IronNet Inc (IRNT) Exchange: NYSE
Data as of Aug. 22, 2025
$0.10 ($0.05) 94.55%
IronNet Inc - Daily Information
Click for more stock information on IronNet Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.11 |
| Previous Close | $0.10 |
| High | $0.11 |
| Low | $0.03 |
| Adjusted Open | $0.11 |
| Previous Adjusted Close | $0.10 |
| Adjusted High | $0.11 |
| Adjusted Low | $0.03 |
Invest in IronNet Inc (IRNT)
Key People IronNet Inc
| Employee | Position |
|---|---|
| Keith Brian Alexander | Chairman, President & Co-Chief Executive Officer |
| William Welch | Co-Chief Executive Officer & Director |
| James C. Gerber | Chief Financial Officer |
| Sean Foster | Chief Revenue Officer |
| Donald Closser | Chief Product Officer |
| Russell Cobb | Chief Marketing Officer |
| Donald R. Dixon | Independent Director |
| John Michael McConnell | Independent Director |
| Andre Pienaar | Independent Director |
| Michael J. Rogers | Independent Director |
| Ted E. Schlein | Independent Director |
| Jan E. Tighe | Independent Director |
| Mary E. Gallagher | Independent Director |
| John M. Keane | Independent Director |
| Robert V. LaPenta | Independent Director |
Historical Stock Data for IronNet Inc (IRNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | $0.11 | $0.11 | $0.03 | $0.10 | $0.10 | 229,631 |
| 2023-08-10 | $0.11 | $0.16 | $0.02 | $0.05 | $0.05 | 226,190 |
| 2023-08-09 | $0.09 | $0.15 | $0.09 | $0.15 | $0.15 | 426,595 |
| 2023-08-08 | $0.15 | $0.19 | $0.05 | $0.17 | $0.17 | 3,685,837 |
| 2023-08-07 | $0.03 | $0.13 | $0.03 | $0.12 | $0.12 | 2,491,876 |
| 2023-08-04 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 3,686,072 |
| 2023-08-03 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 2,260,869 |
| 2023-08-02 | $0.15 | $0.16 | $0.15 | $0.15 | $0.15 | 4,233,905 |
| 2023-08-01 | $0.14 | $0.18 | $0.13 | $0.17 | $0.17 | 4,287,314 |
| 2023-07-31 | $0.12 | $0.15 | $0.12 | $0.14 | $0.14 | 4,494,562 |
| 2023-07-28 | $0.13 | $0.13 | $0.12 | $0.12 | $0.12 | 1,880,270 |
| 2023-07-27 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 2,566,317 |
| 2023-07-26 | $0.11 | $0.12 | $0.11 | $0.12 | $0.12 | 1,883,130 |
| 2023-07-25 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 3,002,385 |
| 2023-07-24 | $0.13 | $0.13 | $0.12 | $0.13 | $0.13 | 1,558,566 |
| 2023-07-21 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 2,626,915 |
| 2023-07-20 | $0.15 | $0.16 | $0.14 | $0.14 | $0.14 | 2,722,288 |
| 2023-07-19 | $0.17 | $0.17 | $0.14 | $0.15 | $0.15 | 2,614,805 |
| 2023-07-18 | $0.16 | $0.17 | $0.14 | $0.16 | $0.16 | 7,252,622 |
| 2023-07-17 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 2,363,587 |
| 2023-07-14 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,669,105 |
| 2023-07-13 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 2,372,907 |
| 2023-07-12 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 2,413,584 |
| 2023-07-11 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 1,128,002 |
| 2023-07-10 | $0.21 | $0.23 | $0.21 | $0.23 | $0.23 | 1,652,256 |
| 2023-07-07 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 1,374,267 |
| 2023-07-06 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 2,165,271 |
| 2023-07-05 | $0.23 | $0.25 | $0.21 | $0.21 | $0.21 | 3,711,464 |
| 2023-07-03 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 1,180,904 |
| 2023-06-30 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 1,900,090 |
| 2023-06-29 | $0.22 | $0.23 | $0.20 | $0.21 | $0.21 | 3,429,278 |
| 2023-06-28 | $0.22 | $0.26 | $0.21 | $0.22 | $0.22 | 8,831,292 |
| 2023-06-27 | $0.19 | $0.23 | $0.19 | $0.20 | $0.20 | 12,424,845 |
| 2023-06-26 | $0.22 | $0.26 | $0.18 | $0.18 | $0.18 | 5,772,791 |
| 2023-06-23 | $0.19 | $0.29 | $0.17 | $0.21 | $0.21 | 29,829,760 |
| 2023-06-22 | $0.16 | $0.22 | $0.16 | $0.19 | $0.19 | 6,423,670 |
| 2023-06-21 | $0.21 | $0.21 | $0.16 | $0.17 | $0.17 | 4,579,614 |
| 2023-06-20 | $0.21 | $0.23 | $0.19 | $0.22 | $0.22 | 7,444,145 |
| 2023-06-16 | $0.15 | $0.39 | $0.14 | $0.21 | $0.21 | 99,402,165 |
| 2023-06-15 | $0.14 | $0.16 | $0.14 | $0.14 | $0.14 | 7,342,996 |
| 2023-06-14 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 1,875,009 |
| 2023-06-13 | $0.16 | $0.17 | $0.15 | $0.15 | $0.15 | 4,002,787 |
| 2023-06-12 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 1,735,662 |
| 2023-06-09 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 2,580,165 |
| 2023-06-08 | $0.18 | $0.18 | $0.17 | $0.18 | $0.18 | 2,175,981 |
| 2023-06-07 | $0.20 | $0.20 | $0.18 | $0.18 | $0.18 | 2,122,209 |
| 2023-06-06 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,545,629 |
| 2023-06-05 | $0.21 | $0.21 | $0.19 | $0.19 | $0.19 | 1,011,593 |
| 2023-06-02 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 966,093 |
| 2023-06-01 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 1,442,830 |
| 2023-05-31 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 904,329 |
| 2023-05-30 | $0.21 | $0.26 | $0.21 | $0.23 | $0.23 | 2,942,695 |
| 2023-05-26 | $0.19 | $0.27 | $0.19 | $0.26 | $0.26 | 8,780,898 |
| 2023-05-25 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 2,252,916 |
| 2023-05-24 | $0.21 | $0.25 | $0.20 | $0.23 | $0.23 | 2,435,769 |
| 2023-05-23 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 908,727 |
| 2023-05-22 | $0.20 | $0.22 | $0.20 | $0.21 | $0.21 | 1,083,465 |
| 2023-05-19 | $0.25 | $0.25 | $0.19 | $0.20 | $0.20 | 3,162,899 |
| 2023-05-18 | $0.29 | $0.29 | $0.22 | $0.24 | $0.24 | 1,406,932 |
| 2023-05-17 | $0.28 | $0.28 | $0.25 | $0.27 | $0.27 | 622,785 |
| 2023-05-16 | $0.28 | $0.28 | $0.27 | $0.27 | $0.27 | 191,384 |
| 2023-05-15 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 113,232 |
| 2023-05-12 | $0.30 | $0.30 | $0.27 | $0.28 | $0.28 | 297,150 |
| 2023-05-11 | $0.31 | $0.34 | $0.30 | $0.30 | $0.30 | 362,201 |
| 2023-05-10 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 439,722 |
| 2023-05-09 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 442,852 |
| 2023-05-08 | $0.30 | $0.33 | $0.29 | $0.33 | $0.33 | 468,615 |
| 2023-05-05 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 434,691 |
| 2023-05-04 | $0.28 | $0.31 | $0.28 | $0.31 | $0.31 | 261,051 |
| 2023-05-03 | $0.28 | $0.33 | $0.27 | $0.30 | $0.30 | 673,950 |
| 2023-05-02 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 266,357 |
| 2023-05-01 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 497,696 |
| 2023-04-28 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 185,627 |
| 2023-04-27 | $0.26 | $0.28 | $0.25 | $0.28 | $0.28 | 394,758 |
| 2023-04-26 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 416,246 |
| 2023-04-25 | $0.25 | $0.30 | $0.25 | $0.27 | $0.27 | 673,361 |
| 2023-04-24 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 523,400 |
| 2023-04-21 | $0.26 | $0.26 | $0.25 | $0.26 | $0.26 | 387,907 |
| 2023-04-20 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 325,465 |
| 2023-04-19 | $0.27 | $0.29 | $0.26 | $0.27 | $0.27 | 226,123 |
| 2023-04-18 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 397,711 |
| 2023-04-17 | $0.30 | $0.31 | $0.26 | $0.27 | $0.27 | 1,185,223 |
| 2023-04-14 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 340,271 |
| 2023-04-13 | $0.33 | $0.33 | $0.29 | $0.31 | $0.31 | 1,072,404 |
| 2023-04-12 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 429,509 |
| 2023-04-11 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 406,189 |
| 2023-04-10 | $0.32 | $0.34 | $0.30 | $0.32 | $0.32 | 644,434 |
| 2023-04-06 | $0.31 | $0.34 | $0.31 | $0.33 | $0.33 | 410,273 |
| 2023-04-05 | $0.35 | $0.35 | $0.31 | $0.32 | $0.32 | 363,165 |
| 2023-04-04 | $0.34 | $0.36 | $0.31 | $0.36 | $0.36 | 391,730 |
| 2023-04-03 | $0.36 | $0.36 | $0.32 | $0.34 | $0.34 | 334,549 |
| 2023-03-31 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 419,406 |
| 2023-03-30 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 524,432 |
| 2023-03-29 | $0.33 | $0.34 | $0.32 | $0.32 | $0.32 | 212,219 |
| 2023-03-28 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 160,479 |
| 2023-03-27 | $0.33 | $0.33 | $0.32 | $0.32 | $0.32 | 219,226 |
| 2023-03-24 | $0.34 | $0.35 | $0.31 | $0.32 | $0.32 | 366,933 |
| 2023-03-23 | $0.36 | $0.38 | $0.33 | $0.34 | $0.34 | 632,275 |
| 2023-03-22 | $0.38 | $0.42 | $0.35 | $0.36 | $0.36 | 566,368 |
| 2023-03-21 | $0.36 | $0.39 | $0.36 | $0.38 | $0.38 | 536,263 |
| 2023-03-20 | $0.33 | $0.37 | $0.30 | $0.36 | $0.36 | 1,355,474 |
| 2023-03-17 | $0.32 | $0.46 | $0.31 | $0.46 | $0.46 | 1,484,081 |
| 2023-03-16 | $0.30 | $0.34 | $0.29 | $0.32 | $0.32 | 946,292 |
| 2023-03-15 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 700,255 |
| 2023-03-14 | $0.36 | $0.36 | $0.32 | $0.33 | $0.33 | 558,541 |
| 2023-03-13 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 646,497 |
| 2023-03-10 | $0.36 | $0.38 | $0.33 | $0.34 | $0.34 | 555,224 |
| 2023-03-09 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 1,113,576 |
| 2023-03-08 | $0.44 | $0.44 | $0.39 | $0.40 | $0.40 | 802,649 |
| 2023-03-07 | $0.45 | $0.47 | $0.43 | $0.43 | $0.43 | 423,407 |
| 2023-03-06 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 562,441 |
| 2023-03-03 | $0.47 | $0.50 | $0.46 | $0.49 | $0.49 | 682,766 |
| 2023-03-02 | $0.52 | $0.52 | $0.45 | $0.46 | $0.46 | 771,627 |
| 2023-03-01 | $0.49 | $0.53 | $0.48 | $0.52 | $0.52 | 1,078,080 |
| 2023-02-28 | $0.45 | $0.54 | $0.45 | $0.48 | $0.48 | 1,416,695 |
| 2023-02-27 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 474,927 |
| 2023-02-24 | $0.41 | $0.49 | $0.40 | $0.48 | $0.48 | 1,695,136 |
| 2023-02-23 | $0.43 | $0.43 | $0.40 | $0.43 | $0.43 | 819,672 |
| 2023-02-22 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 438,495 |
| 2023-02-21 | $0.44 | $0.46 | $0.38 | $0.45 | $0.45 | 1,576,035 |
| 2023-02-17 | $0.46 | $0.46 | $0.42 | $0.44 | $0.44 | 1,194,962 |
| 2023-02-16 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 735,358 |
| 2023-02-15 | $0.47 | $0.49 | $0.45 | $0.48 | $0.48 | 603,830 |
| 2023-02-14 | $0.49 | $0.49 | $0.44 | $0.47 | $0.47 | 771,068 |
| 2023-02-13 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 914,878 |
| 2023-02-10 | $0.46 | $0.49 | $0.42 | $0.49 | $0.49 | 1,353,393 |
| 2023-02-09 | $0.49 | $0.51 | $0.45 | $0.46 | $0.46 | 1,733,567 |
| 2023-02-08 | $0.53 | $0.55 | $0.47 | $0.47 | $0.47 | 2,378,543 |
| 2023-02-07 | $0.64 | $0.66 | $0.51 | $0.51 | $0.51 | 9,571,653 |
| 2023-02-06 | $0.45 | $0.59 | $0.43 | $0.57 | $0.57 | 8,564,820 |
| 2023-02-03 | $0.39 | $0.43 | $0.38 | $0.43 | $0.43 | 2,055,386 |
| 2023-02-02 | $0.38 | $0.42 | $0.36 | $0.38 | $0.38 | 1,619,410 |
| 2023-02-01 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 1,287,303 |
| 2023-01-31 | $0.43 | $0.43 | $0.39 | $0.40 | $0.40 | 1,660,649 |
| 2023-01-30 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 771,791 |
| 2023-01-27 | $0.42 | $0.48 | $0.41 | $0.43 | $0.43 | 2,966,386 |
| 2023-01-26 | $0.44 | $0.51 | $0.42 | $0.45 | $0.45 | 4,619,675 |
| 2023-01-25 | $0.44 | $0.45 | $0.38 | $0.42 | $0.42 | 2,052,779 |
| 2023-01-24 | $0.35 | $0.58 | $0.35 | $0.43 | $0.43 | 13,262,630 |
| 2023-01-23 | $0.36 | $0.39 | $0.35 | $0.35 | $0.35 | 927,173 |
| 2023-01-20 | $0.37 | $0.38 | $0.35 | $0.35 | $0.35 | 1,034,413 |
| 2023-01-19 | $0.38 | $0.40 | $0.33 | $0.35 | $0.35 | 949,530 |
| 2023-01-18 | $0.39 | $0.45 | $0.38 | $0.38 | $0.38 | 1,447,693 |
| 2023-01-17 | $0.41 | $0.42 | $0.36 | $0.41 | $0.41 | 2,782,239 |
| 2023-01-13 | $0.30 | $0.50 | $0.29 | $0.42 | $0.42 | 14,263,129 |
| 2023-01-12 | $0.32 | $0.33 | $0.28 | $0.30 | $0.30 | 2,346,147 |
| 2023-01-11 | $0.29 | $0.33 | $0.27 | $0.31 | $0.31 | 3,331,932 |
| 2023-01-10 | $0.28 | $0.30 | $0.26 | $0.28 | $0.28 | 775,681 |
| 2023-01-09 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 666,246 |
| 2023-01-06 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 1,176,604 |
| 2023-01-05 | $0.27 | $0.31 | $0.24 | $0.25 | $0.25 | 1,751,928 |
| 2023-01-04 | $0.28 | $0.29 | $0.25 | $0.28 | $0.28 | 1,277,340 |
| 2023-01-03 | $0.22 | $0.31 | $0.22 | $0.31 | $0.31 | 1,281,911 |
| 2022-12-30 | $0.22 | $0.26 | $0.21 | $0.23 | $0.23 | 1,984,149 |
| 2022-12-29 | $0.21 | $0.24 | $0.21 | $0.23 | $0.23 | 845,755 |
| 2022-12-28 | $0.23 | $0.25 | $0.20 | $0.21 | $0.21 | 2,017,196 |
| 2022-12-27 | $0.27 | $0.32 | $0.22 | $0.24 | $0.24 | 7,394,402 |
| 2022-12-23 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 1,371,562 |
| 2022-12-22 | $0.21 | $0.24 | $0.20 | $0.23 | $0.23 | 2,192,498 |
| 2022-12-21 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 1,929,144 |
| 2022-12-20 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 2,493,472 |
| 2022-12-19 | $0.24 | $0.24 | $0.20 | $0.21 | $0.21 | 3,864,229 |
| 2022-12-16 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 1,629,905 |
| 2022-12-15 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 2,171,563 |
| 2022-12-14 | $0.25 | $0.28 | $0.25 | $0.27 | $0.27 | 1,289,373 |
| 2022-12-13 | $0.28 | $0.31 | $0.26 | $0.28 | $0.28 | 1,706,663 |
| 2022-12-12 | $0.30 | $0.31 | $0.28 | $0.29 | $0.29 | 1,539,021 |
| 2022-12-09 | $0.30 | $0.41 | $0.30 | $0.30 | $0.30 | 4,367,043 |
| 2022-12-08 | $0.30 | $0.32 | $0.29 | $0.29 | $0.29 | 1,481,144 |
| 2022-12-07 | $0.35 | $0.37 | $0.31 | $0.32 | $0.32 | 1,253,161 |
| 2022-12-06 | $0.40 | $0.41 | $0.35 | $0.36 | $0.36 | 1,352,967 |
| 2022-12-05 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 1,083,940 |
| 2022-12-02 | $0.44 | $0.44 | $0.41 | $0.43 | $0.43 | 732,996 |
| 2022-12-01 | $0.40 | $0.43 | $0.40 | $0.43 | $0.43 | 1,030,106 |
| 2022-11-30 | $0.42 | $0.46 | $0.41 | $0.44 | $0.44 | 1,156,277 |
| 2022-11-29 | $0.46 | $0.57 | $0.42 | $0.45 | $0.45 | 3,920,289 |
| 2022-11-28 | $0.50 | $0.51 | $0.45 | $0.46 | $0.46 | 1,360,538 |
| 2022-11-25 | $0.52 | $0.54 | $0.50 | $0.50 | $0.50 | 743,986 |
| 2022-11-23 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 743,150 |
| 2022-11-22 | $0.54 | $0.54 | $0.51 | $0.54 | $0.54 | 301,239 |
| 2022-11-21 | $0.58 | $0.59 | $0.54 | $0.54 | $0.54 | 443,055 |
| 2022-11-18 | $0.63 | $0.63 | $0.58 | $0.58 | $0.58 | 221,376 |
| 2022-11-17 | $0.59 | $0.61 | $0.54 | $0.60 | $0.60 | 582,457 |
| 2022-11-16 | $0.59 | $0.62 | $0.59 | $0.61 | $0.61 | 318,587 |
| 2022-11-15 | $0.65 | $0.66 | $0.58 | $0.61 | $0.61 | 802,898 |
| 2022-11-14 | $0.65 | $0.68 | $0.62 | $0.66 | $0.66 | 468,558 |
| 2022-11-11 | $0.63 | $0.69 | $0.63 | $0.65 | $0.65 | 516,572 |
| 2022-11-10 | $0.61 | $0.65 | $0.59 | $0.62 | $0.62 | 594,971 |
| 2022-11-09 | $0.62 | $0.64 | $0.56 | $0.58 | $0.58 | 287,018 |
| 2022-11-08 | $0.63 | $0.66 | $0.62 | $0.63 | $0.63 | 208,926 |
| 2022-11-07 | $0.64 | $0.65 | $0.62 | $0.62 | $0.62 | 254,330 |
| 2022-11-04 | $0.67 | $0.71 | $0.63 | $0.64 | $0.64 | 491,275 |
| 2022-11-03 | $0.73 | $0.74 | $0.65 | $0.66 | $0.66 | 633,439 |
| 2022-11-02 | $0.84 | $0.85 | $0.72 | $0.73 | $0.73 | 535,331 |
| 2022-11-01 | $0.70 | $0.85 | $0.70 | $0.83 | $0.83 | 938,717 |
| 2022-10-31 | $0.66 | $0.72 | $0.65 | $0.71 | $0.71 | 575,527 |
| 2022-10-28 | $0.66 | $0.66 | $0.63 | $0.65 | $0.65 | 197,419 |
| 2022-10-27 | $0.65 | $0.69 | $0.63 | $0.63 | $0.63 | 639,677 |
| 2022-10-26 | $0.66 | $0.75 | $0.65 | $0.68 | $0.68 | 781,650 |
| 2022-10-25 | $0.59 | $0.69 | $0.56 | $0.68 | $0.68 | 734,791 |
| 2022-10-24 | $0.67 | $0.67 | $0.58 | $0.59 | $0.59 | 424,151 |
| 2022-10-21 | $0.65 | $0.72 | $0.63 | $0.66 | $0.66 | 884,121 |
| 2022-10-20 | $0.55 | $0.66 | $0.55 | $0.66 | $0.66 | 735,261 |
| 2022-10-19 | $0.63 | $0.63 | $0.60 | $0.61 | $0.61 | 587,712 |
| 2022-10-18 | $0.60 | $0.64 | $0.59 | $0.63 | $0.63 | 525,277 |
| 2022-10-17 | $0.54 | $0.59 | $0.54 | $0.58 | $0.58 | 523,175 |
| 2022-10-14 | $0.55 | $0.56 | $0.51 | $0.54 | $0.54 | 538,383 |
| 2022-10-13 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 935,379 |
| 2022-10-12 | $0.57 | $0.57 | $0.53 | $0.56 | $0.56 | 676,825 |
| 2022-10-11 | $0.63 | $0.63 | $0.56 | $0.56 | $0.56 | 869,762 |
| 2022-10-10 | $0.54 | $0.68 | $0.53 | $0.62 | $0.62 | 4,762,261 |
| 2022-10-07 | $0.63 | $0.63 | $0.56 | $0.56 | $0.56 | 644,254 |
| 2022-10-06 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 516,969 |
| 2022-10-05 | $0.70 | $0.71 | $0.63 | $0.63 | $0.63 | 1,231,564 |
| 2022-10-04 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 827,315 |
| 2022-10-03 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 426,369 |
| 2022-09-30 | $0.71 | $0.73 | $0.69 | $0.69 | $0.69 | 398,887 |
| 2022-09-29 | $0.78 | $0.78 | $0.71 | $0.71 | $0.71 | 556,844 |
| 2022-09-28 | $0.73 | $0.79 | $0.73 | $0.78 | $0.78 | 523,073 |
| 2022-09-27 | $0.74 | $0.81 | $0.74 | $0.79 | $0.79 | 615,132 |
| 2022-09-26 | $0.83 | $0.85 | $0.76 | $0.77 | $0.77 | 1,031,022 |
| 2022-09-23 | $0.85 | $0.89 | $0.82 | $0.86 | $0.86 | 1,033,533 |
| 2022-09-22 | $0.86 | $0.94 | $0.84 | $0.86 | $0.86 | 1,275,291 |
| 2022-09-21 | $1.00 | $1.01 | $0.90 | $0.90 | $0.90 | 2,951,243 |
| 2022-09-20 | $1.13 | $1.14 | $0.98 | $1.01 | $1.01 | 2,220,120 |
| 2022-09-19 | $1.20 | $1.22 | $1.13 | $1.15 | $1.15 | 1,944,469 |
| 2022-09-16 | $1.18 | $1.41 | $1.15 | $1.20 | $1.20 | 5,129,397 |
| 2022-09-15 | $1.20 | $1.37 | $1.11 | $1.22 | $1.22 | 11,990,327 |
| 2022-09-14 | $2.14 | $2.27 | $2.06 | $2.20 | $2.20 | 1,199,989 |
| 2022-09-13 | $2.19 | $2.32 | $2.13 | $2.17 | $2.17 | 1,042,728 |
| 2022-09-12 | $2.26 | $2.38 | $2.24 | $2.37 | $2.37 | 585,771 |
| 2022-09-09 | $2.17 | $2.25 | $2.15 | $2.22 | $2.22 | 519,495 |
| 2022-09-08 | $2.01 | $2.18 | $1.98 | $2.14 | $2.14 | 488,135 |
| 2022-09-07 | $1.99 | $2.02 | $1.90 | $2.01 | $2.01 | 447,624 |
| 2022-09-06 | $1.96 | $2.03 | $1.91 | $1.98 | $1.98 | 664,195 |
| 2022-09-02 | $1.90 | $2.02 | $1.84 | $1.98 | $1.98 | 696,195 |
| 2022-09-01 | $2.03 | $2.03 | $1.85 | $1.92 | $1.92 | 940,015 |
| 2022-08-31 | $2.04 | $2.08 | $2.00 | $2.02 | $2.02 | 613,926 |
| 2022-08-30 | $2.04 | $2.07 | $1.99 | $2.03 | $2.03 | 315,172 |
| 2022-08-29 | $2.10 | $2.13 | $2.01 | $2.02 | $2.02 | 612,444 |
| 2022-08-26 | $2.22 | $2.22 | $2.11 | $2.12 | $2.12 | 386,053 |
| 2022-08-25 | $2.14 | $2.28 | $2.08 | $2.20 | $2.20 | 877,726 |
| 2022-08-24 | $2.12 | $2.15 | $2.07 | $2.11 | $2.11 | 476,175 |
| 2022-08-23 | $2.08 | $2.16 | $2.05 | $2.08 | $2.08 | 420,755 |
| 2022-08-22 | $2.12 | $2.17 | $2.07 | $2.10 | $2.10 | 477,616 |
| 2022-08-19 | $2.30 | $2.30 | $2.16 | $2.17 | $2.17 | 466,017 |
| 2022-08-18 | $2.28 | $2.34 | $2.24 | $2.31 | $2.31 | 207,011 |
| 2022-08-17 | $2.38 | $2.41 | $2.28 | $2.33 | $2.33 | 493,282 |
| 2022-08-16 | $2.52 | $2.56 | $2.38 | $2.41 | $2.41 | 711,441 |
| 2022-08-15 | $2.59 | $2.61 | $2.50 | $2.54 | $2.54 | 448,403 |
| 2022-08-12 | $2.57 | $2.61 | $2.52 | $2.59 | $2.59 | 453,589 |
| 2022-08-11 | $2.59 | $2.73 | $2.47 | $2.56 | $2.56 | 672,037 |
| 2022-08-10 | $2.51 | $2.66 | $2.51 | $2.60 | $2.60 | 589,420 |
| 2022-08-09 | $2.51 | $2.52 | $2.32 | $2.47 | $2.47 | 854,386 |
| 2022-08-08 | $2.41 | $2.69 | $2.40 | $2.58 | $2.58 | 1,041,431 |
| 2022-08-05 | $2.41 | $2.42 | $2.29 | $2.41 | $2.41 | 551,376 |
| 2022-08-04 | $2.41 | $2.45 | $2.32 | $2.36 | $2.36 | 435,205 |
| 2022-08-03 | $2.34 | $2.49 | $2.27 | $2.40 | $2.40 | 1,152,966 |
| 2022-08-02 | $2.24 | $2.46 | $2.23 | $2.35 | $2.35 | 1,069,928 |
| 2022-08-01 | $2.15 | $2.30 | $2.13 | $2.23 | $2.23 | 473,226 |
| 2022-07-29 | $2.17 | $2.27 | $2.11 | $2.22 | $2.22 | 484,255 |
| 2022-07-28 | $2.13 | $2.19 | $2.04 | $2.18 | $2.18 | 642,691 |
| 2022-07-27 | $2.02 | $2.14 | $2.01 | $2.09 | $2.09 | 826,997 |
| 2022-07-26 | $2.20 | $2.20 | $2.03 | $2.04 | $2.04 | 1,139,726 |
| 2022-07-25 | $2.25 | $2.27 | $2.24 | $2.25 | $2.25 | 363,850 |
| 2022-07-22 | $2.50 | $2.50 | $2.22 | $2.23 | $2.23 | 861,333 |
| 2022-07-21 | $2.48 | $2.53 | $2.38 | $2.51 | $2.51 | 405,608 |
| 2022-07-20 | $2.43 | $2.59 | $2.41 | $2.49 | $2.49 | 462,536 |
| 2022-07-19 | $2.47 | $2.51 | $2.32 | $2.42 | $2.42 | 451,147 |
| 2022-07-18 | $2.52 | $2.59 | $2.39 | $2.41 | $2.41 | 478,271 |
| 2022-07-15 | $2.48 | $2.49 | $2.35 | $2.44 | $2.44 | 793,006 |
| 2022-07-14 | $2.42 | $2.46 | $2.31 | $2.45 | $2.45 | 351,485 |
| 2022-07-13 | $2.35 | $2.48 | $2.30 | $2.48 | $2.48 | 320,330 |
| 2022-07-12 | $2.36 | $2.49 | $2.26 | $2.40 | $2.40 | 561,741 |
| 2022-07-11 | $2.52 | $2.55 | $2.37 | $2.39 | $2.39 | 566,804 |
| 2022-07-08 | $2.55 | $2.62 | $2.51 | $2.57 | $2.57 | 314,566 |
| 2022-07-07 | $2.39 | $2.65 | $2.35 | $2.58 | $2.58 | 789,164 |
| 2022-07-06 | $2.36 | $2.42 | $2.27 | $2.35 | $2.35 | 872,862 |
| 2022-07-05 | $2.05 | $2.37 | $1.99 | $2.35 | $2.35 | 1,006,415 |
| 2022-07-01 | $2.17 | $2.20 | $2.03 | $2.11 | $2.11 | 986,059 |
| 2022-06-30 | $2.18 | $2.24 | $2.14 | $2.21 | $2.21 | 453,989 |
| 2022-06-29 | $2.36 | $2.47 | $2.15 | $2.19 | $2.19 | 1,598,674 |
| 2022-06-28 | $2.62 | $2.67 | $2.36 | $2.39 | $2.39 | 742,495 |
| 2022-06-27 | $2.75 | $2.86 | $2.54 | $2.60 | $2.60 | 1,326,856 |
| 2022-06-24 | $2.97 | $3.06 | $2.73 | $2.76 | $2.76 | 7,712,108 |
| 2022-06-23 | $2.66 | $2.95 | $2.58 | $2.95 | $2.95 | 1,306,720 |
| 2022-06-22 | $2.54 | $2.76 | $2.54 | $2.67 | $2.67 | 982,758 |
| 2022-06-21 | $2.54 | $2.76 | $2.54 | $2.60 | $2.60 | 1,151,760 |
| 2022-06-17 | $2.23 | $2.72 | $2.21 | $2.54 | $2.54 | 2,196,819 |
| 2022-06-16 | $2.11 | $2.27 | $2.06 | $2.26 | $2.26 | 1,225,481 |
| 2022-06-15 | $2.14 | $2.33 | $2.10 | $2.24 | $2.24 | 2,415,523 |
| 2022-06-14 | $2.41 | $2.60 | $2.29 | $2.55 | $2.55 | 2,218,500 |
| 2022-06-13 | $2.39 | $2.72 | $2.33 | $2.38 | $2.38 | 2,286,644 |
| 2022-06-10 | $2.55 | $2.59 | $2.43 | $2.45 | $2.45 | 837,472 |
| 2022-06-09 | $2.67 | $2.76 | $2.60 | $2.64 | $2.64 | 751,134 |
| 2022-06-08 | $2.73 | $3.03 | $2.70 | $2.76 | $2.76 | 1,181,814 |
| 2022-06-07 | $2.73 | $2.77 | $2.58 | $2.77 | $2.77 | 1,383,013 |
| 2022-06-06 | $2.96 | $3.03 | $2.74 | $2.76 | $2.76 | 2,419,464 |
| 2022-06-03 | $2.88 | $3.02 | $2.81 | $2.89 | $2.89 | 1,076,003 |
| 2022-06-02 | $3.18 | $3.25 | $2.90 | $2.99 | $2.99 | 1,362,622 |
| 2022-06-01 | $3.21 | $3.38 | $3.17 | $3.21 | $3.21 | 833,698 |
| 2022-05-31 | $3.17 | $3.37 | $3.07 | $3.29 | $3.29 | 1,094,833 |
| 2022-05-27 | $2.99 | $3.20 | $2.99 | $3.12 | $3.12 | 664,452 |
| 2022-05-26 | $2.76 | $3.05 | $2.74 | $2.93 | $2.93 | 481,131 |
| 2022-05-25 | $2.67 | $3.04 | $2.63 | $2.88 | $2.88 | 1,149,851 |
| 2022-05-24 | $2.70 | $2.78 | $2.59 | $2.66 | $2.66 | 1,014,111 |
| 2022-05-23 | $2.62 | $2.84 | $2.56 | $2.80 | $2.80 | 741,351 |
| 2022-05-20 | $2.70 | $2.76 | $2.58 | $2.67 | $2.67 | 656,435 |
| 2022-05-19 | $2.55 | $2.80 | $2.55 | $2.68 | $2.68 | 515,648 |
| 2022-05-18 | $2.59 | $2.83 | $2.51 | $2.63 | $2.63 | 1,073,431 |
| 2022-05-17 | $2.63 | $2.77 | $2.54 | $2.67 | $2.67 | 891,325 |
| 2022-05-16 | $2.53 | $2.64 | $2.39 | $2.54 | $2.54 | 897,559 |
| 2022-05-13 | $2.43 | $2.66 | $2.40 | $2.51 | $2.51 | 663,399 |
| 2022-05-12 | $2.18 | $2.41 | $2.03 | $2.34 | $2.34 | 1,223,887 |
| 2022-05-11 | $2.29 | $2.52 | $2.22 | $2.25 | $2.25 | 934,854 |
| 2022-05-10 | $2.59 | $2.62 | $2.28 | $2.34 | $2.34 | 1,445,303 |
| 2022-05-09 | $2.70 | $2.79 | $2.48 | $2.53 | $2.53 | 865,553 |
| 2022-05-06 | $2.90 | $2.91 | $2.76 | $2.85 | $2.85 | 678,568 |
| 2022-05-05 | $3.07 | $3.07 | $2.83 | $2.98 | $2.98 | 884,031 |
| 2022-05-04 | $2.80 | $3.12 | $2.72 | $3.12 | $3.12 | 964,631 |
| 2022-05-03 | $2.76 | $2.94 | $2.68 | $2.90 | $2.90 | 1,285,885 |
| 2022-05-02 | $2.66 | $2.92 | $2.63 | $2.81 | $2.81 | 933,537 |
| 2022-04-29 | $2.69 | $2.85 | $2.64 | $2.68 | $2.68 | 640,813 |
| 2022-04-28 | $2.74 | $2.79 | $2.55 | $2.73 | $2.73 | 952,682 |
| 2022-04-27 | $2.71 | $2.81 | $2.65 | $2.68 | $2.68 | 908,608 |
| 2022-04-26 | $2.80 | $2.82 | $2.65 | $2.73 | $2.73 | 878,749 |
| 2022-04-25 | $2.69 | $2.87 | $2.61 | $2.81 | $2.81 | 1,410,810 |
| 2022-04-22 | $2.85 | $2.98 | $2.77 | $2.78 | $2.78 | 828,570 |
| 2022-04-21 | $3.08 | $3.18 | $2.86 | $2.89 | $2.89 | 1,023,951 |
| 2022-04-20 | $3.07 | $3.16 | $2.93 | $3.07 | $3.07 | 1,306,333 |
| 2022-04-19 | $3.03 | $3.29 | $2.99 | $3.22 | $3.22 | 1,506,569 |
| 2022-04-18 | $3.11 | $3.12 | $2.90 | $3.03 | $3.03 | 2,159,597 |
| 2022-04-14 | $3.27 | $3.28 | $3.12 | $3.14 | $3.14 | 826,705 |
| 2022-04-13 | $3.05 | $3.31 | $2.98 | $3.25 | $3.25 | 1,354,919 |
| 2022-04-12 | $3.16 | $3.35 | $3.03 | $3.07 | $3.07 | 1,455,175 |
| 2022-04-11 | $3.25 | $3.28 | $3.10 | $3.11 | $3.11 | 1,251,951 |
| 2022-04-08 | $3.35 | $3.51 | $3.16 | $3.44 | $3.44 | 920,411 |
| 2022-04-07 | $3.16 | $3.40 | $3.02 | $3.40 | $3.40 | 2,558,268 |
| 2022-04-06 | $3.51 | $3.59 | $3.33 | $3.58 | $3.58 | 2,680,539 |
| 2022-04-05 | $3.70 | $3.81 | $3.58 | $3.72 | $3.72 | 1,112,126 |
| 2022-04-04 | $3.72 | $3.89 | $3.70 | $3.75 | $3.75 | 1,546,184 |
| 2022-04-01 | $3.83 | $3.83 | $3.58 | $3.69 | $3.69 | 2,792,748 |
| 2022-03-31 | $4.00 | $4.01 | $3.76 | $3.80 | $3.80 | 1,657,500 |
| 2022-03-30 | $4.05 | $4.42 | $3.92 | $3.98 | $3.98 | 2,479,108 |
| 2022-03-29 | $3.88 | $4.30 | $3.81 | $4.11 | $4.11 | 2,322,324 |
| 2022-03-28 | $3.91 | $4.11 | $3.86 | $3.87 | $3.87 | 2,179,768 |
| 2022-03-25 | $4.20 | $4.20 | $3.76 | $3.93 | $3.93 | 1,774,135 |
| 2022-03-24 | $4.21 | $4.36 | $4.09 | $4.25 | $4.25 | 1,653,837 |
| 2022-03-23 | $4.54 | $4.78 | $4.14 | $4.20 | $4.20 | 4,712,076 |
| 2022-03-22 | $4.37 | $4.87 | $4.26 | $4.64 | $4.64 | 6,878,969 |
| 2022-03-21 | $3.98 | $4.82 | $3.89 | $4.58 | $4.58 | 10,311,341 |
| 2022-03-18 | $3.64 | $4.14 | $3.62 | $4.00 | $4.00 | 3,819,495 |
| 2022-03-17 | $3.68 | $3.90 | $3.52 | $3.81 | $3.81 | 4,722,713 |
| 2022-03-16 | $3.76 | $3.89 | $3.61 | $3.72 | $3.72 | 2,656,836 |
| 2022-03-15 | $3.98 | $4.10 | $3.60 | $3.71 | $3.71 | 3,134,797 |
| 2022-03-14 | $4.00 | $4.21 | $3.81 | $4.04 | $4.04 | 3,358,244 |
| 2022-03-11 | $4.36 | $4.58 | $4.01 | $4.02 | $4.02 | 2,185,183 |
| 2022-03-10 | $4.70 | $5.11 | $4.40 | $4.48 | $4.48 | 5,473,692 |
| 2022-03-09 | $4.69 | $5.09 | $4.45 | $4.64 | $4.64 | 7,543,916 |
| 2022-03-08 | $4.22 | $5.38 | $3.94 | $4.76 | $4.76 | 16,956,823 |
| 2022-03-07 | $4.66 | $4.69 | $4.12 | $4.33 | $4.33 | 5,346,795 |
| 2022-03-04 | $5.09 | $5.27 | $4.59 | $4.81 | $4.81 | 3,848,003 |
| 2022-03-03 | $5.32 | $5.69 | $5.06 | $5.33 | $5.33 | 6,028,596 |
| 2022-03-02 | $5.00 | $5.57 | $4.73 | $5.50 | $5.50 | 7,392,546 |
| 2022-03-01 | $4.67 | $5.44 | $4.66 | $4.87 | $4.87 | 9,453,204 |
| 2022-02-28 | $5.77 | $5.92 | $4.50 | $4.66 | $4.66 | 17,571,402 |
| 2022-02-25 | $5.10 | $7.12 | $5.06 | $6.11 | $6.11 | 53,116,894 |
| 2022-02-24 | $3.85 | $6.17 | $3.81 | $5.20 | $5.20 | 28,322,127 |
| 2022-02-23 | $4.31 | $4.40 | $3.90 | $4.09 | $4.09 | 1,742,696 |
| 2022-02-22 | $3.64 | $4.45 | $3.63 | $4.15 | $4.15 | 3,224,658 |
| 2022-02-18 | $3.99 | $4.04 | $3.59 | $3.69 | $3.69 | 1,558,078 |
| 2022-02-17 | $3.88 | $4.44 | $3.86 | $3.99 | $3.99 | 3,542,509 |
| 2022-02-16 | $3.99 | $4.07 | $3.80 | $3.89 | $3.89 | 1,620,020 |
| 2022-02-15 | $3.80 | $4.11 | $3.66 | $4.07 | $4.07 | 2,659,307 |
| 2022-02-14 | $3.70 | $3.77 | $3.52 | $3.71 | $3.71 | 2,350,900 |
| 2022-02-11 | $4.07 | $4.11 | $3.70 | $3.80 | $3.80 | 6,138,665 |
| 2022-02-10 | $4.26 | $4.92 | $4.19 | $4.32 | $4.32 | 68,383,444 |
| 2022-02-09 | $3.47 | $3.69 | $3.38 | $3.51 | $3.51 | 4,740,834 |
| 2022-02-08 | $3.45 | $3.57 | $3.27 | $3.44 | $3.44 | 1,349,178 |
| 2022-02-07 | $3.25 | $3.51 | $3.18 | $3.49 | $3.49 | 633,476 |
| 2022-02-04 | $3.05 | $3.29 | $2.93 | $3.28 | $3.28 | 810,561 |
| 2022-02-03 | $3.10 | $3.18 | $2.93 | $2.98 | $2.98 | 656,538 |
| 2022-02-02 | $3.54 | $3.54 | $3.13 | $3.15 | $3.15 | 524,135 |
| 2022-02-01 | $3.44 | $3.50 | $3.21 | $3.44 | $3.44 | 701,717 |
| 2022-01-31 | $3.06 | $3.41 | $3.02 | $3.41 | $3.41 | 860,503 |
| 2022-01-28 | $2.81 | $3.02 | $2.68 | $2.97 | $2.97 | 828,279 |
| 2022-01-27 | $2.99 | $3.04 | $2.74 | $2.80 | $2.80 | 704,388 |
| 2022-01-26 | $3.19 | $3.29 | $2.96 | $2.98 | $2.98 | 974,381 |
| 2022-01-25 | $2.97 | $3.15 | $2.90 | $3.06 | $3.06 | 945,895 |
| 2022-01-24 | $3.08 | $3.10 | $2.65 | $3.08 | $3.08 | 1,416,240 |
| 2022-01-21 | $3.39 | $3.53 | $3.16 | $3.19 | $3.19 | 1,179,699 |
| 2022-01-20 | $3.43 | $3.68 | $3.38 | $3.46 | $3.46 | 874,185 |
| 2022-01-19 | $3.41 | $3.46 | $3.26 | $3.34 | $3.34 | 774,382 |
| 2022-01-18 | $3.41 | $3.68 | $3.31 | $3.37 | $3.37 | 1,006,347 |
| 2022-01-14 | $3.35 | $3.53 | $3.22 | $3.46 | $3.46 | 887,069 |
| 2022-01-13 | $3.70 | $3.73 | $3.30 | $3.32 | $3.32 | 886,181 |
| 2022-01-12 | $3.85 | $3.97 | $3.62 | $3.65 | $3.65 | 777,646 |
| 2022-01-11 | $3.43 | $4.05 | $3.35 | $3.85 | $3.85 | 1,744,232 |
| 2022-01-10 | $3.60 | $3.63 | $3.27 | $3.53 | $3.53 | 1,264,114 |
| 2022-01-07 | $3.64 | $3.75 | $3.52 | $3.61 | $3.61 | 694,981 |
| 2022-01-06 | $3.80 | $3.88 | $3.53 | $3.67 | $3.67 | 729,698 |
| 2022-01-05 | $4.11 | $4.13 | $3.71 | $3.82 | $3.82 | 1,282,010 |
| 2022-01-04 | $4.39 | $4.43 | $3.95 | $4.15 | $4.15 | 1,181,218 |
| 2022-01-03 | $4.21 | $4.29 | $4.05 | $4.25 | $4.25 | 813,471 |
| 2021-12-31 | $4.14 | $4.43 | $4.08 | $4.20 | $4.20 | 1,435,583 |
| 2021-12-30 | $4.04 | $4.27 | $3.99 | $4.18 | $4.18 | 1,133,952 |
| 2021-12-29 | $4.09 | $4.25 | $3.88 | $4.08 | $4.08 | 1,159,278 |
| 2021-12-28 | $4.34 | $4.34 | $4.07 | $4.08 | $4.08 | 1,081,268 |
| 2021-12-27 | $4.68 | $4.72 | $4.32 | $4.36 | $4.36 | 1,212,110 |
| 2021-12-23 | $4.59 | $4.83 | $4.55 | $4.73 | $4.73 | 922,629 |
| 2021-12-22 | $4.50 | $4.91 | $4.43 | $4.68 | $4.68 | 1,821,593 |
| 2021-12-21 | $4.37 | $4.70 | $4.19 | $4.52 | $4.52 | 2,193,439 |
| 2021-12-20 | $4.08 | $4.64 | $3.98 | $4.36 | $4.36 | 4,201,854 |
| 2021-12-17 | $4.68 | $4.68 | $4.29 | $4.32 | $4.32 | 5,354,439 |
| 2021-12-16 | $4.91 | $5.50 | $4.64 | $4.66 | $4.66 | 8,281,378 |
| 2021-12-15 | $6.70 | $7.08 | $6.32 | $6.80 | $6.80 | 4,010,880 |
| 2021-12-14 | $6.55 | $6.80 | $6.45 | $6.66 | $6.66 | 1,161,475 |
| 2021-12-13 | $7.08 | $7.37 | $6.60 | $6.66 | $6.66 | 1,947,938 |
| 2021-12-10 | $7.50 | $7.60 | $6.97 | $7.15 | $7.15 | 1,383,689 |
| 2021-12-09 | $8.10 | $8.10 | $7.30 | $7.39 | $7.39 | 1,818,470 |
| 2021-12-08 | $8.28 | $8.40 | $7.87 | $8.05 | $8.05 | 1,207,118 |
| 2021-12-07 | $7.50 | $8.52 | $7.47 | $8.18 | $8.18 | 1,943,289 |
| 2021-12-06 | $7.30 | $7.55 | $6.90 | $7.29 | $7.29 | 1,840,611 |
| 2021-12-03 | $7.67 | $7.78 | $6.94 | $7.43 | $7.43 | 1,579,697 |
| 2021-12-02 | $7.30 | $7.73 | $7.19 | $7.56 | $7.56 | 1,475,502 |
| 2021-12-01 | $8.20 | $8.20 | $7.23 | $7.30 | $7.30 | 1,303,073 |
| 2021-11-30 | $8.46 | $8.61 | $7.83 | $8.04 | $8.04 | 1,543,537 |
| 2021-11-29 | $9.02 | $9.09 | $8.38 | $8.54 | $8.54 | 1,676,284 |
| 2021-11-26 | $9.18 | $9.24 | $8.85 | $9.08 | $9.08 | 716,117 |
| 2021-11-24 | $8.94 | $9.45 | $8.82 | $9.27 | $9.27 | 1,353,132 |
| 2021-11-23 | $9.60 | $9.71 | $9.00 | $9.19 | $9.19 | 1,458,373 |
| 2021-11-22 | $10.44 | $10.48 | $9.42 | $9.64 | $9.64 | 2,420,681 |
| 2021-11-19 | $10.17 | $10.68 | $10.10 | $10.52 | $10.52 | 1,187,537 |
| 2021-11-18 | $10.65 | $10.69 | $9.90 | $10.08 | $10.08 | 1,266,931 |
| 2021-11-17 | $10.75 | $11.07 | $10.44 | $10.47 | $10.47 | 939,788 |
| 2021-11-16 | $10.35 | $10.85 | $10.32 | $10.78 | $10.78 | 1,466,073 |
| 2021-11-15 | $10.44 | $10.75 | $10.11 | $10.55 | $10.55 | 1,656,421 |
| 2021-11-12 | $10.66 | $10.73 | $10.25 | $10.45 | $10.45 | 1,955,289 |
| 2021-11-11 | $10.64 | $10.79 | $10.46 | $10.63 | $10.63 | 1,239,180 |
| 2021-11-10 | $11.04 | $11.58 | $10.45 | $10.77 | $10.77 | 3,679,841 |
| 2021-11-09 | $11.18 | $11.43 | $10.87 | $11.29 | $11.29 | 1,605,228 |
| 2021-11-08 | $11.36 | $11.44 | $10.86 | $11.23 | $11.23 | 2,604,753 |
| 2021-11-05 | $11.85 | $11.85 | $11.04 | $11.22 | $11.22 | 2,259,542 |
| 2021-11-04 | $12.21 | $12.65 | $11.75 | $11.80 | $11.80 | 2,311,696 |
| 2021-11-03 | $11.88 | $12.90 | $11.88 | $12.22 | $12.22 | 4,578,805 |
| 2021-11-02 | $11.74 | $12.78 | $11.55 | $12.00 | $12.00 | 3,870,265 |
| 2021-11-01 | $12.40 | $12.99 | $11.63 | $11.98 | $11.98 | 4,969,300 |
| 2021-10-29 | $11.89 | $13.59 | $11.83 | $12.40 | $12.40 | 11,528,212 |
| 2021-10-28 | $13.82 | $14.22 | $11.75 | $12.39 | $12.39 | 22,100,533 |
| 2021-10-27 | $10.60 | $17.00 | $10.41 | $16.34 | $16.34 | 72,688,292 |
| 2021-10-26 | $10.17 | $11.30 | $10.01 | $10.30 | $10.30 | 2,545,507 |
| 2021-10-25 | $9.85 | $10.47 | $9.51 | $10.37 | $10.37 | 2,061,398 |
| 2021-10-22 | $10.03 | $10.32 | $9.75 | $9.81 | $9.81 | 2,690,385 |
| 2021-10-21 | $10.63 | $11.57 | $10.21 | $10.27 | $10.27 | 3,635,882 |
| 2021-10-20 | $11.09 | $11.37 | $10.57 | $10.68 | $10.68 | 2,437,416 |
| 2021-10-19 | $10.00 | $11.59 | $9.75 | $11.41 | $11.41 | 7,123,098 |
| 2021-10-18 | $10.73 | $10.87 | $9.97 | $10.07 | $10.07 | 3,325,315 |
| 2021-10-15 | $10.86 | $11.42 | $10.69 | $10.91 | $10.91 | 3,360,694 |
| 2021-10-14 | $11.04 | $11.16 | $10.50 | $10.87 | $10.87 | 2,952,939 |
| 2021-10-13 | $11.65 | $11.74 | $10.97 | $11.08 | $11.08 | 2,482,657 |
| 2021-10-12 | $11.89 | $12.15 | $11.48 | $11.57 | $11.57 | 1,583,363 |
| 2021-10-11 | $11.95 | $12.57 | $11.55 | $11.94 | $11.94 | 2,152,735 |
| 2021-10-08 | $12.47 | $12.58 | $11.84 | $12.00 | $12.00 | 2,299,763 |
| 2021-10-07 | $13.15 | $13.48 | $12.42 | $12.45 | $12.45 | 3,626,324 |
| 2021-10-06 | $13.17 | $13.75 | $12.88 | $12.99 | $12.99 | 3,893,897 |
| 2021-10-05 | $13.18 | $15.20 | $12.83 | $13.42 | $13.42 | 8,406,567 |
| 2021-10-04 | $13.56 | $14.06 | $12.65 | $12.99 | $12.99 | 3,894,378 |
| 2021-10-01 | $14.71 | $15.16 | $12.51 | $14.08 | $14.08 | 14,803,872 |
| 2021-09-30 | $19.91 | $20.10 | $16.14 | $17.05 | $17.05 | 9,705,974 |
| 2021-09-29 | $25.35 | $25.60 | $19.66 | $20.03 | $20.03 | 6,437,254 |
| 2021-09-28 | $25.07 | $27.39 | $24.35 | $26.36 | $26.36 | 5,139,612 |
| 2021-09-27 | $25.27 | $26.66 | $23.62 | $25.83 | $25.83 | 7,518,749 |
| 2021-09-24 | $23.40 | $26.24 | $23.30 | $25.76 | $25.76 | 6,084,538 |
| 2021-09-23 | $29.00 | $29.55 | $23.61 | $23.79 | $23.79 | 5,379,157 |
| 2021-09-22 | $30.60 | $31.81 | $29.11 | $29.41 | $29.41 | 3,680,464 |
| 2021-09-21 | $32.32 | $34.83 | $30.11 | $30.96 | $30.96 | 6,674,744 |
| 2021-09-20 | $27.95 | $33.85 | $26.18 | $33.34 | $33.34 | 13,916,437 |
| 2021-09-17 | $37.26 | $37.64 | $29.12 | $30.26 | $30.26 | 16,219,531 |
| 2021-09-16 | $43.94 | $47.50 | $35.02 | $41.40 | $41.40 | 59,565,851 |
| 2021-09-15 | $27.35 | $32.72 | $24.45 | $32.13 | $32.13 | 57,260,822 |
| 2021-09-14 | $20.35 | $23.85 | $19.50 | $23.32 | $23.32 | 8,504,782 |
| 2021-09-13 | $20.71 | $23.23 | $19.10 | $19.39 | $19.39 | 5,406,775 |
| 2021-09-10 | $17.90 | $24.40 | $17.73 | $21.57 | $21.57 | 11,547,380 |
| 2021-09-09 | $19.29 | $19.54 | $17.25 | $17.31 | $17.31 | 1,800,398 |
| 2021-09-08 | $19.19 | $19.49 | $16.75 | $18.84 | $18.84 | 5,183,611 |
| 2021-09-07 | $27.91 | $29.96 | $18.95 | $19.59 | $19.59 | 33,550,912 |
| 2021-09-03 | $14.00 | $18.57 | $13.99 | $16.66 | $16.66 | 7,000,823 |
| 2021-09-02 | $13.50 | $14.45 | $12.19 | $13.50 | $13.50 | 1,056,212 |
| 2021-09-01 | $14.10 | $14.36 | $13.24 | $13.27 | $13.27 | 613,326 |
| 2021-08-31 | $13.77 | $14.04 | $13.04 | $13.43 | $13.43 | 937,703 |
| 2021-08-30 | $12.75 | $15.50 | $10.84 | $14.00 | $14.00 | 3,059,560 |
| 2021-08-27 | $13.44 | $18.41 | $11.77 | $12.59 | $12.59 | 3,257,908 |
| 2021-08-26 | $10.73 | $13.29 | $9.99 | $12.85 | $12.85 | 4,776,600 |