CarLotz Inc - Class A (LOTZ) Exchange: NASDAQ
Data as of May 9, 2025
$0.15 ($0.00) 0.00%
CarLotz Inc - Class A - Daily Information
Click for more stock information on CarLotz Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.15 |
| Previous Close | $0.15 |
| High | $0.15 |
| Low | $0.15 |
| Adjusted Open | $0.15 |
| Previous Adjusted Close | $0.15 |
| Adjusted High | $0.15 |
| Adjusted Low | $0.15 |
About CarLotz Inc - Class A (LOTZ)
The Company is a blank check company formed for the purpose of entering into a merger, capital stock exchange, asset acquisition, stock purchase, reorganization or similar business combination with one or more businesses. While the Company may pursue an initial business combination target in any business or industry, it intends to focus its search on the consumer and retail sectors.
Invest in CarLotz Inc - Class A (LOTZ)
Historical Stock Data for CarLotz Inc - Class A (LOTZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 9 |
| 2022-12-29 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 2 |
| 2022-12-09 | $0.15 | $0.15 | $0.15 | $0.15 | $0.15 | 0 |
| 2022-12-08 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 1,734,735 |
| 2022-12-07 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 1,392,329 |
| 2022-12-06 | $0.17 | $0.18 | $0.16 | $0.16 | $0.16 | 1,700,700 |
| 2022-12-05 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 726,551 |
| 2022-12-02 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 972,771 |
| 2022-12-01 | $0.17 | $0.17 | $0.17 | $0.17 | $0.17 | 1,585,849 |
| 2022-11-30 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 931,824 |
| 2022-11-29 | $0.17 | $0.18 | $0.17 | $0.17 | $0.17 | 1,506,941 |
| 2022-11-28 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 984,031 |
| 2022-11-25 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 663,124 |
| 2022-11-23 | $0.18 | $0.19 | $0.17 | $0.18 | $0.18 | 946,200 |
| 2022-11-22 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 626,796 |
| 2022-11-21 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 401,226 |
| 2022-11-18 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 561,025 |
| 2022-11-17 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 302,596 |
| 2022-11-16 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 514,107 |
| 2022-11-15 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 1,010,626 |
| 2022-11-14 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 445,586 |
| 2022-11-11 | $0.20 | $0.23 | $0.20 | $0.22 | $0.22 | 1,193,045 |
| 2022-11-10 | $0.20 | $0.22 | $0.20 | $0.20 | $0.20 | 688,341 |
| 2022-11-09 | $0.24 | $0.25 | $0.20 | $0.20 | $0.20 | 1,909,166 |
| 2022-11-08 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 311,038 |
| 2022-11-07 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 423,875 |
| 2022-11-04 | $0.26 | $0.27 | $0.24 | $0.24 | $0.24 | 557,831 |
| 2022-11-03 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 212,573 |
| 2022-11-02 | $0.28 | $0.29 | $0.26 | $0.27 | $0.27 | 207,025 |
| 2022-11-01 | $0.28 | $0.30 | $0.27 | $0.29 | $0.29 | 678,196 |
| 2022-10-31 | $0.28 | $0.30 | $0.27 | $0.28 | $0.28 | 223,206 |
| 2022-10-28 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 467,007 |
| 2022-10-27 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 753,791 |
| 2022-10-26 | $0.24 | $0.28 | $0.24 | $0.26 | $0.26 | 835,624 |
| 2022-10-25 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 643,308 |
| 2022-10-24 | $0.24 | $0.25 | $0.23 | $0.24 | $0.24 | 599,405 |
| 2022-10-21 | $0.26 | $0.27 | $0.17 | $0.24 | $0.24 | 1,659,386 |
| 2022-10-20 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 130,267 |
| 2022-10-19 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 374,795 |
| 2022-10-18 | $0.28 | $0.29 | $0.27 | $0.27 | $0.27 | 466,153 |
| 2022-10-17 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 505,264 |
| 2022-10-14 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 736,306 |
| 2022-10-13 | $0.27 | $0.27 | $0.26 | $0.27 | $0.27 | 431,352 |
| 2022-10-12 | $0.26 | $0.27 | $0.26 | $0.26 | $0.26 | 419,194 |
| 2022-10-11 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 376,420 |
| 2022-10-10 | $0.29 | $0.29 | $0.26 | $0.27 | $0.27 | 591,819 |
| 2022-10-07 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 512,590 |
| 2022-10-06 | $0.31 | $0.31 | $0.30 | $0.31 | $0.31 | 201,842 |
| 2022-10-05 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 271,950 |
| 2022-10-04 | $0.31 | $0.32 | $0.30 | $0.31 | $0.31 | 509,545 |
| 2022-10-03 | $0.30 | $0.30 | $0.29 | $0.30 | $0.30 | 400,965 |
| 2022-09-30 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 257,077 |
| 2022-09-29 | $0.32 | $0.33 | $0.29 | $0.30 | $0.30 | 756,390 |
| 2022-09-28 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 320,351 |
| 2022-09-27 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 446,570 |
| 2022-09-26 | $0.32 | $0.36 | $0.31 | $0.34 | $0.34 | 865,507 |
| 2022-09-23 | $0.33 | $0.35 | $0.31 | $0.33 | $0.33 | 488,784 |
| 2022-09-22 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 589,023 |
| 2022-09-21 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 383,537 |
| 2022-09-20 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 274,578 |
| 2022-09-19 | $0.38 | $0.39 | $0.33 | $0.35 | $0.35 | 832,089 |
| 2022-09-16 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 535,431 |
| 2022-09-15 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 376,668 |
| 2022-09-14 | $0.40 | $0.40 | $0.39 | $0.39 | $0.39 | 304,660 |
| 2022-09-13 | $0.40 | $0.40 | $0.39 | $0.40 | $0.40 | 323,754 |
| 2022-09-12 | $0.41 | $0.41 | $0.40 | $0.40 | $0.40 | 609,825 |
| 2022-09-09 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 1,131,258 |
| 2022-09-08 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 738,644 |
| 2022-09-07 | $0.38 | $0.41 | $0.38 | $0.40 | $0.40 | 641,775 |
| 2022-09-06 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 329,951 |
| 2022-09-02 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 415,478 |
| 2022-09-01 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 427,814 |
| 2022-08-31 | $0.40 | $0.41 | $0.39 | $0.40 | $0.40 | 1,291,650 |
| 2022-08-30 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 787,034 |
| 2022-08-29 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 458,817 |
| 2022-08-26 | $0.45 | $0.45 | $0.43 | $0.44 | $0.44 | 545,044 |
| 2022-08-25 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 1,125,484 |
| 2022-08-24 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 801,734 |
| 2022-08-23 | $0.45 | $0.47 | $0.44 | $0.44 | $0.44 | 1,030,754 |
| 2022-08-22 | $0.46 | $0.47 | $0.45 | $0.46 | $0.46 | 890,636 |
| 2022-08-19 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 1,142,709 |
| 2022-08-18 | $0.53 | $0.54 | $0.49 | $0.51 | $0.51 | 2,063,899 |
| 2022-08-17 | $0.55 | $0.55 | $0.53 | $0.54 | $0.54 | 1,393,862 |
| 2022-08-16 | $0.56 | $0.58 | $0.55 | $0.55 | $0.55 | 2,757,574 |
| 2022-08-15 | $0.63 | $0.64 | $0.53 | $0.57 | $0.57 | 7,839,748 |
| 2022-08-12 | $0.63 | $0.64 | $0.60 | $0.60 | $0.60 | 2,882,094 |
| 2022-08-11 | $0.63 | $0.65 | $0.60 | $0.63 | $0.63 | 4,284,271 |
| 2022-08-10 | $0.75 | $0.75 | $0.61 | $0.67 | $0.67 | 22,007,075 |
| 2022-08-09 | $0.60 | $0.60 | $0.52 | $0.57 | $0.57 | 8,398,583 |
| 2022-08-08 | $0.72 | $0.73 | $0.61 | $0.62 | $0.62 | 10,493,494 |
| 2022-08-05 | $0.54 | $0.62 | $0.52 | $0.60 | $0.60 | 2,656,606 |
| 2022-08-04 | $0.50 | $0.58 | $0.49 | $0.54 | $0.54 | 1,752,580 |
| 2022-08-03 | $0.47 | $0.51 | $0.47 | $0.49 | $0.49 | 1,147,403 |
| 2022-08-02 | $0.46 | $0.49 | $0.45 | $0.47 | $0.47 | 1,210,075 |
| 2022-08-01 | $0.43 | $0.46 | $0.43 | $0.45 | $0.45 | 731,383 |
| 2022-07-29 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 801,768 |
| 2022-07-28 | $0.41 | $0.47 | $0.41 | $0.44 | $0.44 | 2,359,118 |
| 2022-07-27 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 604,574 |
| 2022-07-26 | $0.42 | $0.42 | $0.38 | $0.38 | $0.38 | 1,122,930 |
| 2022-07-25 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 225,938 |
| 2022-07-22 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 633,439 |
| 2022-07-21 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 786,953 |
| 2022-07-20 | $0.45 | $0.50 | $0.44 | $0.48 | $0.48 | 1,533,547 |
| 2022-07-19 | $0.45 | $0.46 | $0.44 | $0.45 | $0.45 | 564,290 |
| 2022-07-18 | $0.43 | $0.46 | $0.42 | $0.45 | $0.45 | 855,904 |
| 2022-07-15 | $0.40 | $0.44 | $0.40 | $0.42 | $0.42 | 622,879 |
| 2022-07-14 | $0.42 | $0.43 | $0.39 | $0.41 | $0.41 | 520,026 |
| 2022-07-13 | $0.43 | $0.43 | $0.40 | $0.41 | $0.41 | 1,108,125 |
| 2022-07-12 | $0.45 | $0.46 | $0.42 | $0.42 | $0.42 | 790,143 |
| 2022-07-11 | $0.43 | $0.46 | $0.42 | $0.46 | $0.46 | 2,046,498 |
| 2022-07-08 | $0.43 | $0.45 | $0.42 | $0.43 | $0.43 | 954,591 |
| 2022-07-07 | $0.41 | $0.45 | $0.40 | $0.44 | $0.44 | 2,156,098 |
| 2022-07-06 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 1,153,459 |
| 2022-07-05 | $0.39 | $0.43 | $0.38 | $0.41 | $0.41 | 1,835,633 |
| 2022-07-01 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 1,183,978 |
| 2022-06-30 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 1,431,910 |
| 2022-06-29 | $0.42 | $0.42 | $0.39 | $0.42 | $0.42 | 2,458,644 |
| 2022-06-28 | $0.44 | $0.46 | $0.41 | $0.41 | $0.41 | 3,146,342 |
| 2022-06-27 | $0.47 | $0.47 | $0.43 | $0.45 | $0.45 | 4,046,785 |
| 2022-06-24 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 15,543,351 |
| 2022-06-23 | $0.46 | $0.53 | $0.45 | $0.46 | $0.46 | 5,975,741 |
| 2022-06-22 | $0.47 | $0.49 | $0.44 | $0.48 | $0.48 | 4,138,992 |
| 2022-06-21 | $0.49 | $0.51 | $0.46 | $0.49 | $0.49 | 8,249,436 |
| 2022-06-17 | $0.46 | $0.51 | $0.45 | $0.51 | $0.51 | 2,582,702 |
| 2022-06-16 | $0.47 | $0.47 | $0.43 | $0.46 | $0.46 | 2,362,669 |
| 2022-06-15 | $0.47 | $0.49 | $0.45 | $0.49 | $0.49 | 3,896,302 |
| 2022-06-14 | $0.46 | $0.53 | $0.44 | $0.47 | $0.47 | 2,931,994 |
| 2022-06-13 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 2,160,718 |
| 2022-06-10 | $0.51 | $0.51 | $0.48 | $0.49 | $0.49 | 2,653,809 |
| 2022-06-09 | $0.58 | $0.58 | $0.51 | $0.51 | $0.51 | 2,273,314 |
| 2022-06-08 | $0.60 | $0.62 | $0.56 | $0.57 | $0.57 | 1,230,702 |
| 2022-06-07 | $0.57 | $0.63 | $0.56 | $0.62 | $0.62 | 1,649,392 |
| 2022-06-06 | $0.55 | $0.59 | $0.52 | $0.59 | $0.59 | 1,394,664 |
| 2022-06-03 | $0.53 | $0.55 | $0.51 | $0.54 | $0.54 | 1,059,133 |
| 2022-06-02 | $0.52 | $0.56 | $0.51 | $0.53 | $0.53 | 1,091,475 |
| 2022-06-01 | $0.57 | $0.59 | $0.51 | $0.52 | $0.52 | 990,561 |
| 2022-05-31 | $0.65 | $0.65 | $0.55 | $0.56 | $0.56 | 2,020,857 |
| 2022-05-27 | $0.56 | $0.70 | $0.56 | $0.61 | $0.61 | 2,101,390 |
| 2022-05-26 | $0.56 | $0.58 | $0.54 | $0.55 | $0.55 | 918,692 |
| 2022-05-25 | $0.48 | $0.57 | $0.48 | $0.53 | $0.53 | 1,249,128 |
| 2022-05-24 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 1,135,258 |
| 2022-05-23 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 1,389,891 |
| 2022-05-20 | $0.55 | $0.59 | $0.53 | $0.57 | $0.57 | 1,404,613 |
| 2022-05-19 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 1,563,816 |
| 2022-05-18 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 1,323,482 |
| 2022-05-17 | $0.62 | $0.64 | $0.58 | $0.63 | $0.63 | 1,656,335 |
| 2022-05-16 | $0.61 | $0.66 | $0.58 | $0.61 | $0.61 | 2,142,058 |
| 2022-05-13 | $0.67 | $0.68 | $0.60 | $0.61 | $0.61 | 1,875,549 |
| 2022-05-12 | $0.62 | $0.75 | $0.56 | $0.62 | $0.62 | 3,270,942 |
| 2022-05-11 | $0.76 | $0.79 | $0.61 | $0.64 | $0.64 | 2,296,755 |
| 2022-05-10 | $0.71 | $0.82 | $0.70 | $0.77 | $0.77 | 2,138,258 |
| 2022-05-09 | $0.81 | $0.82 | $0.73 | $0.76 | $0.76 | 1,735,072 |
| 2022-05-06 | $0.84 | $0.87 | $0.79 | $0.82 | $0.82 | 846,379 |
| 2022-05-05 | $0.91 | $0.93 | $0.84 | $0.86 | $0.86 | 1,105,228 |
| 2022-05-04 | $0.89 | $0.95 | $0.86 | $0.94 | $0.94 | 1,153,507 |
| 2022-05-03 | $0.89 | $0.95 | $0.88 | $0.90 | $0.90 | 910,785 |
| 2022-05-02 | $0.87 | $0.95 | $0.86 | $0.93 | $0.93 | 966,826 |
| 2022-04-29 | $0.92 | $0.96 | $0.88 | $0.89 | $0.89 | 1,002,458 |
| 2022-04-28 | $0.92 | $0.98 | $0.88 | $0.93 | $0.93 | 1,107,354 |
| 2022-04-27 | $0.93 | $1.01 | $0.91 | $0.92 | $0.92 | 2,013,148 |
| 2022-04-26 | $0.99 | $1.00 | $0.91 | $0.91 | $0.91 | 1,103,322 |
| 2022-04-25 | $0.98 | $1.03 | $0.95 | $0.97 | $0.97 | 1,191,673 |
| 2022-04-22 | $0.94 | $1.02 | $0.93 | $1.01 | $1.01 | 1,033,572 |
| 2022-04-21 | $1.03 | $1.05 | $0.92 | $0.94 | $0.94 | 1,821,100 |
| 2022-04-20 | $1.09 | $1.10 | $1.00 | $1.03 | $1.03 | 1,999,451 |
| 2022-04-19 | $1.02 | $1.15 | $1.01 | $1.07 | $1.07 | 2,824,667 |
| 2022-04-18 | $1.01 | $1.04 | $1.00 | $1.01 | $1.01 | 926,283 |
| 2022-04-14 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 846,946 |
| 2022-04-13 | $1.05 | $1.11 | $1.05 | $1.09 | $1.09 | 1,045,806 |
| 2022-04-12 | $1.10 | $1.16 | $1.03 | $1.05 | $1.05 | 2,424,292 |
| 2022-04-11 | $1.14 | $1.18 | $1.09 | $1.10 | $1.10 | 1,418,951 |
| 2022-04-08 | $1.13 | $1.20 | $1.11 | $1.16 | $1.16 | 1,084,581 |
| 2022-04-07 | $1.21 | $1.23 | $1.10 | $1.16 | $1.16 | 2,912,402 |
| 2022-04-06 | $1.23 | $1.30 | $1.17 | $1.23 | $1.23 | 4,164,887 |
| 2022-04-05 | $1.38 | $1.39 | $1.24 | $1.25 | $1.25 | 2,545,308 |
| 2022-04-04 | $1.37 | $1.43 | $1.35 | $1.36 | $1.36 | 4,899,930 |
| 2022-04-01 | $1.40 | $1.40 | $1.34 | $1.37 | $1.37 | 1,559,062 |
| 2022-03-31 | $1.43 | $1.45 | $1.35 | $1.37 | $1.37 | 1,161,738 |
| 2022-03-30 | $1.45 | $1.49 | $1.41 | $1.41 | $1.41 | 927,129 |
| 2022-03-29 | $1.46 | $1.53 | $1.46 | $1.48 | $1.48 | 1,260,089 |
| 2022-03-28 | $1.49 | $1.49 | $1.38 | $1.44 | $1.44 | 1,738,651 |
| 2022-03-25 | $1.55 | $1.57 | $1.46 | $1.48 | $1.48 | 3,087,774 |
| 2022-03-24 | $1.61 | $1.61 | $1.54 | $1.56 | $1.56 | 1,553,178 |
| 2022-03-23 | $1.60 | $1.67 | $1.54 | $1.57 | $1.57 | 3,356,621 |
| 2022-03-22 | $1.64 | $1.68 | $1.57 | $1.61 | $1.61 | 2,236,651 |
| 2022-03-21 | $1.61 | $1.64 | $1.57 | $1.59 | $1.59 | 1,914,261 |
| 2022-03-18 | $1.68 | $1.76 | $1.63 | $1.64 | $1.64 | 3,257,910 |
| 2022-03-17 | $1.72 | $1.76 | $1.66 | $1.68 | $1.68 | 2,175,924 |
| 2022-03-16 | $1.82 | $1.98 | $1.70 | $1.72 | $1.72 | 2,808,292 |
| 2022-03-15 | $1.69 | $1.79 | $1.64 | $1.76 | $1.76 | 1,474,712 |
| 2022-03-14 | $1.72 | $1.73 | $1.60 | $1.60 | $1.60 | 955,933 |
| 2022-03-11 | $1.78 | $1.79 | $1.67 | $1.67 | $1.67 | 629,847 |
| 2022-03-10 | $1.72 | $1.77 | $1.66 | $1.76 | $1.76 | 656,099 |
| 2022-03-09 | $1.79 | $1.83 | $1.72 | $1.77 | $1.77 | 772,628 |
| 2022-03-08 | $1.70 | $1.79 | $1.64 | $1.69 | $1.69 | 1,170,897 |
| 2022-03-07 | $1.63 | $1.71 | $1.61 | $1.67 | $1.67 | 758,577 |
| 2022-03-04 | $1.86 | $1.89 | $1.68 | $1.69 | $1.69 | 1,091,710 |
| 2022-03-03 | $1.98 | $1.98 | $1.86 | $1.87 | $1.87 | 664,729 |
| 2022-03-02 | $1.93 | $1.98 | $1.91 | $1.98 | $1.98 | 614,916 |
| 2022-03-01 | $2.02 | $2.02 | $1.89 | $1.92 | $1.92 | 924,325 |
| 2022-02-28 | $1.97 | $2.07 | $1.96 | $2.02 | $2.02 | 1,262,552 |
| 2022-02-25 | $1.91 | $2.00 | $1.84 | $1.99 | $1.99 | 816,622 |
| 2022-02-24 | $1.62 | $1.92 | $1.57 | $1.92 | $1.92 | 1,162,169 |
| 2022-02-23 | $1.88 | $1.91 | $1.70 | $1.71 | $1.71 | 1,034,746 |
| 2022-02-22 | $1.91 | $1.93 | $1.81 | $1.86 | $1.86 | 873,404 |
| 2022-02-18 | $1.98 | $2.06 | $1.90 | $1.94 | $1.94 | 545,922 |
| 2022-02-17 | $2.05 | $2.14 | $1.99 | $2.00 | $2.00 | 739,393 |
| 2022-02-16 | $2.05 | $2.10 | $1.97 | $2.09 | $2.09 | 610,270 |
| 2022-02-15 | $1.89 | $2.10 | $1.88 | $2.06 | $2.06 | 1,023,251 |
| 2022-02-14 | $1.79 | $1.91 | $1.78 | $1.84 | $1.84 | 696,338 |
| 2022-02-11 | $1.91 | $1.92 | $1.78 | $1.79 | $1.79 | 867,520 |
| 2022-02-10 | $1.93 | $2.03 | $1.87 | $1.88 | $1.88 | 718,823 |
| 2022-02-09 | $1.99 | $2.01 | $1.92 | $1.99 | $1.99 | 948,826 |
| 2022-02-08 | $1.94 | $1.95 | $1.88 | $1.94 | $1.94 | 840,818 |
| 2022-02-07 | $1.96 | $2.08 | $1.90 | $1.91 | $1.91 | 1,173,888 |
| 2022-02-04 | $1.94 | $2.01 | $1.88 | $2.00 | $2.00 | 1,169,861 |
| 2022-02-03 | $1.97 | $2.22 | $1.89 | $1.93 | $1.93 | 1,857,980 |
| 2022-02-02 | $2.16 | $2.18 | $2.05 | $2.12 | $2.12 | 1,404,350 |
| 2022-02-01 | $2.06 | $2.23 | $2.02 | $2.19 | $2.19 | 1,142,825 |
| 2022-01-31 | $1.80 | $2.05 | $1.80 | $2.03 | $2.03 | 1,303,939 |
| 2022-01-28 | $1.75 | $1.83 | $1.68 | $1.82 | $1.82 | 1,150,153 |
| 2022-01-27 | $1.87 | $1.89 | $1.70 | $1.71 | $1.71 | 1,193,961 |
| 2022-01-26 | $1.98 | $2.04 | $1.80 | $1.80 | $1.80 | 1,687,334 |
| 2022-01-25 | $1.95 | $1.99 | $1.87 | $1.93 | $1.93 | 989,571 |
| 2022-01-24 | $1.90 | $1.98 | $1.74 | $1.98 | $1.98 | 2,168,009 |
| 2022-01-21 | $1.99 | $2.01 | $1.89 | $1.90 | $1.90 | 1,279,792 |
| 2022-01-20 | $2.11 | $2.20 | $2.00 | $2.00 | $2.00 | 1,177,140 |
| 2022-01-19 | $2.10 | $2.22 | $2.03 | $2.11 | $2.11 | 1,501,331 |
| 2022-01-18 | $2.05 | $2.16 | $2.03 | $2.10 | $2.10 | 1,561,416 |
| 2022-01-14 | $2.08 | $2.12 | $2.01 | $2.08 | $2.08 | 1,161,760 |
| 2022-01-13 | $2.19 | $2.23 | $2.10 | $2.10 | $2.10 | 684,938 |
| 2022-01-12 | $2.25 | $2.25 | $2.13 | $2.15 | $2.15 | 923,336 |
| 2022-01-11 | $2.13 | $2.26 | $2.11 | $2.23 | $2.23 | 882,798 |
| 2022-01-10 | $2.20 | $2.20 | $2.05 | $2.15 | $2.15 | 1,196,345 |
| 2022-01-07 | $2.22 | $2.28 | $2.13 | $2.23 | $2.23 | 1,006,843 |
| 2022-01-06 | $2.29 | $2.33 | $2.12 | $2.18 | $2.18 | 1,293,626 |
| 2022-01-05 | $2.45 | $2.49 | $2.26 | $2.28 | $2.28 | 1,012,829 |
| 2022-01-04 | $2.54 | $2.59 | $2.39 | $2.47 | $2.47 | 1,095,727 |
| 2022-01-03 | $2.33 | $2.54 | $2.33 | $2.54 | $2.54 | 1,768,836 |
| 2021-12-31 | $2.35 | $2.38 | $2.06 | $2.27 | $2.27 | 3,228,180 |
| 2021-12-30 | $2.28 | $2.53 | $2.26 | $2.38 | $2.38 | 2,513,114 |
| 2021-12-29 | $2.36 | $2.38 | $2.26 | $2.29 | $2.29 | 1,503,627 |
| 2021-12-28 | $2.43 | $2.52 | $2.36 | $2.37 | $2.37 | 1,261,762 |
| 2021-12-27 | $2.57 | $2.57 | $2.39 | $2.44 | $2.44 | 1,651,085 |
| 2021-12-23 | $2.50 | $2.69 | $2.48 | $2.60 | $2.60 | 1,521,912 |
| 2021-12-22 | $2.45 | $2.54 | $2.39 | $2.49 | $2.49 | 1,475,061 |
| 2021-12-21 | $2.41 | $2.52 | $2.41 | $2.47 | $2.47 | 1,261,457 |
| 2021-12-20 | $2.49 | $2.51 | $2.37 | $2.39 | $2.39 | 1,201,725 |
| 2021-12-17 | $2.46 | $2.60 | $2.35 | $2.56 | $2.56 | 2,231,487 |
| 2021-12-16 | $2.68 | $2.69 | $2.47 | $2.50 | $2.50 | 1,692,032 |
| 2021-12-15 | $2.68 | $2.68 | $2.52 | $2.64 | $2.64 | 1,921,586 |
| 2021-12-14 | $2.76 | $2.79 | $2.64 | $2.67 | $2.67 | 1,046,444 |
| 2021-12-13 | $2.95 | $2.99 | $2.77 | $2.82 | $2.82 | 767,163 |
| 2021-12-10 | $3.03 | $3.06 | $2.93 | $2.94 | $2.94 | 779,174 |
| 2021-12-09 | $3.12 | $3.16 | $2.98 | $3.01 | $3.01 | 689,308 |
| 2021-12-08 | $3.05 | $3.21 | $2.96 | $3.16 | $3.16 | 1,272,438 |
| 2021-12-07 | $3.01 | $3.10 | $2.99 | $3.02 | $3.02 | 1,322,195 |
| 2021-12-06 | $2.79 | $2.99 | $2.63 | $2.95 | $2.95 | 1,462,890 |
| 2021-12-03 | $2.94 | $2.95 | $2.79 | $2.84 | $2.84 | 2,174,005 |
| 2021-12-02 | $2.82 | $2.98 | $2.75 | $2.97 | $2.97 | 1,887,811 |
| 2021-12-01 | $3.01 | $3.15 | $2.79 | $2.81 | $2.81 | 2,108,404 |
| 2021-11-30 | $3.01 | $3.06 | $2.90 | $2.96 | $2.96 | 1,492,587 |
| 2021-11-29 | $3.22 | $3.23 | $2.99 | $3.04 | $3.04 | 1,598,596 |
| 2021-11-26 | $2.99 | $3.17 | $2.96 | $3.16 | $3.16 | 1,357,286 |
| 2021-11-24 | $3.06 | $3.16 | $2.99 | $3.11 | $3.11 | 1,133,599 |
| 2021-11-23 | $3.10 | $3.18 | $2.98 | $3.06 | $3.06 | 2,234,520 |
| 2021-11-22 | $3.29 | $3.29 | $3.06 | $3.12 | $3.12 | 2,087,697 |
| 2021-11-19 | $3.22 | $3.30 | $3.16 | $3.24 | $3.24 | 1,187,853 |
| 2021-11-18 | $3.33 | $3.35 | $3.13 | $3.23 | $3.23 | 2,365,423 |
| 2021-11-17 | $3.49 | $3.59 | $3.32 | $3.33 | $3.33 | 2,226,040 |
| 2021-11-16 | $3.54 | $3.61 | $3.48 | $3.59 | $3.59 | 1,661,334 |
| 2021-11-15 | $3.71 | $3.71 | $3.51 | $3.56 | $3.56 | 2,058,723 |
| 2021-11-12 | $3.69 | $3.75 | $3.61 | $3.67 | $3.67 | 2,144,086 |
| 2021-11-11 | $3.77 | $3.89 | $3.68 | $3.69 | $3.69 | 1,798,734 |
| 2021-11-10 | $4.10 | $4.10 | $3.72 | $3.73 | $3.73 | 3,255,802 |
| 2021-11-09 | $4.21 | $4.28 | $3.83 | $4.17 | $4.17 | 4,855,755 |
| 2021-11-08 | $3.98 | $4.03 | $3.87 | $3.91 | $3.91 | 7,019,425 |
| 2021-11-05 | $3.86 | $3.99 | $3.82 | $3.90 | $3.90 | 1,900,728 |
| 2021-11-04 | $3.87 | $3.93 | $3.78 | $3.81 | $3.81 | 1,354,120 |
| 2021-11-03 | $3.91 | $4.02 | $3.83 | $3.84 | $3.84 | 2,172,386 |
| 2021-11-02 | $3.90 | $4.75 | $3.76 | $3.93 | $3.93 | 27,286,770 |
| 2021-11-01 | $3.59 | $4.05 | $3.58 | $3.96 | $3.96 | 5,428,976 |
| 2021-10-29 | $3.57 | $3.78 | $3.55 | $3.60 | $3.60 | 1,594,302 |
| 2021-10-28 | $3.56 | $3.64 | $3.48 | $3.57 | $3.57 | 1,115,244 |
| 2021-10-27 | $3.62 | $3.65 | $3.52 | $3.52 | $3.52 | 1,108,065 |
| 2021-10-26 | $3.69 | $3.83 | $3.62 | $3.63 | $3.63 | 1,144,972 |
| 2021-10-25 | $3.65 | $3.77 | $3.63 | $3.75 | $3.75 | 1,102,446 |
| 2021-10-22 | $3.79 | $3.79 | $3.64 | $3.68 | $3.68 | 908,969 |
| 2021-10-21 | $3.74 | $3.93 | $3.72 | $3.86 | $3.86 | 1,229,865 |
| 2021-10-20 | $3.80 | $3.82 | $3.71 | $3.74 | $3.74 | 1,192,479 |
| 2021-10-19 | $3.70 | $3.81 | $3.64 | $3.78 | $3.78 | 843,718 |
| 2021-10-18 | $3.68 | $3.72 | $3.61 | $3.65 | $3.65 | 674,129 |
| 2021-10-15 | $3.84 | $3.84 | $3.69 | $3.70 | $3.70 | 885,399 |
| 2021-10-14 | $3.72 | $3.80 | $3.64 | $3.75 | $3.75 | 1,148,655 |
| 2021-10-13 | $3.59 | $3.72 | $3.54 | $3.71 | $3.71 | 983,605 |
| 2021-10-12 | $3.60 | $3.65 | $3.52 | $3.60 | $3.60 | 981,479 |
| 2021-10-11 | $3.62 | $3.70 | $3.55 | $3.56 | $3.56 | 792,305 |
| 2021-10-08 | $3.66 | $3.70 | $3.58 | $3.60 | $3.60 | 704,948 |
| 2021-10-07 | $3.65 | $3.75 | $3.58 | $3.62 | $3.62 | 1,250,420 |
| 2021-10-06 | $3.63 | $3.72 | $3.56 | $3.59 | $3.59 | 1,074,148 |
| 2021-10-05 | $3.67 | $3.72 | $3.55 | $3.66 | $3.66 | 1,181,500 |
| 2021-10-04 | $3.81 | $3.81 | $3.63 | $3.65 | $3.65 | 1,510,168 |
| 2021-10-01 | $3.83 | $3.85 | $3.68 | $3.81 | $3.81 | 1,110,966 |
| 2021-09-30 | $3.82 | $3.84 | $3.69 | $3.81 | $3.81 | 1,345,161 |
| 2021-09-29 | $4.00 | $4.01 | $3.76 | $3.76 | $3.76 | 1,466,251 |
| 2021-09-28 | $4.20 | $4.26 | $3.94 | $3.95 | $3.95 | 1,666,439 |
| 2021-09-27 | $4.07 | $4.33 | $4.06 | $4.25 | $4.25 | 2,097,282 |
| 2021-09-24 | $4.06 | $4.11 | $3.95 | $4.06 | $4.06 | 1,155,110 |
| 2021-09-23 | $3.92 | $4.16 | $3.89 | $4.12 | $4.12 | 1,656,290 |
| 2021-09-22 | $3.90 | $3.98 | $3.87 | $3.94 | $3.94 | 1,208,681 |
| 2021-09-21 | $3.85 | $3.92 | $3.80 | $3.89 | $3.89 | 1,334,897 |
| 2021-09-20 | $3.82 | $3.94 | $3.73 | $3.83 | $3.83 | 1,865,161 |
| 2021-09-17 | $4.05 | $4.12 | $3.94 | $3.96 | $3.96 | 4,519,056 |
| 2021-09-16 | $3.95 | $4.09 | $3.86 | $4.05 | $4.05 | 1,198,458 |
| 2021-09-15 | $3.84 | $3.96 | $3.80 | $3.93 | $3.93 | 1,405,099 |
| 2021-09-14 | $4.04 | $4.05 | $3.81 | $3.85 | $3.85 | 1,885,096 |
| 2021-09-13 | $4.24 | $4.26 | $3.98 | $3.99 | $3.99 | 1,875,510 |
| 2021-09-10 | $4.24 | $4.31 | $4.10 | $4.23 | $4.23 | 1,468,095 |
| 2021-09-09 | $4.06 | $4.21 | $3.97 | $4.19 | $4.19 | 1,546,077 |
| 2021-09-08 | $4.25 | $4.25 | $4.05 | $4.05 | $4.05 | 1,469,727 |
| 2021-09-07 | $4.25 | $4.41 | $4.22 | $4.27 | $4.27 | 2,133,922 |
| 2021-09-03 | $4.32 | $4.42 | $4.19 | $4.29 | $4.29 | 1,769,112 |
| 2021-09-02 | $4.30 | $4.44 | $4.21 | $4.36 | $4.36 | 2,162,680 |
| 2021-09-01 | $4.11 | $4.43 | $4.07 | $4.20 | $4.20 | 4,463,679 |
| 2021-08-31 | $4.07 | $4.17 | $4.00 | $4.11 | $4.11 | 1,535,455 |
| 2021-08-30 | $4.06 | $4.12 | $3.92 | $4.07 | $4.07 | 1,781,325 |
| 2021-08-27 | $4.05 | $4.19 | $3.98 | $4.01 | $4.01 | 2,399,485 |
| 2021-08-26 | $4.18 | $4.30 | $4.00 | $4.02 | $4.02 | 1,672,662 |
| 2021-08-25 | $4.10 | $4.26 | $4.04 | $4.20 | $4.20 | 2,139,674 |
| 2021-08-24 | $3.93 | $4.30 | $3.88 | $4.13 | $4.13 | 3,332,652 |
| 2021-08-23 | $3.75 | $4.00 | $3.74 | $3.94 | $3.94 | 2,506,544 |
| 2021-08-20 | $3.71 | $3.78 | $3.64 | $3.68 | $3.68 | 2,033,280 |
| 2021-08-19 | $3.75 | $3.86 | $3.62 | $3.64 | $3.64 | 3,255,116 |
| 2021-08-18 | $4.01 | $4.03 | $3.80 | $3.80 | $3.80 | 2,630,146 |
| 2021-08-17 | $3.80 | $4.14 | $3.71 | $4.03 | $4.03 | 4,165,463 |
| 2021-08-16 | $3.87 | $4.03 | $3.75 | $3.85 | $3.85 | 1,961,342 |
| 2021-08-13 | $4.03 | $4.03 | $3.82 | $3.91 | $3.91 | 3,764,354 |
| 2021-08-12 | $4.19 | $4.19 | $3.94 | $4.09 | $4.09 | 3,556,446 |
| 2021-08-11 | $4.11 | $4.20 | $4.01 | $4.16 | $4.16 | 3,621,612 |
| 2021-08-10 | $4.33 | $4.41 | $4.01 | $4.03 | $4.03 | 8,354,553 |
| 2021-08-09 | $4.67 | $4.73 | $4.52 | $4.70 | $4.70 | 3,314,693 |
| 2021-08-06 | $4.63 | $4.72 | $4.55 | $4.57 | $4.57 | 1,527,442 |
| 2021-08-05 | $4.48 | $4.66 | $4.43 | $4.58 | $4.58 | 909,131 |
| 2021-08-04 | $4.43 | $4.59 | $4.36 | $4.45 | $4.45 | 1,396,218 |
| 2021-08-03 | $4.53 | $4.53 | $4.34 | $4.46 | $4.46 | 1,112,180 |
| 2021-08-02 | $4.52 | $4.62 | $4.41 | $4.48 | $4.48 | 1,119,988 |
| 2021-07-30 | $4.52 | $4.60 | $4.41 | $4.44 | $4.44 | 1,658,788 |
| 2021-07-29 | $4.66 | $4.80 | $4.54 | $4.57 | $4.57 | 1,746,967 |
| 2021-07-28 | $4.55 | $4.72 | $4.53 | $4.58 | $4.58 | 1,135,353 |
| 2021-07-27 | $4.58 | $4.72 | $4.40 | $4.52 | $4.52 | 1,225,443 |
| 2021-07-26 | $4.60 | $4.78 | $4.52 | $4.64 | $4.64 | 1,106,813 |
| 2021-07-23 | $4.68 | $4.68 | $4.44 | $4.58 | $4.58 | 1,296,401 |
| 2021-07-22 | $4.84 | $4.84 | $4.62 | $4.65 | $4.65 | 1,069,113 |
| 2021-07-21 | $4.70 | $4.96 | $4.68 | $4.84 | $4.84 | 1,661,906 |
| 2021-07-20 | $4.55 | $4.81 | $4.48 | $4.74 | $4.74 | 1,818,568 |
| 2021-07-19 | $4.40 | $4.54 | $4.31 | $4.53 | $4.53 | 2,214,888 |
| 2021-07-16 | $4.57 | $4.66 | $4.45 | $4.50 | $4.50 | 1,485,999 |
| 2021-07-15 | $4.52 | $4.71 | $4.43 | $4.52 | $4.52 | 2,011,306 |
| 2021-07-14 | $4.75 | $4.82 | $4.51 | $4.53 | $4.53 | 1,932,969 |
| 2021-07-13 | $4.95 | $5.01 | $4.71 | $4.72 | $4.72 | 2,087,673 |
| 2021-07-12 | $5.11 | $5.18 | $4.93 | $5.05 | $5.05 | 2,182,034 |
| 2021-07-09 | $5.00 | $5.18 | $4.88 | $5.18 | $5.18 | 2,073,243 |
| 2021-07-08 | $4.79 | $4.89 | $4.65 | $4.86 | $4.86 | 2,040,439 |
| 2021-07-07 | $5.10 | $5.14 | $4.82 | $4.88 | $4.88 | 2,801,011 |
| 2021-07-06 | $5.30 | $5.33 | $5.07 | $5.14 | $5.14 | 2,321,456 |
| 2021-07-02 | $5.35 | $5.35 | $5.11 | $5.27 | $5.27 | 2,764,169 |
| 2021-07-01 | $5.50 | $5.52 | $5.23 | $5.29 | $5.29 | 2,274,247 |
| 2021-06-30 | $5.30 | $5.62 | $5.20 | $5.46 | $5.46 | 2,904,248 |
| 2021-06-29 | $5.61 | $5.73 | $5.32 | $5.35 | $5.35 | 4,317,232 |
| 2021-06-28 | $5.69 | $5.81 | $5.53 | $5.61 | $5.61 | 3,794,645 |
| 2021-06-25 | $5.78 | $5.91 | $5.61 | $5.62 | $5.62 | 8,840,795 |
| 2021-06-24 | $5.83 | $5.93 | $5.66 | $5.69 | $5.69 | 3,279,277 |
| 2021-06-23 | $5.65 | $5.84 | $5.59 | $5.77 | $5.77 | 3,308,853 |
| 2021-06-22 | $5.79 | $6.26 | $5.59 | $5.68 | $5.68 | 8,428,285 |
| 2021-06-21 | $5.65 | $6.00 | $5.41 | $5.67 | $5.67 | 5,995,274 |
| 2021-06-18 | $5.51 | $5.69 | $5.43 | $5.55 | $5.55 | 2,074,023 |
| 2021-06-17 | $5.63 | $5.87 | $5.55 | $5.63 | $5.63 | 2,417,157 |
| 2021-06-16 | $5.64 | $5.73 | $5.37 | $5.63 | $5.63 | 2,842,248 |
| 2021-06-15 | $5.97 | $5.97 | $5.61 | $5.69 | $5.69 | 2,881,183 |
| 2021-06-14 | $6.15 | $6.20 | $5.81 | $5.95 | $5.95 | 4,339,522 |
| 2021-06-11 | $6.21 | $6.54 | $6.03 | $6.15 | $6.15 | 5,906,824 |
| 2021-06-10 | $6.50 | $6.55 | $5.92 | $5.99 | $5.99 | 7,473,287 |
| 2021-06-09 | $7.63 | $7.78 | $6.26 | $6.72 | $6.72 | 25,455,564 |
| 2021-06-08 | $6.16 | $7.36 | $6.07 | $7.09 | $7.09 | 43,236,053 |
| 2021-06-07 | $5.06 | $5.53 | $5.02 | $5.51 | $5.51 | 2,544,972 |
| 2021-06-04 | $5.19 | $5.20 | $5.01 | $5.11 | $5.11 | 1,365,905 |
| 2021-06-03 | $5.14 | $5.27 | $4.93 | $5.14 | $5.14 | 2,685,770 |
| 2021-06-02 | $5.00 | $5.32 | $4.86 | $5.17 | $5.17 | 4,048,455 |
| 2021-06-01 | $4.45 | $5.14 | $4.39 | $4.98 | $4.98 | 4,089,197 |
| 2021-05-28 | $4.59 | $4.67 | $4.32 | $4.38 | $4.38 | 3,492,828 |
| 2021-05-27 | $4.65 | $4.65 | $4.42 | $4.59 | $4.59 | 4,465,595 |
| 2021-05-26 | $4.21 | $4.62 | $4.06 | $4.51 | $4.51 | 15,767,079 |
| 2021-05-25 | $5.26 | $5.38 | $5.20 | $5.21 | $5.21 | 1,613,580 |
| 2021-05-24 | $5.41 | $5.41 | $5.11 | $5.29 | $5.29 | 2,182,312 |
| 2021-05-21 | $5.41 | $5.52 | $5.31 | $5.34 | $5.34 | 1,629,968 |
| 2021-05-20 | $5.73 | $5.73 | $5.29 | $5.29 | $5.29 | 3,609,348 |
| 2021-05-19 | $5.32 | $5.66 | $5.21 | $5.66 | $5.66 | 2,292,905 |
| 2021-05-18 | $5.23 | $5.71 | $5.17 | $5.60 | $5.60 | 4,786,961 |
| 2021-05-17 | $5.10 | $5.24 | $5.05 | $5.23 | $5.23 | 2,814,735 |
| 2021-05-14 | $5.00 | $5.27 | $4.94 | $5.11 | $5.11 | 3,218,365 |
| 2021-05-13 | $5.22 | $5.29 | $4.88 | $4.89 | $4.89 | 4,692,648 |
| 2021-05-12 | $5.50 | $5.50 | $5.10 | $5.12 | $5.12 | 5,270,183 |
| 2021-05-11 | $5.12 | $5.72 | $5.00 | $5.57 | $5.57 | 10,449,767 |
| 2021-05-10 | $7.18 | $7.18 | $6.47 | $6.51 | $6.51 | 13,987,450 |
| 2021-05-07 | $6.85 | $7.20 | $6.66 | $7.07 | $7.07 | 4,751,723 |
| 2021-05-06 | $7.11 | $7.33 | $6.67 | $6.81 | $6.81 | 6,825,359 |
| 2021-05-05 | $7.25 | $7.43 | $7.07 | $7.14 | $7.14 | 3,565,640 |
| 2021-05-04 | $7.39 | $7.54 | $6.93 | $7.16 | $7.16 | 5,323,640 |
| 2021-05-03 | $7.65 | $7.76 | $7.30 | $7.50 | $7.50 | 1,679,959 |
| 2021-04-30 | $7.57 | $7.84 | $7.57 | $7.58 | $7.58 | 1,210,748 |
| 2021-04-29 | $7.93 | $8.09 | $7.57 | $7.68 | $7.68 | 2,271,957 |
| 2021-04-28 | $7.69 | $8.13 | $7.49 | $7.78 | $7.78 | 3,353,028 |
| 2021-04-27 | $7.80 | $7.89 | $7.46 | $7.69 | $7.69 | 1,524,278 |
| 2021-04-26 | $7.60 | $7.77 | $7.53 | $7.64 | $7.64 | 1,652,689 |
| 2021-04-23 | $7.03 | $7.53 | $7.01 | $7.53 | $7.53 | 2,613,924 |
| 2021-04-22 | $7.25 | $7.32 | $6.86 | $7.00 | $7.00 | 4,884,964 |
| 2021-04-21 | $6.57 | $7.44 | $6.41 | $7.04 | $7.04 | 18,543,381 |
| 2021-04-20 | $6.97 | $6.99 | $6.45 | $6.57 | $6.57 | 4,380,403 |
| 2021-04-19 | $7.30 | $7.37 | $6.90 | $6.97 | $6.97 | 2,685,097 |
| 2021-04-16 | $7.28 | $7.43 | $7.07 | $7.28 | $7.28 | 1,898,829 |
| 2021-04-15 | $7.50 | $7.58 | $7.21 | $7.34 | $7.34 | 1,817,576 |
| 2021-04-14 | $7.45 | $7.73 | $7.42 | $7.50 | $7.50 | 1,713,176 |
| 2021-04-13 | $7.71 | $7.76 | $7.33 | $7.52 | $7.52 | 2,247,716 |
| 2021-04-12 | $7.93 | $8.04 | $7.62 | $7.77 | $7.77 | 2,106,770 |
| 2021-04-09 | $8.06 | $8.08 | $7.91 | $8.00 | $8.00 | 997,376 |
| 2021-04-08 | $8.00 | $8.12 | $7.76 | $8.08 | $8.08 | 1,302,647 |
| 2021-04-07 | $7.76 | $8.18 | $7.70 | $7.86 | $7.86 | 1,768,727 |
| 2021-04-06 | $7.83 | $7.89 | $7.62 | $7.84 | $7.84 | 1,570,565 |
| 2021-04-05 | $7.62 | $7.85 | $7.39 | $7.85 | $7.85 | 2,554,371 |
| 2021-04-01 | $7.26 | $7.58 | $7.20 | $7.54 | $7.54 | 1,972,902 |
| 2021-03-31 | $7.27 | $7.46 | $7.12 | $7.13 | $7.13 | 2,030,715 |
| 2021-03-30 | $7.33 | $7.35 | $7.02 | $7.16 | $7.16 | 3,646,247 |
| 2021-03-29 | $7.70 | $7.74 | $7.16 | $7.33 | $7.33 | 4,315,513 |
| 2021-03-26 | $7.97 | $8.04 | $7.28 | $7.73 | $7.73 | 5,133,671 |
| 2021-03-25 | $7.30 | $8.01 | $7.20 | $7.87 | $7.87 | 6,082,345 |
| 2021-03-24 | $8.14 | $8.20 | $7.72 | $7.79 | $7.79 | 4,767,931 |
| 2021-03-23 | $8.47 | $8.48 | $7.95 | $8.06 | $8.06 | 5,058,118 |
| 2021-03-22 | $8.04 | $8.20 | $7.74 | $7.78 | $7.78 | 3,873,374 |
| 2021-03-19 | $7.93 | $8.31 | $7.63 | $8.18 | $8.18 | 7,356,179 |
| 2021-03-18 | $8.14 | $8.35 | $7.79 | $7.83 | $7.83 | 7,774,341 |
| 2021-03-17 | $8.15 | $8.67 | $8.10 | $8.21 | $8.21 | 3,751,257 |
| 2021-03-16 | $9.08 | $9.08 | $8.25 | $8.45 | $8.45 | 6,525,171 |
| 2021-03-15 | $9.41 | $9.45 | $9.01 | $9.24 | $9.24 | 4,345,232 |
| 2021-03-12 | $8.82 | $9.25 | $8.51 | $9.19 | $9.19 | 1,594,548 |
| 2021-03-11 | $8.70 | $9.25 | $8.51 | $9.13 | $9.13 | 2,900,927 |
| 2021-03-10 | $8.42 | $8.81 | $8.12 | $8.17 | $8.17 | 3,297,394 |
| 2021-03-09 | $7.94 | $8.49 | $7.75 | $8.30 | $8.30 | 3,301,192 |
| 2021-03-08 | $8.25 | $8.40 | $7.49 | $7.56 | $7.56 | 4,624,668 |
| 2021-03-05 | $8.30 | $8.40 | $6.45 | $7.89 | $7.89 | 6,982,496 |
| 2021-03-04 | $9.21 | $9.48 | $7.77 | $8.18 | $8.18 | 6,792,848 |
| 2021-03-03 | $9.83 | $10.12 | $9.34 | $9.47 | $9.47 | 2,606,942 |
| 2021-03-02 | $9.97 | $10.15 | $9.61 | $9.91 | $9.91 | 2,404,966 |
| 2021-03-01 | $9.15 | $10.26 | $9.11 | $10.01 | $10.01 | 4,719,108 |
| 2021-02-26 | $9.32 | $9.50 | $8.76 | $8.92 | $8.92 | 3,972,495 |
| 2021-02-25 | $10.76 | $10.85 | $9.04 | $9.34 | $9.34 | 9,634,134 |
| 2021-02-24 | $9.26 | $9.94 | $9.13 | $9.77 | $9.77 | 3,567,459 |
| 2021-02-23 | $8.92 | $9.57 | $8.22 | $9.38 | $9.38 | 4,605,987 |
| 2021-02-22 | $9.80 | $10.20 | $9.64 | $9.76 | $9.76 | 2,892,298 |
| 2021-02-19 | $10.71 | $10.75 | $10.08 | $10.14 | $10.14 | 3,643,231 |
| 2021-02-18 | $10.17 | $10.91 | $10.10 | $10.33 | $10.33 | 4,293,069 |
| 2021-02-17 | $9.46 | $10.93 | $9.38 | $10.66 | $10.66 | 8,292,730 |
| 2021-02-16 | $9.50 | $9.93 | $9.11 | $9.67 | $9.67 | 7,767,222 |
| 2021-02-12 | $8.93 | $9.33 | $8.80 | $9.11 | $9.11 | 2,786,646 |
| 2021-02-11 | $9.29 | $9.34 | $8.91 | $9.10 | $9.10 | 4,098,894 |
| 2021-02-10 | $9.71 | $9.72 | $9.06 | $9.35 | $9.35 | 4,433,247 |
| 2021-02-09 | $9.08 | $9.87 | $8.66 | $9.77 | $9.77 | 7,765,454 |
| 2021-02-08 | $9.65 | $9.68 | $8.89 | $9.08 | $9.08 | 9,808,181 |
| 2021-02-05 | $9.95 | $10.00 | $9.32 | $9.59 | $9.59 | 8,515,454 |
| 2021-02-04 | $10.26 | $10.27 | $9.61 | $9.98 | $9.98 | 8,296,524 |
| 2021-02-03 | $10.35 | $10.44 | $10.20 | $10.28 | $10.28 | 4,533,231 |
| 2021-02-02 | $10.67 | $10.76 | $10.22 | $10.28 | $10.28 | 6,530,917 |
| 2021-02-01 | $10.50 | $10.66 | $10.17 | $10.23 | $10.23 | 9,150,564 |
| 2021-01-29 | $10.68 | $11.16 | $10.13 | $10.44 | $10.44 | 8,289,473 |
| 2021-01-28 | $11.46 | $11.50 | $10.66 | $10.82 | $10.82 | 7,536,348 |
| 2021-01-27 | $10.75 | $11.59 | $10.26 | $10.84 | $10.84 | 10,868,831 |
| 2021-01-26 | $11.50 | $11.52 | $10.81 | $11.31 | $11.31 | 8,403,804 |
| 2021-01-25 | $12.15 | $12.90 | $11.40 | $11.64 | $11.64 | 7,758,834 |
| 2021-01-22 | $12.05 | $12.32 | $11.32 | $11.92 | $11.92 | 7,054,855 |
| 2021-01-21 | $11.31 | $12.70 | $11.18 | $12.30 | $12.30 | 8,460,466 |
| 2021-01-20 | $11.55 | $11.81 | $11.12 | $11.35 | $11.35 | 6,544,323 |
| 2021-01-19 | $11.81 | $11.99 | $11.35 | $11.37 | $11.37 | 4,459,121 |
| 2021-01-15 | $11.80 | $11.94 | $11.41 | $11.53 | $11.53 | 3,477,881 |
| 2021-01-14 | $11.80 | $12.20 | $11.61 | $11.81 | $11.81 | 3,740,122 |
| 2021-01-13 | $11.98 | $12.28 | $11.71 | $11.74 | $11.74 | 4,089,471 |
| 2021-01-12 | $11.44 | $12.24 | $11.36 | $11.81 | $11.81 | 6,176,218 |
| 2021-01-11 | $11.27 | $11.78 | $11.26 | $11.53 | $11.53 | 4,783,721 |
| 2021-01-08 | $11.67 | $11.85 | $11.21 | $11.24 | $11.24 | 4,937,733 |
| 2021-01-07 | $11.17 | $11.49 | $11.11 | $11.39 | $11.39 | 2,914,099 |
| 2021-01-06 | $11.21 | $11.27 | $10.85 | $10.94 | $10.94 | 3,385,445 |
| 2021-01-05 | $11.11 | $11.57 | $11.05 | $11.24 | $11.24 | 3,030,136 |
| 2021-01-04 | $11.24 | $11.36 | $10.91 | $11.25 | $11.25 | 3,086,574 |
| 2020-12-31 | $11.30 | $11.45 | $11.15 | $11.20 | $11.20 | 1,325,331 |
| 2020-12-30 | $11.10 | $11.45 | $10.85 | $11.36 | $11.36 | 4,523,459 |
| 2020-12-29 | $11.50 | $11.74 | $10.91 | $11.04 | $11.04 | 6,453,296 |
| 2020-12-28 | $10.59 | $11.45 | $10.53 | $11.21 | $11.21 | 12,812,977 |
| 2020-12-24 | $10.50 | $10.52 | $10.45 | $10.48 | $10.48 | 416,988 |
| 2020-12-23 | $10.40 | $10.50 | $10.30 | $10.49 | $10.49 | 560,450 |
| 2020-12-22 | $10.33 | $10.51 | $10.28 | $10.41 | $10.41 | 954,724 |
| 2020-12-21 | $10.31 | $10.40 | $10.30 | $10.35 | $10.35 | 136,251 |
| 2020-12-18 | $10.34 | $10.40 | $10.30 | $10.32 | $10.32 | 149,366 |
| 2020-12-17 | $10.28 | $10.35 | $10.27 | $10.34 | $10.34 | 266,895 |
| 2020-12-16 | $10.40 | $10.42 | $10.26 | $10.35 | $10.35 | 732,979 |
| 2020-12-15 | $10.40 | $10.41 | $10.35 | $10.39 | $10.39 | 1,157,311 |
| 2020-12-14 | $10.38 | $10.43 | $10.35 | $10.39 | $10.39 | 498,273 |
| 2020-12-11 | $10.30 | $10.38 | $10.28 | $10.30 | $10.30 | 468,041 |
| 2020-12-10 | $10.40 | $10.44 | $10.29 | $10.32 | $10.32 | 194,286 |
| 2020-12-09 | $10.36 | $10.42 | $10.29 | $10.38 | $10.38 | 259,519 |
| 2020-12-08 | $10.42 | $10.53 | $10.36 | $10.39 | $10.39 | 1,286,186 |
| 2020-12-07 | $10.44 | $10.45 | $10.36 | $10.41 | $10.41 | 851,488 |
| 2020-12-04 | $10.39 | $10.40 | $10.31 | $10.40 | $10.40 | 878,785 |
| 2020-12-03 | $10.35 | $10.35 | $10.25 | $10.28 | $10.28 | 207,210 |
| 2020-12-02 | $10.20 | $10.33 | $10.20 | $10.24 | $10.24 | 301,942 |
| 2020-12-01 | $10.20 | $10.26 | $10.20 | $10.24 | $10.24 | 765,646 |
| 2020-11-30 | $10.30 | $10.35 | $10.18 | $10.20 | $10.20 | 585,126 |
| 2020-11-27 | $10.20 | $10.25 | $10.16 | $10.20 | $10.20 | 349,116 |
| 2020-11-25 | $10.18 | $10.20 | $10.13 | $10.20 | $10.20 | 820,468 |
| 2020-11-24 | $10.18 | $10.18 | $10.14 | $10.18 | $10.18 | 114,985 |
| 2020-11-23 | $10.18 | $10.19 | $10.11 | $10.17 | $10.17 | 734,692 |
| 2020-11-20 | $10.13 | $10.18 | $10.11 | $10.17 | $10.17 | 438,742 |
| 2020-11-19 | $10.14 | $10.15 | $10.10 | $10.13 | $10.13 | 126,896 |
| 2020-11-18 | $10.15 | $10.15 | $10.11 | $10.11 | $10.11 | 128,187 |
| 2020-11-17 | $10.13 | $10.15 | $10.10 | $10.11 | $10.11 | 222,340 |
| 2020-11-16 | $10.11 | $10.15 | $10.10 | $10.15 | $10.15 | 32,865 |
| 2020-11-13 | $10.17 | $10.17 | $10.10 | $10.11 | $10.11 | 26,618 |
| 2020-11-12 | $10.12 | $10.13 | $10.10 | $10.12 | $10.12 | 14,025 |
| 2020-11-11 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 12,111 |
| 2020-11-10 | $10.13 | $10.13 | $10.09 | $10.10 | $10.10 | 77,398 |
| 2020-11-09 | $10.18 | $10.18 | $10.08 | $10.10 | $10.10 | 60,411 |
| 2020-11-06 | $10.18 | $10.18 | $10.10 | $10.13 | $10.13 | 321,097 |
| 2020-11-05 | $10.15 | $10.15 | $10.10 | $10.11 | $10.11 | 56,864 |
| 2020-11-04 | $10.11 | $10.15 | $10.09 | $10.13 | $10.13 | 36,008 |
| 2020-11-03 | $10.10 | $10.13 | $10.08 | $10.09 | $10.09 | 255,441 |
| 2020-11-02 | $10.08 | $10.14 | $10.08 | $10.08 | $10.08 | 617,965 |
| 2020-10-30 | $10.08 | $10.16 | $10.08 | $10.12 | $10.12 | 366,413 |
| 2020-10-29 | $10.10 | $10.15 | $10.10 | $10.10 | $10.10 | 189,526 |
| 2020-10-28 | $10.17 | $10.17 | $10.08 | $10.09 | $10.09 | 562,122 |
| 2020-10-27 | $10.12 | $10.17 | $10.12 | $10.15 | $10.15 | 817,214 |
| 2020-10-26 | $10.19 | $10.24 | $10.12 | $10.12 | $10.12 | 199,011 |
| 2020-10-23 | $10.19 | $10.20 | $10.16 | $10.18 | $10.18 | 2,217,051 |
| 2020-10-22 | $10.19 | $10.27 | $10.16 | $10.17 | $10.17 | 9,883,113 |
| 2020-10-21 | $10.21 | $10.25 | $10.20 | $10.22 | $10.22 | 23,944 |
| 2020-10-20 | $10.17 | $10.25 | $10.15 | $10.20 | $10.20 | 51,083 |
| 2020-10-19 | $10.15 | $10.18 | $10.15 | $10.17 | $10.17 | 11,408 |
| 2020-10-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 331 |
| 2020-10-15 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 8,289 |
| 2020-10-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 232 |
| 2020-10-13 | $10.18 | $10.18 | $10.15 | $10.15 | $10.15 | 6,966 |
| 2020-10-12 | $10.26 | $10.26 | $10.16 | $10.16 | $10.16 | 19,235 |
| 2020-10-09 | $10.26 | $10.26 | $10.20 | $10.20 | $10.20 | 7,368 |
| 2020-10-08 | $10.30 | $10.30 | $10.20 | $10.20 | $10.20 | 3,069 |
| 2020-10-07 | $10.27 | $10.27 | $10.19 | $10.19 | $10.19 | 24,106 |
| 2020-10-06 | $10.39 | $10.39 | $10.20 | $10.23 | $10.23 | 53,890 |
| 2020-10-05 | $10.28 | $10.30 | $10.20 | $10.29 | $10.29 | 4,254 |
| 2020-10-02 | $10.25 | $10.32 | $10.19 | $10.29 | $10.29 | 17,242 |
| 2020-10-01 | $10.25 | $10.30 | $10.25 | $10.28 | $10.28 | 14,879 |
| 2020-09-30 | $10.34 | $10.34 | $10.20 | $10.22 | $10.22 | 57,389 |
| 2020-09-29 | $10.30 | $10.30 | $10.24 | $10.24 | $10.24 | 152,593 |
| 2020-09-28 | $10.22 | $10.34 | $10.20 | $10.30 | $10.30 | 26,803 |
| 2020-09-25 | $10.25 | $10.29 | $10.19 | $10.19 | $10.19 | 35,908 |
| 2020-09-24 | $10.26 | $10.45 | $10.20 | $10.25 | $10.25 | 143,423 |
| 2020-09-23 | $10.32 | $10.45 | $10.30 | $10.36 | $10.36 | 52,923 |
| 2020-09-22 | $10.43 | $10.43 | $10.33 | $10.33 | $10.33 | 1,542 |
| 2020-09-21 | $10.40 | $10.44 | $10.30 | $10.33 | $10.33 | 125,843 |
| 2020-09-18 | $10.34 | $10.45 | $10.27 | $10.45 | $10.45 | 169,868 |
| 2020-09-17 | $10.31 | $10.40 | $10.31 | $10.37 | $10.37 | 47,827 |
| 2020-09-16 | $10.26 | $10.37 | $10.21 | $10.36 | $10.36 | 462,064 |
| 2020-09-15 | $10.20 | $10.30 | $10.20 | $10.25 | $10.25 | 94,984 |
| 2020-09-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2,243 |
| 2020-09-11 | $10.30 | $10.30 | $10.20 | $10.25 | $10.25 | 31,149 |
| 2020-09-10 | $10.27 | $10.30 | $10.25 | $10.30 | $10.30 | 528,622 |
| 2020-09-09 | $10.20 | $10.26 | $10.20 | $10.26 | $10.26 | 306,985 |
| 2020-09-08 | $10.20 | $10.23 | $10.19 | $10.20 | $10.20 | 128,733 |
| 2020-09-04 | $10.18 | $10.24 | $10.18 | $10.21 | $10.21 | 991,678 |
| 2020-09-03 | $10.19 | $10.21 | $10.17 | $10.18 | $10.18 | 158,164 |
| 2020-09-02 | $10.20 | $10.20 | $10.15 | $10.16 | $10.16 | 9,700 |
| 2020-09-01 | $10.15 | $10.19 | $10.15 | $10.18 | $10.18 | 22,556 |
| 2020-08-31 | $10.20 | $10.20 | $10.12 | $10.13 | $10.13 | 91,538 |
| 2020-08-28 | $10.19 | $10.20 | $10.16 | $10.16 | $10.16 | 26,008 |
| 2020-08-27 | $10.22 | $10.22 | $10.17 | $10.17 | $10.17 | 10,405 |
| 2020-08-26 | $10.12 | $10.20 | $10.10 | $10.16 | $10.16 | 40,283 |
| 2020-08-25 | $10.06 | $10.14 | $10.06 | $10.14 | $10.14 | 287,445 |
| 2020-08-24 | $10.08 | $10.08 | $10.06 | $10.06 | $10.06 | 2,020 |
| 2020-08-21 | $10.10 | $10.12 | $10.10 | $10.10 | $10.10 | 2,469 |
| 2020-08-20 | $10.09 | $10.10 | $10.07 | $10.10 | $10.10 | 274,580 |
| 2020-08-19 | $10.09 | $10.19 | $10.07 | $10.07 | $10.07 | 490,451 |
| 2020-08-18 | $10.08 | $10.11 | $10.06 | $10.07 | $10.07 | 4,808 |
| 2020-08-17 | $10.16 | $10.16 | $10.08 | $10.11 | $10.11 | 17,440 |
| 2020-08-14 | $10.17 | $10.20 | $10.15 | $10.15 | $10.15 | 14,497 |
| 2020-08-13 | $10.15 | $10.25 | $10.15 | $10.15 | $10.15 | 612 |
| 2020-08-12 | $10.20 | $10.22 | $10.16 | $10.16 | $10.16 | 383,533 |
| 2020-08-11 | $10.19 | $10.20 | $10.17 | $10.18 | $10.18 | 41,689 |
| 2020-08-10 | $10.20 | $10.25 | $10.18 | $10.25 | $10.25 | 21,619 |
| 2020-08-07 | $10.20 | $10.25 | $10.19 | $10.22 | $10.22 | 59,978 |
| 2020-08-06 | $10.22 | $10.23 | $10.20 | $10.21 | $10.21 | 5,631 |
| 2020-08-05 | $10.25 | $10.28 | $10.20 | $10.20 | $10.20 | 7,383 |
| 2020-08-04 | $10.30 | $10.30 | $10.19 | $10.25 | $10.25 | 187,229 |
| 2020-08-03 | $10.19 | $10.27 | $10.19 | $10.27 | $10.27 | 35,500 |
| 2020-07-31 | $10.25 | $10.25 | $10.12 | $10.20 | $10.20 | 199,077 |
| 2020-07-30 | $10.32 | $10.32 | $10.23 | $10.23 | $10.23 | 19,780 |
| 2020-07-29 | $10.36 | $10.45 | $10.30 | $10.32 | $10.32 | 129,855 |
| 2020-07-28 | $10.45 | $10.45 | $10.35 | $10.40 | $10.40 | 30,008 |
| 2020-07-27 | $10.44 | $10.48 | $10.32 | $10.48 | $10.48 | 5,972 |
| 2020-07-24 | $10.32 | $10.44 | $10.32 | $10.44 | $10.44 | 12,389 |
| 2020-07-23 | $10.27 | $10.42 | $10.25 | $10.32 | $10.32 | 45,420 |
| 2020-07-22 | $10.24 | $10.38 | $10.21 | $10.35 | $10.35 | 370,033 |
| 2020-07-21 | $10.37 | $10.37 | $10.20 | $10.22 | $10.22 | 1,609,204 |
| 2020-07-20 | $10.40 | $10.43 | $10.35 | $10.37 | $10.37 | 36,969 |
| 2020-07-17 | $10.40 | $10.49 | $10.37 | $10.40 | $10.40 | 286,700 |
| 2020-07-16 | $10.32 | $10.39 | $10.30 | $10.35 | $10.35 | 30,400 |
| 2020-07-15 | $10.34 | $10.40 | $10.32 | $10.35 | $10.35 | 66,200 |
| 2020-07-14 | $10.45 | $10.45 | $10.30 | $10.36 | $10.36 | 36,300 |
| 2020-07-13 | $10.45 | $10.50 | $10.35 | $10.45 | $10.45 | 60,200 |
| 2020-07-10 | $10.45 | $10.50 | $10.38 | $10.45 | $10.45 | 108,300 |
| 2020-07-09 | $10.43 | $10.50 | $10.35 | $10.45 | $10.45 | 9,100 |
| 2020-07-08 | $10.30 | $10.30 | $10.27 | $10.27 | $10.27 | 1,500 |
| 2020-07-07 | $10.30 | $10.38 | $10.26 | $10.26 | $10.26 | 254,200 |
| 2020-07-06 | $10.31 | $10.35 | $10.27 | $10.29 | $10.29 | 1,039,800 |
| 2020-07-02 | $10.30 | $10.30 | $10.23 | $10.28 | $10.28 | 104,100 |
| 2020-07-01 | $10.29 | $10.35 | $10.22 | $10.30 | $10.30 | 344,500 |
| 2020-06-30 | $10.25 | $10.34 | $10.24 | $10.25 | $10.25 | 158,800 |
| 2020-06-29 | $10.35 | $10.49 | $10.22 | $10.23 | $10.23 | 86,700 |
| 2020-06-26 | $10.30 | $10.30 | $10.25 | $10.25 | $10.25 | 16,649 |
| 2020-06-25 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 165 |
| 2020-06-24 | $10.20 | $10.29 | $10.20 | $10.29 | $10.29 | 2,827 |
| 2020-06-23 | $10.34 | $10.35 | $10.21 | $10.34 | $10.34 | 6,162 |
| 2020-06-22 | $10.17 | $10.46 | $10.17 | $10.27 | $10.27 | 355,720 |
| 2020-06-19 | $10.18 | $10.32 | $10.13 | $10.14 | $10.14 | 112,798 |
| 2020-06-18 | $10.10 | $10.15 | $10.04 | $10.04 | $10.04 | 15,641 |
| 2020-06-17 | $10.09 | $10.15 | $10.08 | $10.09 | $10.09 | 81,297 |
| 2020-06-16 | $10.10 | $10.10 | $10.06 | $10.08 | $10.08 | 14,017 |
| 2020-06-15 | $10.09 | $10.10 | $10.05 | $10.08 | $10.08 | 54,745 |
| 2020-06-12 | $10.05 | $10.09 | $10.01 | $10.05 | $10.05 | 71,363 |
| 2020-06-11 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 38,663 |
| 2020-06-10 | $10.01 | $10.10 | $10.00 | $10.00 | $10.00 | 232,851 |
| 2020-06-09 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 125,009 |
| 2020-06-08 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 345 |
| 2020-06-05 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 288,003 |
| 2020-06-04 | $10.19 | $10.19 | $10.00 | $10.00 | $10.00 | 522,130 |
| 2020-06-03 | $9.99 | $10.06 | $9.99 | $9.99 | $9.99 | 241,111 |
| 2020-06-02 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 201,048 |
| 2020-06-01 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-05-29 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 32,782 |
| 2020-05-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 401,033 |
| 2020-05-27 | $9.98 | $10.01 | $9.97 | $9.97 | $9.97 | 328,212 |
| 2020-05-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 5 |
| 2020-05-22 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-05-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 9 |
| 2020-05-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 175,059 |
| 2020-05-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 853,095 |
| 2020-05-18 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-05-15 | $9.89 | $10.14 | $9.89 | $10.05 | $10.05 | 10,010 |
| 2020-05-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 491 |
| 2020-05-13 | $10.04 | $10.04 | $10.00 | $10.03 | $10.03 | 2,571 |
| 2020-05-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,340 |
| 2020-05-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 186 |
| 2020-05-08 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 2,634 |
| 2020-05-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 35 |
| 2020-05-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 24,385 |
| 2020-05-05 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 2,135 |
| 2020-05-04 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 7,638 |
| 2020-05-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 19,976 |
| 2020-04-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,142 |
| 2020-04-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 554,999 |
| 2020-04-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 763 |
| 2020-04-27 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 791 |
| 2020-04-24 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 55 |
| 2020-04-23 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-04-22 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-04-21 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1 |
| 2020-04-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-04-17 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 850,439 |
| 2020-04-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 950,128 |
| 2020-04-15 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-04-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 108 |
| 2020-04-13 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 2,870 |
| 2020-04-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 16,006 |
| 2020-04-08 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,135 |
| 2020-04-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-04-06 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 14 |
| 2020-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 33,822 |
| 2020-04-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 125,987 |
| 2020-04-01 | $9.83 | $10.00 | $9.83 | $10.00 | $10.00 | 7,300 |
| 2020-03-31 | $9.98 | $9.98 | $9.85 | $9.85 | $9.85 | 7,482 |
| 2020-03-30 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 8 |
| 2020-03-27 | $9.90 | $10.50 | $9.90 | $9.94 | $9.94 | 33,059 |
| 2020-03-26 | $9.84 | $9.88 | $9.79 | $9.85 | $9.85 | 54,364 |
| 2020-03-25 | $9.67 | $9.90 | $9.67 | $9.88 | $9.88 | 2,102 |
| 2020-03-24 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 16 |
| 2020-03-23 | $9.50 | $9.59 | $9.50 | $9.59 | $9.59 | 11,470 |
| 2020-03-20 | $9.55 | $9.73 | $9.52 | $9.61 | $9.61 | 239,963 |
| 2020-03-19 | $9.55 | $9.74 | $9.50 | $9.52 | $9.52 | 1,437,258 |
| 2020-03-18 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 87,408 |
| 2020-03-17 | $9.71 | $9.71 | $9.62 | $9.71 | $9.71 | 1,521,790 |
| 2020-03-16 | $9.80 | $9.85 | $9.65 | $9.65 | $9.65 | 187,162 |
| 2020-03-13 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 1,755 |
| 2020-03-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,332 |
| 2020-03-11 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 103,300 |
| 2020-03-10 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 2,062,972 |
| 2020-03-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 97 |
| 2020-03-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,151 |
| 2020-03-05 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 161,506 |
| 2020-03-04 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 506 |
| 2020-03-03 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 3,200 |
| 2020-03-02 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2020-02-28 | $10.10 | $10.13 | $10.10 | $10.13 | $10.13 | 6,802 |
| 2020-02-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 709 |
| 2020-02-26 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 8 |
| 2020-02-25 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 24 |
| 2020-02-24 | $10.16 | $10.16 | $10.14 | $10.14 | $10.14 | 1,929 |
| 2020-02-21 | $10.10 | $10.15 | $10.10 | $10.14 | $10.14 | 4,387 |
| 2020-02-20 | $10.14 | $10.17 | $10.11 | $10.11 | $10.11 | 4,598 |
| 2020-02-19 | $10.10 | $10.14 | $10.10 | $10.10 | $10.10 | 41,248 |
| 2020-02-18 | $10.13 | $10.13 | $10.10 | $10.12 | $10.12 | 68,368 |
| 2020-02-14 | $10.14 | $10.14 | $10.10 | $10.10 | $10.10 | 151,273 |
| 2020-02-13 | $10.11 | $10.11 | $10.10 | $10.10 | $10.10 | 209,004 |
| 2020-02-12 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 30,906 |
| 2020-02-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-02-10 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 5,550 |
| 2020-02-07 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 201 |
| 2020-02-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1 |
| 2020-02-04 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 2,500 |
| 2020-02-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 106 |
| 2020-01-31 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 403,745 |
| 2020-01-30 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 180,867 |
| 2020-01-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-01-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 53,936 |
| 2020-01-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 472,361 |
| 2020-01-24 | $10.06 | $10.09 | $10.06 | $10.09 | $10.09 | 3,096 |
| 2020-01-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 111,883 |
| 2020-01-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 288 |
| 2020-01-21 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 34,479 |
| 2020-01-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,597 |
| 2020-01-16 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 25,256 |
| 2020-01-15 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 151,554 |
| 2020-01-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2020-01-13 | $10.04 | $10.07 | $10.04 | $10.04 | $10.04 | 193,853 |
| 2020-01-10 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 500 |
| 2020-01-09 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 155,401 |
| 2020-01-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 25,133 |
| 2020-01-07 | $10.03 | $10.03 | $10.00 | $10.03 | $10.03 | 383,127 |
| 2020-01-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100,006 |
| 2020-01-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 47 |
| 2020-01-02 | $9.96 | $9.99 | $9.93 | $9.99 | $9.99 | 11,977 |
| 2019-12-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 53 |
| 2019-12-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 5 |
| 2019-12-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 79 |
| 2019-12-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2019-12-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 2 |
| 2019-12-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-12-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100,001 |
| 2019-12-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 30,275 |
| 2019-12-18 | $9.99 | $9.99 | $9.95 | $9.97 | $9.97 | 48,282 |
| 2019-12-17 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 12,103 |
| 2019-12-16 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 96,156 |
| 2019-12-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 2,398 |
| 2019-12-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 129 |
| 2019-12-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20 |
| 2019-12-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 302 |
| 2019-12-06 | $9.95 | $10.50 | $9.95 | $10.05 | $10.05 | 5,955 |
| 2019-12-05 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 500,331 |
| 2019-12-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2019-12-03 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 333 |
| 2019-12-02 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4 |
| 2019-11-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2019-11-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 39 |
| 2019-11-26 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 839 |
| 2019-11-25 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 755,051 |
| 2019-11-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,803 |
| 2019-11-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-11-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-11-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 101,052 |
| 2019-11-18 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 241,013 |
| 2019-11-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 414 |
| 2019-11-14 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 337,811 |
| 2019-11-13 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,177 |
| 2019-11-12 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 227 |
| 2019-11-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100,000 |
| 2019-11-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 50,000 |
| 2019-11-07 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 250,111 |
| 2019-11-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 405 |
| 2019-11-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 10,701 |
| 2019-11-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 111 |
| 2019-11-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-10-31 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 600,006 |
| 2019-10-30 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-10-29 | $9.92 | $9.92 | $9.89 | $9.89 | $9.89 | 2,500 |
| 2019-10-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 22 |
| 2019-10-25 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-10-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-10-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 831 |
| 2019-10-22 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 23 |
| 2019-10-21 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100,000 |
| 2019-10-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100,005 |
| 2019-10-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 150,039 |
| 2019-10-16 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 500,393 |
| 2019-10-15 | $9.83 | $9.94 | $9.83 | $9.83 | $9.83 | 923 |
| 2019-10-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2019-10-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 19 |
| 2019-10-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 19 |
| 2019-10-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 30 |
| 2019-10-08 | $9.82 | $9.95 | $9.82 | $9.95 | $9.95 | 219 |
| 2019-10-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4 |
| 2019-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2019-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 14 |
| 2019-10-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 27 |
| 2019-10-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2019-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 15 |
| 2019-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 11 |
| 2019-09-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8 |
| 2019-09-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 49 |
| 2019-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 47 |
| 2019-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,848 |
| 2019-09-20 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 2,221 |
| 2019-09-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 8 |
| 2019-09-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,012 |
| 2019-09-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 29 |
| 2019-09-16 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 17,364 |
| 2019-09-13 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 10,311 |
| 2019-09-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 123 |
| 2019-09-11 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 206 |
| 2019-09-10 | $9.87 | $9.87 | $9.83 | $9.83 | $9.83 | 201,500 |
| 2019-09-09 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 316,665 |
| 2019-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 132,500 |
| 2019-09-05 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 10,213 |
| 2019-09-04 | $9.86 | $9.88 | $9.85 | $9.85 | $9.85 | 1,075,150 |
| 2019-09-03 | $9.80 | $9.88 | $9.80 | $9.88 | $9.88 | 22,080 |
| 2019-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-08-29 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 550,200 |
| 2019-08-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 3 |
| 2019-08-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-08-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 100 |
| 2019-08-23 | $9.81 | $9.84 | $9.80 | $9.80 | $9.80 | 1,374 |
| 2019-08-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1 |
| 2019-08-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 450,024 |
| 2019-08-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2019-08-19 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 9 |
| 2019-08-16 | $9.80 | $9.90 | $9.80 | $9.81 | $9.81 | 1,436 |
| 2019-08-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 802 |
| 2019-08-14 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 1,100,409 |
| 2019-08-13 | $9.81 | $9.90 | $9.81 | $9.90 | $9.90 | 501,859 |
| 2019-08-12 | $9.81 | $9.81 | $9.79 | $9.81 | $9.81 | 514,900 |
| 2019-08-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 109 |
| 2019-08-08 | $9.79 | $9.81 | $9.79 | $9.81 | $9.81 | 717,086 |
| 2019-08-07 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 8 |
| 2019-08-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2019-08-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2019-08-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2019-08-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 26 |
| 2019-07-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2019-07-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2019-07-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2019-07-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 27,025 |
| 2019-07-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 14,884 |
| 2019-07-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9,500 |
| 2019-07-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-07-16 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 409,716 |
| 2019-07-15 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-07-12 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-07-11 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-07-10 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-07-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 3,400 |
| 2019-07-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-07-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 299,600 |
| 2019-07-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-06-28 | $9.72 | $9.73 | $9.72 | $9.72 | $9.72 | 3,900 |
| 2019-06-27 | $10.01 | $10.01 | $9.75 | $9.75 | $9.75 | 20,900 |
| 2019-06-26 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 19,600 |
| 2019-06-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2019-06-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,120 |
| 2019-06-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2019-06-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-06-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 7 |
| 2019-06-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2019-06-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-06-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-06-11 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-06-10 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-06-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 4,000 |
| 2019-06-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-04 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-06-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2019-05-31 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2019-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2019-05-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1 |
| 2019-05-10 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 10,001 |
CarLotz Inc - Class A (LOTZ) News Headlines
Recent CarLotz Inc - Class A (LOTZ) News
Similar Companies to CarLotz Inc - Class A (LOTZ) in the Auto & Truck Dealerships Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Carmax Inc | KMX | Auto & Truck Dealerships | Consumer Cyclical | 26,000 |
| Autonation Inc | AN | Auto & Truck Dealerships | Consumer Cyclical | 25,000 |
| Penske Automotive Group Inc | PAG | Auto & Truck Dealerships | Consumer Cyclical | 21,000 |
| Lithia Motors Inc - Class A | LAD | Auto & Truck Dealerships | Consumer Cyclical | 17,000 |
| Sonic Automotive Inc - Class A | SAH | Auto & Truck Dealerships | Consumer Cyclical | 15,400 |
| Group 1 Automotive Inc | GPI | Auto & Truck Dealerships | Consumer Cyclical | 11,000 |
| Rush Enterprises Inc - Class A | RUSHA | Auto & Truck Dealerships | Consumer Cyclical | 10,800 |
| Asbury Automotive Group Inc | ABG | Auto & Truck Dealerships | Consumer Cyclical | 7,700 |
| Americas Car Mart Inc | CRMT | Auto & Truck Dealerships | Consumer Cyclical | 5,500 |
| Lazydays Holdings Inc | LAZY | Auto & Truck Dealerships | Consumer Cyclical | 3,231 |