ESS Tech Inc (GWH) Exchange: NYSE
Data as of July 16, 2025
$1.60 ($-0.11) -6.43%
ESS Tech Inc - Daily Information
Click for more stock information on ESS Tech Inc.| Daily Information | Data |
|---|---|
| Date | July 16, 2025 |
| Open | $1.71 |
| Previous Close | $1.60 |
| High | $1.74 |
| Low | $1.56 |
| Adjusted Open | $1.71 |
| Previous Adjusted Close | $1.60 |
| Adjusted High | $1.74 |
| Adjusted Low | $1.56 |
About ESS Tech Inc (GWH)
ESS designs, builds and deploys environmentally sustainable, low-cost, iron flow batteries for long-duration commercial and utility-scale energy storage applications requiring from 4 to 12 hours of flexible energy capacity. The Energy Warehouse™ and Energy Center™ use earth-abundant iron, salt, and water for the electrolyte, resulting in an environmentally benign, long-life energy storage solution for the world’s renewable energy infrastructure. Established in 2011, ESS enables project developers, utilities, and commercial and industrial facility owners to make the transition to more flexible non-lithium-ion storage that is better suited for the grid and the environment.
Invest in ESS Tech Inc (GWH)
Historical Stock Data for ESS Tech Inc (GWH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | $1.71 | $1.74 | $1.56 | $1.60 | $1.60 | 125,341 |
| 2025-07-09 | $1.48 | $1.76 | $1.48 | $1.71 | $1.71 | 208,214 |
| 2025-07-08 | $1.51 | $1.56 | $1.46 | $1.48 | $1.48 | 131,503 |
| 2025-07-07 | $1.74 | $1.76 | $1.44 | $1.51 | $1.51 | 363,513 |
| 2025-07-03 | $1.70 | $1.83 | $1.44 | $1.74 | $1.74 | 256,219 |
| 2025-07-02 | $1.35 | $1.73 | $1.34 | $1.70 | $1.70 | 558,180 |
| 2025-07-01 | $1.31 | $1.35 | $1.24 | $1.32 | $1.32 | 140,543 |
| 2025-06-30 | $1.20 | $1.34 | $1.18 | $1.33 | $1.33 | 235,056 |
| 2025-06-27 | $1.41 | $1.42 | $1.17 | $1.21 | $1.21 | 423,516 |
| 2025-06-26 | $1.11 | $1.44 | $1.09 | $1.30 | $1.30 | 1,578,222 |
| 2025-06-25 | $1.08 | $1.09 | $1.05 | $1.07 | $1.07 | 73,026 |
| 2025-06-24 | $1.07 | $1.10 | $1.04 | $1.05 | $1.05 | 152,427 |
| 2025-06-23 | $1.09 | $1.13 | $1.01 | $1.07 | $1.07 | 289,223 |
| 2025-06-20 | $0.96 | $1.08 | $0.96 | $1.07 | $1.07 | 228,532 |
| 2025-06-18 | $0.98 | $1.05 | $0.95 | $0.99 | $0.99 | 120,933 |
| 2025-06-17 | $1.08 | $1.08 | $0.99 | $0.99 | $0.99 | 146,223 |
| 2025-06-16 | $1.08 | $1.12 | $1.02 | $1.09 | $1.09 | 148,734 |
| 2025-06-13 | $1.09 | $1.14 | $1.04 | $1.06 | $1.06 | 200,709 |
| 2025-06-12 | $1.20 | $1.20 | $1.09 | $1.10 | $1.10 | 196,416 |
| 2025-06-11 | $1.28 | $1.28 | $1.20 | $1.20 | $1.20 | 102,689 |
| 2025-06-10 | $1.30 | $1.30 | $1.20 | $1.22 | $1.22 | 191,468 |
| 2025-06-09 | $1.24 | $1.34 | $1.23 | $1.30 | $1.30 | 290,302 |
| 2025-06-06 | $1.27 | $1.33 | $1.22 | $1.22 | $1.22 | 247,911 |
| 2025-06-05 | $1.27 | $1.34 | $1.21 | $1.27 | $1.27 | 242,176 |
| 2025-06-04 | $1.26 | $1.35 | $1.16 | $1.27 | $1.27 | 498,277 |
| 2025-06-03 | $1.42 | $1.52 | $1.33 | $1.33 | $1.33 | 613,303 |
| 2025-06-02 | $1.57 | $1.62 | $1.31 | $1.41 | $1.41 | 1,339,509 |
| 2025-05-30 | $0.91 | $2.06 | $0.91 | $1.70 | $1.70 | 37,370,577 |
| 2025-05-29 | $1.18 | $1.20 | $0.76 | $0.82 | $0.82 | 1,141,723 |
| 2025-05-28 | $1.41 | $1.45 | $1.04 | $1.11 | $1.11 | 1,532,804 |
| 2025-05-27 | $1.96 | $2.14 | $1.95 | $1.97 | $1.97 | 130,376 |
| 2025-05-23 | $1.77 | $2.04 | $1.74 | $2.01 | $2.01 | 110,922 |
| 2025-05-22 | $1.81 | $1.87 | $1.79 | $1.81 | $1.81 | 46,370 |
| 2025-05-21 | $2.00 | $2.00 | $1.78 | $1.84 | $1.84 | 173,386 |
| 2025-05-20 | $1.98 | $2.05 | $1.91 | $1.96 | $1.96 | 120,020 |
| 2025-05-19 | $2.05 | $2.10 | $1.91 | $2.09 | $2.09 | 171,829 |
| 2025-05-16 | $2.30 | $2.36 | $1.95 | $2.14 | $2.14 | 307,969 |
| 2025-05-15 | $2.76 | $2.76 | $2.54 | $2.56 | $2.56 | 118,235 |
| 2025-05-14 | $2.88 | $2.99 | $2.69 | $2.74 | $2.74 | 115,045 |
| 2025-05-13 | $2.48 | $3.18 | $2.48 | $2.80 | $2.80 | 345,890 |
| 2025-05-12 | $2.42 | $2.48 | $2.35 | $2.45 | $2.45 | 76,606 |
| 2025-05-09 | $2.24 | $2.29 | $2.18 | $2.25 | $2.25 | 43,014 |
| 2025-05-08 | $2.09 | $2.25 | $2.07 | $2.20 | $2.20 | 19,851 |
| 2025-05-07 | $2.12 | $2.12 | $2.02 | $2.05 | $2.05 | 22,484 |
| 2025-05-06 | $2.06 | $2.13 | $2.03 | $2.13 | $2.13 | 28,983 |
| 2025-05-05 | $2.15 | $2.19 | $2.06 | $2.08 | $2.08 | 36,858 |
| 2025-05-02 | $2.38 | $2.38 | $2.16 | $2.18 | $2.18 | 45,741 |
| 2025-05-01 | $2.25 | $2.40 | $2.21 | $2.36 | $2.36 | 35,365 |
| 2025-04-30 | $2.30 | $2.33 | $2.17 | $2.24 | $2.24 | 23,433 |
| 2025-04-29 | $2.20 | $2.39 | $2.19 | $2.34 | $2.34 | 25,485 |
| 2025-04-28 | $2.28 | $2.29 | $2.18 | $2.24 | $2.24 | 9,578 |
| 2025-04-25 | $2.26 | $2.35 | $2.20 | $2.27 | $2.27 | 30,491 |
| 2025-04-24 | $2.19 | $2.28 | $2.18 | $2.28 | $2.28 | 39,316 |
| 2025-04-23 | $2.14 | $2.25 | $2.11 | $2.15 | $2.15 | 31,116 |
| 2025-04-22 | $2.01 | $2.13 | $2.01 | $2.06 | $2.06 | 23,525 |
| 2025-04-21 | $2.17 | $2.17 | $1.96 | $2.00 | $2.00 | 59,661 |
| 2025-04-17 | $2.19 | $2.27 | $2.05 | $2.18 | $2.18 | 78,634 |
| 2025-04-16 | $2.31 | $2.33 | $2.12 | $2.21 | $2.21 | 54,075 |
| 2025-04-15 | $2.42 | $2.42 | $2.22 | $2.31 | $2.31 | 34,800 |
| 2025-04-14 | $2.50 | $2.53 | $2.35 | $2.42 | $2.42 | 48,360 |
| 2025-04-11 | $2.42 | $2.54 | $2.34 | $2.50 | $2.50 | 25,843 |
| 2025-04-10 | $2.58 | $2.73 | $2.40 | $2.43 | $2.43 | 31,325 |
| 2025-04-09 | $2.20 | $2.74 | $2.20 | $2.64 | $2.64 | 67,484 |
| 2025-04-08 | $2.41 | $2.56 | $2.23 | $2.28 | $2.28 | 61,276 |
| 2025-04-07 | $2.24 | $2.52 | $2.20 | $2.39 | $2.39 | 42,401 |
| 2025-04-04 | $2.43 | $2.45 | $2.10 | $2.38 | $2.38 | 79,458 |
| 2025-04-03 | $2.56 | $2.63 | $2.40 | $2.44 | $2.44 | 74,172 |
| 2025-04-02 | $2.86 | $2.86 | $2.51 | $2.60 | $2.60 | 110,121 |
| 2025-04-01 | $3.05 | $3.05 | $2.55 | $2.85 | $2.85 | 124,767 |
| 2025-03-31 | $3.30 | $3.55 | $3.18 | $3.26 | $3.26 | 78,456 |
| 2025-03-28 | $3.48 | $3.51 | $3.31 | $3.35 | $3.35 | 18,116 |
| 2025-03-27 | $3.38 | $3.48 | $3.26 | $3.46 | $3.46 | 58,823 |
| 2025-03-26 | $3.31 | $3.34 | $3.26 | $3.31 | $3.31 | 17,946 |
| 2025-03-25 | $3.43 | $3.43 | $3.20 | $3.30 | $3.30 | 23,713 |
| 2025-03-24 | $3.50 | $3.57 | $3.28 | $3.39 | $3.39 | 36,463 |
| 2025-03-21 | $3.25 | $3.47 | $3.18 | $3.40 | $3.40 | 36,325 |
| 2025-03-20 | $3.35 | $3.44 | $3.25 | $3.32 | $3.32 | 34,909 |
| 2025-03-19 | $3.35 | $3.51 | $3.33 | $3.42 | $3.42 | 31,425 |
| 2025-03-18 | $3.54 | $3.54 | $3.29 | $3.34 | $3.34 | 26,493 |
| 2025-03-17 | $3.20 | $3.62 | $3.20 | $3.57 | $3.57 | 71,081 |
| 2025-03-14 | $3.28 | $3.38 | $3.16 | $3.25 | $3.25 | 21,636 |
| 2025-03-13 | $3.28 | $3.47 | $3.16 | $3.21 | $3.21 | 19,302 |
| 2025-03-12 | $3.12 | $3.33 | $3.12 | $3.25 | $3.25 | 28,809 |
| 2025-03-11 | $3.01 | $3.16 | $2.97 | $3.12 | $3.12 | 49,599 |
| 2025-03-10 | $3.19 | $3.23 | $2.95 | $3.06 | $3.06 | 81,050 |
| 2025-03-07 | $3.20 | $3.27 | $2.97 | $3.26 | $3.26 | 77,913 |
| 2025-03-06 | $3.30 | $3.35 | $3.10 | $3.20 | $3.20 | 47,221 |
| 2025-03-05 | $3.37 | $3.50 | $3.30 | $3.33 | $3.33 | 40,956 |
| 2025-03-04 | $3.17 | $3.47 | $2.92 | $3.44 | $3.44 | 168,262 |
| 2025-03-03 | $3.62 | $3.73 | $3.22 | $3.26 | $3.26 | 128,488 |
| 2025-02-28 | $3.65 | $3.67 | $3.40 | $3.61 | $3.61 | 97,301 |
| 2025-02-27 | $4.17 | $4.18 | $3.55 | $3.64 | $3.64 | 144,600 |
| 2025-02-26 | $4.19 | $4.36 | $4.13 | $4.16 | $4.16 | 48,398 |
| 2025-02-25 | $4.31 | $4.31 | $4.04 | $4.16 | $4.16 | 59,736 |
| 2025-02-24 | $4.20 | $4.37 | $4.00 | $4.30 | $4.30 | 100,812 |
| 2025-02-21 | $4.74 | $4.83 | $3.98 | $4.05 | $4.05 | 239,501 |
| 2025-02-20 | $4.89 | $5.16 | $4.70 | $4.81 | $4.81 | 49,975 |
| 2025-02-19 | $5.40 | $5.42 | $4.67 | $4.82 | $4.82 | 116,439 |
| 2025-02-18 | $4.27 | $5.46 | $4.26 | $5.43 | $5.43 | 305,719 |
| 2025-02-14 | $5.37 | $5.54 | $4.00 | $4.01 | $4.01 | 330,854 |
| 2025-02-13 | $5.21 | $5.54 | $5.21 | $5.49 | $5.49 | 35,238 |
| 2025-02-12 | $5.16 | $5.28 | $5.08 | $5.21 | $5.21 | 38,434 |
| 2025-02-11 | $5.25 | $5.33 | $5.15 | $5.25 | $5.25 | 25,914 |
| 2025-02-10 | $5.28 | $5.42 | $5.20 | $5.34 | $5.34 | 42,840 |
| 2025-02-07 | $5.45 | $5.49 | $5.08 | $5.19 | $5.19 | 87,206 |
| 2025-02-06 | $5.77 | $5.80 | $5.38 | $5.45 | $5.45 | 50,779 |
| 2025-02-05 | $5.68 | $5.77 | $5.62 | $5.72 | $5.72 | 45,098 |
| 2025-02-04 | $5.44 | $5.68 | $5.39 | $5.64 | $5.64 | 45,606 |
| 2025-02-03 | $5.42 | $5.61 | $5.21 | $5.39 | $5.39 | 29,689 |
| 2025-01-31 | $5.50 | $6.00 | $5.41 | $5.51 | $5.51 | 66,353 |
| 2025-01-30 | $5.39 | $5.69 | $5.29 | $5.50 | $5.50 | 60,852 |
| 2025-01-29 | $5.49 | $5.55 | $5.18 | $5.30 | $5.30 | 53,164 |
| 2025-01-28 | $5.58 | $5.61 | $5.25 | $5.49 | $5.49 | 58,863 |
| 2025-01-27 | $5.58 | $5.70 | $5.18 | $5.42 | $5.42 | 102,661 |
| 2025-01-24 | $5.39 | $5.82 | $5.39 | $5.53 | $5.53 | 51,163 |
| 2025-01-23 | $5.32 | $5.53 | $5.27 | $5.45 | $5.45 | 37,611 |
| 2025-01-22 | $5.42 | $5.50 | $5.20 | $5.32 | $5.32 | 49,719 |
| 2025-01-21 | $5.73 | $5.78 | $5.28 | $5.43 | $5.43 | 66,991 |
| 2025-01-17 | $5.67 | $6.09 | $5.57 | $5.70 | $5.70 | 123,654 |
| 2025-01-16 | $5.22 | $5.66 | $5.13 | $5.51 | $5.51 | 75,622 |
| 2025-01-15 | $5.28 | $5.29 | $5.00 | $5.15 | $5.15 | 40,339 |
| 2025-01-14 | $5.20 | $5.43 | $5.00 | $5.10 | $5.10 | 38,725 |
| 2025-01-13 | $5.40 | $5.42 | $4.91 | $5.12 | $5.12 | 72,447 |
| 2025-01-10 | $5.60 | $5.69 | $5.41 | $5.52 | $5.52 | 34,490 |
| 2025-01-08 | $6.10 | $6.19 | $5.48 | $5.61 | $5.61 | 69,199 |
| 2025-01-07 | $6.49 | $6.66 | $6.11 | $6.13 | $6.13 | 78,106 |
| 2025-01-06 | $6.50 | $6.87 | $6.27 | $6.50 | $6.50 | 125,722 |
| 2025-01-03 | $6.15 | $6.40 | $5.92 | $6.34 | $6.34 | 65,867 |
| 2025-01-02 | $5.96 | $6.42 | $5.83 | $6.07 | $6.07 | 67,998 |
| 2024-12-31 | $6.31 | $6.31 | $5.69 | $5.88 | $5.88 | 84,858 |
| 2024-12-30 | $6.41 | $6.45 | $5.70 | $6.14 | $6.14 | 131,675 |
| 2024-12-27 | $5.65 | $6.56 | $5.50 | $6.47 | $6.47 | 197,781 |
| 2024-12-26 | $5.05 | $5.62 | $5.05 | $5.60 | $5.60 | 89,188 |
| 2024-12-24 | $4.94 | $5.10 | $4.78 | $5.07 | $5.07 | 60,101 |
| 2024-12-23 | $4.65 | $5.30 | $4.65 | $4.89 | $4.89 | 116,225 |
| 2024-12-20 | $4.36 | $4.90 | $4.35 | $4.66 | $4.66 | 118,511 |
| 2024-12-19 | $4.80 | $4.97 | $4.42 | $4.42 | $4.42 | 99,654 |
| 2024-12-18 | $5.08 | $5.33 | $4.75 | $4.78 | $4.78 | 106,561 |
| 2024-12-17 | $5.05 | $5.21 | $4.97 | $5.03 | $5.03 | 64,157 |
| 2024-12-16 | $5.01 | $5.22 | $4.85 | $5.09 | $5.09 | 110,522 |
| 2024-12-13 | $5.37 | $5.37 | $5.02 | $5.09 | $5.09 | 90,336 |
| 2024-12-12 | $5.40 | $5.51 | $5.14 | $5.27 | $5.27 | 70,986 |
| 2024-12-11 | $5.50 | $5.63 | $5.27 | $5.43 | $5.43 | 63,574 |
| 2024-12-10 | $5.76 | $6.00 | $5.42 | $5.49 | $5.49 | 39,231 |
| 2024-12-09 | $5.44 | $6.05 | $5.35 | $5.85 | $5.85 | 98,740 |
| 2024-12-06 | $5.75 | $5.79 | $5.40 | $5.44 | $5.44 | 96,719 |
| 2024-12-05 | $5.89 | $6.06 | $5.68 | $5.73 | $5.73 | 55,963 |
| 2024-12-04 | $6.12 | $6.13 | $5.90 | $5.93 | $5.93 | 82,961 |
| 2024-12-03 | $6.22 | $6.41 | $5.90 | $6.12 | $6.12 | 122,743 |
| 2024-12-02 | $6.26 | $6.63 | $6.06 | $6.26 | $6.26 | 62,859 |
| 2024-11-29 | $6.04 | $6.60 | $6.04 | $6.26 | $6.26 | 45,953 |
| 2024-11-27 | $5.97 | $6.20 | $5.89 | $6.09 | $6.09 | 59,315 |
| 2024-11-26 | $5.90 | $6.15 | $5.60 | $5.97 | $5.97 | 80,840 |
| 2024-11-25 | $6.18 | $6.34 | $5.71 | $5.85 | $5.85 | 92,341 |
| 2024-11-22 | $5.20 | $6.35 | $5.20 | $6.00 | $6.00 | 124,703 |
| 2024-11-21 | $5.20 | $5.41 | $5.04 | $5.19 | $5.19 | 79,324 |
| 2024-11-20 | $5.14 | $5.33 | $4.92 | $5.21 | $5.21 | 72,833 |
| 2024-11-19 | $5.01 | $5.49 | $4.90 | $5.17 | $5.17 | 103,743 |
| 2024-11-18 | $5.59 | $5.70 | $4.68 | $4.91 | $4.91 | 321,241 |
| 2024-11-15 | $7.25 | $7.29 | $5.13 | $5.21 | $5.21 | 327,949 |
| 2024-11-14 | $7.25 | $8.10 | $6.95 | $7.33 | $7.33 | 244,960 |
| 2024-11-13 | $9.24 | $9.54 | $8.58 | $8.90 | $8.90 | 116,697 |
| 2024-11-12 | $9.85 | $9.85 | $8.30 | $9.10 | $9.10 | 184,650 |
| 2024-11-11 | $8.39 | $10.12 | $8.19 | $9.85 | $9.85 | 206,927 |
| 2024-11-08 | $8.71 | $8.87 | $7.91 | $8.27 | $8.27 | 125,639 |
| 2024-11-07 | $8.12 | $8.99 | $8.12 | $8.73 | $8.73 | 106,162 |
| 2024-11-06 | $8.70 | $9.07 | $8.10 | $8.16 | $8.16 | 102,850 |
| 2024-11-05 | $7.90 | $8.65 | $7.90 | $8.62 | $8.62 | 82,594 |
| 2024-11-04 | $7.65 | $7.91 | $7.50 | $7.83 | $7.83 | 28,091 |
| 2024-11-01 | $7.61 | $7.71 | $7.30 | $7.68 | $7.68 | 33,287 |
| 2024-10-31 | $7.69 | $7.80 | $7.32 | $7.49 | $7.49 | 59,908 |
| 2024-10-30 | $7.87 | $8.13 | $7.70 | $7.73 | $7.73 | 43,903 |
| 2024-10-29 | $8.15 | $8.50 | $7.84 | $7.93 | $7.93 | 49,198 |
| 2024-10-28 | $7.86 | $8.66 | $7.86 | $8.15 | $8.15 | 99,758 |
| 2024-10-25 | $7.52 | $7.84 | $7.44 | $7.83 | $7.83 | 67,708 |
| 2024-10-24 | $7.50 | $8.01 | $7.38 | $7.46 | $7.46 | 107,571 |
| 2024-10-23 | $7.88 | $8.24 | $7.19 | $7.42 | $7.42 | 141,109 |
| 2024-10-22 | $7.84 | $8.05 | $7.61 | $7.93 | $7.93 | 72,159 |
| 2024-10-21 | $8.46 | $8.61 | $7.80 | $7.88 | $7.88 | 85,612 |
| 2024-10-18 | $7.89 | $8.50 | $7.83 | $8.49 | $8.49 | 74,543 |
| 2024-10-17 | $8.10 | $8.24 | $7.64 | $7.68 | $7.68 | 63,078 |
| 2024-10-16 | $8.01 | $8.20 | $7.85 | $8.13 | $8.13 | 59,132 |
| 2024-10-15 | $8.28 | $8.74 | $7.66 | $7.89 | $7.89 | 72,215 |
| 2024-10-14 | $7.90 | $8.52 | $7.72 | $8.28 | $8.28 | 78,235 |
| 2024-10-11 | $7.35 | $7.86 | $7.21 | $7.85 | $7.85 | 49,035 |
| 2024-10-10 | $6.90 | $7.42 | $6.82 | $7.34 | $7.34 | 33,780 |
| 2024-10-09 | $6.88 | $7.36 | $6.88 | $6.98 | $6.98 | 52,488 |
| 2024-10-08 | $7.09 | $7.18 | $6.68 | $6.97 | $6.97 | 44,685 |
| 2024-10-07 | $6.43 | $7.18 | $6.43 | $7.12 | $7.12 | 79,340 |
| 2024-10-04 | $6.36 | $6.53 | $6.14 | $6.52 | $6.52 | 48,912 |
| 2024-10-03 | $6.27 | $6.46 | $6.02 | $6.27 | $6.27 | 46,568 |
| 2024-10-02 | $6.10 | $6.36 | $6.04 | $6.36 | $6.36 | 32,711 |
| 2024-10-01 | $6.25 | $6.32 | $5.92 | $6.13 | $6.13 | 37,608 |
| 2024-09-30 | $6.61 | $6.61 | $6.22 | $6.32 | $6.32 | 47,307 |
| 2024-09-27 | $6.61 | $6.93 | $6.56 | $6.62 | $6.62 | 36,132 |
| 2024-09-26 | $6.04 | $6.54 | $5.92 | $6.52 | $6.52 | 81,619 |
| 2024-09-25 | $6.05 | $6.05 | $5.79 | $5.86 | $5.86 | 35,146 |
| 2024-09-24 | $5.85 | $6.23 | $5.85 | $6.08 | $6.08 | 54,231 |
| 2024-09-23 | $5.63 | $5.81 | $5.62 | $5.79 | $5.79 | 32,293 |
| 2024-09-20 | $6.33 | $6.33 | $5.61 | $5.63 | $5.63 | 124,560 |
| 2024-09-19 | $6.77 | $6.77 | $6.31 | $6.34 | $6.34 | 89,336 |
| 2024-09-18 | $6.21 | $6.75 | $6.12 | $6.45 | $6.45 | 102,308 |
| 2024-09-17 | $5.92 | $6.37 | $5.81 | $6.15 | $6.15 | 94,457 |
| 2024-09-16 | $5.44 | $6.06 | $5.44 | $5.81 | $5.81 | 73,951 |
| 2024-09-13 | $5.32 | $5.71 | $5.31 | $5.42 | $5.42 | 122,694 |
| 2024-09-12 | $5.87 | $5.95 | $5.25 | $5.33 | $5.33 | 104,697 |
| 2024-09-11 | $5.72 | $6.17 | $5.69 | $5.88 | $5.88 | 69,770 |
| 2024-09-10 | $5.53 | $5.89 | $5.50 | $5.85 | $5.85 | 46,827 |
| 2024-09-09 | $5.74 | $5.82 | $5.20 | $5.56 | $5.56 | 83,375 |
| 2024-09-06 | $5.94 | $5.94 | $5.60 | $5.80 | $5.80 | 61,319 |
| 2024-09-05 | $6.11 | $6.28 | $5.78 | $5.80 | $5.80 | 110,924 |
| 2024-09-04 | $6.85 | $6.85 | $6.03 | $6.12 | $6.12 | 78,568 |
| 2024-09-03 | $7.35 | $7.40 | $6.85 | $6.85 | $6.85 | 139,284 |
| 2024-08-30 | $6.73 | $7.76 | $6.73 | $7.49 | $7.49 | 100,263 |
| 2024-08-29 | $5.96 | $7.05 | $5.84 | $6.88 | $6.88 | 233,899 |
| 2024-08-28 | $7.33 | $7.35 | $5.71 | $5.97 | $5.97 | 313,642 |
| 2024-08-27 | $8.06 | $8.40 | $7.18 | $7.23 | $7.23 | 235,380 |
| 2024-08-26 | $7.12 | $8.44 | $7.12 | $8.44 | $8.44 | 195,650 |
| 2024-08-23 | $0.54 | $0.56 | $0.52 | $0.55 | $8.26 | 85,915 |
| 2024-08-22 | $0.56 | $0.57 | $0.54 | $0.54 | $8.10 | 70,477 |
| 2024-08-21 | $0.53 | $0.57 | $0.53 | $0.57 | $8.57 | 73,755 |
| 2024-08-20 | $0.55 | $0.56 | $0.55 | $0.55 | $8.19 | 50,210 |
| 2024-08-19 | $0.57 | $0.57 | $0.53 | $0.56 | $8.35 | 68,599 |
| 2024-08-16 | $0.58 | $0.59 | $0.56 | $0.56 | $8.42 | 45,766 |
| 2024-08-15 | $0.63 | $0.65 | $0.56 | $0.58 | $8.71 | 131,725 |
| 2024-08-14 | $0.69 | $0.69 | $0.64 | $0.67 | $10.02 | 64,456 |
| 2024-08-13 | $0.64 | $0.67 | $0.64 | $0.67 | $10.00 | 44,063 |
| 2024-08-12 | $0.69 | $0.69 | $0.66 | $0.67 | $10.03 | 28,095 |
| 2024-08-09 | $0.66 | $0.69 | $0.65 | $0.65 | $9.75 | 35,187 |
| 2024-08-08 | $0.67 | $0.68 | $0.65 | $0.67 | $10.12 | 31,592 |
| 2024-08-07 | $0.68 | $0.68 | $0.65 | $0.65 | $9.77 | 38,791 |
| 2024-08-06 | $0.69 | $0.70 | $0.65 | $0.66 | $9.90 | 32,423 |
| 2024-08-05 | $0.68 | $0.69 | $0.64 | $0.66 | $9.90 | 65,238 |
| 2024-08-02 | $0.70 | $0.72 | $0.69 | $0.69 | $10.38 | 40,054 |
| 2024-08-01 | $0.74 | $0.75 | $0.70 | $0.72 | $0.72 | 838,151 |
| 2024-07-31 | $0.73 | $0.77 | $0.73 | $0.75 | $0.75 | 568,766 |
| 2024-07-30 | $0.73 | $0.76 | $0.72 | $0.72 | $0.72 | 477,650 |
| 2024-07-29 | $0.75 | $0.78 | $0.73 | $0.74 | $0.74 | 661,248 |
| 2024-07-26 | $0.77 | $0.80 | $0.76 | $0.77 | $0.77 | 462,075 |
| 2024-07-25 | $0.78 | $0.79 | $0.75 | $0.76 | $0.76 | 532,088 |
| 2024-07-24 | $0.81 | $0.81 | $0.78 | $0.79 | $0.79 | 277,625 |
| 2024-07-23 | $0.81 | $0.83 | $0.79 | $0.81 | $0.81 | 449,329 |
| 2024-07-22 | $0.80 | $0.82 | $0.79 | $0.79 | $0.79 | 326,460 |
| 2024-07-19 | $0.80 | $0.81 | $0.76 | $0.80 | $0.80 | 799,958 |
| 2024-07-18 | $0.88 | $0.89 | $0.80 | $0.81 | $0.81 | 542,998 |
| 2024-07-17 | $0.94 | $0.94 | $0.84 | $0.85 | $0.85 | 878,067 |
| 2024-07-16 | $0.87 | $0.93 | $0.86 | $0.93 | $0.93 | 712,076 |
| 2024-07-15 | $0.90 | $0.92 | $0.81 | $0.86 | $0.86 | 1,760,024 |
| 2024-07-12 | $0.90 | $0.93 | $0.85 | $0.91 | $0.91 | 2,279,301 |
| 2024-07-11 | $0.84 | $0.87 | $0.84 | $0.85 | $0.85 | 702,106 |
| 2024-07-10 | $0.80 | $0.86 | $0.79 | $0.83 | $0.83 | 845,123 |
| 2024-07-09 | $0.81 | $0.84 | $0.80 | $0.80 | $0.80 | 358,324 |
| 2024-07-08 | $0.80 | $0.83 | $0.79 | $0.81 | $0.81 | 730,449 |
| 2024-07-05 | $0.81 | $0.82 | $0.78 | $0.80 | $0.80 | 464,881 |
| 2024-07-03 | $0.74 | $0.82 | $0.73 | $0.81 | $0.81 | 364,358 |
| 2024-07-02 | $0.73 | $0.77 | $0.71 | $0.71 | $0.71 | 1,600,487 |
| 2024-07-01 | $0.85 | $0.85 | $0.75 | $0.75 | $0.75 | 809,273 |
| 2024-06-28 | $0.86 | $0.91 | $0.77 | $0.82 | $0.82 | 11,535,259 |
| 2024-06-27 | $0.81 | $0.87 | $0.79 | $0.87 | $0.87 | 803,622 |
| 2024-06-26 | $0.84 | $0.88 | $0.77 | $0.81 | $0.81 | 1,149,955 |
| 2024-06-25 | $0.75 | $0.83 | $0.75 | $0.82 | $0.82 | 1,062,780 |
| 2024-06-24 | $0.75 | $0.81 | $0.72 | $0.80 | $0.80 | 822,738 |
| 2024-06-21 | $0.72 | $0.75 | $0.71 | $0.75 | $0.75 | 624,866 |
| 2024-06-20 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 335,662 |
| 2024-06-18 | $0.75 | $0.77 | $0.73 | $0.73 | $0.73 | 295,138 |
| 2024-06-17 | $0.75 | $0.77 | $0.70 | $0.77 | $0.77 | 601,339 |
| 2024-06-14 | $0.75 | $0.78 | $0.72 | $0.75 | $0.75 | 460,209 |
| 2024-06-13 | $0.80 | $0.83 | $0.73 | $0.78 | $0.78 | 573,492 |
| 2024-06-12 | $0.76 | $0.88 | $0.76 | $0.79 | $0.79 | 2,240,669 |
| 2024-06-11 | $0.73 | $0.77 | $0.69 | $0.77 | $0.77 | 595,877 |
| 2024-06-10 | $0.71 | $0.73 | $0.70 | $0.70 | $0.70 | 679,390 |
| 2024-06-07 | $0.74 | $0.74 | $0.69 | $0.70 | $0.70 | 792,982 |
| 2024-06-06 | $0.74 | $0.76 | $0.71 | $0.72 | $0.72 | 428,438 |
| 2024-06-05 | $0.72 | $0.76 | $0.71 | $0.74 | $0.74 | 699,463 |
| 2024-06-04 | $0.74 | $0.75 | $0.71 | $0.72 | $0.72 | 587,557 |
| 2024-06-03 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 388,369 |
| 2024-05-31 | $0.76 | $0.76 | $0.72 | $0.75 | $0.75 | 814,941 |
| 2024-05-30 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 694,168 |
| 2024-05-29 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 518,980 |
| 2024-05-28 | $0.79 | $0.81 | $0.74 | $0.79 | $0.79 | 888,828 |
| 2024-05-24 | $0.76 | $0.80 | $0.75 | $0.76 | $0.76 | 593,162 |
| 2024-05-23 | $0.78 | $0.80 | $0.73 | $0.74 | $0.74 | 696,274 |
| 2024-05-22 | $0.73 | $0.81 | $0.73 | $0.80 | $0.80 | 638,084 |
| 2024-05-21 | $0.79 | $0.81 | $0.73 | $0.76 | $0.76 | 815,898 |
| 2024-05-20 | $0.82 | $0.82 | $0.78 | $0.81 | $0.81 | 400,450 |
| 2024-05-17 | $0.78 | $0.81 | $0.75 | $0.78 | $0.78 | 520,218 |
| 2024-05-16 | $0.80 | $0.82 | $0.73 | $0.74 | $0.74 | 604,414 |
| 2024-05-15 | $0.82 | $0.82 | $0.74 | $0.78 | $0.78 | 592,090 |
| 2024-05-14 | $0.77 | $0.83 | $0.77 | $0.80 | $0.80 | 606,637 |
| 2024-05-13 | $0.77 | $0.78 | $0.71 | $0.76 | $0.76 | 879,353 |
| 2024-05-10 | $0.84 | $0.87 | $0.73 | $0.74 | $0.74 | 885,666 |
| 2024-05-09 | $0.80 | $0.89 | $0.80 | $0.85 | $0.85 | 607,805 |
| 2024-05-08 | $0.92 | $0.92 | $0.78 | $0.78 | $0.78 | 956,309 |
| 2024-05-07 | $0.90 | $0.94 | $0.88 | $0.92 | $0.92 | 1,687,761 |
| 2024-05-06 | $0.86 | $0.89 | $0.83 | $0.88 | $0.88 | 641,261 |
| 2024-05-03 | $0.81 | $0.83 | $0.78 | $0.83 | $0.83 | 645,970 |
| 2024-05-02 | $0.79 | $0.83 | $0.76 | $0.82 | $0.82 | 672,963 |
| 2024-05-01 | $0.73 | $0.78 | $0.72 | $0.76 | $0.76 | 435,755 |
| 2024-04-30 | $0.80 | $0.80 | $0.74 | $0.75 | $0.75 | 346,438 |
| 2024-04-29 | $0.69 | $0.80 | $0.69 | $0.76 | $0.76 | 873,762 |
| 2024-04-26 | $0.71 | $0.71 | $0.69 | $0.70 | $0.70 | 359,935 |
| 2024-04-25 | $0.70 | $0.71 | $0.69 | $0.71 | $0.71 | 379,341 |
| 2024-04-24 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 546,882 |
| 2024-04-23 | $0.69 | $0.72 | $0.69 | $0.70 | $0.70 | 418,807 |
| 2024-04-22 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 469,748 |
| 2024-04-19 | $0.65 | $0.70 | $0.65 | $0.69 | $0.69 | 643,187 |
| 2024-04-18 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 502,672 |
| 2024-04-17 | $0.66 | $0.70 | $0.65 | $0.67 | $0.67 | 469,773 |
| 2024-04-16 | $0.65 | $0.68 | $0.65 | $0.66 | $0.66 | 552,551 |
| 2024-04-15 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 566,430 |
| 2024-04-12 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 819,642 |
| 2024-04-11 | $0.71 | $0.73 | $0.68 | $0.69 | $0.69 | 937,302 |
| 2024-04-10 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 598,209 |
| 2024-04-09 | $0.74 | $0.75 | $0.70 | $0.73 | $0.73 | 334,346 |
| 2024-04-08 | $0.74 | $0.78 | $0.72 | $0.73 | $0.73 | 704,136 |
| 2024-04-05 | $0.73 | $0.75 | $0.70 | $0.73 | $0.73 | 457,753 |
| 2024-04-04 | $0.70 | $0.78 | $0.69 | $0.74 | $0.74 | 976,472 |
| 2024-04-03 | $0.70 | $0.71 | $0.69 | $0.70 | $0.70 | 537,365 |
| 2024-04-02 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 895,200 |
| 2024-04-01 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 902,766 |
| 2024-03-28 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 760,227 |
| 2024-03-27 | $0.71 | $0.76 | $0.68 | $0.75 | $0.75 | 3,394,925 |
| 2024-03-26 | $0.70 | $0.72 | $0.68 | $0.70 | $0.70 | 864,072 |
| 2024-03-25 | $0.62 | $0.73 | $0.62 | $0.70 | $0.70 | 2,213,693 |
| 2024-03-22 | $0.66 | $0.68 | $0.61 | $0.62 | $0.62 | 2,156,261 |
| 2024-03-21 | $0.70 | $0.72 | $0.65 | $0.68 | $0.68 | 1,335,594 |
| 2024-03-20 | $0.69 | $0.73 | $0.68 | $0.71 | $0.71 | 828,250 |
| 2024-03-19 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 1,142,803 |
| 2024-03-18 | $0.71 | $0.72 | $0.66 | $0.66 | $0.66 | 1,439,489 |
| 2024-03-15 | $0.76 | $0.78 | $0.70 | $0.70 | $0.70 | 3,132,777 |
| 2024-03-14 | $0.87 | $0.87 | $0.77 | $0.77 | $0.77 | 1,155,473 |
| 2024-03-13 | $0.84 | $0.85 | $0.80 | $0.81 | $0.81 | 1,115,616 |
| 2024-03-12 | $0.87 | $0.87 | $0.82 | $0.82 | $0.82 | 917,356 |
| 2024-03-11 | $0.89 | $0.93 | $0.85 | $0.85 | $0.85 | 491,177 |
| 2024-03-08 | $0.88 | $0.94 | $0.86 | $0.90 | $0.90 | 783,703 |
| 2024-03-07 | $0.86 | $0.89 | $0.86 | $0.87 | $0.87 | 371,652 |
| 2024-03-06 | $0.81 | $0.88 | $0.81 | $0.87 | $0.87 | 589,786 |
| 2024-03-05 | $0.85 | $0.87 | $0.80 | $0.80 | $0.80 | 543,356 |
| 2024-03-04 | $0.86 | $0.87 | $0.82 | $0.85 | $0.85 | 597,407 |
| 2024-03-01 | $0.88 | $0.88 | $0.84 | $0.85 | $0.85 | 539,836 |
| 2024-02-29 | $0.86 | $0.89 | $0.84 | $0.87 | $0.87 | 365,143 |
| 2024-02-28 | $0.91 | $0.91 | $0.83 | $0.84 | $0.84 | 665,045 |
| 2024-02-27 | $0.86 | $0.93 | $0.85 | $0.90 | $0.90 | 653,267 |
| 2024-02-26 | $0.83 | $0.89 | $0.83 | $0.88 | $0.88 | 560,959 |
| 2024-02-23 | $0.85 | $0.89 | $0.79 | $0.84 | $0.84 | 902,963 |
| 2024-02-22 | $0.86 | $0.88 | $0.81 | $0.82 | $0.82 | 938,220 |
| 2024-02-21 | $0.90 | $0.93 | $0.85 | $0.85 | $0.85 | 1,042,843 |
| 2024-02-20 | $0.92 | $0.98 | $0.91 | $0.91 | $0.91 | 958,901 |
| 2024-02-16 | $1.00 | $1.01 | $0.93 | $0.94 | $0.94 | 891,688 |
| 2024-02-15 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 799,314 |
| 2024-02-14 | $0.99 | $1.02 | $0.95 | $1.02 | $1.02 | 484,984 |
| 2024-02-13 | $1.02 | $1.02 | $0.92 | $0.92 | $0.92 | 1,515,111 |
| 2024-02-12 | $1.00 | $1.06 | $0.99 | $1.03 | $1.03 | 663,218 |
| 2024-02-09 | $0.94 | $1.00 | $0.94 | $0.99 | $0.99 | 515,660 |
| 2024-02-08 | $0.91 | $0.97 | $0.91 | $0.94 | $0.94 | 647,897 |
| 2024-02-07 | $0.93 | $0.97 | $0.92 | $0.92 | $0.92 | 661,784 |
| 2024-02-06 | $0.87 | $0.96 | $0.85 | $0.92 | $0.92 | 997,843 |
| 2024-02-05 | $0.91 | $0.92 | $0.81 | $0.84 | $0.84 | 1,442,614 |
| 2024-02-02 | $0.96 | $0.96 | $0.90 | $0.90 | $0.90 | 895,933 |
| 2024-02-01 | $1.04 | $1.10 | $0.87 | $0.94 | $0.94 | 2,023,539 |
| 2024-01-31 | $1.02 | $1.10 | $1.02 | $1.03 | $1.03 | 550,526 |
| 2024-01-30 | $1.07 | $1.09 | $1.01 | $1.03 | $1.03 | 622,846 |
| 2024-01-29 | $1.11 | $1.12 | $1.07 | $1.07 | $1.07 | 789,316 |
| 2024-01-26 | $1.09 | $1.17 | $1.08 | $1.12 | $1.12 | 840,035 |
| 2024-01-25 | $1.08 | $1.11 | $1.04 | $1.09 | $1.09 | 827,803 |
| 2024-01-24 | $1.05 | $1.09 | $1.05 | $1.06 | $1.06 | 777,555 |
| 2024-01-23 | $1.05 | $1.06 | $1.00 | $1.04 | $1.04 | 760,155 |
| 2024-01-22 | $0.98 | $1.05 | $0.98 | $1.01 | $1.01 | 663,163 |
| 2024-01-19 | $0.98 | $0.98 | $0.90 | $0.98 | $0.98 | 806,372 |
| 2024-01-18 | $0.94 | $0.97 | $0.92 | $0.96 | $0.96 | 786,803 |
| 2024-01-17 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 1,143,769 |
| 2024-01-16 | $1.01 | $1.05 | $0.90 | $0.91 | $0.91 | 1,884,719 |
| 2024-01-12 | $1.03 | $1.05 | $1.01 | $1.01 | $1.01 | 431,710 |
| 2024-01-11 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 865,727 |
| 2024-01-10 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 808,374 |
| 2024-01-09 | $1.09 | $1.10 | $1.04 | $1.05 | $1.05 | 747,627 |
| 2024-01-08 | $1.07 | $1.12 | $1.05 | $1.10 | $1.10 | 863,179 |
| 2024-01-05 | $1.08 | $1.10 | $1.05 | $1.05 | $1.05 | 967,654 |
| 2024-01-04 | $1.11 | $1.11 | $1.08 | $1.08 | $1.08 | 710,042 |
| 2024-01-03 | $1.14 | $1.14 | $1.09 | $1.09 | $1.09 | 1,018,029 |
| 2024-01-02 | $1.14 | $1.18 | $1.12 | $1.17 | $1.17 | 1,086,729 |
| 2023-12-29 | $1.17 | $1.20 | $1.11 | $1.14 | $1.14 | 957,267 |
| 2023-12-28 | $1.18 | $1.20 | $1.14 | $1.15 | $1.15 | 5,336,707 |
| 2023-12-27 | $1.16 | $1.20 | $1.15 | $1.19 | $1.19 | 1,353,894 |
| 2023-12-26 | $1.13 | $1.20 | $1.13 | $1.19 | $1.19 | 1,319,407 |
| 2023-12-22 | $1.11 | $1.15 | $1.08 | $1.14 | $1.14 | 1,191,082 |
| 2023-12-21 | $1.15 | $1.16 | $1.07 | $1.09 | $1.09 | 2,079,474 |
| 2023-12-20 | $1.19 | $1.21 | $1.13 | $1.14 | $1.14 | 917,045 |
| 2023-12-19 | $1.16 | $1.23 | $1.16 | $1.17 | $1.17 | 1,209,220 |
| 2023-12-18 | $1.23 | $1.24 | $1.14 | $1.15 | $1.15 | 1,405,239 |
| 2023-12-15 | $1.34 | $1.34 | $1.20 | $1.21 | $1.21 | 2,061,967 |
| 2023-12-14 | $1.28 | $1.32 | $1.22 | $1.31 | $1.31 | 1,965,170 |
| 2023-12-13 | $1.16 | $1.23 | $1.13 | $1.21 | $1.21 | 1,264,667 |
| 2023-12-12 | $1.20 | $1.21 | $1.13 | $1.16 | $1.16 | 643,487 |
| 2023-12-11 | $1.16 | $1.20 | $1.15 | $1.18 | $1.18 | 593,945 |
| 2023-12-08 | $1.17 | $1.22 | $1.14 | $1.19 | $1.19 | 706,880 |
| 2023-12-07 | $1.15 | $1.22 | $1.13 | $1.17 | $1.17 | 527,854 |
| 2023-12-06 | $1.19 | $1.21 | $1.13 | $1.14 | $1.14 | 816,631 |
| 2023-12-05 | $1.23 | $1.23 | $1.18 | $1.19 | $1.19 | 545,367 |
| 2023-12-04 | $1.26 | $1.31 | $1.22 | $1.26 | $1.26 | 884,101 |
| 2023-12-01 | $1.17 | $1.30 | $1.15 | $1.28 | $1.28 | 1,034,209 |
| 2023-11-30 | $1.21 | $1.21 | $1.16 | $1.17 | $1.17 | 415,179 |
| 2023-11-29 | $1.13 | $1.20 | $1.13 | $1.19 | $1.19 | 1,204,441 |
| 2023-11-28 | $1.12 | $1.12 | $1.05 | $1.11 | $1.11 | 804,361 |
| 2023-11-27 | $1.16 | $1.19 | $1.09 | $1.12 | $1.12 | 1,201,261 |
| 2023-11-24 | $1.14 | $1.18 | $1.14 | $1.18 | $1.18 | 258,038 |
| 2023-11-22 | $1.13 | $1.17 | $1.11 | $1.16 | $1.16 | 446,379 |
| 2023-11-21 | $1.05 | $1.15 | $1.00 | $1.14 | $1.14 | 2,005,768 |
| 2023-11-20 | $1.21 | $1.26 | $1.15 | $1.17 | $1.17 | 1,185,516 |
| 2023-11-17 | $1.22 | $1.22 | $1.17 | $1.20 | $1.20 | 822,650 |
| 2023-11-16 | $1.28 | $1.29 | $1.16 | $1.20 | $1.20 | 750,890 |
| 2023-11-15 | $1.35 | $1.41 | $1.24 | $1.26 | $1.26 | 1,570,695 |
| 2023-11-14 | $1.21 | $1.33 | $1.19 | $1.33 | $1.33 | 1,376,945 |
| 2023-11-13 | $1.12 | $1.15 | $1.07 | $1.15 | $1.15 | 905,967 |
| 2023-11-10 | $1.20 | $1.20 | $1.05 | $1.11 | $1.11 | 1,480,870 |
| 2023-11-09 | $1.20 | $1.23 | $1.17 | $1.18 | $1.18 | 636,775 |
| 2023-11-08 | $1.30 | $1.30 | $1.14 | $1.16 | $1.16 | 1,674,487 |
| 2023-11-07 | $1.25 | $1.29 | $1.23 | $1.28 | $1.28 | 760,206 |
| 2023-11-06 | $1.36 | $1.36 | $1.24 | $1.25 | $1.25 | 795,366 |
| 2023-11-03 | $1.31 | $1.37 | $1.24 | $1.32 | $1.32 | 1,503,157 |
| 2023-11-02 | $1.20 | $1.29 | $1.20 | $1.29 | $1.29 | 972,256 |
| 2023-11-01 | $1.19 | $1.22 | $1.15 | $1.18 | $1.18 | 847,832 |
| 2023-10-31 | $1.24 | $1.27 | $1.19 | $1.20 | $1.20 | 1,494,857 |
| 2023-10-30 | $1.28 | $1.33 | $1.21 | $1.23 | $1.23 | 985,570 |
| 2023-10-27 | $1.33 | $1.34 | $1.25 | $1.28 | $1.28 | 1,002,632 |
| 2023-10-26 | $1.38 | $1.42 | $1.31 | $1.32 | $1.32 | 1,105,535 |
| 2023-10-25 | $1.37 | $1.51 | $1.32 | $1.39 | $1.39 | 1,749,946 |
| 2023-10-24 | $1.40 | $1.48 | $1.32 | $1.36 | $1.36 | 2,014,435 |
| 2023-10-23 | $1.46 | $1.51 | $1.36 | $1.37 | $1.37 | 1,182,115 |
| 2023-10-20 | $1.57 | $1.57 | $1.46 | $1.48 | $1.48 | 1,915,659 |
| 2023-10-19 | $1.61 | $1.64 | $1.56 | $1.57 | $1.57 | 534,004 |
| 2023-10-18 | $1.78 | $1.78 | $1.58 | $1.61 | $1.61 | 1,683,662 |
| 2023-10-17 | $1.79 | $1.95 | $1.77 | $1.77 | $1.77 | 1,178,813 |
| 2023-10-16 | $1.89 | $1.92 | $1.80 | $1.82 | $1.82 | 958,102 |
| 2023-10-13 | $1.89 | $1.98 | $1.84 | $1.90 | $1.90 | 1,049,012 |
| 2023-10-12 | $1.97 | $1.97 | $1.85 | $1.87 | $1.87 | 655,688 |
| 2023-10-11 | $2.03 | $2.05 | $1.89 | $1.94 | $1.94 | 1,130,160 |
| 2023-10-10 | $1.91 | $2.11 | $1.90 | $1.99 | $1.99 | 3,058,067 |
| 2023-10-09 | $1.91 | $1.94 | $1.81 | $1.94 | $1.94 | 1,093,638 |
| 2023-10-06 | $1.84 | $1.94 | $1.83 | $1.94 | $1.94 | 670,618 |
| 2023-10-05 | $1.90 | $1.94 | $1.72 | $1.88 | $1.88 | 1,305,693 |
| 2023-10-04 | $1.78 | $1.95 | $1.77 | $1.93 | $1.93 | 1,413,077 |
| 2023-10-03 | $1.78 | $1.95 | $1.78 | $1.84 | $1.84 | 1,211,759 |
| 2023-10-02 | $1.87 | $2.01 | $1.75 | $1.83 | $1.83 | 1,935,290 |
| 2023-09-29 | $2.00 | $2.00 | $1.81 | $1.88 | $1.88 | 2,078,474 |
| 2023-09-28 | $2.00 | $2.06 | $1.92 | $1.96 | $1.96 | 5,001,017 |
| 2023-09-27 | $1.91 | $2.00 | $1.90 | $1.96 | $1.96 | 2,703,642 |
| 2023-09-26 | $1.81 | $2.04 | $1.71 | $1.87 | $1.87 | 6,159,799 |
| 2023-09-25 | $1.51 | $1.76 | $1.49 | $1.75 | $1.75 | 8,080,622 |
| 2023-09-22 | $1.36 | $1.46 | $1.33 | $1.39 | $1.39 | 784,777 |
| 2023-09-21 | $1.33 | $1.36 | $1.28 | $1.34 | $1.34 | 936,879 |
| 2023-09-20 | $1.36 | $1.41 | $1.33 | $1.35 | $1.35 | 518,695 |
| 2023-09-19 | $1.36 | $1.39 | $1.35 | $1.37 | $1.37 | 437,894 |
| 2023-09-18 | $1.53 | $1.54 | $1.36 | $1.36 | $1.36 | 985,189 |
| 2023-09-15 | $1.63 | $1.66 | $1.52 | $1.52 | $1.52 | 1,371,880 |
| 2023-09-14 | $1.56 | $1.65 | $1.55 | $1.60 | $1.60 | 762,777 |
| 2023-09-13 | $1.59 | $1.62 | $1.51 | $1.54 | $1.54 | 686,397 |
| 2023-09-12 | $1.53 | $1.69 | $1.53 | $1.61 | $1.61 | 818,936 |
| 2023-09-11 | $1.46 | $1.59 | $1.46 | $1.57 | $1.57 | 651,756 |
| 2023-09-08 | $1.52 | $1.53 | $1.43 | $1.51 | $1.51 | 594,888 |
| 2023-09-07 | $1.50 | $1.55 | $1.43 | $1.53 | $1.53 | 613,675 |
| 2023-09-06 | $1.69 | $1.70 | $1.50 | $1.51 | $1.51 | 1,001,066 |
| 2023-09-05 | $1.53 | $1.65 | $1.52 | $1.60 | $1.60 | 973,802 |
| 2023-09-01 | $1.46 | $1.60 | $1.46 | $1.55 | $1.55 | 889,651 |
| 2023-08-31 | $1.54 | $1.57 | $1.42 | $1.43 | $1.43 | 797,148 |
| 2023-08-30 | $1.48 | $1.56 | $1.47 | $1.54 | $1.54 | 731,528 |
| 2023-08-29 | $1.41 | $1.56 | $1.41 | $1.52 | $1.52 | 1,335,762 |
| 2023-08-28 | $1.54 | $1.60 | $1.41 | $1.42 | $1.42 | 1,519,275 |
| 2023-08-25 | $1.42 | $1.56 | $1.41 | $1.53 | $1.53 | 998,084 |
| 2023-08-24 | $1.47 | $1.48 | $1.34 | $1.40 | $1.40 | 1,333,961 |
| 2023-08-23 | $1.45 | $1.61 | $1.44 | $1.48 | $1.48 | 2,541,797 |
| 2023-08-22 | $1.12 | $1.48 | $1.08 | $1.42 | $1.42 | 5,119,379 |
| 2023-08-21 | $1.18 | $1.28 | $1.13 | $1.21 | $1.21 | 1,262,957 |
| 2023-08-18 | $1.08 | $1.19 | $1.07 | $1.15 | $1.15 | 1,155,901 |
| 2023-08-17 | $1.22 | $1.23 | $1.16 | $1.18 | $1.18 | 1,109,204 |
| 2023-08-16 | $1.26 | $1.28 | $1.22 | $1.22 | $1.22 | 457,883 |
| 2023-08-15 | $1.29 | $1.30 | $1.17 | $1.29 | $1.29 | 905,797 |
| 2023-08-14 | $1.36 | $1.36 | $1.28 | $1.31 | $1.31 | 831,152 |
| 2023-08-11 | $1.31 | $1.40 | $1.31 | $1.36 | $1.36 | 911,308 |
| 2023-08-10 | $1.61 | $1.62 | $1.33 | $1.35 | $1.35 | 1,902,834 |
| 2023-08-09 | $1.68 | $1.69 | $1.51 | $1.65 | $1.65 | 2,121,732 |
| 2023-08-08 | $1.70 | $1.75 | $1.62 | $1.73 | $1.73 | 812,407 |
| 2023-08-07 | $1.75 | $1.75 | $1.62 | $1.72 | $1.72 | 1,165,136 |
| 2023-08-04 | $1.80 | $1.83 | $1.71 | $1.75 | $1.75 | 912,612 |
| 2023-08-03 | $1.75 | $1.86 | $1.75 | $1.80 | $1.80 | 953,810 |
| 2023-08-02 | $1.79 | $1.81 | $1.70 | $1.80 | $1.80 | 1,232,499 |
| 2023-08-01 | $1.98 | $1.99 | $1.82 | $1.83 | $1.83 | 1,271,455 |
| 2023-07-31 | $1.86 | $1.93 | $1.83 | $1.93 | $1.93 | 1,051,481 |
| 2023-07-28 | $1.75 | $1.89 | $1.75 | $1.83 | $1.83 | 1,010,929 |
| 2023-07-27 | $1.87 | $1.94 | $1.70 | $1.75 | $1.75 | 1,439,718 |
| 2023-07-26 | $1.82 | $1.90 | $1.81 | $1.85 | $1.85 | 605,043 |
| 2023-07-25 | $1.83 | $1.91 | $1.79 | $1.82 | $1.82 | 586,528 |
| 2023-07-24 | $1.82 | $1.88 | $1.76 | $1.83 | $1.83 | 856,570 |
| 2023-07-21 | $1.89 | $1.98 | $1.73 | $1.80 | $1.80 | 1,325,220 |
| 2023-07-20 | $1.89 | $1.92 | $1.80 | $1.88 | $1.88 | 795,069 |
| 2023-07-19 | $1.95 | $2.04 | $1.80 | $1.86 | $1.86 | 1,562,347 |
| 2023-07-18 | $1.96 | $2.10 | $1.91 | $1.92 | $1.92 | 1,133,145 |
| 2023-07-17 | $1.78 | $2.03 | $1.76 | $1.95 | $1.95 | 1,528,650 |
| 2023-07-14 | $1.94 | $2.01 | $1.75 | $1.78 | $1.78 | 1,239,169 |
| 2023-07-13 | $2.02 | $2.04 | $1.86 | $1.91 | $1.91 | 1,530,710 |
| 2023-07-12 | $1.90 | $2.12 | $1.89 | $1.98 | $1.98 | 1,714,206 |
| 2023-07-11 | $1.96 | $2.02 | $1.74 | $1.86 | $1.86 | 1,671,129 |
| 2023-07-10 | $1.80 | $1.95 | $1.71 | $1.94 | $1.94 | 1,637,052 |
| 2023-07-07 | $1.52 | $1.75 | $1.49 | $1.75 | $1.75 | 1,723,042 |
| 2023-07-06 | $1.66 | $1.66 | $1.34 | $1.49 | $1.49 | 2,088,988 |
| 2023-07-05 | $1.50 | $1.74 | $1.49 | $1.66 | $1.66 | 1,728,389 |
| 2023-07-03 | $1.51 | $1.55 | $1.48 | $1.51 | $1.51 | 654,189 |
| 2023-06-30 | $1.50 | $1.55 | $1.44 | $1.47 | $1.47 | 1,179,561 |
| 2023-06-29 | $1.58 | $1.59 | $1.47 | $1.48 | $1.48 | 1,598,878 |
| 2023-06-28 | $1.49 | $1.58 | $1.42 | $1.56 | $1.56 | 1,308,452 |
| 2023-06-27 | $1.32 | $1.47 | $1.30 | $1.46 | $1.46 | 1,264,897 |
| 2023-06-26 | $1.34 | $1.35 | $1.25 | $1.28 | $1.28 | 758,351 |
| 2023-06-23 | $1.19 | $1.35 | $1.19 | $1.33 | $1.33 | 4,910,515 |
| 2023-06-22 | $1.28 | $1.28 | $1.20 | $1.20 | $1.20 | 572,884 |
| 2023-06-21 | $1.25 | $1.29 | $1.20 | $1.27 | $1.27 | 819,867 |
| 2023-06-20 | $1.39 | $1.40 | $1.24 | $1.25 | $1.25 | 1,557,672 |
| 2023-06-16 | $1.51 | $1.53 | $1.38 | $1.39 | $1.39 | 1,425,388 |
| 2023-06-15 | $1.41 | $1.52 | $1.40 | $1.47 | $1.47 | 1,160,867 |
| 2023-06-14 | $1.61 | $1.61 | $1.40 | $1.41 | $1.41 | 1,063,725 |
| 2023-06-13 | $1.42 | $1.60 | $1.42 | $1.57 | $1.57 | 1,882,214 |
| 2023-06-12 | $1.28 | $1.46 | $1.27 | $1.41 | $1.41 | 1,170,444 |
| 2023-06-09 | $1.35 | $1.36 | $1.25 | $1.27 | $1.27 | 576,677 |
| 2023-06-08 | $1.34 | $1.39 | $1.31 | $1.34 | $1.34 | 500,101 |
| 2023-06-07 | $1.40 | $1.47 | $1.31 | $1.33 | $1.33 | 1,129,730 |
| 2023-06-06 | $1.30 | $1.41 | $1.26 | $1.38 | $1.38 | 1,151,502 |
| 2023-06-05 | $1.25 | $1.41 | $1.24 | $1.31 | $1.31 | 1,065,800 |
| 2023-06-02 | $1.18 | $1.26 | $1.16 | $1.26 | $1.26 | 861,864 |
| 2023-06-01 | $1.14 | $1.21 | $1.14 | $1.16 | $1.16 | 713,895 |
| 2023-05-31 | $1.16 | $1.19 | $1.11 | $1.15 | $1.15 | 1,719,461 |
| 2023-05-30 | $1.15 | $1.22 | $1.09 | $1.19 | $1.19 | 1,484,911 |
| 2023-05-26 | $1.09 | $1.15 | $1.03 | $1.13 | $1.13 | 716,594 |
| 2023-05-25 | $1.14 | $1.15 | $1.06 | $1.09 | $1.09 | 644,138 |
| 2023-05-24 | $1.19 | $1.19 | $1.10 | $1.12 | $1.12 | 1,082,444 |
| 2023-05-23 | $1.09 | $1.24 | $1.09 | $1.20 | $1.20 | 1,894,608 |
| 2023-05-22 | $1.08 | $1.22 | $1.05 | $1.20 | $1.20 | 1,870,855 |
| 2023-05-19 | $0.98 | $1.10 | $0.95 | $1.10 | $1.10 | 5,539,259 |
| 2023-05-18 | $0.94 | $1.04 | $0.92 | $0.94 | $0.94 | 4,317,250 |
| 2023-05-17 | $0.80 | $0.94 | $0.75 | $0.94 | $0.94 | 7,204,781 |
| 2023-05-16 | $0.88 | $0.89 | $0.77 | $0.79 | $0.79 | 5,800,728 |
| 2023-05-15 | $1.08 | $1.09 | $0.84 | $0.86 | $0.86 | 10,748,589 |
| 2023-05-12 | $1.13 | $1.15 | $1.08 | $1.09 | $1.09 | 655,800 |
| 2023-05-11 | $1.31 | $1.33 | $1.11 | $1.14 | $1.14 | 1,114,349 |
| 2023-05-10 | $1.18 | $1.35 | $1.16 | $1.24 | $1.24 | 1,686,952 |
| 2023-05-09 | $1.08 | $1.21 | $1.08 | $1.14 | $1.14 | 991,980 |
| 2023-05-08 | $1.11 | $1.11 | $1.05 | $1.09 | $1.09 | 670,090 |
| 2023-05-05 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 453,904 |
| 2023-05-04 | $1.10 | $1.14 | $1.08 | $1.09 | $1.09 | 523,795 |
| 2023-05-03 | $1.05 | $1.15 | $1.05 | $1.12 | $1.12 | 600,452 |
| 2023-05-02 | $1.04 | $1.08 | $1.04 | $1.05 | $1.05 | 404,048 |
| 2023-05-01 | $1.06 | $1.10 | $1.04 | $1.05 | $1.05 | 694,727 |
| 2023-04-28 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 635,022 |
| 2023-04-27 | $1.08 | $1.10 | $1.06 | $1.08 | $1.08 | 394,783 |
| 2023-04-26 | $1.07 | $1.10 | $1.04 | $1.08 | $1.08 | 463,211 |
| 2023-04-25 | $1.04 | $1.12 | $1.04 | $1.05 | $1.05 | 629,754 |
| 2023-04-24 | $1.04 | $1.08 | $1.04 | $1.07 | $1.07 | 371,565 |
| 2023-04-21 | $1.13 | $1.13 | $1.05 | $1.06 | $1.06 | 1,080,271 |
| 2023-04-20 | $1.15 | $1.18 | $1.10 | $1.12 | $1.12 | 693,302 |
| 2023-04-19 | $1.22 | $1.24 | $1.15 | $1.15 | $1.15 | 535,340 |
| 2023-04-18 | $1.24 | $1.28 | $1.20 | $1.24 | $1.24 | 459,148 |
| 2023-04-17 | $1.26 | $1.30 | $1.20 | $1.25 | $1.25 | 715,860 |
| 2023-04-14 | $1.27 | $1.31 | $1.21 | $1.26 | $1.26 | 467,042 |
| 2023-04-13 | $1.21 | $1.31 | $1.20 | $1.27 | $1.27 | 624,546 |
| 2023-04-12 | $1.35 | $1.35 | $1.20 | $1.20 | $1.20 | 972,604 |
| 2023-04-11 | $1.26 | $1.37 | $1.23 | $1.31 | $1.31 | 845,125 |
| 2023-04-10 | $1.15 | $1.27 | $1.12 | $1.25 | $1.25 | 681,939 |
| 2023-04-06 | $1.13 | $1.16 | $1.09 | $1.15 | $1.15 | 625,690 |
| 2023-04-05 | $1.21 | $1.23 | $1.11 | $1.12 | $1.12 | 684,709 |
| 2023-04-04 | $1.34 | $1.35 | $1.20 | $1.21 | $1.21 | 1,015,363 |
| 2023-04-03 | $1.48 | $1.48 | $1.29 | $1.34 | $1.34 | 1,642,106 |
| 2023-03-31 | $1.19 | $1.42 | $1.17 | $1.39 | $1.39 | 1,874,309 |
| 2023-03-30 | $1.20 | $1.27 | $1.13 | $1.16 | $1.16 | 2,324,052 |
| 2023-03-29 | $1.06 | $1.14 | $1.03 | $1.13 | $1.13 | 745,128 |
| 2023-03-28 | $1.05 | $1.09 | $1.05 | $1.05 | $1.05 | 640,156 |
| 2023-03-27 | $1.13 | $1.14 | $1.04 | $1.06 | $1.06 | 605,688 |
| 2023-03-24 | $1.02 | $1.09 | $1.01 | $1.08 | $1.08 | 1,191,501 |
| 2023-03-23 | $1.10 | $1.14 | $1.02 | $1.02 | $1.02 | 1,084,630 |
| 2023-03-22 | $1.16 | $1.17 | $1.08 | $1.08 | $1.08 | 949,455 |
| 2023-03-21 | $1.04 | $1.22 | $1.04 | $1.16 | $1.16 | 1,279,532 |
| 2023-03-20 | $1.11 | $1.12 | $1.01 | $1.02 | $1.02 | 1,166,047 |
| 2023-03-17 | $1.09 | $1.12 | $1.03 | $1.11 | $1.11 | 1,446,281 |
| 2023-03-16 | $1.12 | $1.13 | $1.03 | $1.10 | $1.10 | 1,099,680 |
| 2023-03-15 | $1.08 | $1.10 | $1.02 | $1.07 | $1.07 | 1,255,929 |
| 2023-03-14 | $1.15 | $1.19 | $1.06 | $1.08 | $1.08 | 1,396,655 |
| 2023-03-13 | $1.06 | $1.17 | $1.04 | $1.15 | $1.15 | 1,819,110 |
| 2023-03-10 | $1.14 | $1.16 | $1.02 | $1.10 | $1.10 | 4,001,487 |
| 2023-03-09 | $1.32 | $1.37 | $1.19 | $1.21 | $1.21 | 3,058,562 |
| 2023-03-08 | $1.39 | $1.40 | $1.28 | $1.32 | $1.32 | 1,699,036 |
| 2023-03-07 | $1.58 | $1.59 | $1.36 | $1.39 | $1.39 | 1,780,529 |
| 2023-03-06 | $1.59 | $1.65 | $1.56 | $1.57 | $1.57 | 839,668 |
| 2023-03-03 | $1.69 | $1.74 | $1.47 | $1.55 | $1.55 | 2,056,899 |
| 2023-03-02 | $1.63 | $1.67 | $1.56 | $1.67 | $1.67 | 1,575,833 |
| 2023-03-01 | $1.82 | $1.83 | $1.58 | $1.61 | $1.61 | 2,099,745 |
| 2023-02-28 | $1.77 | $1.85 | $1.75 | $1.82 | $1.82 | 1,009,686 |
| 2023-02-27 | $1.76 | $1.84 | $1.73 | $1.79 | $1.79 | 1,114,130 |
| 2023-02-24 | $1.84 | $1.87 | $1.73 | $1.73 | $1.73 | 1,262,589 |
| 2023-02-23 | $2.03 | $2.03 | $1.85 | $1.92 | $1.92 | 1,049,041 |
| 2023-02-22 | $2.04 | $2.08 | $1.97 | $1.98 | $1.98 | 1,572,092 |
| 2023-02-21 | $2.27 | $2.32 | $2.03 | $2.05 | $2.05 | 1,566,586 |
| 2023-02-17 | $2.14 | $2.32 | $2.09 | $2.31 | $2.31 | 2,341,156 |
| 2023-02-16 | $2.26 | $2.31 | $2.14 | $2.14 | $2.14 | 1,241,575 |
| 2023-02-15 | $2.15 | $2.35 | $2.13 | $2.32 | $2.32 | 1,134,606 |
| 2023-02-14 | $2.06 | $2.20 | $2.04 | $2.19 | $2.19 | 1,152,136 |
| 2023-02-13 | $2.10 | $2.16 | $2.03 | $2.09 | $2.09 | 1,286,738 |
| 2023-02-10 | $2.12 | $2.16 | $2.03 | $2.10 | $2.10 | 1,401,864 |
| 2023-02-09 | $2.29 | $2.39 | $2.14 | $2.15 | $2.15 | 1,508,170 |
| 2023-02-08 | $2.29 | $2.35 | $2.25 | $2.26 | $2.26 | 656,799 |
| 2023-02-07 | $2.35 | $2.41 | $2.24 | $2.32 | $2.32 | 922,811 |
| 2023-02-06 | $2.40 | $2.49 | $2.34 | $2.37 | $2.37 | 1,050,081 |
| 2023-02-03 | $2.41 | $2.54 | $2.37 | $2.44 | $2.44 | 930,136 |
| 2023-02-02 | $2.40 | $2.57 | $2.37 | $2.49 | $2.49 | 1,987,102 |
| 2023-02-01 | $2.21 | $2.37 | $2.16 | $2.34 | $2.34 | 1,698,554 |
| 2023-01-31 | $2.15 | $2.23 | $2.09 | $2.21 | $2.21 | 1,503,253 |
| 2023-01-30 | $2.27 | $2.29 | $2.14 | $2.14 | $2.14 | 1,520,889 |
| 2023-01-27 | $2.14 | $2.32 | $2.10 | $2.29 | $2.29 | 1,852,710 |
| 2023-01-26 | $2.28 | $2.33 | $2.11 | $2.15 | $2.15 | 1,783,278 |
| 2023-01-25 | $2.25 | $2.29 | $2.13 | $2.25 | $2.25 | 1,144,525 |
| 2023-01-24 | $2.50 | $2.50 | $2.29 | $2.30 | $2.30 | 754,627 |
| 2023-01-23 | $2.33 | $2.42 | $2.27 | $2.39 | $2.39 | 1,208,785 |
| 2023-01-20 | $2.19 | $2.33 | $2.08 | $2.31 | $2.31 | 1,212,935 |
| 2023-01-19 | $2.23 | $2.23 | $2.15 | $2.16 | $2.16 | 929,405 |
| 2023-01-18 | $2.30 | $2.34 | $2.21 | $2.22 | $2.22 | 1,042,587 |
| 2023-01-17 | $2.48 | $2.49 | $2.28 | $2.29 | $2.29 | 1,169,438 |
| 2023-01-13 | $2.41 | $2.55 | $2.33 | $2.47 | $2.47 | 1,244,061 |
| 2023-01-12 | $2.41 | $2.46 | $2.34 | $2.45 | $2.45 | 1,186,421 |
| 2023-01-11 | $2.52 | $2.54 | $2.38 | $2.41 | $2.41 | 1,421,510 |
| 2023-01-10 | $2.48 | $2.56 | $2.45 | $2.49 | $2.49 | 1,220,788 |
| 2023-01-09 | $2.35 | $2.52 | $2.31 | $2.46 | $2.46 | 1,297,873 |
| 2023-01-06 | $2.23 | $2.33 | $2.15 | $2.32 | $2.32 | 876,713 |
| 2023-01-05 | $2.40 | $2.40 | $2.16 | $2.20 | $2.20 | 963,401 |
| 2023-01-04 | $2.37 | $2.42 | $2.26 | $2.40 | $2.40 | 890,276 |
| 2023-01-03 | $2.49 | $2.59 | $2.27 | $2.31 | $2.31 | 1,598,455 |
| 2022-12-30 | $2.24 | $2.53 | $2.20 | $2.43 | $2.43 | 2,181,126 |
| 2022-12-29 | $2.19 | $2.37 | $2.15 | $2.27 | $2.27 | 4,189,741 |
| 2022-12-28 | $2.10 | $2.26 | $2.08 | $2.17 | $2.17 | 1,448,906 |
| 2022-12-27 | $2.25 | $2.26 | $2.02 | $2.07 | $2.07 | 1,572,662 |
| 2022-12-23 | $2.30 | $2.34 | $2.19 | $2.25 | $2.25 | 1,312,409 |
| 2022-12-22 | $2.36 | $2.41 | $2.24 | $2.32 | $2.32 | 1,425,309 |
| 2022-12-21 | $2.50 | $2.50 | $2.37 | $2.42 | $2.42 | 802,922 |
| 2022-12-20 | $2.46 | $2.58 | $2.43 | $2.46 | $2.46 | 930,800 |
| 2022-12-19 | $2.60 | $2.65 | $2.46 | $2.49 | $2.49 | 1,019,363 |
| 2022-12-16 | $2.56 | $2.61 | $2.44 | $2.59 | $2.59 | 1,579,483 |
| 2022-12-15 | $2.57 | $2.64 | $2.49 | $2.54 | $2.54 | 1,335,855 |
| 2022-12-14 | $2.64 | $2.75 | $2.58 | $2.61 | $2.61 | 1,046,026 |
| 2022-12-13 | $2.71 | $2.81 | $2.52 | $2.67 | $2.67 | 1,470,573 |
| 2022-12-12 | $2.56 | $2.62 | $2.48 | $2.57 | $2.57 | 1,827,104 |
| 2022-12-09 | $2.60 | $2.72 | $2.54 | $2.55 | $2.55 | 1,429,362 |
| 2022-12-08 | $2.67 | $2.72 | $2.56 | $2.67 | $2.67 | 1,573,634 |
| 2022-12-07 | $2.84 | $2.84 | $2.52 | $2.64 | $2.64 | 4,343,402 |
| 2022-12-06 | $3.30 | $3.31 | $2.86 | $2.86 | $2.86 | 1,718,318 |
| 2022-12-05 | $3.37 | $3.39 | $3.21 | $3.30 | $3.30 | 984,043 |
| 2022-12-02 | $3.00 | $3.40 | $2.97 | $3.38 | $3.38 | 1,190,166 |
| 2022-12-01 | $3.28 | $3.31 | $2.97 | $3.08 | $3.08 | 1,565,134 |
| 2022-11-30 | $3.29 | $3.31 | $3.01 | $3.22 | $3.22 | 1,714,390 |
| 2022-11-29 | $3.15 | $3.45 | $3.14 | $3.24 | $3.24 | 1,091,651 |
| 2022-11-28 | $3.39 | $3.45 | $3.15 | $3.16 | $3.16 | 1,261,914 |
| 2022-11-25 | $3.37 | $3.46 | $3.27 | $3.41 | $3.41 | 541,119 |
| 2022-11-23 | $3.35 | $3.38 | $3.23 | $3.32 | $3.32 | 1,209,924 |
| 2022-11-22 | $3.59 | $3.59 | $3.30 | $3.36 | $3.36 | 1,567,742 |
| 2022-11-21 | $3.80 | $3.83 | $3.47 | $3.52 | $3.52 | 1,881,642 |
| 2022-11-18 | $3.80 | $4.02 | $3.77 | $3.86 | $3.86 | 3,503,299 |
| 2022-11-17 | $3.74 | $3.75 | $3.61 | $3.67 | $3.67 | 1,145,722 |
| 2022-11-16 | $4.05 | $4.06 | $3.78 | $3.82 | $3.82 | 1,059,928 |
| 2022-11-15 | $4.25 | $4.32 | $4.05 | $4.06 | $4.06 | 1,181,648 |
| 2022-11-14 | $4.18 | $4.25 | $3.93 | $4.14 | $4.14 | 1,581,659 |
| 2022-11-11 | $3.82 | $4.21 | $3.82 | $4.10 | $4.10 | 2,104,130 |
| 2022-11-10 | $3.70 | $3.91 | $3.51 | $3.79 | $3.79 | 1,652,863 |
| 2022-11-09 | $3.52 | $3.53 | $3.35 | $3.43 | $3.43 | 896,744 |
| 2022-11-08 | $4.00 | $4.04 | $3.52 | $3.53 | $3.53 | 1,320,459 |
| 2022-11-07 | $3.78 | $3.99 | $3.60 | $3.99 | $3.99 | 1,133,908 |
| 2022-11-04 | $4.00 | $4.07 | $3.61 | $3.70 | $3.70 | 1,382,983 |
| 2022-11-03 | $3.95 | $4.21 | $3.88 | $4.04 | $4.04 | 1,232,149 |
| 2022-11-02 | $4.18 | $4.22 | $3.89 | $3.89 | $3.89 | 1,189,450 |
| 2022-11-01 | $4.31 | $4.38 | $4.13 | $4.15 | $4.15 | 826,002 |
| 2022-10-31 | $4.16 | $4.28 | $4.07 | $4.23 | $4.23 | 1,255,812 |
| 2022-10-28 | $4.00 | $4.20 | $3.82 | $4.07 | $4.07 | 1,442,261 |
| 2022-10-27 | $4.00 | $4.06 | $3.85 | $3.90 | $3.90 | 663,032 |
| 2022-10-26 | $4.00 | $4.16 | $3.84 | $3.86 | $3.86 | 1,270,036 |
| 2022-10-25 | $3.53 | $4.04 | $3.52 | $4.03 | $4.03 | 1,731,882 |
| 2022-10-24 | $3.51 | $3.58 | $3.24 | $3.54 | $3.54 | 784,001 |
| 2022-10-21 | $3.43 | $3.50 | $3.27 | $3.44 | $3.44 | 1,208,939 |
| 2022-10-20 | $3.40 | $3.64 | $3.37 | $3.42 | $3.42 | 827,651 |
| 2022-10-19 | $3.60 | $3.60 | $3.36 | $3.49 | $3.49 | 1,404,866 |
| 2022-10-18 | $3.72 | $3.82 | $3.52 | $3.63 | $3.63 | 2,265,728 |
| 2022-10-17 | $4.28 | $4.30 | $3.63 | $3.68 | $3.68 | 1,848,581 |
| 2022-10-14 | $4.25 | $4.36 | $3.99 | $4.03 | $4.03 | 1,247,488 |
| 2022-10-13 | $3.73 | $4.19 | $3.57 | $4.18 | $4.18 | 1,302,522 |
| 2022-10-12 | $3.87 | $3.92 | $3.52 | $3.84 | $3.84 | 1,239,688 |
| 2022-10-11 | $3.83 | $4.13 | $3.61 | $3.85 | $3.85 | 1,367,419 |
| 2022-10-10 | $4.15 | $4.17 | $3.64 | $3.77 | $3.77 | 1,861,124 |
| 2022-10-07 | $4.46 | $4.48 | $4.07 | $4.08 | $4.08 | 1,274,507 |
| 2022-10-06 | $4.68 | $4.95 | $4.49 | $4.54 | $4.54 | 1,249,812 |
| 2022-10-05 | $4.97 | $4.99 | $4.61 | $4.64 | $4.64 | 1,186,413 |
| 2022-10-04 | $4.56 | $5.04 | $4.56 | $5.03 | $5.03 | 2,056,568 |
| 2022-10-03 | $4.23 | $4.55 | $4.10 | $4.40 | $4.40 | 1,311,713 |
| 2022-09-30 | $4.20 | $4.40 | $4.08 | $4.09 | $4.09 | 1,083,234 |
| 2022-09-29 | $4.49 | $4.50 | $4.09 | $4.16 | $4.16 | 1,680,442 |
| 2022-09-28 | $4.37 | $4.58 | $4.17 | $4.51 | $4.51 | 943,158 |
| 2022-09-27 | $4.22 | $4.68 | $4.17 | $4.33 | $4.33 | 1,360,994 |
| 2022-09-26 | $4.16 | $4.64 | $4.10 | $4.12 | $4.12 | 1,269,436 |
| 2022-09-23 | $4.23 | $4.28 | $4.04 | $4.14 | $4.14 | 1,081,438 |
| 2022-09-22 | $4.33 | $4.44 | $4.17 | $4.34 | $4.34 | 926,214 |
| 2022-09-21 | $4.25 | $4.45 | $4.04 | $4.26 | $4.26 | 1,072,115 |
| 2022-09-20 | $4.50 | $4.56 | $4.25 | $4.26 | $4.26 | 818,480 |
| 2022-09-19 | $4.76 | $4.81 | $4.37 | $4.57 | $4.57 | 1,440,090 |
| 2022-09-16 | $4.60 | $5.08 | $4.50 | $4.86 | $4.86 | 3,214,647 |
| 2022-09-15 | $4.53 | $5.11 | $4.53 | $4.75 | $4.75 | 1,810,156 |
| 2022-09-14 | $4.23 | $4.63 | $4.09 | $4.58 | $4.58 | 1,294,158 |
| 2022-09-13 | $4.29 | $4.49 | $4.15 | $4.31 | $4.31 | 1,252,265 |
| 2022-09-12 | $4.10 | $4.62 | $4.10 | $4.54 | $4.54 | 1,695,720 |
| 2022-09-09 | $3.86 | $4.06 | $3.84 | $4.06 | $4.06 | 719,762 |
| 2022-09-08 | $3.65 | $3.83 | $3.53 | $3.81 | $3.81 | 858,982 |
| 2022-09-07 | $3.60 | $3.76 | $3.46 | $3.71 | $3.71 | 1,217,806 |
| 2022-09-06 | $4.00 | $4.04 | $3.62 | $3.62 | $3.62 | 1,487,506 |
| 2022-09-02 | $4.38 | $4.40 | $3.94 | $3.96 | $3.96 | 854,070 |
| 2022-09-01 | $4.36 | $4.44 | $4.18 | $4.30 | $4.30 | 716,163 |
| 2022-08-31 | $3.99 | $4.48 | $3.98 | $4.44 | $4.44 | 1,162,436 |
| 2022-08-30 | $4.00 | $4.12 | $3.86 | $3.93 | $3.93 | 651,008 |
| 2022-08-29 | $4.02 | $4.23 | $3.96 | $4.01 | $4.01 | 941,696 |
| 2022-08-26 | $4.52 | $4.52 | $4.04 | $4.10 | $4.10 | 1,079,449 |
| 2022-08-25 | $4.52 | $4.57 | $4.33 | $4.47 | $4.47 | 1,086,285 |
| 2022-08-24 | $3.99 | $4.49 | $3.95 | $4.48 | $4.48 | 930,860 |
| 2022-08-23 | $3.91 | $4.15 | $3.91 | $3.98 | $3.98 | 621,261 |
| 2022-08-22 | $3.93 | $3.99 | $3.81 | $3.97 | $3.97 | 786,129 |
| 2022-08-19 | $4.57 | $4.57 | $4.01 | $4.07 | $4.07 | 1,271,610 |
| 2022-08-18 | $4.73 | $4.74 | $4.30 | $4.70 | $4.70 | 837,102 |
| 2022-08-17 | $5.09 | $5.10 | $4.47 | $4.60 | $4.60 | 1,586,488 |
| 2022-08-16 | $4.87 | $5.31 | $4.83 | $5.16 | $5.16 | 4,039,871 |
| 2022-08-15 | $5.02 | $5.06 | $4.73 | $4.92 | $4.92 | 901,427 |
| 2022-08-12 | $4.54 | $5.10 | $4.52 | $4.95 | $4.95 | 3,594,179 |
| 2022-08-11 | $4.60 | $4.60 | $4.14 | $4.18 | $4.18 | 987,309 |
| 2022-08-10 | $4.15 | $4.43 | $4.09 | $4.36 | $4.36 | 854,782 |
| 2022-08-09 | $4.20 | $4.20 | $3.94 | $4.07 | $4.07 | 695,301 |
| 2022-08-08 | $4.57 | $4.64 | $4.05 | $4.13 | $4.13 | 1,024,900 |
| 2022-08-05 | $4.31 | $4.70 | $4.21 | $4.51 | $4.51 | 1,398,212 |
| 2022-08-04 | $3.98 | $4.25 | $3.94 | $4.21 | $4.21 | 707,376 |
| 2022-08-03 | $4.02 | $4.02 | $3.87 | $3.96 | $3.96 | 527,736 |
| 2022-08-02 | $3.76 | $4.05 | $3.76 | $3.99 | $3.99 | 592,023 |
| 2022-08-01 | $3.86 | $3.86 | $3.63 | $3.80 | $3.80 | 590,118 |
| 2022-07-29 | $3.70 | $3.90 | $3.62 | $3.80 | $3.80 | 860,607 |
| 2022-07-28 | $3.49 | $3.69 | $3.49 | $3.68 | $3.68 | 821,510 |
| 2022-07-27 | $3.21 | $3.37 | $3.18 | $3.36 | $3.36 | 443,266 |
| 2022-07-26 | $3.38 | $3.38 | $3.18 | $3.18 | $3.18 | 554,973 |
| 2022-07-25 | $3.27 | $3.41 | $3.14 | $3.41 | $3.41 | 379,129 |
| 2022-07-22 | $3.56 | $3.60 | $3.22 | $3.27 | $3.27 | 540,531 |
| 2022-07-21 | $3.55 | $3.60 | $3.38 | $3.58 | $3.58 | 649,525 |
| 2022-07-20 | $3.57 | $3.73 | $3.44 | $3.55 | $3.55 | 652,988 |
| 2022-07-19 | $3.33 | $3.62 | $3.33 | $3.52 | $3.52 | 1,092,186 |
| 2022-07-18 | $3.25 | $3.45 | $3.19 | $3.33 | $3.33 | 919,098 |
| 2022-07-15 | $2.80 | $3.12 | $2.70 | $3.12 | $3.12 | 1,018,649 |
| 2022-07-14 | $2.75 | $2.80 | $2.63 | $2.72 | $2.72 | 1,288,862 |
| 2022-07-13 | $2.73 | $2.87 | $2.68 | $2.80 | $2.80 | 548,258 |
| 2022-07-12 | $2.99 | $2.99 | $2.83 | $2.87 | $2.87 | 459,099 |
| 2022-07-11 | $3.24 | $3.29 | $2.96 | $2.96 | $2.96 | 697,683 |
| 2022-07-08 | $3.20 | $3.45 | $3.18 | $3.30 | $3.30 | 1,116,552 |
| 2022-07-07 | $3.01 | $3.28 | $3.01 | $3.24 | $3.24 | 811,066 |
| 2022-07-06 | $2.92 | $3.07 | $2.92 | $3.05 | $3.05 | 744,878 |
| 2022-07-05 | $2.71 | $2.94 | $2.59 | $2.94 | $2.94 | 1,028,626 |
| 2022-07-01 | $2.78 | $2.83 | $2.67 | $2.68 | $2.68 | 932,218 |
| 2022-06-30 | $2.91 | $2.93 | $2.80 | $2.81 | $2.81 | 895,449 |
| 2022-06-29 | $3.04 | $3.10 | $2.79 | $2.91 | $2.91 | 2,405,648 |
| 2022-06-28 | $3.34 | $3.46 | $3.08 | $3.11 | $3.11 | 1,520,983 |
| 2022-06-27 | $3.55 | $3.65 | $3.26 | $3.36 | $3.36 | 1,449,936 |
| 2022-06-24 | $3.96 | $3.99 | $3.58 | $3.58 | $3.58 | 10,014,006 |
| 2022-06-23 | $3.56 | $3.93 | $3.54 | $3.93 | $3.93 | 1,608,998 |
| 2022-06-22 | $3.50 | $3.69 | $3.45 | $3.56 | $3.56 | 1,122,199 |
| 2022-06-21 | $3.69 | $3.84 | $3.56 | $3.59 | $3.59 | 1,406,030 |
| 2022-06-17 | $3.31 | $3.65 | $3.25 | $3.65 | $3.65 | 1,676,909 |
| 2022-06-16 | $3.21 | $3.37 | $3.11 | $3.32 | $3.32 | 1,251,833 |
| 2022-06-15 | $3.05 | $3.36 | $2.97 | $3.31 | $3.31 | 1,492,843 |
| 2022-06-14 | $3.00 | $3.07 | $2.89 | $2.98 | $2.98 | 1,364,460 |
| 2022-06-13 | $3.07 | $3.15 | $2.93 | $2.97 | $2.97 | 1,337,301 |
| 2022-06-10 | $3.45 | $3.48 | $3.23 | $3.24 | $3.24 | 1,087,000 |
| 2022-06-09 | $3.71 | $3.72 | $3.45 | $3.46 | $3.46 | 1,252,400 |
| 2022-06-08 | $3.86 | $3.88 | $3.73 | $3.78 | $3.78 | 657,095 |
| 2022-06-07 | $4.18 | $4.18 | $3.78 | $3.90 | $3.90 | 1,430,357 |
| 2022-06-06 | $4.16 | $4.23 | $3.96 | $4.22 | $4.22 | 1,974,464 |
| 2022-06-03 | $4.02 | $4.02 | $3.83 | $3.91 | $3.91 | 996,694 |
| 2022-06-02 | $3.87 | $4.06 | $3.80 | $4.04 | $4.04 | 1,398,457 |
| 2022-06-01 | $4.12 | $4.22 | $3.85 | $3.85 | $3.85 | 1,275,543 |
| 2022-05-31 | $4.34 | $4.37 | $3.97 | $4.13 | $4.13 | 2,735,061 |
| 2022-05-27 | $4.10 | $4.40 | $4.10 | $4.33 | $4.33 | 1,494,768 |
| 2022-05-26 | $4.25 | $4.30 | $4.05 | $4.05 | $4.05 | 989,653 |
| 2022-05-25 | $4.30 | $4.32 | $4.14 | $4.24 | $4.24 | 638,047 |
| 2022-05-24 | $4.56 | $4.71 | $4.13 | $4.23 | $4.23 | 1,629,537 |
| 2022-05-23 | $5.06 | $5.14 | $4.58 | $4.62 | $4.62 | 1,379,827 |
| 2022-05-20 | $5.45 | $5.70 | $5.04 | $5.19 | $5.19 | 4,843,128 |
| 2022-05-19 | $5.30 | $5.75 | $5.27 | $5.48 | $5.48 | 2,287,528 |
| 2022-05-18 | $5.35 | $5.75 | $5.21 | $5.37 | $5.37 | 2,521,630 |
| 2022-05-17 | $5.47 | $5.75 | $5.32 | $5.52 | $5.52 | 2,950,085 |
| 2022-05-16 | $5.05 | $5.48 | $4.91 | $5.38 | $5.38 | 2,636,685 |
| 2022-05-13 | $4.31 | $5.23 | $4.31 | $4.95 | $4.95 | 2,035,886 |
| 2022-05-12 | $3.71 | $4.32 | $3.58 | $4.09 | $4.09 | 2,108,663 |
| 2022-05-11 | $4.20 | $4.23 | $3.72 | $3.77 | $3.77 | 906,488 |
| 2022-05-10 | $4.72 | $4.85 | $4.12 | $4.19 | $4.19 | 919,051 |
| 2022-05-09 | $4.90 | $4.98 | $4.58 | $4.60 | $4.60 | 974,310 |
| 2022-05-06 | $5.18 | $5.23 | $4.81 | $5.06 | $5.06 | 584,128 |
| 2022-05-05 | $5.53 | $5.58 | $5.17 | $5.23 | $5.23 | 521,874 |
| 2022-05-04 | $5.61 | $5.63 | $5.15 | $5.53 | $5.53 | 1,129,556 |
| 2022-05-03 | $5.67 | $5.76 | $5.51 | $5.62 | $5.62 | 582,839 |
| 2022-05-02 | $5.57 | $5.77 | $5.43 | $5.68 | $5.68 | 657,146 |
| 2022-04-29 | $5.64 | $5.79 | $5.56 | $5.57 | $5.57 | 374,468 |
| 2022-04-28 | $5.61 | $5.76 | $5.33 | $5.68 | $5.68 | 518,091 |
| 2022-04-27 | $5.61 | $5.75 | $5.43 | $5.56 | $5.56 | 502,820 |
| 2022-04-26 | $5.67 | $5.82 | $5.43 | $5.58 | $5.58 | 706,510 |
| 2022-04-25 | $5.40 | $5.73 | $5.25 | $5.73 | $5.73 | 826,053 |
| 2022-04-22 | $5.63 | $5.84 | $5.27 | $5.44 | $5.44 | 1,076,796 |
| 2022-04-21 | $6.10 | $6.28 | $5.49 | $5.64 | $5.64 | 1,147,662 |
| 2022-04-20 | $6.13 | $6.16 | $5.93 | $6.07 | $6.07 | 623,177 |
| 2022-04-19 | $5.87 | $6.18 | $5.84 | $6.08 | $6.08 | 950,352 |
| 2022-04-18 | $5.87 | $5.98 | $5.67 | $5.87 | $5.87 | 375,928 |
| 2022-04-14 | $5.90 | $5.97 | $5.66 | $5.87 | $5.87 | 626,707 |
| 2022-04-13 | $5.92 | $6.10 | $5.77 | $5.88 | $5.88 | 582,752 |
| 2022-04-12 | $5.74 | $6.01 | $5.66 | $5.88 | $5.88 | 866,589 |
| 2022-04-11 | $5.56 | $5.78 | $5.40 | $5.68 | $5.68 | 568,709 |
| 2022-04-08 | $5.67 | $5.81 | $5.52 | $5.67 | $5.67 | 474,984 |
| 2022-04-07 | $5.70 | $5.86 | $5.46 | $5.75 | $5.75 | 664,649 |
| 2022-04-06 | $5.77 | $5.80 | $5.33 | $5.71 | $5.71 | 902,053 |
| 2022-04-05 | $6.12 | $6.19 | $5.75 | $5.94 | $5.94 | 1,295,702 |
| 2022-04-04 | $5.79 | $6.02 | $5.64 | $5.99 | $5.99 | 1,914,295 |
| 2022-04-01 | $5.53 | $5.78 | $5.53 | $5.63 | $5.63 | 661,801 |
| 2022-03-31 | $5.54 | $5.79 | $5.30 | $5.57 | $5.57 | 726,637 |
| 2022-03-30 | $5.35 | $5.79 | $5.33 | $5.60 | $5.60 | 3,212,116 |
| 2022-03-29 | $5.50 | $5.70 | $5.27 | $5.35 | $5.35 | 851,086 |
| 2022-03-28 | $5.76 | $5.97 | $5.30 | $5.45 | $5.45 | 1,119,786 |
| 2022-03-25 | $5.50 | $5.97 | $5.46 | $5.70 | $5.70 | 1,268,042 |
| 2022-03-24 | $5.70 | $6.04 | $5.43 | $5.51 | $5.51 | 1,815,010 |
| 2022-03-23 | $5.46 | $5.59 | $5.16 | $5.39 | $5.39 | 1,121,021 |
| 2022-03-22 | $5.39 | $5.68 | $5.26 | $5.40 | $5.40 | 1,660,500 |
| 2022-03-21 | $5.13 | $5.45 | $4.92 | $5.24 | $5.24 | 1,417,801 |
| 2022-03-18 | $4.97 | $5.11 | $4.86 | $5.02 | $5.02 | 1,213,979 |
| 2022-03-17 | $4.76 | $5.00 | $4.75 | $5.00 | $5.00 | 1,007,700 |
| 2022-03-16 | $4.25 | $4.90 | $4.22 | $4.86 | $4.86 | 1,055,753 |
| 2022-03-15 | $4.19 | $4.28 | $3.84 | $4.25 | $4.25 | 865,753 |
| 2022-03-14 | $4.60 | $4.61 | $4.15 | $4.27 | $4.27 | 563,728 |
| 2022-03-11 | $4.82 | $4.95 | $4.58 | $4.61 | $4.61 | 406,676 |
| 2022-03-10 | $4.81 | $4.91 | $4.63 | $4.78 | $4.78 | 474,734 |
| 2022-03-09 | $5.03 | $5.23 | $4.86 | $4.91 | $4.91 | 634,279 |
| 2022-03-08 | $4.51 | $5.07 | $4.31 | $4.98 | $4.98 | 988,575 |
| 2022-03-07 | $4.69 | $5.03 | $4.42 | $4.45 | $4.45 | 1,022,202 |
| 2022-03-04 | $4.91 | $5.00 | $4.60 | $4.63 | $4.63 | 486,255 |
| 2022-03-03 | $5.05 | $5.09 | $4.68 | $4.89 | $4.89 | 411,051 |
| 2022-03-02 | $4.99 | $5.14 | $4.83 | $4.99 | $4.99 | 365,311 |
| 2022-03-01 | $5.39 | $5.40 | $4.84 | $5.00 | $5.00 | 811,252 |
| 2022-02-28 | $4.57 | $5.30 | $4.48 | $5.19 | $5.19 | 1,007,525 |
| 2022-02-25 | $4.39 | $4.53 | $3.91 | $4.46 | $4.46 | 1,100,964 |
| 2022-02-24 | $3.70 | $4.52 | $3.65 | $4.50 | $4.50 | 950,475 |
| 2022-02-23 | $4.31 | $4.34 | $3.97 | $3.98 | $3.98 | 600,395 |
| 2022-02-22 | $4.51 | $4.62 | $4.13 | $4.21 | $4.21 | 552,396 |
| 2022-02-18 | $4.83 | $4.84 | $4.43 | $4.60 | $4.60 | 424,932 |
| 2022-02-17 | $5.08 | $5.14 | $4.72 | $4.73 | $4.73 | 605,140 |
| 2022-02-16 | $5.14 | $5.21 | $4.92 | $5.20 | $5.20 | 428,178 |
| 2022-02-15 | $4.95 | $5.15 | $4.79 | $5.12 | $5.12 | 617,464 |
| 2022-02-14 | $4.95 | $5.03 | $4.71 | $4.75 | $4.75 | 622,790 |
| 2022-02-11 | $5.38 | $5.48 | $4.85 | $4.95 | $4.95 | 567,436 |
| 2022-02-10 | $5.62 | $5.92 | $5.35 | $5.38 | $5.38 | 622,998 |
| 2022-02-09 | $5.75 | $6.04 | $5.53 | $5.82 | $5.82 | 1,151,921 |
| 2022-02-08 | $5.13 | $5.65 | $5.11 | $5.46 | $5.46 | 1,133,876 |
| 2022-02-07 | $5.32 | $5.51 | $4.96 | $5.20 | $5.20 | 702,944 |
| 2022-02-04 | $4.97 | $5.37 | $4.87 | $5.30 | $5.30 | 671,830 |
| 2022-02-03 | $5.06 | $5.15 | $4.85 | $4.96 | $4.96 | 885,543 |
| 2022-02-02 | $5.74 | $5.74 | $5.05 | $5.29 | $5.29 | 1,524,822 |
| 2022-02-01 | $5.63 | $5.80 | $5.36 | $5.56 | $5.56 | 990,839 |
| 2022-01-31 | $5.03 | $5.45 | $5.03 | $5.45 | $5.45 | 1,144,284 |
| 2022-01-28 | $5.11 | $5.20 | $4.98 | $5.06 | $5.06 | 722,090 |
| 2022-01-27 | $5.65 | $5.66 | $4.95 | $5.01 | $5.01 | 488,601 |
| 2022-01-26 | $6.00 | $6.05 | $5.42 | $5.51 | $5.51 | 645,513 |
| 2022-01-25 | $6.03 | $6.19 | $5.71 | $5.88 | $5.88 | 617,111 |
| 2022-01-24 | $6.49 | $6.55 | $5.80 | $6.02 | $6.02 | 1,205,093 |
| 2022-01-21 | $6.93 | $6.93 | $6.30 | $6.62 | $6.62 | 754,053 |
| 2022-01-20 | $7.36 | $7.47 | $6.88 | $6.91 | $6.91 | 577,365 |
| 2022-01-19 | $7.60 | $7.74 | $7.25 | $7.28 | $7.28 | 565,646 |
| 2022-01-18 | $7.95 | $7.98 | $7.47 | $7.65 | $7.65 | 493,422 |
| 2022-01-14 | $8.52 | $8.60 | $7.97 | $8.00 | $8.00 | 534,873 |
| 2022-01-13 | $9.10 | $9.14 | $8.50 | $8.60 | $8.60 | 342,641 |
| 2022-01-12 | $9.31 | $9.57 | $8.91 | $9.04 | $9.04 | 326,810 |
| 2022-01-11 | $9.07 | $9.65 | $9.04 | $9.27 | $9.27 | 474,936 |
| 2022-01-10 | $9.56 | $9.67 | $9.03 | $9.15 | $9.15 | 478,077 |
| 2022-01-07 | $10.00 | $10.12 | $9.41 | $9.55 | $9.55 | 480,221 |
| 2022-01-06 | $10.50 | $10.70 | $9.97 | $10.03 | $10.03 | 577,588 |
| 2022-01-05 | $11.20 | $11.36 | $10.53 | $10.60 | $10.60 | 417,655 |
| 2022-01-04 | $11.45 | $11.65 | $11.06 | $11.31 | $11.31 | 556,832 |
| 2022-01-03 | $11.80 | $11.93 | $11.38 | $11.50 | $11.50 | 581,262 |
| 2021-12-31 | $11.50 | $12.14 | $11.39 | $11.44 | $11.44 | 402,755 |
| 2021-12-30 | $12.06 | $12.18 | $11.57 | $11.64 | $11.64 | 2,871,352 |
| 2021-12-29 | $12.98 | $12.98 | $11.95 | $12.18 | $12.18 | 739,680 |
| 2021-12-28 | $13.00 | $13.31 | $12.82 | $12.85 | $12.85 | 538,781 |
| 2021-12-27 | $13.84 | $14.13 | $13.02 | $13.08 | $13.08 | 571,082 |
| 2021-12-23 | $13.05 | $14.06 | $12.71 | $13.50 | $13.50 | 1,800,602 |
| 2021-12-22 | $12.80 | $12.88 | $12.61 | $12.67 | $12.67 | 652,532 |
| 2021-12-21 | $11.50 | $12.58 | $11.50 | $12.36 | $12.36 | 489,252 |
| 2021-12-20 | $11.50 | $11.77 | $11.21 | $11.40 | $11.40 | 561,607 |
| 2021-12-17 | $12.09 | $12.17 | $11.20 | $11.61 | $11.61 | 3,805,469 |
| 2021-12-16 | $13.16 | $13.64 | $12.25 | $12.30 | $12.30 | 771,601 |
| 2021-12-15 | $13.79 | $13.92 | $13.09 | $13.16 | $13.16 | 491,179 |
| 2021-12-14 | $14.44 | $14.69 | $13.42 | $13.87 | $13.87 | 514,142 |
| 2021-12-13 | $14.45 | $14.89 | $14.40 | $14.69 | $14.69 | 283,358 |
| 2021-12-10 | $14.50 | $14.90 | $14.39 | $14.53 | $14.53 | 430,990 |
| 2021-12-09 | $14.59 | $14.90 | $14.34 | $14.50 | $14.50 | 393,668 |
| 2021-12-08 | $14.03 | $14.49 | $14.02 | $14.41 | $14.41 | 385,607 |
| 2021-12-07 | $14.22 | $14.50 | $13.77 | $13.93 | $13.93 | 767,509 |
| 2021-12-06 | $15.92 | $16.00 | $13.56 | $13.84 | $13.84 | 1,376,228 |
| 2021-12-03 | $16.35 | $16.66 | $15.33 | $16.07 | $16.07 | 824,821 |
| 2021-12-02 | $15.50 | $16.05 | $15.02 | $15.81 | $15.81 | 712,944 |
| 2021-12-01 | $16.12 | $16.44 | $15.55 | $15.61 | $15.61 | 576,077 |
| 2021-11-30 | $16.55 | $16.68 | $15.31 | $15.95 | $15.95 | 837,610 |
| 2021-11-29 | $16.00 | $16.68 | $15.59 | $16.45 | $16.45 | 755,860 |
| 2021-11-26 | $14.70 | $16.22 | $14.70 | $15.96 | $15.96 | 648,020 |
| 2021-11-24 | $14.80 | $15.43 | $14.36 | $15.35 | $15.35 | 524,418 |
| 2021-11-23 | $15.02 | $15.10 | $14.27 | $14.91 | $14.91 | 559,743 |
| 2021-11-22 | $15.55 | $15.64 | $14.77 | $15.10 | $15.10 | 1,002,999 |
| 2021-11-19 | $14.90 | $15.30 | $14.55 | $15.11 | $15.11 | 1,095,041 |
| 2021-11-18 | $15.26 | $15.34 | $14.60 | $14.97 | $14.97 | 567,691 |
| 2021-11-17 | $14.94 | $15.35 | $14.81 | $15.14 | $15.14 | 629,217 |
| 2021-11-16 | $14.66 | $15.05 | $14.46 | $14.98 | $14.98 | 787,074 |
| 2021-11-15 | $15.02 | $15.63 | $14.94 | $15.26 | $15.26 | 792,760 |
| 2021-11-12 | $15.37 | $15.73 | $15.00 | $15.15 | $15.15 | 945,114 |
| 2021-11-11 | $16.42 | $16.65 | $14.85 | $15.02 | $15.02 | 1,650,489 |
| 2021-11-10 | $16.64 | $17.41 | $16.40 | $16.83 | $16.83 | 653,403 |
| 2021-11-09 | $17.35 | $17.75 | $16.48 | $16.80 | $16.80 | 922,207 |
| 2021-11-08 | $19.21 | $19.21 | $16.67 | $16.93 | $16.93 | 1,942,469 |
| 2021-11-05 | $17.85 | $21.37 | $17.81 | $18.75 | $18.75 | 2,671,715 |
| 2021-11-04 | $18.24 | $18.45 | $17.37 | $17.61 | $17.61 | 661,293 |
| 2021-11-03 | $18.35 | $18.71 | $16.92 | $17.41 | $17.41 | 865,780 |
| 2021-11-02 | $18.63 | $19.50 | $18.08 | $18.26 | $18.26 | 1,236,784 |
| 2021-11-01 | $18.99 | $19.29 | $17.56 | $18.75 | $18.75 | 1,280,571 |
| 2021-10-29 | $16.34 | $19.45 | $16.34 | $18.00 | $18.00 | 2,018,756 |
| 2021-10-28 | $16.62 | $16.89 | $16.01 | $16.38 | $16.38 | 770,094 |
| 2021-10-27 | $16.57 | $17.10 | $16.09 | $16.58 | $16.58 | 706,519 |
| 2021-10-26 | $16.46 | $17.29 | $15.43 | $17.00 | $17.00 | 1,589,401 |
| 2021-10-25 | $16.11 | $16.25 | $15.01 | $15.40 | $15.40 | 1,178,905 |
| 2021-10-22 | $15.54 | $17.70 | $14.12 | $16.69 | $16.69 | 1,793,119 |
| 2021-10-21 | $17.08 | $17.11 | $15.87 | $15.94 | $15.94 | 1,478,272 |
| 2021-10-20 | $17.33 | $17.75 | $15.53 | $15.78 | $15.78 | 1,507,964 |
| 2021-10-19 | $19.30 | $19.33 | $16.83 | $17.16 | $17.16 | 1,966,045 |
| 2021-10-18 | $18.12 | $20.30 | $17.75 | $18.66 | $18.66 | 3,589,782 |
| 2021-10-15 | $17.33 | $19.00 | $16.76 | $17.41 | $17.41 | 3,423,194 |
| 2021-10-14 | $19.24 | $19.95 | $16.66 | $16.94 | $16.94 | 3,501,606 |
| 2021-10-13 | $22.59 | $22.59 | $17.56 | $19.07 | $19.07 | 13,442,761 |
| 2021-10-12 | $15.83 | $28.92 | $15.26 | $23.80 | $23.80 | 69,206,170 |
| 2021-10-11 | $8.60 | $11.00 | $8.40 | $10.42 | $10.42 | 3,140,083 |
| 2021-10-08 | $7.89 | $8.43 | $7.70 | $8.21 | $8.21 | 230,600 |
| 2021-10-07 | $7.49 | $7.74 | $7.25 | $7.64 | $7.64 | 151,800 |
| 2021-10-06 | $8.98 | $8.98 | $7.22 | $7.51 | $7.51 | 374,200 |
| 2021-10-05 | $9.23 | $9.75 | $8.82 | $8.94 | $8.94 | 103,400 |
| 2021-10-04 | $10.00 | $10.00 | $8.70 | $8.92 | $8.92 | 182,600 |
| 2021-10-01 | $10.45 | $10.45 | $9.76 | $9.94 | $9.94 | 201,700 |
| 2021-09-30 | $10.00 | $10.00 | $9.92 | $9.97 | $9.97 | 116,800 |
| 2021-09-29 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 62,200 |
| 2021-09-28 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 116,800 |
| 2021-09-27 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 359,700 |
| 2021-09-24 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 775,700 |
| 2021-09-23 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 892,100 |
| 2021-09-22 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 105,600 |
| 2021-09-21 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 40,200 |
| 2021-09-20 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 150,600 |
| 2021-09-17 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 13,000 |
| 2021-09-16 | $9.99 | $9.99 | $9.97 | $9.99 | $9.99 | 167,800 |
| 2021-09-15 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 275,100 |
| 2021-09-14 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 22,000 |
| 2021-09-13 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 48,300 |
| 2021-09-10 | $9.96 | $9.97 | $9.93 | $9.95 | $9.95 | 64,300 |
| 2021-09-09 | $9.93 | $9.96 | $9.93 | $9.96 | $9.96 | 27,200 |
| 2021-09-08 | $9.93 | $9.94 | $9.92 | $9.94 | $9.94 | 3,400 |
| 2021-09-07 | $9.94 | $9.96 | $9.92 | $9.95 | $9.95 | 161,100 |
| 2021-09-03 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 2,800 |
| 2021-09-02 | $9.93 | $9.94 | $9.92 | $9.93 | $9.93 | 36,900 |
| 2021-09-01 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 50,300 |
| 2021-08-31 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 48,700 |
| 2021-08-30 | $9.92 | $9.92 | $9.88 | $9.91 | $9.91 | 254,000 |
| 2021-08-27 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 195,500 |
| 2021-08-26 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 12,300 |
| 2021-08-25 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 6,100 |
| 2021-08-24 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 10,600 |
| 2021-08-23 | $9.91 | $9.91 | $9.88 | $9.88 | $9.88 | 5,600 |
| 2021-08-20 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 209,000 |
| 2021-08-19 | $9.90 | $9.93 | $9.89 | $9.89 | $9.89 | 10,100 |
| 2021-08-18 | $9.89 | $9.93 | $9.89 | $9.93 | $9.93 | 113,000 |
| 2021-08-17 | $9.94 | $9.94 | $9.89 | $9.90 | $9.90 | 180,000 |
| 2021-08-16 | $9.96 | $9.96 | $9.92 | $9.95 | $9.95 | 18,800 |
| 2021-08-13 | $9.96 | $9.97 | $9.91 | $9.94 | $9.94 | 27,200 |
| 2021-08-12 | $9.94 | $9.95 | $9.92 | $9.92 | $9.92 | 26,400 |
| 2021-08-11 | $9.97 | $9.97 | $9.91 | $9.97 | $9.97 | 89,500 |
| 2021-08-10 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 24,800 |
| 2021-08-09 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 40,300 |
| 2021-08-06 | $9.97 | $9.97 | $9.91 | $9.95 | $9.95 | 30,600 |
| 2021-08-05 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 20,800 |
| 2021-08-04 | $9.93 | $9.94 | $9.91 | $9.94 | $9.94 | 61,300 |
| 2021-08-03 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 233,900 |
| 2021-08-02 | $9.97 | $9.97 | $9.93 | $9.94 | $9.94 | 63,000 |
| 2021-07-30 | $9.97 | $9.97 | $9.93 | $9.95 | $9.95 | 85,700 |
| 2021-07-29 | $9.92 | $9.98 | $9.88 | $9.95 | $9.95 | 422,400 |
| 2021-07-28 | $9.90 | $9.92 | $9.89 | $9.92 | $9.92 | 3,600 |
| 2021-07-27 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 16,300 |
| 2021-07-26 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 14,200 |
| 2021-07-23 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 1,900 |
| 2021-07-22 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 205,400 |
| 2021-07-21 | $9.96 | $9.96 | $9.90 | $9.90 | $9.90 | 19,500 |
| 2021-07-20 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 142,100 |
| 2021-07-19 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 491,200 |
| 2021-07-16 | $9.90 | $9.97 | $9.90 | $9.96 | $9.96 | 52,500 |
| 2021-07-15 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 11,300 |
| 2021-07-14 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 4,100 |
| 2021-07-13 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 14,900 |
| 2021-07-12 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 9,800 |
| 2021-07-09 | $9.90 | $9.91 | $9.88 | $9.88 | $9.88 | 274,600 |
| 2021-07-08 | $9.89 | $9.90 | $9.89 | $9.89 | $9.89 | 17,500 |
| 2021-07-07 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 10,400 |
| 2021-07-06 | $9.90 | $9.91 | $9.89 | $9.91 | $9.91 | 23,300 |
| 2021-07-02 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 15,900 |
| 2021-07-01 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 17,500 |
| 2021-06-30 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 57,200 |
| 2021-06-29 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 8,800 |
| 2021-06-28 | $9.95 | $9.95 | $9.89 | $9.90 | $9.90 | 50,200 |
| 2021-06-25 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 189,300 |
| 2021-06-24 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 373,800 |
| 2021-06-23 | $9.87 | $9.92 | $9.87 | $9.92 | $9.92 | 506,900 |
| 2021-06-22 | $9.81 | $9.89 | $9.81 | $9.89 | $9.89 | 93,100 |
| 2021-06-21 | $9.93 | $9.93 | $9.88 | $9.88 | $9.88 | 5,300 |
| 2021-06-18 | $9.86 | $9.93 | $9.85 | $9.93 | $9.93 | 150,500 |
| 2021-06-17 | $9.83 | $9.93 | $9.83 | $9.91 | $9.91 | 55,600 |
| 2021-06-16 | $9.91 | $9.95 | $9.86 | $9.93 | $9.93 | 119,800 |
| 2021-06-15 | $9.88 | $9.91 | $9.88 | $9.91 | $9.91 | 25,300 |
| 2021-06-14 | $9.92 | $9.92 | $9.87 | $9.90 | $9.90 | 13,700 |
| 2021-06-11 | $9.89 | $9.94 | $9.87 | $9.92 | $9.92 | 85,800 |
| 2021-06-10 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 10,200 |
| 2021-06-09 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 106,200 |
| 2021-06-08 | $9.91 | $9.91 | $9.86 | $9.91 | $9.91 | 15,000 |
| 2021-06-07 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 54,200 |
| 2021-06-04 | $9.86 | $9.89 | $9.86 | $9.88 | $9.88 | 11,500 |
| 2021-06-03 | $9.85 | $9.90 | $9.85 | $9.87 | $9.87 | 7,300 |
| 2021-06-02 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 31,500 |
| 2021-06-01 | $9.92 | $9.92 | $9.84 | $9.89 | $9.89 | 14,400 |
| 2021-05-28 | $9.91 | $9.97 | $9.87 | $9.90 | $9.90 | 180,200 |
| 2021-05-27 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 12,100 |
| 2021-05-26 | $9.88 | $9.89 | $9.85 | $9.88 | $9.88 | 213,500 |
| 2021-05-25 | $9.84 | $9.89 | $9.84 | $9.85 | $9.85 | 50,000 |
| 2021-05-24 | $9.85 | $9.89 | $9.84 | $9.84 | $9.84 | 189,400 |
| 2021-05-21 | $9.89 | $9.89 | $9.85 | $9.85 | $9.85 | 32,600 |
| 2021-05-20 | $9.87 | $9.90 | $9.86 | $9.86 | $9.86 | 217,200 |
| 2021-05-19 | $9.86 | $9.88 | $9.84 | $9.87 | $9.87 | 40,300 |
| 2021-05-18 | $9.86 | $9.88 | $9.86 | $9.87 | $9.87 | 43,300 |
| 2021-05-17 | $9.83 | $9.88 | $9.82 | $9.86 | $9.86 | 37,300 |
| 2021-05-14 | $9.90 | $9.90 | $9.80 | $9.85 | $9.85 | 61,500 |
| 2021-05-13 | $9.83 | $9.90 | $9.83 | $9.85 | $9.85 | 140,100 |
| 2021-05-12 | $9.88 | $9.90 | $9.86 | $9.86 | $9.86 | 31,800 |
| 2021-05-11 | $9.85 | $9.90 | $9.81 | $9.88 | $9.88 | 1,146,800 |
| 2021-05-10 | $9.93 | $9.94 | $9.86 | $9.86 | $9.86 | 1,367,800 |
| 2021-05-07 | $9.95 | $9.98 | $9.87 | $9.90 | $9.90 | 4,071,300 |
| 2021-05-06 | $9.79 | $9.86 | $9.79 | $9.86 | $9.86 | 38,200 |
| 2021-05-05 | $9.79 | $9.82 | $9.79 | $9.80 | $9.80 | 2,100 |
| 2021-05-04 | $9.79 | $9.88 | $9.77 | $9.88 | $9.88 | 29,900 |
| 2021-05-03 | $9.88 | $9.88 | $9.80 | $9.83 | $9.83 | 26,400 |
| 2021-04-30 | $9.88 | $9.88 | $9.79 | $9.88 | $9.88 | 6,500 |
| 2021-04-29 | $9.85 | $9.88 | $9.80 | $9.88 | $9.88 | 2,900 |
| 2021-04-28 | $9.80 | $9.88 | $9.80 | $9.83 | $9.83 | 10,200 |
| 2021-04-27 | $9.88 | $9.88 | $9.79 | $9.84 | $9.84 | 133,100 |
| 2021-04-26 | $9.88 | $9.90 | $9.80 | $9.88 | $9.88 | 7,200 |
| 2021-04-23 | $9.82 | $9.90 | $9.82 | $9.90 | $9.90 | 21,200 |
| 2021-04-22 | $9.82 | $9.88 | $9.82 | $9.83 | $9.83 | 6,800 |
| 2021-04-21 | $9.82 | $9.89 | $9.82 | $9.85 | $9.85 | 31,400 |
| 2021-04-20 | $9.82 | $9.88 | $9.82 | $9.83 | $9.83 | 22,100 |
| 2021-04-19 | $9.85 | $9.90 | $9.82 | $9.84 | $9.84 | 19,200 |
| 2021-04-16 | $9.89 | $9.89 | $9.82 | $9.89 | $9.89 | 63,900 |
| 2021-04-15 | $9.93 | $9.97 | $9.87 | $9.88 | $9.88 | 14,600 |
| 2021-04-14 | $9.93 | $9.95 | $9.87 | $9.92 | $9.92 | 13,100 |
| 2021-04-13 | $9.91 | $9.95 | $9.86 | $9.93 | $9.93 | 43,500 |
| 2021-04-12 | $9.96 | $9.98 | $9.85 | $9.91 | $9.91 | 55,800 |
| 2021-04-09 | $9.99 | $10.00 | $9.88 | $9.97 | $9.97 | 67,300 |
| 2021-04-08 | $9.91 | $10.00 | $9.85 | $9.99 | $9.99 | 23,500 |
| 2021-04-07 | $9.86 | $9.93 | $9.84 | $9.90 | $9.90 | 115,500 |
| 2021-04-06 | $9.80 | $9.86 | $9.80 | $9.86 | $9.86 | 83,400 |
| 2021-04-05 | $9.80 | $9.88 | $9.80 | $9.85 | $9.85 | 21,800 |
| 2021-04-01 | $9.78 | $9.87 | $9.78 | $9.80 | $9.80 | 20,900 |
| 2021-03-31 | $9.90 | $9.92 | $9.78 | $9.81 | $9.81 | 21,300 |
| 2021-03-30 | $9.88 | $9.90 | $9.80 | $9.89 | $9.89 | 240,700 |
| 2021-03-29 | $9.90 | $9.92 | $9.82 | $9.88 | $9.88 | 8,000 |
| 2021-03-26 | $9.73 | $9.95 | $9.73 | $9.88 | $9.88 | 241,200 |
| 2021-03-25 | $9.75 | $9.78 | $9.70 | $9.73 | $9.73 | 475,300 |
| 2021-03-24 | $9.85 | $9.87 | $9.69 | $9.75 | $9.75 | 278,600 |
| 2021-03-23 | $9.94 | $9.94 | $9.83 | $9.86 | $9.86 | 141,700 |
| 2021-03-22 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 9,700 |
| 2021-03-19 | $9.95 | $9.99 | $9.90 | $9.90 | $9.90 | 89,600 |
| 2021-03-18 | $10.00 | $10.08 | $9.96 | $9.96 | $9.96 | 48,700 |
| 2021-03-17 | $10.00 | $10.01 | $9.94 | $10.00 | $10.00 | 44,500 |
| 2021-03-16 | $9.99 | $10.07 | $9.98 | $10.01 | $10.01 | 33,100 |
| 2021-03-15 | $10.04 | $10.13 | $9.97 | $9.97 | $9.97 | 41,400 |
| 2021-03-12 | $9.97 | $10.10 | $9.97 | $10.05 | $10.05 | 87,800 |
| 2021-03-11 | $10.01 | $10.30 | $9.98 | $9.98 | $9.98 | 221,300 |
| 2021-03-10 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 46,900 |
| 2021-03-09 | $9.97 | $10.00 | $9.96 | $9.97 | $9.97 | 569,700 |
| 2021-03-08 | $9.99 | $10.07 | $9.94 | $9.95 | $9.95 | 69,000 |
| 2021-03-05 | $10.08 | $10.10 | $9.90 | $10.00 | $10.00 | 357,200 |
| 2021-03-04 | $10.06 | $10.18 | $9.86 | $10.00 | $10.00 | 427,000 |
| 2021-03-03 | $10.29 | $10.30 | $10.08 | $10.10 | $10.10 | 71,600 |
| 2021-03-02 | $10.36 | $10.44 | $10.22 | $10.29 | $10.29 | 188,700 |
| 2021-03-01 | $10.50 | $10.50 | $10.35 | $10.37 | $10.37 | 213,200 |
| 2021-02-26 | $10.51 | $10.55 | $10.34 | $10.40 | $10.40 | 403,400 |
| 2021-02-25 | $10.60 | $10.61 | $10.36 | $10.40 | $10.40 | 478,300 |
| 2021-02-24 | $10.62 | $10.78 | $10.56 | $10.62 | $10.62 | 87,600 |
| 2021-02-23 | $10.59 | $10.65 | $10.35 | $10.59 | $10.59 | 114,900 |
| 2021-02-22 | $10.75 | $10.84 | $10.67 | $10.71 | $10.71 | 171,800 |
| 2021-02-19 | $10.83 | $10.89 | $10.73 | $10.81 | $10.81 | 76,000 |
| 2021-02-18 | $10.68 | $10.94 | $10.65 | $10.73 | $10.73 | 61,200 |
| 2021-02-17 | $10.88 | $10.90 | $10.70 | $10.71 | $10.71 | 104,400 |
| 2021-02-16 | $10.90 | $11.00 | $10.78 | $10.80 | $10.80 | 202,000 |
| 2021-02-12 | $10.74 | $10.82 | $10.70 | $10.72 | $10.72 | 158,500 |
| 2021-02-11 | $10.75 | $10.86 | $10.70 | $10.76 | $10.76 | 172,400 |
| 2021-02-10 | $10.90 | $10.95 | $10.68 | $10.93 | $10.93 | 424,300 |
| 2021-02-09 | $10.84 | $11.00 | $10.74 | $10.90 | $10.90 | 136,200 |
| 2021-02-08 | $10.85 | $10.85 | $10.69 | $10.74 | $10.74 | 457,200 |
| 2021-02-05 | $10.84 | $10.88 | $10.76 | $10.79 | $10.79 | 162,300 |
| 2021-02-04 | $10.81 | $10.85 | $10.68 | $10.74 | $10.74 | 57,600 |
| 2021-02-03 | $10.74 | $10.80 | $10.65 | $10.73 | $10.73 | 288,300 |
| 2021-02-02 | $10.55 | $10.75 | $10.55 | $10.68 | $10.68 | 332,400 |
| 2021-02-01 | $10.50 | $10.60 | $10.45 | $10.55 | $10.55 | 72,500 |
| 2021-01-29 | $10.41 | $10.50 | $10.29 | $10.35 | $10.35 | 80,000 |
| 2021-01-28 | $10.31 | $10.50 | $10.15 | $10.30 | $10.30 | 175,000 |
| 2021-01-27 | $10.44 | $10.48 | $10.20 | $10.27 | $10.27 | 442,600 |
| 2021-01-26 | $11.03 | $11.07 | $10.45 | $10.49 | $10.49 | 280,000 |
| 2021-01-25 | $11.44 | $11.44 | $10.78 | $10.90 | $10.90 | 569,300 |
| 2021-01-22 | $10.61 | $11.05 | $10.61 | $10.68 | $10.68 | 266,600 |
| 2021-01-21 | $10.85 | $10.93 | $10.56 | $10.61 | $10.61 | 180,600 |
| 2021-01-20 | $10.51 | $10.95 | $10.51 | $10.65 | $10.65 | 131,600 |
| 2021-01-19 | $10.68 | $10.68 | $10.48 | $10.51 | $10.51 | 178,200 |
| 2021-01-15 | $10.65 | $10.81 | $10.54 | $10.63 | $10.63 | 328,500 |
| 2021-01-14 | $10.68 | $10.75 | $10.52 | $10.60 | $10.60 | 567,900 |
| 2021-01-13 | $10.55 | $10.75 | $10.53 | $10.65 | $10.65 | 123,700 |
| 2021-01-12 | $10.45 | $10.66 | $10.41 | $10.51 | $10.51 | 55,400 |
| 2021-01-11 | $10.30 | $10.42 | $10.25 | $10.42 | $10.42 | 73,500 |
| 2021-01-08 | $10.40 | $10.45 | $10.30 | $10.31 | $10.31 | 59,100 |
| 2021-01-07 | $10.20 | $10.45 | $10.20 | $10.34 | $10.34 | 55,700 |
| 2021-01-06 | $10.20 | $10.24 | $10.17 | $10.24 | $10.24 | 16,300 |
| 2021-01-05 | $10.20 | $10.23 | $10.15 | $10.22 | $10.22 | 221,900 |
| 2021-01-04 | $10.20 | $10.25 | $10.10 | $10.10 | $10.10 | 94,600 |
ESS Tech Inc (GWH) News Headlines
Recent ESS Tech Inc (GWH) News
Similar Companies to ESS Tech Inc (GWH) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |