | 40,009 |
| 2022-09-09 | $4.55 | $4.63 | $4.30 | $4.30 | $4.30 | 24,821 |
| 2022-09-08 | $4.57 | $4.57 | $4.37 | $4.50 | $4.50 | 23,178 |
| 2022-09-07 | $4.30 | $4.61 | $4.30 | $4.53 | $4.53 | 36,553 |
| 2022-09-06 | $4.33 | $4.48 | $4.14 | $4.38 | $4.38 | 28,086 |
| 2022-09-02 | $4.10 | $4.45 | $4.10 | $4.30 | $4.30 | 77,721 |
| 2022-09-01 | $4.02 | $4.31 | $4.02 | $4.22 | $4.22 | 43,556 |
| 2022-08-31 | $4.14 | $4.26 | $4.01 | $4.10 | $4.10 | 90,610 |
| 2022-08-30 | $4.19 | $4.30 | $4.02 | $4.06 | $4.06 | 44,445 |
| 2022-08-29 | $4.31 | $4.32 | $4.22 | $4.28 | $4.28 | 30,327 |
| 2022-08-26 | $4.74 | $4.74 | $4.31 | $4.32 | $4.32 | 19,953 |
| 2022-08-25 | $4.58 | $4.91 | $4.54 | $4.65 | $4.65 | 13,769 |
| 2022-08-24 | $4.80 | $4.80 | $4.68 | $4.72 | $4.72 | 9,206 |
| 2022-08-23 | $4.96 | $5.08 | $4.78 | $4.92 | $4.92 | 17,516 |
| 2022-08-22 | $4.94 | $5.19 | $4.84 | $5.04 | $5.04 | 33,684 |
| 2022-08-19 | $4.96 | $5.13 | $4.95 | $5.07 | $5.07 | 22,001 |
| 2022-08-18 | $4.60 | $4.99 | $4.60 | $4.95 | $4.95 | 30,446 |
| 2022-08-17 | $5.00 | $5.00 | $4.56 | $4.60 | $4.60 | 188,554 |
| 2022-08-16 | $5.35 | $5.37 | $4.79 | $4.84 | $4.84 | 48,876 |
| 2022-08-15 | $5.25 | $5.46 | $5.12 | $5.29 | $5.29 | 36,903 |
| 2022-08-12 | $5.33 | $5.45 | $5.17 | $5.24 | $5.24 | 35,103 |
| 2022-08-11 | $6.00 | $6.08 | $5.27 | $5.44 | $5.44 | 91,333 |
| 2022-08-10 | $5.89 | $6.08 | $5.71 | $5.99 | $5.99 | 49,047 |
| 2022-08-09 | $5.78 | $6.00 | $5.78 | $5.90 | $5.90 | 52,116 |
| 2022-08-08 | $5.72 | $6.08 | $5.70 | $6.08 | $6.08 | 210,921 |
| 2022-08-05 | $5.10 | $5.77 | $5.10 | $5.77 | $5.77 | 331,341 |
| 2022-08-04 | $4.81 | $5.17 | $4.65 | $5.10 | $5.10 | 61,014 |
| 2022-08-03 | $4.71 | $4.97 | $4.66 | $4.86 | $4.86 | 19,755 |
| 2022-08-02 | $4.92 | $5.05 | $4.66 | $4.78 | $4.78 | 48,750 |
| 2022-08-01 | $4.86 | $5.05 | $4.63 | $5.04 | $5.04 | 59,607 |
| 2022-07-29 | $4.83 | $4.86 | $4.60 | $4.86 | $4.86 | 30,113 |
| 2022-07-28 | $4.69 | $4.82 | $4.35 | $4.82 | $4.82 | 20,710 |
| 2022-07-27 | $4.46 | $4.73 | $4.25 | $4.61 | $4.61 | 14,744 |
| 2022-07-26 | $4.22 | $4.53 | $4.22 | $4.33 | $4.33 | 27,001 |
| 2022-07-25 | $4.38 | $4.38 | $4.25 | $4.28 | $4.28 | 22,641 |
| 2022-07-22 | $4.58 | $4.58 | $4.40 | $4.40 | $4.40 | 11,342 |
| 2022-07-21 | $4.73 | $4.83 | $4.51 | $4.58 | $4.58 | 24,014 |
| 2022-07-20 | $4.41 | $4.85 | $4.41 | $4.85 | $4.85 | 57,058 |
| 2022-07-19 | $4.50 | $4.60 | $4.43 | $4.50 | $4.50 | 14,662 |
| 2022-07-18 | $4.57 | $4.71 | $4.48 | $4.59 | $4.59 | 12,567 |
| 2022-07-15 | $4.74 | $5.00 | $4.56 | $4.56 | $4.56 | 78,942 |
| 2022-07-14 | $4.27 | $4.76 | $4.27 | $4.75 | $4.75 | 104,092 |
| 2022-07-13 | $4.14 | $4.52 | $4.14 | $4.37 | $4.37 | 62,076 |
| 2022-07-12 | $4.20 | $4.39 | $4.11 | $4.25 | $4.25 | 34,351 |
| 2022-07-11 | $4.64 | $4.66 | $4.42 | $4.42 | $4.42 | 32,340 |
| 2022-07-08 | $4.26 | $4.72 | $4.26 | $4.62 | $4.62 | 108,783 |
| 2022-07-07 | $4.09 | $4.28 | $4.01 | $4.23 | $4.23 | 48,273 |
| 2022-07-06 | $3.94 | $4.09 | $3.90 | $4.02 | $4.02 | 23,495 |
| 2022-07-05 | $3.90 | $4.00 | $3.76 | $3.99 | $3.99 | 40,919 |
| 2022-07-01 | $4.15 | $4.24 | $3.95 | $3.96 | $3.96 | 59,714 |
| 2022-06-30 | $4.29 | $4.40 | $4.20 | $4.20 | $4.20 | 18,079 |
| 2022-06-29 | $4.27 | $4.48 | $4.27 | $4.27 | $4.27 | 34,488 |
| 2022-06-28 | $4.30 | $4.45 | $4.27 | $4.27 | $4.27 | 17,947 |
| 2022-06-27 | $4.41 | $4.42 | $4.36 | $4.38 | $4.38 | 12,868 |
| 2022-06-24 | $4.46 | $4.46 | $4.35 | $4.44 | $4.44 | 15,257 |
| 2022-06-23 | $4.40 | $4.52 | $4.35 | $4.47 | $4.47 | 16,538 |
| 2022-06-22 | $4.30 | $4.69 | $4.30 | $4.46 | $4.46 | 96,444 |
| 2022-06-21 | $4.29 | $4.41 | $4.20 | $4.38 | $4.38 | 38,203 |
| 2022-06-17 | $4.21 | $4.33 | $4.09 | $4.14 | $4.14 | 76,502 |
| 2022-06-16 | $4.15 | $4.37 | $4.06 | $4.16 | $4.16 | 32,849 |
| 2022-06-15 | $3.99 | $4.21 | $3.99 | $4.15 | $4.15 | 34,036 |
| 2022-06-14 | $4.08 | $4.27 | $3.93 | $4.01 | $4.01 | 29,031 |
| 2022-06-13 | $4.25 | $4.28 | $3.90 | $4.12 | $4.12 | 95,496 |
| 2022-06-10 | $4.44 | $4.49 | $4.29 | $4.29 | $4.29 | 41,098 |
| 2022-06-09 | $4.74 | $4.74 | $4.52 | $4.53 | $4.53 | 36,893 |
| 2022-06-08 | $4.93 | $4.97 | $4.78 | $4.78 | $4.78 | 38,531 |
| 2022-06-07 | $5.12 | $5.12 | $4.91 | $4.95 | $4.95 | 37,463 |
| 2022-06-06 | $5.33 | $5.33 | $5.07 | $5.08 | $5.08 | 51,816 |
| 2022-06-03 | $5.31 | $5.47 | $5.11 | $5.38 | $5.38 | 24,578 |
| 2022-06-02 | $5.27 | $5.49 | $5.02 | $5.36 | $5.36 | 52,706 |
| 2022-06-01 | $5.52 | $5.52 | $5.20 | $5.30 | $5.30 | 36,616 |
| 2022-05-31 | $5.81 | $5.81 | $5.22 | $5.55 | $5.55 | 112,798 |
| 2022-05-27 | $5.85 | $5.99 | $5.78 | $5.85 | $5.85 | 125,770 |
| 2022-05-26 | $5.65 | $5.85 | $5.39 | $5.85 | $5.85 | 235,491 |
| 2022-05-25 | $5.72 | $5.75 | $5.56 | $5.66 | $5.66 | 112,445 |
| 2022-05-24 | $5.67 | $5.88 | $5.51 | $5.79 | $5.79 | 264,644 |
| 2022-05-23 | $5.57 | $5.58 | $5.40 | $5.54 | $5.54 | 18,535 |
| 2022-05-20 | $5.62 | $5.62 | $5.23 | $5.54 | $5.54 | 83,691 |
| 2022-05-19 | $5.14 | $5.60 | $5.08 | $5.60 | $5.60 | 83,825 |
| 2022-05-18 | $5.02 | $5.55 | $4.65 | $5.51 | $5.51 | 251,813 |
| 2022-05-17 | $4.99 | $5.00 | $4.83 | $4.94 | $4.94 | 75,202 |
| 2022-05-16 | $4.92 | $4.95 | $4.63 | $4.75 | $4.75 | 147,389 |
| 2022-05-13 | $4.34 | $4.88 | $4.34 | $4.40 | $4.40 | 178,363 |
| 2022-05-12 | $4.17 | $4.49 | $4.12 | $4.34 | $4.34 | 43,660 |
| 2022-05-11 | $4.52 | $4.52 | $4.25 | $4.25 | $4.25 | 16,621 |
| 2022-05-10 | $4.30 | $4.54 | $4.26 | $4.53 | $4.53 | 69,243 |
| 2022-05-09 | $4.15 | $4.37 | $4.11 | $4.29 | $4.29 | 30,253 |
| 2022-05-06 | $4.14 | $4.29 | $4.13 | $4.29 | $4.29 | 8,174 |
| 2022-05-05 | $4.25 | $4.38 | $4.20 | $4.30 | $4.30 | 14,612 |
| 2022-05-04 | $4.35 | $4.37 | $4.21 | $4.30 | $4.30 | 29,126 |
| 2022-05-03 | $4.12 | $4.35 | $4.12 | $4.29 | $4.29 | 22,972 |
| 2022-05-02 | $4.39 | $4.39 | $4.14 | $4.20 | $4.20 | 15,828 |
| 2022-04-29 | $4.25 | $4.43 | $4.25 | $4.33 | $4.33 | 19,758 |
| 2022-04-28 | $4.29 | $4.45 | $4.15 | $4.30 | $4.30 | 43,430 |
| 2022-04-27 | $4.19 | $4.34 | $4.19 | $4.25 | $4.25 | 6,962 |
| 2022-04-26 | $4.40 | $4.40 | $4.18 | $4.23 | $4.23 | 10,982 |
| 2022-04-25 | $4.21 | $4.33 | $4.12 | $4.27 | $4.27 | 23,850 |
| 2022-04-22 | $4.34 | $4.38 | $4.23 | $4.30 | $4.30 | 29,410 |
| 2022-04-21 | $4.42 | $4.46 | $4.23 | $4.42 | $4.42 | 39,711 |
| 2022-04-20 | $4.65 | $4.66 | $4.22 | $4.33 | $4.33 | 148,178 |
| 2022-04-19 | $4.54 | $4.72 | $4.51 | $4.65 | $4.65 | 28,424 |
| 2022-04-18 | $4.53 | $4.65 | $4.40 | $4.60 | $4.60 | 26,255 |
| 2022-04-14 | $4.67 | $4.69 | $4.49 | $4.51 | $4.51 | 19,118 |
| 2022-04-13 | $4.45 | $4.71 | $4.45 | $4.69 | $4.69 | 31,847 |
| 2022-04-12 | $4.53 | $4.61 | $4.42 | $4.48 | $4.48 | 30,741 |
| 2022-04-11 | $4.77 | $4.80 | $4.45 | $4.51 | $4.51 | 92,768 |
| 2022-04-08 | $5.03 | $5.03 | $4.73 | $4.80 | $4.80 | 44,130 |
| 2022-04-07 | $4.92 | $5.06 | $4.65 | $4.99 | $4.99 | 353,234 |
| 2022-04-06 | $5.62 | $5.62 | $4.96 | $5.07 | $5.07 | 142,369 |
| 2022-04-05 | $5.64 | $5.65 | $5.32 | $5.44 | $5.44 | 121,249 |
| 2022-04-04 | $5.36 | $5.74 | $5.26 | $5.64 | $5.64 | 205,632 |
| 2022-04-01 | $5.08 | $5.42 | $4.92 | $5.34 | $5.34 | 203,479 |
| 2022-03-31 | $5.00 | $5.17 | $4.87 | $5.09 | $5.09 | 110,886 |
| 2022-03-30 | $4.85 | $5.11 | $4.83 | $5.00 | $5.00 | 128,513 |
| 2022-03-29 | $4.65 | $4.90 | $4.65 | $4.83 | $4.83 | 40,117 |
| 2022-03-28 | $4.97 | $5.02 | $4.61 | $4.62 | $4.62 | 105,543 |
| 2022-03-25 | $4.92 | $5.13 | $4.70 | $4.97 | $4.97 | 196,287 |
| 2022-03-24 | $4.63 | $4.90 | $4.60 | $4.69 | $4.69 | 217,139 |
| 2022-03-23 | $4.70 | $4.76 | $4.63 | $4.63 | $4.63 | 22,366 |
| 2022-03-22 | $4.65 | $4.81 | $4.65 | $4.65 | $4.65 | 27,504 |
| 2022-03-21 | $4.71 | $4.94 | $4.63 | $4.66 | $4.66 | 49,380 |
| 2022-03-18 | $5.02 | $5.02 | $4.63 | $4.71 | $4.71 | 99,526 |
| 2022-03-17 | $4.83 | $5.15 | $4.80 | $4.80 | $4.80 | 90,404 |
| 2022-03-16 | $4.73 | $4.91 | $4.66 | $4.77 | $4.77 | 54,453 |
| 2022-03-15 | $4.62 | $4.78 | $4.45 | $4.65 | $4.65 | 34,060 |
| 2022-03-14 | $4.97 | $4.97 | $4.52 | $4.55 | $4.55 | 77,695 |
| 2022-03-11 | $4.87 | $5.05 | $4.83 | $4.98 | $4.98 | 76,784 |
| 2022-03-10 | $4.78 | $4.88 | $4.59 | $4.87 | $4.87 | 22,571 |
| 2022-03-09 | $4.65 | $4.79 | $4.54 | $4.79 | $4.79 | 21,449 |
| 2022-03-08 | $4.69 | $4.75 | $4.52 | $4.58 | $4.58 | 34,010 |
| 2022-03-07 | $4.74 | $4.78 | $4.61 | $4.70 | $4.70 | 33,476 |
| 2022-03-04 | $4.73 | $4.74 | $4.57 | $4.69 | $4.69 | 25,635 |
| 2022-03-03 | $4.89 | $4.89 | $4.63 | $4.73 | $4.73 | 17,038 |
| 2022-03-02 | $4.73 | $4.89 | $4.65 | $4.84 | $4.84 | 48,984 |
| 2022-03-01 | $4.63 | $4.75 | $4.50 | $4.72 | $4.72 | 22,406 |
| 2022-02-28 | $4.63 | $4.76 | $4.61 | $4.70 | $4.70 | 58,846 |
| 2022-02-25 | $4.68 | $4.68 | $4.50 | $4.64 | $4.64 | 15,022 |
| 2022-02-24 | $4.16 | $4.67 | $4.11 | $4.60 | $4.60 | 40,875 |
| 2022-02-23 | $4.53 | $4.53 | $4.37 | $4.45 | $4.45 | 34,563 |
| 2022-02-22 | $4.50 | $4.60 | $4.41 | $4.53 | $4.53 | 20,563 |
| 2022-02-18 | $4.68 | $4.72 | $4.52 | $4.63 | $4.63 | 36,108 |
| 2022-02-17 | $4.51 | $4.80 | $4.45 | $4.68 | $4.68 | 91,594 |
| 2022-02-16 | $4.46 | $4.52 | $4.33 | $4.48 | $4.48 | 93,248 |
| 2022-02-15 | $4.79 | $5.05 | $4.15 | $4.39 | $4.39 | 318,112 |
| 2022-02-14 | $4.77 | $4.97 | $4.67 | $4.73 | $4.73 | 75,097 |
| 2022-02-11 | $4.65 | $4.78 | $4.64 | $4.73 | $4.73 | 28,281 |
| 2022-02-10 | $4.61 | $4.86 | $4.61 | $4.67 | $4.67 | 42,932 |
| 2022-02-09 | $4.81 | $4.85 | $4.63 | $4.75 | $4.75 | 77,785 |
| 2022-02-08 | $4.64 | $4.95 | $4.55 | $4.81 | $4.81 | 121,017 |
| 2022-02-07 | $4.57 | $4.74 | $4.46 | $4.63 | $4.63 | 51,706 |
| 2022-02-04 | $4.48 | $4.65 | $4.37 | $4.64 | $4.64 | 27,639 |
| 2022-02-03 | $4.39 | $4.54 | $4.32 | $4.46 | $4.46 | 13,616 |
| 2022-02-02 | $4.62 | $4.63 | $4.35 | $4.49 | $4.49 | 34,281 |
| 2022-02-01 | $4.49 | $4.55 | $4.43 | $4.53 | $4.53 | 38,853 |
| 2022-01-31 | $4.16 | $4.49 | $4.16 | $4.48 | $4.48 | 100,549 |
| 2022-01-28 | $4.05 | $4.27 | $3.96 | $4.13 | $4.13 | 58,454 |
| 2022-01-27 | $4.15 | $4.36 | $3.93 | $3.96 | $3.96 | 90,340 |
| 2022-01-26 | $4.44 | $4.49 | $4.11 | $4.13 | $4.13 | 86,348 |
| 2022-01-25 | $4.14 | $4.44 | $4.14 | $4.34 | $4.34 | 66,921 |
| 2022-01-24 | $4.12 | $4.28 | $3.98 | $4.22 | $4.22 | 82,145 |
| 2022-01-21 | $4.36 | $4.37 | $4.14 | $4.24 | $4.24 | 56,038 |
| 2022-01-20 | $4.10 | $4.49 | $4.10 | $4.30 | $4.30 | 81,567 |
| 2022-01-19 | $4.45 | $4.47 | $4.01 | $4.04 | $4.04 | 75,351 |
| 2022-01-18 | $4.60 | $4.87 | $4.35 | $4.36 | $4.36 | 93,924 |
| 2022-01-14 | $4.50 | $4.73 | $4.43 | $4.70 | $4.70 | 53,730 |
| 2022-01-13 | $4.47 | $4.83 | $4.42 | $4.56 | $4.56 | 119,094 |
| 2022-01-12 | $4.34 | $4.60 | $4.22 | $4.45 | $4.45 | 86,529 |
| 2022-01-11 | $4.15 | $4.32 | $4.03 | $4.25 | $4.25 | 93,117 |
| 2022-01-10 | $4.14 | $4.24 | $3.98 | $4.20 | $4.20 | 39,646 |
| 2022-01-07 | $4.04 | $4.24 | $4.04 | $4.12 | $4.12 | 46,063 |
| 2022-01-06 | $3.98 | $4.18 | $3.96 | $4.09 | $4.09 | 78,930 |
| 2022-01-05 | $4.11 | $4.22 | $3.98 | $4.02 | $4.02 | 56,349 |
| 2022-01-04 | $4.31 | $4.31 | $4.03 | $4.11 | $4.11 | 44,452 |
| 2022-01-03 | $4.01 | $4.34 | $4.01 | $4.28 | $4.28 | 118,266 |
| 2021-12-31 | $4.14 | $4.16 | $3.95 | $4.02 | $4.02 | 89,360 |
| 2021-12-30 | $4.05 | $4.19 | $3.93 | $4.12 | $4.12 | 90,856 |
| 2021-12-29 | $4.13 | $4.14 | $3.84 | $3.90 | $3.90 | 154,494 |
| 2021-12-28 | $4.27 | $4.30 | $4.05 | $4.11 | $4.11 | 54,452 |
| 2021-12-27 | $4.22 | $4.40 | $4.06 | $4.32 | $4.32 | 112,068 |
| 2021-12-23 | $4.37 | $4.37 | $4.17 | $4.23 | $4.23 | 35,035 |
| 2021-12-22 | $4.21 | $4.39 | $4.20 | $4.37 | $4.37 | 43,331 |
| 2021-12-21 | $4.17 | $4.30 | $4.03 | $4.18 | $4.18 | 51,034 |
| 2021-12-20 | $4.15 | $4.21 | $3.93 | $3.98 | $3.98 | 86,871 |
| 2021-12-17 | $4.39 | $4.48 | $4.21 | $4.21 | $4.21 | 84,137 |
| 2021-12-16 | $4.31 | $4.50 | $4.27 | $4.45 | $4.45 | 76,312 |
| 2021-12-15 | $4.58 | $4.58 | $4.23 | $4.27 | $4.27 | 90,094 |
| 2021-12-14 | $4.64 | $4.82 | $4.40 | $4.53 | $4.53 | 81,541 |
| 2021-12-13 | $4.81 | $4.85 | $4.61 | $4.66 | $4.66 | 37,163 |
| 2021-12-10 | $4.72 | $4.77 | $4.61 | $4.77 | $4.77 | 59,072 |
| 2021-12-09 | $4.74 | $4.85 | $4.61 | $4.65 | $4.65 | 46,535 |
| 2021-12-08 | $4.48 | $4.79 | $4.40 | $4.75 | $4.75 | 72,174 |
| 2021-12-07 | $4.21 | $4.56 | $4.21 | $4.48 | $4.48 | 53,489 |
| 2021-12-06 | $4.20 | $4.29 | $4.02 | $4.20 | $4.20 | 85,826 |
| 2021-12-03 | $4.49 | $4.54 | $4.22 | $4.25 | $4.25 | 105,467 |
| 2021-12-02 | $4.47 | $4.66 | $4.35 | $4.49 | $4.49 | 152,299 |
| 2021-12-01 | $5.03 | $5.03 | $4.50 | $4.50 | $4.50 | 143,917 |
| 2021-11-30 | $4.77 | $5.01 | $4.71 | $4.94 | $4.94 | 291,985 |
| 2021-11-29 | $4.98 | $4.98 | $4.76 | $4.84 | $4.84 | 261,475 |
| 2021-11-26 | $4.89 | $5.00 | $4.80 | $4.88 | $4.88 | 172,289 |
| 2021-11-24 | $4.80 | $5.17 | $4.80 | $5.08 | $5.08 | 203,191 |
| 2021-11-23 | $4.83 | $4.95 | $4.77 | $4.80 | $4.80 | 133,309 |
| 2021-11-22 | $5.01 | $5.03 | $4.81 | $4.86 | $4.86 | 205,004 |
| 2021-11-19 | $4.92 | $5.15 | $4.92 | $5.01 | $5.01 | 202,810 |
| 2021-11-18 | $5.01 | $5.06 | $4.76 | $4.89 | $4.89 | 244,371 |
| 2021-11-17 | $4.96 | $5.17 | $4.90 | $4.96 | $4.96 | 196,006 |
| 2021-11-16 | $5.05 | $5.12 | $4.91 | $4.96 | $4.96 | 221,078 |
| 2021-11-15 | $5.49 | $5.72 | $4.98 | $5.12 | $5.12 | 628,952 |
| 2021-11-12 | $5.00 | $5.58 | $4.95 | $5.44 | $5.44 | 1,211,005 |
| 2021-11-11 | $4.84 | $5.08 | $4.79 | $4.96 | $4.96 | 246,701 |
| 2021-11-10 | $5.00 | $5.00 | $4.78 | $4.85 | $4.85 | 346,262 |
| 2021-11-09 | $5.23 | $5.32 | $4.87 | $5.06 | $5.06 | 628,277 |
| 2021-11-08 | $5.11 | $5.56 | $5.04 | $5.26 | $5.26 | 656,636 |
| 2021-11-05 | $5.06 | $5.13 | $5.01 | $5.05 | $5.05 | 177,517 |
| 2021-11-04 | $5.44 | $5.46 | $4.93 | $5.02 | $5.02 | 688,180 |
| 2021-11-03 | $5.64 | $5.74 | $5.22 | $5.54 | $5.54 | 1,100,692 |
| 2021-11-02 | $5.65 | $5.76 | $5.56 | $5.57 | $5.57 | 168,013 |
| 2021-11-01 | $5.84 | $5.97 | $5.60 | $5.61 | $5.61 | 221,694 |
| 2021-10-29 | $5.63 | $5.98 | $5.51 | $5.90 | $5.90 | 443,303 |
| 2021-10-28 | $5.75 | $5.94 | $5.55 | $5.68 | $5.68 | 307,059 |
| 2021-10-27 | $5.70 | $6.15 | $5.69 | $5.75 | $5.75 | 693,612 |
| 2021-10-26 | $6.12 | $6.12 | $5.66 | $5.72 | $5.72 | 348,232 |
| 2021-10-25 | $5.92 | $6.17 | $5.79 | $6.04 | $6.04 | 323,212 |
| 2021-10-22 | $5.91 | $6.12 | $5.57 | $6.04 | $6.04 | 1,000,622 |
| 2021-10-21 | $6.38 | $6.58 | $6.06 | $6.17 | $6.17 | 849,947 |
| 2021-10-20 | $6.99 | $7.04 | $6.22 | $6.46 | $6.46 | 2,749,174 |
| 2021-10-19 | $6.40 | $7.70 | $6.15 | $7.64 | $7.64 | 9,300,395 |
| 2021-10-18 | $6.36 | $6.36 | $6.04 | $6.17 | $6.17 | 881,367 |
| 2021-10-15 | $6.21 | $6.54 | $5.98 | $6.40 | $6.40 | 3,512,262 |
| 2021-10-14 | $7.90 | $9.36 | $6.67 | $6.98 | $6.98 | 118,478,990 |
| 2021-10-13 | $5.10 | $5.15 | $4.87 | $5.01 | $5.01 | 80,134 |
| 2021-10-12 | $5.04 | $5.19 | $5.02 | $5.18 | $5.18 | 70,815 |
| 2021-10-11 | $5.00 | $5.20 | $4.89 | $5.12 | $5.12 | 69,312 |
| 2021-10-08 | $4.92 | $5.07 | $4.85 | $4.98 | $4.98 | 103,476 |
| 2021-10-07 | $4.87 | $4.98 | $4.72 | $4.90 | $4.90 | 121,936 |
| 2021-10-06 | $4.78 | $5.03 | $4.75 | $4.88 | $4.88 | 107,156 |
| 2021-10-05 | $5.00 | $5.04 | $4.81 | $4.84 | $4.84 | 73,742 |
| 2021-10-04 | $4.83 | $5.36 | $4.67 | $5.01 | $5.01 | 210,150 |
| 2021-10-01 | $5.13 | $5.17 | $4.81 | $4.88 | $4.88 | 90,143 |
| 2021-09-30 | $5.25 | $5.25 | $4.89 | $5.08 | $5.08 | 176,860 |
| 2021-09-29 | $5.12 | $5.32 | $4.80 | $5.24 | $5.24 | 494,090 |
| 2021-09-28 | $5.13 | $5.21 | $4.91 | $5.01 | $5.01 | 111,219 |
| 2021-09-27 | $5.14 | $5.30 | $5.03 | $5.13 | $5.13 | 105,250 |
| 2021-09-24 | $5.00 | $5.28 | $4.99 | $5.10 | $5.10 | 224,675 |
| 2021-09-23 | $4.84 | $5.10 | $4.75 | $5.08 | $5.08 | 129,925 |
| 2021-09-22 | $4.67 | $4.95 | $4.55 | $4.79 | $4.79 | 352,481 |
| 2021-09-21 | $4.86 | $4.99 | $4.64 | $4.65 | $4.65 | 166,064 |
| 2021-09-20 | $5.05 | $5.08 | $4.72 | $4.83 | $4.83 | 402,097 |
| 2021-09-17 | $5.13 | $5.40 | $5.00 | $5.29 | $5.29 | 349,590 |
| 2021-09-16 | $6.05 | $6.24 | $4.85 | $5.33 | $5.33 | 1,308,711 |
| 2021-09-15 | $5.41 | $5.83 | $5.25 | $5.83 | $5.83 | 539,354 |
| 2021-09-14 | $5.44 | $5.44 | $5.13 | $5.36 | $5.36 | 182,520 |
| 2021-09-13 | $5.85 | $5.99 | $5.20 | $5.44 | $5.44 | 706,151 |
| 2021-09-10 | $5.80 | $6.17 | $5.70 | $5.76 | $5.76 | 696,955 |
| 2021-09-09 | $5.68 | $5.86 | $5.60 | $5.82 | $5.82 | 163,226 |
| 2021-09-08 | $5.71 | $5.83 | $5.55 | $5.73 | $5.73 | 194,124 |
| 2021-09-07 | $5.72 | $5.92 | $5.63 | $5.80 | $5.80 | 226,370 |
| 2021-09-03 | $6.10 | $6.12 | $5.56 | $5.65 | $5.65 | 359,724 |
| 2021-09-02 | $5.80 | $6.10 | $5.66 | $6.09 | $6.09 | 252,501 |
| 2021-09-01 | $5.40 | $5.88 | $5.31 | $5.81 | $5.81 | 287,904 |
| 2021-08-31 | $5.20 | $5.42 | $5.10 | $5.39 | $5.39 | 74,451 |
| 2021-08-30 | $5.23 | $5.28 | $5.07 | $5.16 | $5.16 | 207,238 |
| 2021-08-27 | $5.14 | $5.23 | $5.06 | $5.23 | $5.23 | 95,837 |
| 2021-08-26 | $5.27 | $5.27 | $5.08 | $5.18 | $5.18 | 98,423 |
| 2021-08-25 | $5.26 | $5.35 | $5.03 | $5.23 | $5.23 | 126,416 |
| 2021-08-24 | $5.46 | $5.46 | $5.16 | $5.28 | $5.28 | 80,855 |
| 2021-08-23 | $5.30 | $5.44 | $5.06 | $5.35 | $5.35 | 266,666 |
| 2021-08-20 | $5.04 | $5.30 | $4.87 | $5.16 | $5.16 | 293,127 |
| 2021-08-19 | $6.63 | $6.73 | $5.00 | $5.23 | $5.23 | 1,596,121 |
| 2021-08-18 | $5.60 | $6.94 | $5.27 | $6.80 | $6.80 | 5,329,716 |
| 2021-08-17 | $5.52 | $5.57 | $5.30 | $5.57 | $5.57 | 110,505 |
| 2021-08-16 | $5.42 | $5.60 | $5.25 | $5.49 | $5.49 | 148,784 |
| 2021-08-13 | $5.73 | $5.73 | $5.25 | $5.37 | $5.37 | 159,764 |
| 2021-08-12 | $5.69 | $5.77 | $5.46 | $5.73 | $5.73 | 198,804 |
| 2021-08-11 | $5.22 | $5.74 | $5.04 | $5.72 | $5.72 | 495,900 |
| 2021-08-10 | $5.08 | $5.19 | $4.86 | $5.18 | $5.18 | 225,270 |
| 2021-08-09 | $5.11 | $5.11 | $4.75 | $5.01 | $5.01 | 226,740 |
| 2021-08-06 | $5.13 | $5.23 | $4.93 | $5.11 | $5.11 | 139,900 |
| 2021-08-05 | $4.89 | $5.33 | $4.82 | $5.07 | $5.07 | 557,118 |
| 2021-08-04 | $5.28 | $5.40 | $4.67 | $4.82 | $4.82 | 524,123 |
| 2021-08-03 | $5.08 | $5.60 | $4.85 | $5.41 | $5.41 | 535,314 |
| 2021-08-02 | $5.48 | $5.73 | $5.02 | $5.16 | $5.16 | 558,408 |
| 2021-07-30 | $5.20 | $5.62 | $5.13 | $5.51 | $5.51 | 401,448 |
| 2021-07-29 | $5.15 | $5.64 | $5.05 | $5.34 | $5.34 | 1,361,361 |
| 2021-07-28 | $6.12 | $7.40 | $5.28 | $5.62 | $5.62 | 54,919,694 |
| 2021-07-27 | $4.38 | $4.65 | $4.25 | $4.65 | $4.65 | 395,989 |
| 2021-07-26 | $4.67 | $4.67 | $4.21 | $4.38 | $4.38 | 329,723 |
| 2021-07-23 | $4.16 | $4.35 | $4.01 | $4.35 | $4.35 | 194,778 |
| 2021-07-22 | $4.08 | $4.18 | $3.91 | $4.11 | $4.11 | 189,977 |
| 2021-07-21 | $4.18 | $4.31 | $4.07 | $4.08 | $4.08 | 137,315 |
| 2021-07-20 | $4.16 | $4.30 | $4.00 | $4.18 | $4.18 | 271,908 |
| 2021-07-19 | $4.42 | $4.58 | $3.86 | $4.06 | $4.06 | 428,347 |
| 2021-07-16 | $4.62 | $4.74 | $4.40 | $4.46 | $4.46 | 74,958 |
| 2021-07-15 | $4.66 | $4.87 | $4.45 | $4.55 | $4.55 | 172,381 |
| 2021-07-14 | $5.34 | $5.60 | $4.66 | $4.75 | $4.75 | 361,680 |
| 2021-07-13 | $5.28 | $5.79 | $5.11 | $5.46 | $5.46 | 511,721 |
| 2021-07-12 | $5.17 | $5.50 | $5.14 | $5.40 | $5.40 | 193,576 |
| 2021-07-09 | $5.18 | $5.62 | $5.08 | $5.22 | $5.22 | 306,398 |
| 2021-07-08 | $5.08 | $5.38 | $4.91 | $5.18 | $5.18 | 357,168 |
| 2021-07-07 | $5.88 | $6.03 | $5.05 | $5.35 | $5.35 | 538,176 |
| 2021-07-06 | $6.01 | $6.56 | $5.65 | $5.88 | $5.88 | 1,257,445 |
| 2021-07-02 | $5.81 | $6.12 | $5.50 | $6.08 | $6.08 | 271,166 |
| 2021-07-01 | $6.19 | $6.48 | $5.78 | $5.83 | $5.83 | 436,337 |
| 2021-06-30 | $6.54 | $6.80 | $6.10 | $6.19 | $6.19 | 736,962 |
| 2021-06-29 | $7.22 | $7.50 | $6.60 | $6.85 | $6.85 | 1,686,599 |
| 2021-06-28 | $7.23 | $7.79 | $6.35 | $7.69 | $7.69 | 2,153,407 |
| 2021-06-25 | $7.20 | $9.37 | $7.15 | $7.86 | $7.86 | 34,434,782 |
| 2021-06-24 | $5.00 | $5.80 | $4.50 | $5.60 | $5.60 | 5,717,725 |
Grove Inc (GRVI) News Headlines
Recent Grove Inc (GRVI) News
Similar Companies to Grove Inc (GRVI) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |