Orion Office REIT Inc (ONL) Exchange: NYSE
Data as of Aug. 22, 2025
$2.79 ($0.06) 2.20%
Orion Office REIT Inc - Daily Information
Click for more stock information on Orion Office REIT Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $2.75 |
| Previous Close | $2.79 |
| High | $2.85 |
| Low | $2.71 |
| Adjusted Open | $2.75 |
| Previous Adjusted Close | $2.79 |
| Adjusted High | $2.85 |
| Adjusted Low | $2.71 |
About Orion Office REIT Inc (ONL)
Orion Office REIT Inc
Invest in Orion Office REIT Inc (ONL)
Historical Stock Data for Orion Office REIT Inc (ONL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $2.75 | $2.85 | $2.71 | $2.79 | $2.79 | 265,863 |
| 2025-08-21 | $2.69 | $2.76 | $2.68 | $2.73 | $2.73 | 218,754 |
| 2025-08-20 | $2.67 | $2.73 | $2.62 | $2.71 | $2.71 | 272,705 |
| 2025-08-19 | $2.53 | $2.69 | $2.53 | $2.65 | $2.65 | 362,287 |
| 2025-08-18 | $2.51 | $2.56 | $2.50 | $2.51 | $2.51 | 352,997 |
| 2025-08-15 | $2.57 | $2.58 | $2.50 | $2.51 | $2.51 | 1,050,539 |
| 2025-08-14 | $2.55 | $2.59 | $2.50 | $2.57 | $2.57 | 456,072 |
| 2025-08-13 | $2.56 | $2.60 | $2.55 | $2.59 | $2.59 | 282,738 |
| 2025-08-12 | $2.60 | $2.60 | $2.52 | $2.57 | $2.57 | 335,871 |
| 2025-08-11 | $2.58 | $2.68 | $2.55 | $2.57 | $2.57 | 357,082 |
| 2025-08-08 | $2.54 | $2.88 | $2.54 | $2.58 | $2.58 | 682,441 |
| 2025-08-07 | $2.68 | $2.69 | $2.44 | $2.53 | $2.53 | 442,285 |
| 2025-08-06 | $2.56 | $2.58 | $2.51 | $2.56 | $2.56 | 300,148 |
| 2025-08-05 | $2.55 | $2.57 | $2.52 | $2.55 | $2.55 | 193,797 |
| 2025-08-04 | $2.58 | $2.61 | $2.53 | $2.56 | $2.56 | 234,268 |
| 2025-08-01 | $2.59 | $2.72 | $2.51 | $2.59 | $2.59 | 644,572 |
| 2025-07-31 | $2.63 | $2.65 | $2.58 | $2.62 | $2.62 | 239,824 |
| 2025-07-30 | $2.63 | $2.70 | $2.62 | $2.66 | $2.66 | 336,481 |
| 2025-07-29 | $2.60 | $2.66 | $2.58 | $2.65 | $2.65 | 287,421 |
| 2025-07-28 | $2.75 | $2.77 | $2.58 | $2.61 | $2.61 | 373,447 |
| 2025-07-25 | $2.75 | $2.75 | $2.66 | $2.73 | $2.73 | 237,479 |
| 2025-07-24 | $2.66 | $2.77 | $2.62 | $2.76 | $2.76 | 570,972 |
| 2025-07-23 | $2.66 | $2.70 | $2.58 | $2.69 | $2.69 | 463,627 |
| 2025-07-22 | $2.59 | $2.66 | $2.54 | $2.62 | $2.62 | 415,279 |
| 2025-07-21 | $2.59 | $2.62 | $2.54 | $2.56 | $2.56 | 320,395 |
| 2025-07-18 | $2.59 | $2.61 | $2.50 | $2.55 | $2.55 | 341,214 |
| 2025-07-17 | $2.42 | $2.61 | $2.42 | $2.56 | $2.56 | 1,095,545 |
| 2025-07-16 | $2.37 | $2.47 | $2.36 | $2.46 | $2.46 | 393,371 |
| 2025-07-15 | $2.40 | $2.42 | $2.34 | $2.34 | $2.34 | 201,475 |
| 2025-07-14 | $2.30 | $2.39 | $2.29 | $2.39 | $2.39 | 198,606 |
| 2025-07-11 | $2.32 | $2.36 | $2.30 | $2.30 | $2.30 | 252,017 |
| 2025-07-10 | $2.29 | $2.41 | $2.29 | $2.37 | $2.37 | 570,304 |
| 2025-07-09 | $2.37 | $2.39 | $2.33 | $2.37 | $2.37 | 200,153 |
| 2025-07-08 | $2.33 | $2.39 | $2.33 | $2.38 | $2.38 | 327,144 |
| 2025-07-07 | $2.33 | $2.37 | $2.29 | $2.34 | $2.34 | 383,190 |
| 2025-07-03 | $2.39 | $2.41 | $2.32 | $2.39 | $2.39 | 210,178 |
| 2025-07-02 | $2.26 | $2.40 | $2.23 | $2.37 | $2.37 | 633,615 |
| 2025-07-01 | $2.12 | $2.29 | $2.10 | $2.27 | $2.27 | 1,393,206 |
| 2025-06-30 | $2.16 | $2.26 | $2.13 | $2.13 | $2.13 | 1,066,180 |
| 2025-06-27 | $2.26 | $2.27 | $2.14 | $2.17 | $2.15 | 8,659,613 |
| 2025-06-26 | $2.30 | $2.32 | $2.23 | $2.26 | $2.24 | 564,665 |
| 2025-06-25 | $2.22 | $2.26 | $2.20 | $2.26 | $2.24 | 870,094 |
| 2025-06-24 | $2.42 | $2.43 | $2.23 | $2.23 | $2.21 | 734,463 |
| 2025-06-23 | $2.12 | $2.45 | $2.08 | $2.43 | $2.41 | 1,762,475 |
| 2025-06-20 | $1.92 | $2.20 | $1.90 | $2.02 | $2.00 | 1,576,104 |
| 2025-06-18 | $1.96 | $2.02 | $1.87 | $1.91 | $1.89 | 651,730 |
| 2025-06-17 | $1.98 | $2.00 | $1.93 | $1.97 | $1.95 | 379,669 |
| 2025-06-16 | $1.92 | $2.00 | $1.91 | $1.98 | $1.96 | 438,404 |
| 2025-06-13 | $1.91 | $1.95 | $1.88 | $1.91 | $1.89 | 404,332 |
| 2025-06-12 | $1.98 | $2.01 | $1.92 | $1.93 | $1.91 | 411,648 |
| 2025-06-11 | $2.20 | $2.24 | $1.97 | $1.99 | $1.97 | 728,807 |
| 2025-06-10 | $2.17 | $2.20 | $2.11 | $2.19 | $2.17 | 557,402 |
| 2025-06-09 | $2.11 | $2.13 | $2.05 | $2.13 | $2.11 | 195,401 |
| 2025-06-06 | $2.07 | $2.14 | $2.07 | $2.10 | $2.08 | 416,969 |
| 2025-06-05 | $2.05 | $2.05 | $2.00 | $2.03 | $2.01 | 325,814 |
| 2025-06-04 | $2.03 | $2.08 | $2.00 | $2.07 | $2.05 | 299,201 |
| 2025-06-03 | $1.89 | $2.05 | $1.88 | $2.02 | $2.00 | 381,958 |
| 2025-06-02 | $1.90 | $1.95 | $1.86 | $1.88 | $1.86 | 884,597 |
| 2025-05-30 | $1.81 | $1.97 | $1.78 | $1.91 | $1.91 | 3,359,221 |
| 2025-05-29 | $1.77 | $1.84 | $1.76 | $1.81 | $1.81 | 430,660 |
| 2025-05-28 | $1.91 | $1.91 | $1.75 | $1.79 | $1.79 | 581,047 |
| 2025-05-27 | $1.85 | $1.91 | $1.75 | $1.89 | $1.89 | 611,323 |
| 2025-05-23 | $1.79 | $1.79 | $1.71 | $1.77 | $1.77 | 587,701 |
| 2025-05-22 | $1.71 | $1.74 | $1.63 | $1.73 | $1.73 | 738,049 |
| 2025-05-21 | $1.74 | $1.79 | $1.68 | $1.71 | $1.71 | 718,323 |
| 2025-05-20 | $1.85 | $1.87 | $1.74 | $1.79 | $1.79 | 520,888 |
| 2025-05-19 | $1.89 | $1.92 | $1.84 | $1.86 | $1.86 | 458,993 |
| 2025-05-16 | $1.99 | $2.02 | $1.95 | $1.95 | $1.95 | 414,266 |
| 2025-05-15 | $1.97 | $1.99 | $1.93 | $1.98 | $1.98 | 280,998 |
| 2025-05-14 | $2.14 | $2.15 | $1.94 | $1.98 | $1.98 | 572,326 |
| 2025-05-13 | $2.18 | $2.19 | $2.12 | $2.16 | $2.16 | 306,229 |
| 2025-05-12 | $2.08 | $2.17 | $2.07 | $2.13 | $2.13 | 588,952 |
| 2025-05-09 | $1.95 | $2.01 | $1.90 | $2.01 | $2.01 | 410,215 |
| 2025-05-08 | $2.05 | $2.06 | $1.80 | $1.94 | $1.94 | 915,293 |
| 2025-05-07 | $1.97 | $2.02 | $1.96 | $1.99 | $1.99 | 370,459 |
| 2025-05-06 | $1.98 | $1.99 | $1.94 | $1.97 | $1.97 | 216,443 |
| 2025-05-05 | $1.92 | $2.02 | $1.92 | $1.99 | $1.99 | 318,196 |
| 2025-05-02 | $1.91 | $1.98 | $1.91 | $1.96 | $1.96 | 325,446 |
| 2025-05-01 | $1.85 | $1.92 | $1.79 | $1.90 | $1.90 | 461,874 |
| 2025-04-30 | $1.76 | $1.84 | $1.72 | $1.83 | $1.83 | 383,521 |
| 2025-04-29 | $1.75 | $1.78 | $1.71 | $1.76 | $1.76 | 255,683 |
| 2025-04-28 | $1.73 | $1.78 | $1.71 | $1.74 | $1.74 | 235,621 |
| 2025-04-25 | $1.80 | $1.80 | $1.73 | $1.75 | $1.75 | 305,792 |
| 2025-04-24 | $1.76 | $1.81 | $1.70 | $1.78 | $1.78 | 335,721 |
| 2025-04-23 | $1.78 | $1.79 | $1.70 | $1.75 | $1.75 | 640,135 |
| 2025-04-22 | $1.67 | $1.72 | $1.62 | $1.71 | $1.71 | 454,989 |
| 2025-04-21 | $1.61 | $1.66 | $1.57 | $1.64 | $1.64 | 477,585 |
| 2025-04-17 | $1.60 | $1.65 | $1.59 | $1.62 | $1.62 | 631,293 |
| 2025-04-16 | $1.53 | $1.59 | $1.46 | $1.58 | $1.58 | 1,152,603 |
| 2025-04-15 | $1.60 | $1.63 | $1.50 | $1.52 | $1.52 | 1,160,905 |
| 2025-04-14 | $1.66 | $1.68 | $1.52 | $1.58 | $1.58 | 925,055 |
| 2025-04-11 | $1.62 | $1.67 | $1.58 | $1.61 | $1.61 | 729,038 |
| 2025-04-10 | $1.73 | $1.73 | $1.53 | $1.55 | $1.55 | 674,381 |
| 2025-04-09 | $1.59 | $1.83 | $1.50 | $1.75 | $1.75 | 1,052,190 |
| 2025-04-08 | $1.75 | $1.79 | $1.58 | $1.60 | $1.60 | 668,153 |
| 2025-04-07 | $1.82 | $1.89 | $1.67 | $1.70 | $1.70 | 1,059,687 |
| 2025-04-04 | $1.79 | $1.88 | $1.74 | $1.85 | $1.85 | 951,068 |
| 2025-04-03 | $1.98 | $2.01 | $1.84 | $1.84 | $1.84 | 688,589 |
| 2025-04-02 | $2.08 | $2.12 | $1.98 | $2.05 | $2.05 | 693,376 |
| 2025-04-01 | $2.17 | $2.17 | $2.08 | $2.12 | $2.12 | 504,651 |
| 2025-03-31 | $2.14 | $2.17 | $2.08 | $2.14 | $2.14 | 718,508 |
| 2025-03-28 | $2.22 | $2.26 | $2.15 | $2.16 | $2.14 | 486,282 |
| 2025-03-27 | $2.21 | $2.29 | $2.20 | $2.22 | $2.20 | 410,544 |
| 2025-03-26 | $2.10 | $2.22 | $2.10 | $2.20 | $2.18 | 1,017,887 |
| 2025-03-25 | $2.24 | $2.24 | $2.12 | $2.14 | $2.12 | 942,257 |
| 2025-03-24 | $2.35 | $2.39 | $2.23 | $2.25 | $2.23 | 608,539 |
| 2025-03-21 | $2.34 | $2.37 | $2.28 | $2.31 | $2.31 | 1,013,031 |
| 2025-03-20 | $2.35 | $2.39 | $2.34 | $2.35 | $2.35 | 700,128 |
| 2025-03-19 | $2.34 | $2.39 | $2.33 | $2.34 | $2.34 | 652,091 |
| 2025-03-18 | $2.46 | $2.54 | $2.34 | $2.34 | $2.34 | 1,087,195 |
| 2025-03-17 | $2.40 | $2.51 | $2.37 | $2.49 | $2.49 | 1,005,608 |
| 2025-03-14 | $2.40 | $2.44 | $2.33 | $2.40 | $2.40 | 805,233 |
| 2025-03-13 | $2.33 | $2.39 | $2.20 | $2.30 | $2.30 | 1,127,059 |
| 2025-03-12 | $2.46 | $2.54 | $2.30 | $2.33 | $2.33 | 1,226,133 |
| 2025-03-11 | $2.39 | $2.47 | $2.31 | $2.43 | $2.43 | 1,433,094 |
| 2025-03-10 | $2.45 | $2.58 | $2.38 | $2.38 | $2.38 | 1,139,922 |
| 2025-03-07 | $2.66 | $2.68 | $2.34 | $2.50 | $2.50 | 2,766,157 |
| 2025-03-06 | $3.24 | $3.29 | $2.56 | $2.72 | $2.72 | 4,016,820 |
| 2025-03-05 | $4.02 | $4.07 | $3.85 | $3.85 | $3.85 | 569,214 |
| 2025-03-04 | $4.08 | $4.12 | $4.00 | $4.00 | $4.00 | 245,361 |
| 2025-03-03 | $4.13 | $4.25 | $4.10 | $4.11 | $4.11 | 349,130 |
| 2025-02-28 | $4.08 | $4.13 | $4.04 | $4.12 | $4.12 | 327,302 |
| 2025-02-27 | $4.07 | $4.16 | $4.05 | $4.07 | $4.07 | 243,683 |
| 2025-02-26 | $4.16 | $4.16 | $4.05 | $4.09 | $4.09 | 138,783 |
| 2025-02-25 | $4.13 | $4.18 | $4.13 | $4.15 | $4.15 | 206,401 |
| 2025-02-24 | $4.06 | $4.16 | $4.04 | $4.12 | $4.12 | 173,824 |
| 2025-02-21 | $4.15 | $4.15 | $4.01 | $4.03 | $4.03 | 174,314 |
| 2025-02-20 | $4.08 | $4.14 | $4.06 | $4.12 | $4.12 | 211,014 |
| 2025-02-19 | $4.08 | $4.11 | $4.04 | $4.09 | $4.09 | 198,154 |
| 2025-02-18 | $4.05 | $4.10 | $4.03 | $4.10 | $4.10 | 208,580 |
| 2025-02-14 | $4.11 | $4.15 | $4.02 | $4.03 | $4.03 | 165,110 |
| 2025-02-13 | $4.07 | $4.10 | $3.98 | $4.10 | $4.10 | 198,754 |
| 2025-02-12 | $3.97 | $4.06 | $3.96 | $4.03 | $4.03 | 182,038 |
| 2025-02-11 | $4.00 | $4.07 | $3.98 | $4.06 | $4.06 | 187,892 |
| 2025-02-10 | $4.03 | $4.08 | $3.98 | $4.05 | $4.05 | 192,068 |
| 2025-02-07 | $4.06 | $4.06 | $3.96 | $4.03 | $4.03 | 190,670 |
| 2025-02-06 | $4.12 | $4.12 | $4.03 | $4.07 | $4.07 | 161,325 |
| 2025-02-05 | $4.09 | $4.11 | $4.05 | $4.09 | $4.09 | 157,719 |
| 2025-02-04 | $3.99 | $4.07 | $3.97 | $4.05 | $4.05 | 168,837 |
| 2025-02-03 | $3.96 | $4.09 | $3.96 | $4.00 | $4.00 | 277,065 |
| 2025-01-31 | $4.04 | $4.11 | $4.00 | $4.05 | $4.05 | 367,036 |
| 2025-01-30 | $3.92 | $4.10 | $3.92 | $4.06 | $4.06 | 327,477 |
| 2025-01-29 | $3.90 | $3.94 | $3.83 | $3.87 | $3.87 | 313,350 |
| 2025-01-28 | $3.97 | $4.01 | $3.90 | $3.91 | $3.91 | 242,947 |
| 2025-01-27 | $3.86 | $4.00 | $3.85 | $3.97 | $3.97 | 355,358 |
| 2025-01-24 | $3.85 | $3.92 | $3.82 | $3.86 | $3.86 | 269,100 |
| 2025-01-23 | $3.91 | $3.93 | $3.81 | $3.82 | $3.82 | 368,797 |
| 2025-01-22 | $4.04 | $4.05 | $3.91 | $3.91 | $3.91 | 222,731 |
| 2025-01-21 | $4.00 | $4.15 | $3.99 | $4.05 | $4.05 | 282,554 |
| 2025-01-17 | $4.04 | $4.05 | $3.86 | $3.93 | $3.93 | 296,834 |
| 2025-01-16 | $3.94 | $4.01 | $3.93 | $3.99 | $3.99 | 212,751 |
| 2025-01-15 | $4.04 | $4.07 | $3.93 | $3.96 | $3.96 | 343,294 |
| 2025-01-14 | $3.85 | $3.98 | $3.84 | $3.89 | $3.89 | 430,411 |
| 2025-01-13 | $3.75 | $3.83 | $3.72 | $3.82 | $3.82 | 270,887 |
| 2025-01-10 | $3.87 | $3.87 | $3.75 | $3.81 | $3.81 | 440,182 |
| 2025-01-08 | $3.90 | $3.92 | $3.82 | $3.87 | $3.87 | 440,039 |
| 2025-01-07 | $3.98 | $4.05 | $3.90 | $3.92 | $3.92 | 322,212 |
| 2025-01-06 | $3.93 | $4.04 | $3.87 | $3.93 | $3.93 | 457,902 |
| 2025-01-03 | $3.74 | $3.86 | $3.70 | $3.84 | $3.84 | 246,272 |
| 2025-01-02 | $3.73 | $3.76 | $3.66 | $3.70 | $3.70 | 279,196 |
| 2024-12-31 | $3.69 | $3.75 | $3.64 | $3.71 | $3.71 | 518,134 |
| 2024-12-30 | $3.72 | $3.74 | $3.65 | $3.73 | $3.63 | 408,841 |
| 2024-12-27 | $3.84 | $3.87 | $3.72 | $3.75 | $3.65 | 457,870 |
| 2024-12-26 | $3.83 | $3.91 | $3.77 | $3.86 | $3.76 | 872,942 |
| 2024-12-24 | $3.88 | $3.88 | $3.81 | $3.83 | $3.73 | 349,861 |
| 2024-12-23 | $3.85 | $3.89 | $3.82 | $3.88 | $3.78 | 386,844 |
| 2024-12-20 | $3.75 | $3.93 | $3.75 | $3.85 | $3.85 | 623,246 |
| 2024-12-19 | $3.81 | $3.85 | $3.76 | $3.76 | $3.76 | 403,123 |
| 2024-12-18 | $4.07 | $4.07 | $3.75 | $3.76 | $3.76 | 469,430 |
| 2024-12-17 | $4.02 | $4.07 | $3.97 | $4.03 | $4.03 | 245,664 |
| 2024-12-16 | $3.99 | $4.11 | $3.98 | $4.02 | $4.02 | 200,559 |
| 2024-12-13 | $4.03 | $4.03 | $3.95 | $3.99 | $3.99 | 280,689 |
| 2024-12-12 | $4.01 | $4.07 | $4.01 | $4.02 | $4.02 | 238,727 |
| 2024-12-11 | $4.09 | $4.09 | $4.00 | $4.04 | $4.04 | 317,927 |
| 2024-12-10 | $4.11 | $4.11 | $4.00 | $4.05 | $4.05 | 232,225 |
| 2024-12-09 | $4.06 | $4.18 | $4.06 | $4.09 | $4.09 | 288,624 |
| 2024-12-06 | $4.05 | $4.07 | $3.99 | $4.05 | $4.05 | 162,787 |
| 2024-12-05 | $4.01 | $4.06 | $3.99 | $4.01 | $4.01 | 171,819 |
| 2024-12-04 | $4.08 | $4.11 | $4.01 | $4.03 | $4.03 | 243,493 |
| 2024-12-03 | $4.18 | $4.18 | $4.04 | $4.08 | $4.08 | 241,784 |
| 2024-12-02 | $4.22 | $4.25 | $4.12 | $4.19 | $4.19 | 632,434 |
| 2024-11-29 | $4.27 | $4.29 | $4.21 | $4.23 | $4.23 | 404,464 |
| 2024-11-27 | $4.22 | $4.30 | $4.18 | $4.20 | $4.20 | 231,348 |
| 2024-11-26 | $4.10 | $4.23 | $4.10 | $4.19 | $4.19 | 209,297 |
| 2024-11-25 | $4.16 | $4.24 | $4.13 | $4.15 | $4.15 | 354,860 |
| 2024-11-22 | $4.03 | $4.11 | $4.03 | $4.07 | $4.07 | 260,400 |
| 2024-11-21 | $3.85 | $4.12 | $3.82 | $4.01 | $4.01 | 396,341 |
| 2024-11-20 | $3.88 | $3.91 | $3.75 | $3.83 | $3.83 | 199,390 |
| 2024-11-19 | $3.76 | $3.91 | $3.76 | $3.91 | $3.91 | 198,554 |
| 2024-11-18 | $3.84 | $3.85 | $3.79 | $3.79 | $3.79 | 240,011 |
| 2024-11-15 | $3.90 | $3.92 | $3.82 | $3.83 | $3.83 | 312,994 |
| 2024-11-14 | $3.88 | $3.95 | $3.85 | $3.86 | $3.86 | 229,243 |
| 2024-11-13 | $3.93 | $4.01 | $3.84 | $3.84 | $3.84 | 274,905 |
| 2024-11-12 | $3.97 | $4.00 | $3.86 | $3.88 | $3.88 | 244,283 |
| 2024-11-11 | $4.11 | $4.12 | $3.98 | $4.01 | $4.01 | 316,594 |
| 2024-11-08 | $3.95 | $4.13 | $3.88 | $4.07 | $4.07 | 279,711 |
| 2024-11-07 | $4.01 | $4.05 | $3.92 | $3.97 | $3.97 | 331,162 |
| 2024-11-06 | $4.00 | $4.09 | $3.91 | $4.00 | $4.00 | 390,755 |
| 2024-11-05 | $3.71 | $3.83 | $3.70 | $3.81 | $3.81 | 202,789 |
| 2024-11-04 | $3.72 | $3.79 | $3.71 | $3.73 | $3.73 | 256,406 |
| 2024-11-01 | $3.79 | $3.80 | $3.67 | $3.72 | $3.72 | 251,661 |
| 2024-10-31 | $3.83 | $3.83 | $3.73 | $3.73 | $3.73 | 211,394 |
| 2024-10-30 | $3.87 | $3.96 | $3.84 | $3.84 | $3.84 | 181,633 |
| 2024-10-29 | $3.89 | $3.90 | $3.82 | $3.87 | $3.87 | 239,460 |
| 2024-10-28 | $3.90 | $3.95 | $3.87 | $3.93 | $3.93 | 190,695 |
| 2024-10-25 | $3.92 | $3.98 | $3.83 | $3.83 | $3.83 | 209,602 |
| 2024-10-24 | $4.01 | $4.02 | $3.88 | $3.90 | $3.90 | 345,950 |
| 2024-10-23 | $4.10 | $4.13 | $3.99 | $3.99 | $3.99 | 311,220 |
| 2024-10-22 | $4.11 | $4.19 | $4.11 | $4.14 | $4.14 | 146,699 |
| 2024-10-21 | $4.23 | $4.24 | $4.10 | $4.12 | $4.12 | 263,851 |
| 2024-10-18 | $4.29 | $4.30 | $4.19 | $4.23 | $4.23 | 265,010 |
| 2024-10-17 | $4.32 | $4.32 | $4.23 | $4.26 | $4.26 | 219,713 |
| 2024-10-16 | $4.24 | $4.32 | $4.23 | $4.32 | $4.32 | 522,134 |
| 2024-10-15 | $3.95 | $4.28 | $3.95 | $4.19 | $4.19 | 626,119 |
| 2024-10-14 | $3.89 | $3.97 | $3.86 | $3.91 | $3.91 | 319,578 |
| 2024-10-11 | $3.75 | $3.80 | $3.75 | $3.79 | $3.79 | 121,118 |
| 2024-10-10 | $3.71 | $3.80 | $3.70 | $3.73 | $3.73 | 205,716 |
| 2024-10-09 | $3.73 | $3.80 | $3.72 | $3.75 | $3.75 | 165,340 |
| 2024-10-08 | $3.73 | $3.79 | $3.71 | $3.74 | $3.74 | 148,513 |
| 2024-10-07 | $3.75 | $3.78 | $3.71 | $3.76 | $3.76 | 184,067 |
| 2024-10-04 | $3.76 | $3.83 | $3.72 | $3.74 | $3.74 | 220,386 |
| 2024-10-03 | $3.76 | $3.79 | $3.68 | $3.68 | $3.68 | 230,079 |
| 2024-10-02 | $3.80 | $3.85 | $3.76 | $3.77 | $3.77 | 175,024 |
| 2024-10-01 | $3.98 | $3.98 | $3.80 | $3.80 | $3.80 | 315,950 |
| 2024-09-30 | $3.94 | $4.01 | $3.88 | $4.00 | $4.00 | 299,824 |
| 2024-09-27 | $4.22 | $4.25 | $4.02 | $4.06 | $3.96 | 443,935 |
| 2024-09-26 | $4.15 | $4.22 | $4.13 | $4.13 | $4.03 | 176,746 |
| 2024-09-25 | $4.15 | $4.15 | $4.06 | $4.10 | $4.00 | 192,540 |
| 2024-09-24 | $4.10 | $4.20 | $4.10 | $4.15 | $4.05 | 357,295 |
| 2024-09-23 | $4.09 | $4.16 | $4.07 | $4.09 | $3.99 | 262,168 |
| 2024-09-20 | $4.20 | $4.27 | $4.07 | $4.07 | $3.97 | 1,847,411 |
| 2024-09-19 | $4.30 | $4.30 | $4.15 | $4.27 | $4.17 | 217,098 |
| 2024-09-18 | $4.25 | $4.39 | $4.18 | $4.20 | $4.10 | 282,286 |
| 2024-09-17 | $4.20 | $4.37 | $4.15 | $4.22 | $4.12 | 313,279 |
| 2024-09-16 | $4.17 | $4.20 | $4.05 | $4.17 | $4.07 | 278,747 |
| 2024-09-13 | $4.05 | $4.17 | $4.04 | $4.15 | $4.05 | 282,812 |
| 2024-09-12 | $3.96 | $4.01 | $3.93 | $3.96 | $3.86 | 162,660 |
| 2024-09-11 | $3.97 | $3.98 | $3.85 | $3.91 | $3.81 | 193,449 |
| 2024-09-10 | $3.93 | $4.02 | $3.87 | $3.99 | $3.89 | 189,046 |
| 2024-09-09 | $4.06 | $4.08 | $3.90 | $3.90 | $3.80 | 231,360 |
| 2024-09-06 | $3.96 | $4.13 | $3.93 | $4.08 | $3.98 | 223,243 |
| 2024-09-05 | $4.05 | $4.08 | $3.92 | $3.92 | $3.82 | 357,945 |
| 2024-09-04 | $3.97 | $4.10 | $3.94 | $4.01 | $3.91 | 241,187 |
| 2024-09-03 | $4.10 | $4.14 | $3.96 | $3.97 | $3.87 | 315,733 |
| 2024-08-30 | $4.20 | $4.25 | $4.06 | $4.10 | $4.00 | 383,413 |
| 2024-08-29 | $4.10 | $4.22 | $4.03 | $4.18 | $4.08 | 212,544 |
| 2024-08-28 | $4.10 | $4.14 | $4.04 | $4.04 | $3.94 | 199,296 |
| 2024-08-27 | $4.10 | $4.20 | $4.06 | $4.12 | $4.02 | 208,231 |
| 2024-08-26 | $4.12 | $4.28 | $4.12 | $4.14 | $4.04 | 368,996 |
| 2024-08-23 | $3.79 | $4.08 | $3.79 | $4.08 | $3.98 | 299,437 |
| 2024-08-22 | $3.80 | $3.81 | $3.74 | $3.74 | $3.65 | 165,360 |
| 2024-08-21 | $3.81 | $3.83 | $3.73 | $3.81 | $3.72 | 118,304 |
| 2024-08-20 | $3.80 | $3.83 | $3.76 | $3.77 | $3.68 | 143,758 |
| 2024-08-19 | $3.71 | $3.83 | $3.70 | $3.82 | $3.73 | 244,462 |
| 2024-08-16 | $3.71 | $3.77 | $3.66 | $3.71 | $3.62 | 257,965 |
| 2024-08-15 | $3.75 | $3.81 | $3.68 | $3.72 | $3.63 | 236,921 |
| 2024-08-14 | $3.73 | $3.74 | $3.64 | $3.66 | $3.57 | 139,351 |
| 2024-08-13 | $3.64 | $3.73 | $3.59 | $3.70 | $3.61 | 194,659 |
| 2024-08-12 | $3.76 | $3.76 | $3.50 | $3.59 | $3.50 | 425,983 |
| 2024-08-09 | $3.81 | $3.90 | $3.61 | $3.76 | $3.67 | 362,339 |
| 2024-08-08 | $3.80 | $3.89 | $3.75 | $3.85 | $3.76 | 288,935 |
| 2024-08-07 | $3.93 | $3.93 | $3.68 | $3.75 | $3.66 | 318,898 |
| 2024-08-06 | $3.72 | $3.86 | $3.64 | $3.79 | $3.70 | 195,515 |
| 2024-08-05 | $3.70 | $3.75 | $3.58 | $3.70 | $3.61 | 360,997 |
| 2024-08-02 | $3.89 | $3.97 | $3.84 | $3.85 | $3.76 | 226,889 |
| 2024-08-01 | $4.08 | $4.14 | $3.91 | $4.00 | $3.90 | 248,808 |
| 2024-07-31 | $4.14 | $4.24 | $4.05 | $4.05 | $3.95 | 340,545 |
| 2024-07-30 | $4.01 | $4.13 | $3.97 | $4.11 | $4.01 | 230,563 |
| 2024-07-29 | $4.22 | $4.22 | $3.95 | $3.98 | $3.88 | 694,869 |
| 2024-07-26 | $4.21 | $4.23 | $4.12 | $4.22 | $4.12 | 245,770 |
| 2024-07-25 | $4.08 | $4.20 | $4.02 | $4.09 | $3.99 | 334,262 |
| 2024-07-24 | $4.07 | $4.20 | $4.04 | $4.04 | $3.94 | 273,418 |
| 2024-07-23 | $4.07 | $4.16 | $4.05 | $4.09 | $3.99 | 261,940 |
| 2024-07-22 | $4.01 | $4.14 | $3.94 | $4.12 | $4.02 | 232,473 |
| 2024-07-19 | $4.00 | $4.01 | $3.93 | $3.98 | $3.98 | 306,418 |
| 2024-07-18 | $4.11 | $4.23 | $3.98 | $4.00 | $4.00 | 304,358 |
| 2024-07-17 | $4.15 | $4.23 | $4.10 | $4.14 | $4.14 | 397,434 |
| 2024-07-16 | $4.03 | $4.17 | $4.00 | $4.17 | $4.17 | 395,710 |
| 2024-07-15 | $3.88 | $3.99 | $3.86 | $3.99 | $3.99 | 475,232 |
| 2024-07-12 | $3.85 | $3.91 | $3.80 | $3.80 | $3.80 | 463,154 |
| 2024-07-11 | $3.50 | $3.81 | $3.46 | $3.79 | $3.79 | 453,341 |
| 2024-07-10 | $3.40 | $3.42 | $3.34 | $3.41 | $3.41 | 257,093 |
| 2024-07-09 | $3.44 | $3.44 | $3.34 | $3.35 | $3.35 | 288,938 |
| 2024-07-08 | $3.40 | $3.47 | $3.38 | $3.46 | $3.46 | 304,942 |
| 2024-07-05 | $3.49 | $3.49 | $3.34 | $3.36 | $3.36 | 368,301 |
| 2024-07-03 | $3.43 | $3.51 | $3.43 | $3.49 | $3.49 | 155,754 |
| 2024-07-02 | $3.39 | $3.45 | $3.39 | $3.44 | $3.44 | 296,232 |
| 2024-07-01 | $3.58 | $3.63 | $3.43 | $3.47 | $3.47 | 437,542 |
| 2024-06-28 | $3.45 | $3.61 | $3.43 | $3.59 | $3.59 | 1,371,071 |
| 2024-06-27 | $3.38 | $3.50 | $3.37 | $3.50 | $3.41 | 478,114 |
| 2024-06-26 | $3.33 | $3.39 | $3.31 | $3.38 | $3.29 | 517,325 |
| 2024-06-25 | $3.41 | $3.42 | $3.32 | $3.33 | $3.24 | 456,926 |
| 2024-06-24 | $3.40 | $3.42 | $3.31 | $3.39 | $3.30 | 478,461 |
| 2024-06-21 | $3.36 | $3.47 | $3.33 | $3.41 | $3.32 | 626,500 |
| 2024-06-20 | $3.34 | $3.38 | $3.31 | $3.36 | $3.27 | 492,699 |
| 2024-06-18 | $3.38 | $3.42 | $3.34 | $3.36 | $3.27 | 423,953 |
| 2024-06-17 | $3.41 | $3.44 | $3.30 | $3.36 | $3.27 | 315,899 |
| 2024-06-14 | $3.43 | $3.47 | $3.40 | $3.43 | $3.34 | 267,198 |
| 2024-06-13 | $3.44 | $3.49 | $3.42 | $3.46 | $3.37 | 228,374 |
| 2024-06-12 | $3.55 | $3.65 | $3.43 | $3.43 | $3.34 | 313,862 |
| 2024-06-11 | $3.44 | $3.47 | $3.39 | $3.42 | $3.33 | 451,743 |
| 2024-06-10 | $3.45 | $3.51 | $3.41 | $3.48 | $3.39 | 353,410 |
| 2024-06-07 | $3.56 | $3.56 | $3.44 | $3.48 | $3.39 | 335,465 |
| 2024-06-06 | $3.55 | $3.59 | $3.48 | $3.56 | $3.46 | 372,325 |
| 2024-06-05 | $3.73 | $3.73 | $3.56 | $3.56 | $3.46 | 483,654 |
| 2024-06-04 | $3.81 | $3.83 | $3.70 | $3.70 | $3.60 | 307,380 |
| 2024-06-03 | $3.77 | $3.87 | $3.69 | $3.87 | $3.77 | 614,988 |
| 2024-05-31 | $3.71 | $3.85 | $3.70 | $3.75 | $3.65 | 725,067 |
| 2024-05-30 | $3.57 | $3.68 | $3.56 | $3.68 | $3.58 | 324,159 |
| 2024-05-29 | $3.59 | $3.59 | $3.51 | $3.52 | $3.42 | 304,314 |
| 2024-05-28 | $3.59 | $3.69 | $3.57 | $3.62 | $3.52 | 400,111 |
| 2024-05-24 | $3.49 | $3.54 | $3.46 | $3.53 | $3.43 | 343,127 |
| 2024-05-23 | $3.62 | $3.62 | $3.41 | $3.46 | $3.37 | 715,715 |
| 2024-05-22 | $3.72 | $3.74 | $3.61 | $3.61 | $3.51 | 417,833 |
| 2024-05-21 | $3.67 | $3.76 | $3.66 | $3.74 | $3.64 | 386,539 |
| 2024-05-20 | $3.68 | $3.77 | $3.65 | $3.69 | $3.59 | 589,464 |
| 2024-05-17 | $3.71 | $3.72 | $3.60 | $3.66 | $3.56 | 526,116 |
| 2024-05-16 | $3.70 | $3.77 | $3.68 | $3.72 | $3.62 | 517,061 |
| 2024-05-15 | $3.79 | $3.83 | $3.73 | $3.74 | $3.64 | 537,561 |
| 2024-05-14 | $3.77 | $3.87 | $3.71 | $3.71 | $3.61 | 764,496 |
| 2024-05-13 | $3.79 | $3.87 | $3.70 | $3.73 | $3.63 | 903,113 |
| 2024-05-10 | $3.41 | $3.73 | $3.33 | $3.72 | $3.62 | 1,662,599 |
| 2024-05-09 | $3.41 | $3.54 | $3.35 | $3.40 | $3.31 | 938,536 |
| 2024-05-08 | $3.33 | $3.35 | $3.27 | $3.35 | $3.26 | 431,663 |
| 2024-05-07 | $3.53 | $3.53 | $3.34 | $3.38 | $3.29 | 457,932 |
| 2024-05-06 | $3.48 | $3.51 | $3.40 | $3.50 | $3.41 | 378,015 |
| 2024-05-03 | $3.46 | $3.52 | $3.41 | $3.45 | $3.36 | 427,774 |
| 2024-05-02 | $3.27 | $3.41 | $3.24 | $3.40 | $3.31 | 451,212 |
| 2024-05-01 | $3.13 | $3.31 | $3.10 | $3.22 | $3.13 | 578,831 |
| 2024-04-30 | $3.25 | $3.25 | $3.12 | $3.12 | $3.04 | 489,329 |
| 2024-04-29 | $3.26 | $3.34 | $3.24 | $3.27 | $3.18 | 620,430 |
| 2024-04-26 | $3.24 | $3.29 | $3.22 | $3.25 | $3.16 | 207,457 |
| 2024-04-25 | $3.28 | $3.29 | $3.21 | $3.24 | $3.15 | 334,271 |
| 2024-04-24 | $3.25 | $3.36 | $3.20 | $3.35 | $3.26 | 429,430 |
| 2024-04-23 | $3.26 | $3.35 | $3.24 | $3.27 | $3.18 | 391,491 |
| 2024-04-22 | $3.17 | $3.28 | $3.11 | $3.27 | $3.18 | 498,173 |
| 2024-04-19 | $3.04 | $3.17 | $3.04 | $3.16 | $3.16 | 462,685 |
| 2024-04-18 | $3.09 | $3.11 | $3.02 | $3.06 | $3.06 | 597,852 |
| 2024-04-17 | $3.07 | $3.13 | $3.01 | $3.08 | $3.08 | 519,013 |
| 2024-04-16 | $3.07 | $3.11 | $3.02 | $3.05 | $3.05 | 388,671 |
| 2024-04-15 | $3.19 | $3.21 | $3.08 | $3.08 | $3.08 | 646,952 |
| 2024-04-12 | $3.22 | $3.27 | $3.15 | $3.16 | $3.16 | 404,554 |
| 2024-04-11 | $3.17 | $3.25 | $3.14 | $3.23 | $3.23 | 454,507 |
| 2024-04-10 | $3.31 | $3.33 | $3.12 | $3.16 | $3.16 | 632,729 |
| 2024-04-09 | $3.28 | $3.41 | $3.28 | $3.40 | $3.40 | 325,973 |
| 2024-04-08 | $3.30 | $3.34 | $3.26 | $3.27 | $3.27 | 433,886 |
| 2024-04-05 | $3.30 | $3.32 | $3.24 | $3.26 | $3.26 | 350,891 |
| 2024-04-04 | $3.39 | $3.46 | $3.30 | $3.32 | $3.32 | 357,713 |
| 2024-04-03 | $3.34 | $3.40 | $3.33 | $3.33 | $3.33 | 259,467 |
| 2024-04-02 | $3.37 | $3.40 | $3.32 | $3.34 | $3.34 | 403,297 |
| 2024-04-01 | $3.53 | $3.55 | $3.39 | $3.40 | $3.40 | 338,606 |
| 2024-03-28 | $3.42 | $3.56 | $3.42 | $3.51 | $3.51 | 512,629 |
| 2024-03-27 | $3.27 | $3.44 | $3.17 | $3.43 | $3.43 | 645,786 |
| 2024-03-26 | $3.39 | $3.40 | $3.24 | $3.25 | $3.16 | 686,411 |
| 2024-03-25 | $3.37 | $3.51 | $3.33 | $3.34 | $3.25 | 522,589 |
| 2024-03-22 | $3.62 | $3.62 | $3.32 | $3.34 | $3.25 | 528,368 |
| 2024-03-21 | $3.56 | $3.63 | $3.53 | $3.61 | $3.51 | 345,573 |
| 2024-03-20 | $3.39 | $3.55 | $3.33 | $3.52 | $3.42 | 409,433 |
| 2024-03-19 | $3.43 | $3.47 | $3.35 | $3.45 | $3.35 | 330,597 |
| 2024-03-18 | $3.51 | $3.51 | $3.39 | $3.41 | $3.31 | 281,928 |
| 2024-03-15 | $3.39 | $3.51 | $3.38 | $3.48 | $3.38 | 659,685 |
| 2024-03-14 | $3.42 | $3.43 | $3.33 | $3.42 | $3.32 | 384,497 |
| 2024-03-13 | $3.47 | $3.59 | $3.42 | $3.42 | $3.32 | 283,574 |
| 2024-03-12 | $3.49 | $3.51 | $3.34 | $3.47 | $3.37 | 485,584 |
| 2024-03-11 | $3.55 | $3.59 | $3.48 | $3.50 | $3.40 | 317,590 |
| 2024-03-08 | $3.59 | $3.72 | $3.54 | $3.55 | $3.45 | 307,917 |
| 2024-03-07 | $3.49 | $3.54 | $3.46 | $3.52 | $3.42 | 475,181 |
| 2024-03-06 | $3.37 | $3.53 | $3.37 | $3.46 | $3.36 | 518,607 |
| 2024-03-05 | $3.33 | $3.46 | $3.29 | $3.31 | $3.22 | 755,022 |
| 2024-03-04 | $3.58 | $3.58 | $3.33 | $3.33 | $3.24 | 919,640 |
| 2024-03-01 | $3.55 | $3.62 | $3.44 | $3.58 | $3.48 | 771,245 |
| 2024-02-29 | $3.79 | $3.84 | $3.45 | $3.51 | $3.41 | 900,994 |
| 2024-02-28 | $4.29 | $4.40 | $3.65 | $3.68 | $3.58 | 2,215,698 |
| 2024-02-27 | $4.38 | $4.51 | $4.37 | $4.43 | $4.30 | 395,310 |
| 2024-02-26 | $4.40 | $4.41 | $4.29 | $4.32 | $4.20 | 441,561 |
| 2024-02-23 | $4.49 | $4.54 | $4.41 | $4.42 | $4.42 | 286,935 |
| 2024-02-22 | $4.63 | $4.64 | $4.46 | $4.47 | $4.47 | 405,181 |
| 2024-02-21 | $4.68 | $4.75 | $4.60 | $4.64 | $4.64 | 241,798 |
| 2024-02-20 | $4.76 | $4.77 | $4.68 | $4.71 | $4.71 | 304,793 |
| 2024-02-16 | $4.80 | $4.85 | $4.73 | $4.83 | $4.83 | 369,931 |
| 2024-02-15 | $4.69 | $4.89 | $4.68 | $4.88 | $4.88 | 387,209 |
| 2024-02-14 | $4.74 | $4.78 | $4.56 | $4.62 | $4.62 | 385,159 |
| 2024-02-13 | $4.96 | $4.96 | $4.65 | $4.67 | $4.67 | 533,208 |
| 2024-02-12 | $4.90 | $5.18 | $4.90 | $5.14 | $5.14 | 508,196 |
| 2024-02-09 | $4.85 | $4.92 | $4.81 | $4.90 | $4.90 | 248,142 |
| 2024-02-08 | $4.66 | $4.87 | $4.66 | $4.86 | $4.86 | 327,423 |
| 2024-02-07 | $4.76 | $4.79 | $4.62 | $4.64 | $4.64 | 486,868 |
| 2024-02-06 | $4.78 | $4.90 | $4.74 | $4.79 | $4.79 | 388,994 |
| 2024-02-05 | $4.91 | $4.91 | $4.77 | $4.79 | $4.79 | 490,541 |
| 2024-02-02 | $5.07 | $5.07 | $4.91 | $4.91 | $4.91 | 484,392 |
| 2024-02-01 | $5.15 | $5.17 | $4.96 | $5.14 | $5.14 | 533,222 |
| 2024-01-31 | $5.24 | $5.32 | $5.12 | $5.14 | $5.14 | 567,928 |
| 2024-01-30 | $5.37 | $5.38 | $5.24 | $5.26 | $5.26 | 222,255 |
| 2024-01-29 | $5.38 | $5.42 | $5.30 | $5.39 | $5.39 | 251,373 |
| 2024-01-26 | $5.43 | $5.48 | $5.38 | $5.40 | $5.40 | 186,299 |
| 2024-01-25 | $5.34 | $5.43 | $5.30 | $5.38 | $5.38 | 267,695 |
| 2024-01-24 | $5.30 | $5.30 | $5.22 | $5.25 | $5.25 | 376,051 |
| 2024-01-23 | $5.27 | $5.32 | $5.13 | $5.18 | $5.18 | 246,609 |
| 2024-01-22 | $5.21 | $5.28 | $5.14 | $5.21 | $5.21 | 249,948 |
| 2024-01-19 | $5.10 | $5.15 | $5.02 | $5.15 | $5.15 | 312,679 |
| 2024-01-18 | $5.07 | $5.13 | $5.01 | $5.06 | $5.06 | 385,557 |
| 2024-01-17 | $5.12 | $5.19 | $4.99 | $5.06 | $5.06 | 584,327 |
| 2024-01-16 | $5.35 | $5.40 | $5.19 | $5.21 | $5.21 | 401,193 |
| 2024-01-12 | $5.46 | $5.53 | $5.36 | $5.40 | $5.40 | 337,461 |
| 2024-01-11 | $5.47 | $5.50 | $5.32 | $5.36 | $5.36 | 401,148 |
| 2024-01-10 | $5.49 | $5.54 | $5.46 | $5.51 | $5.51 | 261,730 |
| 2024-01-09 | $5.55 | $5.55 | $5.44 | $5.48 | $5.48 | 365,559 |
| 2024-01-08 | $5.56 | $5.65 | $5.50 | $5.64 | $5.64 | 233,179 |
| 2024-01-05 | $5.48 | $5.65 | $5.45 | $5.56 | $5.56 | 367,790 |
| 2024-01-04 | $5.52 | $5.61 | $5.49 | $5.53 | $5.53 | 317,695 |
| 2024-01-03 | $5.72 | $5.72 | $5.52 | $5.54 | $5.54 | 625,638 |
| 2024-01-02 | $5.71 | $5.91 | $5.68 | $5.77 | $5.77 | 418,680 |
| 2023-12-29 | $5.81 | $5.86 | $5.72 | $5.72 | $5.72 | 276,990 |
| 2023-12-28 | $5.78 | $5.90 | $5.78 | $5.86 | $5.86 | 365,932 |
| 2023-12-27 | $5.90 | $5.93 | $5.83 | $5.89 | $5.79 | 435,031 |
| 2023-12-26 | $5.97 | $5.99 | $5.88 | $5.92 | $5.82 | 317,157 |
| 2023-12-22 | $6.06 | $6.17 | $5.95 | $5.98 | $5.88 | 352,635 |
| 2023-12-21 | $6.01 | $6.07 | $5.98 | $6.05 | $5.95 | 398,027 |
| 2023-12-20 | $6.00 | $6.17 | $5.93 | $5.95 | $5.85 | 598,935 |
| 2023-12-19 | $5.87 | $6.07 | $5.84 | $6.03 | $5.93 | 678,967 |
| 2023-12-18 | $5.99 | $5.99 | $5.76 | $5.76 | $5.66 | 486,620 |
| 2023-12-15 | $6.14 | $6.17 | $5.96 | $5.97 | $5.97 | 1,068,459 |
| 2023-12-14 | $5.98 | $6.22 | $5.98 | $6.12 | $6.12 | 806,481 |
| 2023-12-13 | $5.44 | $5.84 | $5.37 | $5.80 | $5.80 | 782,646 |
| 2023-12-12 | $5.58 | $5.58 | $5.43 | $5.46 | $5.46 | 358,775 |
| 2023-12-11 | $5.55 | $5.60 | $5.51 | $5.55 | $5.55 | 254,818 |
| 2023-12-08 | $5.63 | $5.64 | $5.48 | $5.59 | $5.59 | 297,435 |
| 2023-12-07 | $5.56 | $5.69 | $5.55 | $5.63 | $5.63 | 319,592 |
| 2023-12-06 | $5.67 | $5.80 | $5.51 | $5.53 | $5.53 | 456,098 |
| 2023-12-05 | $5.62 | $5.65 | $5.48 | $5.57 | $5.57 | 346,559 |
| 2023-12-04 | $5.58 | $5.66 | $5.54 | $5.63 | $5.63 | 367,177 |
| 2023-12-01 | $5.16 | $5.59 | $5.09 | $5.58 | $5.58 | 589,740 |
| 2023-11-30 | $5.29 | $5.39 | $5.16 | $5.16 | $5.16 | 1,898,745 |
| 2023-11-29 | $5.30 | $5.56 | $5.28 | $5.28 | $5.28 | 418,378 |
| 2023-11-28 | $5.07 | $5.26 | $5.01 | $5.23 | $5.23 | 377,597 |
| 2023-11-27 | $4.99 | $5.11 | $4.91 | $5.11 | $5.11 | 546,038 |
| 2023-11-24 | $4.99 | $5.08 | $4.97 | $5.06 | $5.06 | 390,819 |
| 2023-11-22 | $4.99 | $5.01 | $4.90 | $4.99 | $4.99 | 376,354 |
| 2023-11-21 | $5.00 | $5.00 | $4.91 | $4.94 | $4.94 | 398,469 |
| 2023-11-20 | $5.10 | $5.11 | $4.99 | $5.06 | $5.06 | 424,107 |
| 2023-11-17 | $5.14 | $5.19 | $5.05 | $5.14 | $5.14 | 360,184 |
| 2023-11-16 | $5.22 | $5.27 | $5.01 | $5.04 | $5.04 | 1,483,448 |
| 2023-11-15 | $5.15 | $5.40 | $5.12 | $5.25 | $5.25 | 807,566 |
| 2023-11-14 | $4.94 | $5.24 | $4.94 | $5.13 | $5.13 | 1,039,989 |
| 2023-11-13 | $5.00 | $5.02 | $4.61 | $4.68 | $4.68 | 784,052 |
| 2023-11-10 | $5.04 | $5.28 | $4.95 | $5.00 | $5.00 | 699,750 |
| 2023-11-09 | $5.11 | $5.12 | $4.98 | $5.02 | $5.02 | 580,077 |
| 2023-11-08 | $5.13 | $5.15 | $4.96 | $5.06 | $5.06 | 387,603 |
| 2023-11-07 | $5.23 | $5.25 | $5.12 | $5.12 | $5.12 | 262,863 |
| 2023-11-06 | $5.32 | $5.33 | $5.22 | $5.28 | $5.28 | 277,699 |
| 2023-11-03 | $5.18 | $5.43 | $5.18 | $5.33 | $5.33 | 441,923 |
| 2023-11-02 | $4.82 | $5.06 | $4.76 | $5.04 | $5.04 | 300,824 |
| 2023-11-01 | $4.80 | $4.82 | $4.68 | $4.73 | $4.73 | 351,651 |
| 2023-10-31 | $4.71 | $4.82 | $4.65 | $4.78 | $4.78 | 418,648 |
| 2023-10-30 | $4.69 | $4.78 | $4.59 | $4.69 | $4.69 | 273,183 |
| 2023-10-27 | $4.65 | $4.69 | $4.59 | $4.62 | $4.62 | 282,410 |
| 2023-10-26 | $4.68 | $4.77 | $4.63 | $4.65 | $4.65 | 373,766 |
| 2023-10-25 | $4.79 | $4.82 | $4.64 | $4.65 | $4.65 | 357,887 |
| 2023-10-24 | $4.81 | $4.93 | $4.78 | $4.85 | $4.85 | 458,282 |
| 2023-10-23 | $4.72 | $4.81 | $4.65 | $4.78 | $4.78 | 439,568 |
| 2023-10-20 | $4.88 | $4.91 | $4.75 | $4.75 | $4.75 | 413,418 |
| 2023-10-19 | $4.83 | $4.96 | $4.82 | $4.86 | $4.86 | 476,765 |
| 2023-10-18 | $5.04 | $5.09 | $4.84 | $4.85 | $4.85 | 422,209 |
| 2023-10-17 | $4.96 | $5.19 | $4.96 | $5.14 | $5.14 | 399,879 |
| 2023-10-16 | $4.93 | $5.06 | $4.90 | $5.01 | $5.01 | 547,286 |
| 2023-10-13 | $5.07 | $5.09 | $4.83 | $4.85 | $4.85 | 344,892 |
| 2023-10-12 | $5.14 | $5.20 | $4.99 | $5.01 | $5.01 | 563,449 |
| 2023-10-11 | $4.98 | $5.19 | $4.96 | $5.17 | $5.17 | 370,007 |
| 2023-10-10 | $4.94 | $5.08 | $4.94 | $4.98 | $4.98 | 418,288 |
| 2023-10-09 | $4.78 | $5.02 | $4.78 | $4.97 | $4.97 | 458,470 |
| 2023-10-06 | $4.73 | $4.87 | $4.65 | $4.83 | $4.83 | 617,100 |
| 2023-10-05 | $4.67 | $4.80 | $4.64 | $4.78 | $4.78 | 751,482 |
| 2023-10-04 | $4.53 | $4.69 | $4.48 | $4.69 | $4.69 | 969,334 |
| 2023-10-03 | $4.82 | $4.85 | $4.41 | $4.53 | $4.53 | 1,281,124 |
| 2023-10-02 | $5.17 | $5.22 | $4.86 | $4.87 | $4.87 | 983,877 |
| 2023-09-29 | $5.27 | $5.32 | $5.16 | $5.21 | $5.21 | 863,247 |
| 2023-09-28 | $5.17 | $5.29 | $5.16 | $5.21 | $5.21 | 640,536 |
| 2023-09-27 | $5.27 | $5.31 | $5.17 | $5.26 | $5.16 | 706,753 |
| 2023-09-26 | $5.25 | $5.32 | $5.19 | $5.20 | $5.10 | 936,395 |
| 2023-09-25 | $5.30 | $5.36 | $5.25 | $5.30 | $5.20 | 717,761 |
| 2023-09-22 | $5.34 | $5.40 | $5.25 | $5.34 | $5.24 | 715,465 |
| 2023-09-21 | $5.40 | $5.46 | $5.29 | $5.34 | $5.24 | 1,434,075 |
| 2023-09-20 | $5.46 | $5.57 | $5.43 | $5.47 | $5.37 | 1,313,393 |
| 2023-09-19 | $5.41 | $5.48 | $5.31 | $5.43 | $5.33 | 834,354 |
| 2023-09-18 | $5.50 | $5.62 | $5.38 | $5.41 | $5.31 | 1,768,873 |
| 2023-09-15 | $5.33 | $5.53 | $5.33 | $5.45 | $5.35 | 15,569,900 |
| 2023-09-14 | $5.47 | $5.62 | $5.42 | $5.55 | $5.45 | 1,546,109 |
| 2023-09-13 | $5.50 | $5.63 | $5.43 | $5.46 | $5.36 | 1,293,796 |
| 2023-09-12 | $5.41 | $5.53 | $5.40 | $5.50 | $5.40 | 1,270,067 |
| 2023-09-11 | $5.49 | $5.58 | $5.41 | $5.47 | $5.37 | 1,203,177 |
| 2023-09-08 | $5.45 | $5.55 | $5.33 | $5.49 | $5.39 | 1,146,490 |
| 2023-09-07 | $5.34 | $5.50 | $5.20 | $5.46 | $5.36 | 1,607,769 |
| 2023-09-06 | $5.41 | $5.47 | $5.30 | $5.40 | $5.30 | 1,410,407 |
| 2023-09-05 | $5.53 | $5.59 | $5.11 | $5.44 | $5.34 | 3,684,073 |
| 2023-09-01 | $5.88 | $5.96 | $5.83 | $5.84 | $5.73 | 577,407 |
| 2023-08-31 | $5.86 | $5.91 | $5.80 | $5.83 | $5.72 | 524,326 |
| 2023-08-30 | $5.91 | $5.95 | $5.81 | $5.86 | $5.75 | 400,062 |
| 2023-08-29 | $5.83 | $5.98 | $5.80 | $5.93 | $5.82 | 548,744 |
| 2023-08-28 | $5.70 | $6.01 | $5.70 | $5.86 | $5.86 | 381,042 |
| 2023-08-25 | $5.73 | $5.79 | $5.66 | $5.71 | $5.71 | 357,117 |
| 2023-08-24 | $5.74 | $5.88 | $5.71 | $5.71 | $5.71 | 389,903 |
| 2023-08-23 | $5.77 | $5.83 | $5.71 | $5.78 | $5.78 | 297,961 |
| 2023-08-22 | $5.83 | $5.87 | $5.73 | $5.80 | $5.80 | 378,763 |
| 2023-08-21 | $5.94 | $5.94 | $5.69 | $5.82 | $5.82 | 364,961 |
| 2023-08-18 | $6.08 | $6.18 | $5.94 | $5.97 | $5.97 | 276,975 |
| 2023-08-17 | $6.21 | $6.31 | $6.15 | $6.16 | $6.16 | 291,768 |
| 2023-08-16 | $6.26 | $6.36 | $6.20 | $6.20 | $6.20 | 267,275 |
| 2023-08-15 | $6.31 | $6.35 | $6.21 | $6.29 | $6.29 | 263,725 |
| 2023-08-14 | $6.53 | $6.55 | $6.40 | $6.43 | $6.43 | 292,744 |
| 2023-08-11 | $6.39 | $6.60 | $6.39 | $6.56 | $6.56 | 463,010 |
| 2023-08-10 | $6.22 | $6.69 | $6.12 | $6.41 | $6.41 | 574,999 |
| 2023-08-09 | $6.10 | $6.21 | $6.07 | $6.14 | $6.14 | 344,551 |
| 2023-08-08 | $6.19 | $6.19 | $6.05 | $6.15 | $6.15 | 301,282 |
| 2023-08-07 | $6.21 | $6.31 | $6.19 | $6.28 | $6.28 | 352,315 |
| 2023-08-04 | $6.20 | $6.29 | $6.14 | $6.20 | $6.20 | 293,377 |
| 2023-08-03 | $6.16 | $6.22 | $6.06 | $6.16 | $6.16 | 278,667 |
| 2023-08-02 | $6.21 | $6.26 | $6.16 | $6.23 | $6.23 | 234,251 |
| 2023-08-01 | $6.48 | $6.49 | $6.26 | $6.28 | $6.28 | 338,770 |
| 2023-07-31 | $6.52 | $6.68 | $6.46 | $6.50 | $6.50 | 804,409 |
| 2023-07-28 | $6.49 | $6.58 | $6.46 | $6.49 | $6.49 | 351,520 |
| 2023-07-27 | $6.71 | $6.76 | $6.45 | $6.47 | $6.47 | 455,200 |
| 2023-07-26 | $6.55 | $6.70 | $6.55 | $6.68 | $6.68 | 335,785 |
| 2023-07-25 | $6.67 | $6.74 | $6.52 | $6.56 | $6.56 | 238,079 |
| 2023-07-24 | $6.61 | $6.78 | $6.61 | $6.72 | $6.72 | 233,843 |
| 2023-07-21 | $6.78 | $6.79 | $6.61 | $6.62 | $6.62 | 346,244 |
| 2023-07-20 | $6.85 | $6.86 | $6.64 | $6.72 | $6.72 | 316,029 |
| 2023-07-19 | $6.71 | $6.86 | $6.71 | $6.85 | $6.85 | 312,920 |
| 2023-07-18 | $6.60 | $6.88 | $6.60 | $6.70 | $6.70 | 366,914 |
| 2023-07-17 | $6.76 | $6.77 | $6.55 | $6.60 | $6.60 | 317,041 |
| 2023-07-14 | $6.85 | $6.88 | $6.75 | $6.76 | $6.76 | 254,716 |
| 2023-07-13 | $6.86 | $6.91 | $6.79 | $6.88 | $6.88 | 367,296 |
| 2023-07-12 | $7.00 | $7.07 | $6.82 | $6.83 | $6.83 | 393,954 |
| 2023-07-11 | $6.91 | $6.94 | $6.80 | $6.87 | $6.87 | 375,834 |
| 2023-07-10 | $6.83 | $7.00 | $6.81 | $6.85 | $6.85 | 257,665 |
| 2023-07-07 | $6.72 | $6.98 | $6.72 | $6.90 | $6.90 | 555,371 |
| 2023-07-06 | $6.60 | $6.76 | $6.48 | $6.76 | $6.76 | 371,079 |
| 2023-07-05 | $6.80 | $6.99 | $6.73 | $6.73 | $6.73 | 411,532 |
| 2023-07-03 | $6.57 | $6.92 | $6.57 | $6.88 | $6.88 | 281,670 |
| 2023-06-30 | $6.76 | $6.76 | $6.53 | $6.61 | $6.61 | 433,175 |
| 2023-06-29 | $6.56 | $6.68 | $6.53 | $6.66 | $6.66 | 258,209 |
| 2023-06-28 | $6.76 | $6.76 | $6.59 | $6.66 | $6.56 | 305,718 |
| 2023-06-27 | $6.69 | $6.83 | $6.61 | $6.77 | $6.67 | 592,545 |
| 2023-06-26 | $6.33 | $6.80 | $6.30 | $6.66 | $6.56 | 553,349 |
| 2023-06-23 | $6.26 | $6.42 | $6.14 | $6.36 | $6.27 | 1,328,124 |
| 2023-06-22 | $6.53 | $6.53 | $6.17 | $6.43 | $6.33 | 660,465 |
| 2023-06-21 | $6.50 | $6.59 | $6.43 | $6.53 | $6.43 | 345,842 |
| 2023-06-20 | $6.58 | $6.61 | $6.40 | $6.57 | $6.47 | 350,735 |
| 2023-06-16 | $6.56 | $6.71 | $6.54 | $6.65 | $6.55 | 2,524,290 |
| 2023-06-15 | $6.40 | $6.56 | $6.33 | $6.56 | $6.46 | 329,963 |
| 2023-06-14 | $6.56 | $6.65 | $6.40 | $6.44 | $6.34 | 367,036 |
| 2023-06-13 | $6.52 | $6.62 | $6.44 | $6.52 | $6.42 | 353,060 |
| 2023-06-12 | $6.47 | $6.60 | $6.43 | $6.46 | $6.36 | 350,269 |
| 2023-06-09 | $6.45 | $6.52 | $6.39 | $6.47 | $6.37 | 368,252 |
| 2023-06-08 | $6.56 | $6.58 | $6.38 | $6.44 | $6.34 | 339,094 |
| 2023-06-07 | $6.34 | $6.66 | $6.34 | $6.57 | $6.47 | 543,535 |
| 2023-06-06 | $5.96 | $6.31 | $5.96 | $6.27 | $6.18 | 442,836 |
| 2023-06-05 | $6.00 | $6.04 | $5.88 | $5.96 | $5.87 | 440,114 |
| 2023-06-02 | $5.79 | $6.09 | $5.76 | $6.06 | $5.97 | 439,359 |
| 2023-06-01 | $5.54 | $5.75 | $5.48 | $5.73 | $5.65 | 523,453 |
| 2023-05-31 | $5.64 | $5.72 | $5.53 | $5.55 | $5.47 | 703,717 |
| 2023-05-30 | $5.58 | $5.71 | $5.52 | $5.62 | $5.54 | 392,864 |
| 2023-05-26 | $5.46 | $5.58 | $5.36 | $5.53 | $5.45 | 404,957 |
| 2023-05-25 | $5.70 | $5.71 | $5.27 | $5.43 | $5.35 | 611,634 |
| 2023-05-24 | $6.13 | $6.14 | $5.74 | $5.75 | $5.66 | 315,437 |
| 2023-05-23 | $6.04 | $6.29 | $6.04 | $6.15 | $6.06 | 341,985 |
| 2023-05-22 | $5.92 | $6.04 | $5.81 | $6.03 | $5.94 | 472,680 |
| 2023-05-19 | $5.97 | $6.01 | $5.80 | $5.90 | $5.81 | 360,001 |
| 2023-05-18 | $5.74 | $5.89 | $5.70 | $5.88 | $5.79 | 464,100 |
| 2023-05-17 | $5.48 | $5.84 | $5.43 | $5.79 | $5.70 | 488,511 |
| 2023-05-16 | $5.55 | $5.64 | $5.45 | $5.45 | $5.37 | 666,079 |
| 2023-05-15 | $5.63 | $5.69 | $5.50 | $5.52 | $5.44 | 445,301 |
| 2023-05-12 | $5.94 | $5.95 | $5.53 | $5.60 | $5.52 | 724,482 |
| 2023-05-11 | $5.98 | $6.06 | $5.88 | $5.91 | $5.82 | 393,980 |
| 2023-05-10 | $6.29 | $6.49 | $6.04 | $6.05 | $5.96 | 439,328 |
| 2023-05-09 | $6.16 | $6.25 | $6.04 | $6.15 | $6.06 | 331,527 |
| 2023-05-08 | $6.30 | $6.30 | $6.14 | $6.22 | $6.13 | 382,610 |
| 2023-05-05 | $6.28 | $6.34 | $6.22 | $6.31 | $6.22 | 337,139 |
| 2023-05-04 | $5.94 | $6.19 | $5.82 | $6.16 | $6.07 | 575,748 |
| 2023-05-03 | $5.93 | $6.05 | $5.88 | $6.00 | $5.91 | 586,631 |
| 2023-05-02 | $6.03 | $6.04 | $5.81 | $5.91 | $5.82 | 581,732 |
| 2023-05-01 | $6.11 | $6.18 | $6.05 | $6.10 | $6.01 | 422,850 |
| 2023-04-28 | $6.01 | $6.27 | $6.00 | $6.14 | $6.05 | 464,735 |
| 2023-04-27 | $5.95 | $6.02 | $5.88 | $6.02 | $5.93 | 376,625 |
| 2023-04-26 | $6.04 | $6.13 | $5.90 | $5.93 | $5.84 | 348,303 |
| 2023-04-25 | $6.26 | $6.36 | $6.11 | $6.12 | $6.03 | 306,859 |
| 2023-04-24 | $6.38 | $6.41 | $6.28 | $6.34 | $6.25 | 302,782 |
| 2023-04-21 | $6.46 | $6.47 | $6.32 | $6.42 | $6.33 | 376,008 |
| 2023-04-20 | $6.48 | $6.58 | $6.40 | $6.44 | $6.34 | 396,210 |
| 2023-04-19 | $6.48 | $6.59 | $6.41 | $6.57 | $6.47 | 350,829 |
| 2023-04-18 | $6.65 | $6.65 | $6.39 | $6.52 | $6.42 | 379,221 |
| 2023-04-17 | $6.34 | $6.61 | $6.29 | $6.60 | $6.50 | 421,022 |
| 2023-04-14 | $6.50 | $6.58 | $6.27 | $6.31 | $6.22 | 350,027 |
| 2023-04-13 | $6.51 | $6.57 | $6.39 | $6.41 | $6.32 | 625,089 |
| 2023-04-12 | $6.63 | $6.67 | $6.49 | $6.50 | $6.40 | 583,546 |
| 2023-04-11 | $6.58 | $6.61 | $6.44 | $6.52 | $6.42 | 403,562 |
| 2023-04-10 | $6.59 | $6.69 | $6.48 | $6.62 | $6.52 | 474,563 |
| 2023-04-06 | $6.68 | $6.72 | $6.56 | $6.63 | $6.53 | 314,623 |
| 2023-04-05 | $6.61 | $6.65 | $6.54 | $6.62 | $6.52 | 397,155 |
| 2023-04-04 | $6.85 | $6.91 | $6.57 | $6.66 | $6.56 | 713,442 |
| 2023-04-03 | $6.75 | $6.81 | $6.67 | $6.81 | $6.71 | 737,503 |
| 2023-03-31 | $6.39 | $6.70 | $6.39 | $6.70 | $6.60 | 738,224 |
| 2023-03-30 | $6.35 | $6.41 | $6.31 | $6.32 | $6.23 | 308,767 |
| 2023-03-29 | $6.26 | $6.36 | $6.20 | $6.35 | $6.16 | 387,274 |
| 2023-03-28 | $6.04 | $6.20 | $6.02 | $6.20 | $6.01 | 673,603 |
| 2023-03-27 | $6.01 | $6.18 | $5.95 | $6.09 | $5.91 | 877,367 |
| 2023-03-24 | $5.61 | $5.92 | $5.61 | $5.89 | $5.89 | 712,318 |
| 2023-03-23 | $5.83 | $5.88 | $5.62 | $5.67 | $5.67 | 862,853 |
| 2023-03-22 | $5.88 | $6.00 | $5.77 | $5.78 | $5.78 | 1,146,771 |
| 2023-03-21 | $5.83 | $5.98 | $5.73 | $5.91 | $5.91 | 1,312,159 |
| 2023-03-20 | $5.83 | $6.02 | $5.74 | $5.82 | $5.82 | 1,246,735 |
| 2023-03-17 | $6.31 | $6.36 | $5.76 | $5.80 | $5.80 | 6,104,796 |
| 2023-03-16 | $6.40 | $6.45 | $6.15 | $6.36 | $6.36 | 1,183,435 |
| 2023-03-15 | $6.35 | $6.50 | $6.29 | $6.48 | $6.48 | 789,011 |
| 2023-03-14 | $6.90 | $6.92 | $6.49 | $6.52 | $6.52 | 1,169,741 |
| 2023-03-13 | $6.69 | $6.87 | $6.62 | $6.70 | $6.70 | 608,824 |
| 2023-03-10 | $7.46 | $7.47 | $6.74 | $6.76 | $6.76 | 1,368,160 |
| 2023-03-09 | $7.68 | $7.68 | $7.41 | $7.50 | $7.50 | 853,827 |
| 2023-03-08 | $7.51 | $7.86 | $7.51 | $7.73 | $7.73 | 654,968 |
| 2023-03-07 | $8.01 | $8.01 | $7.50 | $7.55 | $7.55 | 687,317 |
| 2023-03-06 | $8.00 | $8.12 | $7.96 | $8.05 | $8.05 | 632,116 |
| 2023-03-03 | $8.08 | $8.16 | $7.94 | $7.95 | $7.95 | 521,063 |
| 2023-03-02 | $8.20 | $8.29 | $8.00 | $8.04 | $8.04 | 700,640 |
| 2023-03-01 | $8.51 | $8.52 | $8.26 | $8.29 | $8.29 | 462,783 |
| 2023-02-28 | $8.59 | $8.68 | $8.54 | $8.56 | $8.56 | 522,567 |
| 2023-02-27 | $8.68 | $8.75 | $8.60 | $8.61 | $8.61 | 563,179 |
| 2023-02-24 | $8.72 | $8.78 | $8.57 | $8.61 | $8.61 | 539,560 |
| 2023-02-23 | $8.80 | $8.90 | $8.75 | $8.85 | $8.85 | 330,765 |
| 2023-02-22 | $8.85 | $8.94 | $8.73 | $8.75 | $8.75 | 468,257 |
| 2023-02-21 | $9.00 | $9.03 | $8.76 | $8.85 | $8.85 | 321,437 |
| 2023-02-17 | $9.20 | $9.27 | $9.07 | $9.12 | $9.12 | 196,079 |
| 2023-02-16 | $9.14 | $9.22 | $9.07 | $9.16 | $9.16 | 167,201 |
| 2023-02-15 | $9.11 | $9.27 | $9.09 | $9.25 | $9.25 | 155,647 |
| 2023-02-14 | $9.21 | $9.30 | $9.13 | $9.16 | $9.16 | 264,400 |
| 2023-02-13 | $9.08 | $9.29 | $9.01 | $9.26 | $9.26 | 179,406 |
| 2023-02-10 | $9.02 | $9.14 | $9.00 | $9.07 | $9.07 | 266,583 |
| 2023-02-09 | $9.31 | $9.36 | $9.03 | $9.06 | $9.06 | 425,128 |
| 2023-02-08 | $9.32 | $9.43 | $9.20 | $9.20 | $9.20 | 391,025 |
| 2023-02-07 | $9.45 | $9.51 | $9.22 | $9.36 | $9.36 | 372,080 |
| 2023-02-06 | $9.58 | $9.59 | $9.29 | $9.40 | $9.40 | 296,470 |
| 2023-02-03 | $9.64 | $9.75 | $9.52 | $9.62 | $9.62 | 407,693 |
| 2023-02-02 | $9.41 | $9.73 | $9.41 | $9.71 | $9.71 | 333,961 |
| 2023-02-01 | $9.56 | $9.61 | $9.27 | $9.36 | $9.36 | 375,503 |
| 2023-01-31 | $9.16 | $9.67 | $9.16 | $9.65 | $9.65 | 595,125 |
| 2023-01-30 | $9.15 | $9.21 | $9.13 | $9.17 | $9.17 | 229,744 |
| 2023-01-27 | $9.11 | $9.27 | $9.09 | $9.20 | $9.20 | 214,205 |
| 2023-01-26 | $9.04 | $9.16 | $8.96 | $9.09 | $9.09 | 196,832 |
| 2023-01-25 | $8.89 | $9.04 | $8.82 | $9.02 | $9.02 | 201,655 |
| 2023-01-24 | $9.05 | $9.06 | $8.84 | $8.89 | $8.89 | 161,986 |
| 2023-01-23 | $9.00 | $9.17 | $8.99 | $9.05 | $9.05 | 356,462 |
| 2023-01-20 | $8.88 | $9.01 | $8.71 | $9.01 | $9.01 | 366,017 |
| 2023-01-19 | $8.92 | $8.99 | $8.73 | $8.84 | $8.84 | 375,037 |
| 2023-01-18 | $8.88 | $9.11 | $8.88 | $8.95 | $8.95 | 502,733 |
| 2023-01-17 | $8.80 | $8.99 | $8.80 | $8.87 | $8.87 | 335,249 |
| 2023-01-13 | $8.67 | $8.85 | $8.62 | $8.84 | $8.84 | 204,653 |
| 2023-01-12 | $8.66 | $8.82 | $8.57 | $8.75 | $8.75 | 366,474 |
| 2023-01-11 | $8.50 | $8.64 | $8.46 | $8.59 | $8.59 | 417,795 |
| 2023-01-10 | $8.35 | $8.49 | $8.30 | $8.46 | $8.46 | 326,343 |
| 2023-01-09 | $8.48 | $8.54 | $8.40 | $8.40 | $8.40 | 237,796 |
| 2023-01-06 | $8.29 | $8.50 | $8.21 | $8.47 | $8.47 | 210,905 |
| 2023-01-05 | $8.38 | $8.41 | $8.20 | $8.26 | $8.26 | 270,073 |
| 2023-01-04 | $8.36 | $8.55 | $8.36 | $8.41 | $8.41 | 266,108 |
| 2023-01-03 | $8.57 | $8.78 | $8.32 | $8.35 | $8.35 | 306,584 |
| 2022-12-30 | $8.48 | $8.59 | $8.38 | $8.54 | $8.54 | 353,307 |
| 2022-12-29 | $8.31 | $8.49 | $8.29 | $8.47 | $8.47 | 648,096 |
| 2022-12-28 | $8.60 | $8.67 | $8.41 | $8.43 | $8.33 | 670,674 |
| 2022-12-27 | $8.73 | $8.75 | $8.56 | $8.60 | $8.60 | 529,087 |
| 2022-12-23 | $8.82 | $8.93 | $8.70 | $8.76 | $8.76 | 387,026 |
| 2022-12-22 | $8.75 | $8.79 | $8.41 | $8.77 | $8.77 | 731,733 |
| 2022-12-21 | $8.82 | $8.99 | $8.75 | $8.88 | $8.88 | 630,107 |
| 2022-12-20 | $8.73 | $8.89 | $8.68 | $8.79 | $8.79 | 475,458 |
| 2022-12-19 | $8.81 | $8.92 | $8.60 | $8.71 | $8.71 | 683,854 |
| 2022-12-16 | $9.00 | $9.23 | $8.81 | $8.88 | $8.88 | 1,379,890 |
| 2022-12-15 | $9.25 | $9.27 | $9.07 | $9.14 | $9.14 | 601,120 |
| 2022-12-14 | $9.20 | $9.64 | $9.16 | $9.25 | $9.25 | 1,581,922 |
| 2022-12-13 | $9.26 | $9.74 | $9.10 | $9.25 | $9.25 | 872,023 |
| 2022-12-12 | $9.16 | $9.26 | $9.04 | $9.13 | $9.13 | 581,324 |
| 2022-12-09 | $8.98 | $9.18 | $8.91 | $9.11 | $9.11 | 500,111 |
| 2022-12-08 | $8.97 | $9.16 | $8.94 | $9.03 | $9.03 | 648,807 |
| 2022-12-07 | $9.04 | $9.13 | $8.87 | $8.96 | $8.96 | 698,128 |
| 2022-12-06 | $9.23 | $9.25 | $8.91 | $9.00 | $9.00 | 254,328 |
| 2022-12-05 | $9.40 | $9.46 | $9.22 | $9.28 | $9.28 | 205,565 |
| 2022-12-02 | $9.19 | $9.55 | $9.19 | $9.52 | $9.52 | 185,593 |
| 2022-12-01 | $9.34 | $9.59 | $9.29 | $9.34 | $9.34 | 183,304 |
| 2022-11-30 | $9.11 | $9.36 | $9.00 | $9.29 | $9.29 | 235,679 |
| 2022-11-29 | $9.11 | $9.20 | $9.05 | $9.15 | $9.15 | 137,470 |
| 2022-11-28 | $9.24 | $9.37 | $9.06 | $9.09 | $9.09 | 214,408 |
| 2022-11-25 | $9.28 | $9.40 | $9.28 | $9.33 | $9.33 | 74,831 |
| 2022-11-23 | $9.30 | $9.39 | $9.23 | $9.33 | $9.33 | 146,305 |
| 2022-11-22 | $9.40 | $9.47 | $9.22 | $9.34 | $9.34 | 168,162 |
| 2022-11-21 | $9.29 | $9.41 | $9.27 | $9.39 | $9.39 | 223,317 |
| 2022-11-18 | $9.36 | $9.43 | $9.19 | $9.42 | $9.42 | 286,458 |
| 2022-11-17 | $9.10 | $9.28 | $9.08 | $9.20 | $9.20 | 171,109 |
| 2022-11-16 | $9.35 | $9.39 | $9.22 | $9.25 | $9.25 | 175,545 |
| 2022-11-15 | $9.53 | $9.64 | $9.34 | $9.43 | $9.43 | 201,100 |
| 2022-11-14 | $9.73 | $9.73 | $9.45 | $9.47 | $9.47 | 195,938 |
| 2022-11-11 | $9.85 | $9.95 | $9.73 | $9.78 | $9.78 | 185,106 |
| 2022-11-10 | $9.51 | $9.93 | $9.46 | $9.80 | $9.80 | 405,939 |
| 2022-11-09 | $9.18 | $9.34 | $9.10 | $9.28 | $9.28 | 213,189 |
| 2022-11-08 | $9.06 | $9.31 | $9.00 | $9.17 | $9.17 | 201,918 |
| 2022-11-07 | $9.17 | $9.20 | $8.98 | $9.11 | $9.11 | 184,615 |
| 2022-11-04 | $9.20 | $9.22 | $8.81 | $9.21 | $9.21 | 269,941 |
| 2022-11-03 | $9.09 | $9.35 | $8.93 | $9.20 | $9.20 | 324,873 |
| 2022-11-02 | $9.30 | $9.53 | $9.16 | $9.18 | $9.18 | 226,921 |
| 2022-11-01 | $9.46 | $9.47 | $9.22 | $9.36 | $9.36 | 239,752 |
| 2022-10-31 | $9.35 | $9.42 | $9.25 | $9.37 | $9.37 | 1,752,868 |
| 2022-10-28 | $9.50 | $9.53 | $9.30 | $9.43 | $9.43 | 1,730,090 |
| 2022-10-27 | $9.43 | $9.59 | $9.37 | $9.51 | $9.51 | 223,547 |
| 2022-10-26 | $9.43 | $9.62 | $9.30 | $9.44 | $9.44 | 199,335 |
| 2022-10-25 | $8.96 | $9.36 | $8.96 | $9.34 | $9.34 | 428,490 |
| 2022-10-24 | $9.09 | $9.13 | $8.97 | $9.00 | $9.00 | 201,566 |
| 2022-10-21 | $9.06 | $9.12 | $8.93 | $9.05 | $9.05 | 183,196 |
| 2022-10-20 | $8.86 | $9.11 | $8.86 | $9.00 | $9.00 | 185,336 |
| 2022-10-19 | $9.05 | $9.12 | $8.74 | $8.96 | $8.96 | 290,834 |
| 2022-10-18 | $9.39 | $9.56 | $9.16 | $9.23 | $9.23 | 267,618 |
| 2022-10-17 | $9.27 | $9.42 | $9.19 | $9.28 | $9.28 | 397,155 |
| 2022-10-14 | $9.25 | $9.29 | $9.08 | $9.09 | $9.09 | 226,939 |
| 2022-10-13 | $8.88 | $9.16 | $8.75 | $9.11 | $9.11 | 499,281 |
| 2022-10-12 | $8.96 | $9.03 | $8.86 | $8.97 | $8.97 | 152,488 |
| 2022-10-11 | $8.84 | $8.98 | $8.72 | $8.94 | $8.94 | 419,791 |
| 2022-10-10 | $8.90 | $9.03 | $8.86 | $8.88 | $8.88 | 180,566 |
| 2022-10-07 | $8.87 | $8.92 | $8.74 | $8.86 | $8.86 | 308,799 |
| 2022-10-06 | $9.01 | $9.13 | $8.85 | $8.97 | $8.97 | 196,405 |
| 2022-10-05 | $9.15 | $9.23 | $8.94 | $9.06 | $9.06 | 266,148 |
| 2022-10-04 | $8.82 | $9.36 | $8.82 | $9.32 | $9.32 | 305,098 |
| 2022-10-03 | $8.75 | $8.82 | $8.64 | $8.74 | $8.74 | 438,213 |
| 2022-09-30 | $8.63 | $8.90 | $8.63 | $8.75 | $8.75 | 413,247 |
| 2022-09-29 | $8.68 | $8.68 | $8.42 | $8.59 | $8.59 | 404,204 |
| 2022-09-28 | $8.58 | $8.98 | $8.55 | $8.87 | $8.77 | 383,042 |
| 2022-09-27 | $8.80 | $8.90 | $8.57 | $8.60 | $8.50 | 528,614 |
| 2022-09-26 | $9.00 | $9.09 | $8.74 | $8.75 | $8.65 | 577,093 |
| 2022-09-23 | $9.15 | $9.17 | $8.97 | $9.11 | $9.01 | 346,440 |
| 2022-09-22 | $9.40 | $9.43 | $9.15 | $9.29 | $9.18 | 314,384 |
| 2022-09-21 | $9.69 | $9.73 | $9.45 | $9.46 | $9.35 | 352,830 |
| 2022-09-20 | $9.81 | $9.81 | $9.62 | $9.69 | $9.58 | 313,603 |
| 2022-09-19 | $9.94 | $9.98 | $9.76 | $9.88 | $9.77 | 290,339 |
| 2022-09-16 | $9.70 | $10.05 | $9.67 | $10.03 | $9.91 | 1,000,785 |
| 2022-09-15 | $9.97 | $10.26 | $9.84 | $9.85 | $9.74 | 358,041 |
| 2022-09-14 | $9.99 | $10.12 | $9.97 | $10.03 | $9.91 | 271,270 |
| 2022-09-13 | $10.32 | $10.47 | $9.99 | $10.05 | $9.93 | 291,414 |
| 2022-09-12 | $10.63 | $10.69 | $10.48 | $10.50 | $10.38 | 296,325 |
| 2022-09-09 | $10.37 | $10.64 | $10.35 | $10.55 | $10.43 | 296,224 |
| 2022-09-08 | $10.22 | $10.34 | $10.11 | $10.32 | $10.20 | 309,641 |
| 2022-09-07 | $9.82 | $10.31 | $9.81 | $10.26 | $10.14 | 407,538 |
| 2022-09-06 | $9.90 | $9.93 | $9.81 | $9.82 | $9.71 | 358,304 |
| 2022-09-02 | $10.07 | $10.10 | $9.84 | $9.90 | $9.90 | 315,755 |
| 2022-09-01 | $9.87 | $9.96 | $9.74 | $9.94 | $9.94 | 421,862 |
| 2022-08-31 | $9.89 | $9.98 | $9.86 | $9.87 | $9.87 | 310,731 |
| 2022-08-30 | $10.05 | $10.09 | $9.93 | $9.94 | $9.94 | 454,115 |
| 2022-08-29 | $9.89 | $10.08 | $9.82 | $10.06 | $10.06 | 384,982 |
| 2022-08-26 | $10.26 | $10.26 | $9.87 | $9.88 | $9.88 | 446,494 |
| 2022-08-25 | $10.03 | $10.31 | $10.03 | $10.28 | $10.28 | 464,850 |
| 2022-08-24 | $10.06 | $10.18 | $10.02 | $10.06 | $10.06 | 399,159 |
| 2022-08-23 | $10.08 | $10.18 | $10.04 | $10.11 | $10.11 | 394,124 |
| 2022-08-22 | $10.33 | $10.34 | $10.08 | $10.09 | $10.09 | 373,694 |
| 2022-08-19 | $10.47 | $10.51 | $10.33 | $10.40 | $10.40 | 247,404 |
| 2022-08-18 | $10.54 | $10.64 | $10.40 | $10.61 | $10.61 | 295,069 |
| 2022-08-17 | $10.75 | $10.79 | $10.54 | $10.58 | $10.58 | 355,897 |
| 2022-08-16 | $10.83 | $11.04 | $10.82 | $10.87 | $10.87 | 424,789 |
| 2022-08-15 | $10.86 | $10.93 | $10.74 | $10.90 | $10.90 | 279,409 |
| 2022-08-12 | $10.75 | $10.96 | $10.68 | $10.92 | $10.92 | 355,125 |
| 2022-08-11 | $10.66 | $10.77 | $10.62 | $10.75 | $10.75 | 298,926 |
| 2022-08-10 | $10.78 | $10.96 | $10.63 | $10.64 | $10.64 | 326,056 |
| 2022-08-09 | $10.93 | $10.96 | $10.59 | $10.61 | $10.61 | 375,638 |
| 2022-08-08 | $10.76 | $11.05 | $10.76 | $10.94 | $10.94 | 292,106 |
| 2022-08-05 | $10.81 | $10.81 | $10.47 | $10.67 | $10.67 | 286,871 |
| 2022-08-04 | $10.86 | $11.25 | $10.79 | $10.82 | $10.82 | 384,114 |
| 2022-08-03 | $10.78 | $11.00 | $10.78 | $10.88 | $10.88 | 332,593 |
| 2022-08-02 | $10.82 | $10.88 | $10.68 | $10.79 | $10.79 | 366,065 |
| 2022-08-01 | $10.90 | $10.93 | $10.73 | $10.86 | $10.86 | 346,892 |
| 2022-07-29 | $10.72 | $10.99 | $10.62 | $10.94 | $10.94 | 325,679 |
| 2022-07-28 | $10.56 | $10.74 | $10.54 | $10.72 | $10.72 | 299,616 |
| 2022-07-27 | $10.60 | $10.63 | $10.46 | $10.57 | $10.57 | 306,001 |
| 2022-07-26 | $10.82 | $10.88 | $10.55 | $10.58 | $10.58 | 232,596 |
| 2022-07-25 | $10.90 | $10.93 | $10.76 | $10.85 | $10.85 | 670,084 |
| 2022-07-22 | $10.87 | $10.95 | $10.58 | $10.87 | $10.87 | 447,060 |
| 2022-07-21 | $10.84 | $10.86 | $10.65 | $10.83 | $10.83 | 429,163 |
| 2022-07-20 | $10.79 | $11.00 | $10.68 | $10.94 | $10.94 | 381,482 |
| 2022-07-19 | $10.40 | $10.80 | $10.40 | $10.78 | $10.78 | 313,206 |
| 2022-07-18 | $10.32 | $10.54 | $10.28 | $10.33 | $10.33 | 339,287 |
| 2022-07-15 | $10.31 | $10.42 | $10.16 | $10.26 | $10.26 | 949,478 |
| 2022-07-14 | $10.06 | $10.20 | $10.04 | $10.13 | $10.13 | 1,488,206 |
| 2022-07-13 | $10.31 | $10.40 | $10.22 | $10.26 | $10.26 | 449,140 |
| 2022-07-12 | $10.28 | $10.49 | $10.27 | $10.36 | $10.36 | 1,378,411 |
| 2022-07-11 | $10.42 | $10.56 | $10.28 | $10.29 | $10.29 | 706,492 |
| 2022-07-08 | $10.60 | $10.68 | $10.49 | $10.51 | $10.51 | 541,837 |
| 2022-07-07 | $10.71 | $10.85 | $10.64 | $10.65 | $10.65 | 566,714 |
| 2022-07-06 | $10.96 | $11.08 | $10.70 | $10.71 | $10.71 | 704,203 |
| 2022-07-05 | $10.86 | $10.99 | $10.65 | $10.98 | $10.98 | 865,709 |
| 2022-07-01 | $10.87 | $11.08 | $10.82 | $11.01 | $11.01 | 993,815 |
| 2022-06-30 | $11.00 | $11.20 | $10.92 | $10.96 | $10.96 | 740,866 |
| 2022-06-29 | $11.23 | $11.23 | $10.94 | $11.13 | $11.13 | 760,283 |
| 2022-06-28 | $11.34 | $11.70 | $11.28 | $11.29 | $11.19 | 661,670 |
| 2022-06-27 | $11.39 | $11.66 | $11.17 | $11.20 | $11.10 | 911,099 |
| 2022-06-24 | $11.77 | $11.97 | $11.33 | $11.33 | $11.23 | 7,260,077 |
| 2022-06-23 | $11.60 | $11.83 | $11.59 | $11.77 | $11.67 | 666,985 |
| 2022-06-22 | $11.60 | $11.87 | $11.54 | $11.65 | $11.55 | 618,232 |
| 2022-06-21 | $11.70 | $12.05 | $11.66 | $11.75 | $11.65 | 560,137 |
| 2022-06-17 | $11.44 | $11.85 | $11.38 | $11.71 | $11.61 | 1,475,542 |
| 2022-06-16 | $11.58 | $11.69 | $11.28 | $11.37 | $11.27 | 712,570 |
| 2022-06-15 | $11.70 | $12.05 | $11.63 | $11.85 | $11.74 | 433,468 |
| 2022-06-14 | $11.49 | $11.62 | $11.37 | $11.59 | $11.49 | 931,402 |
| 2022-06-13 | $11.85 | $11.95 | $11.47 | $11.53 | $11.43 | 796,905 |
| 2022-06-10 | $12.22 | $12.31 | $12.01 | $12.07 | $11.96 | 450,946 |
| 2022-06-09 | $12.36 | $12.53 | $12.28 | $12.40 | $12.29 | 720,973 |
| 2022-06-08 | $12.77 | $12.81 | $12.49 | $12.52 | $12.41 | 291,120 |
| 2022-06-07 | $12.70 | $12.86 | $12.50 | $12.84 | $12.73 | 401,711 |
| 2022-06-06 | $13.04 | $13.13 | $12.72 | $12.78 | $12.67 | 415,850 |
| 2022-06-03 | $13.00 | $13.11 | $12.82 | $12.88 | $12.77 | 539,085 |
| 2022-06-02 | $13.11 | $13.21 | $13.01 | $13.13 | $13.01 | 445,022 |
| 2022-06-01 | $13.31 | $13.36 | $13.08 | $13.17 | $13.05 | 414,703 |
| 2022-05-31 | $13.35 | $13.47 | $13.27 | $13.33 | $13.21 | 484,593 |
| 2022-05-27 | $13.62 | $13.74 | $13.51 | $13.51 | $13.39 | 370,585 |
| 2022-05-26 | $13.40 | $13.68 | $13.40 | $13.52 | $13.40 | 283,722 |
| 2022-05-25 | $13.15 | $13.42 | $13.10 | $13.38 | $13.26 | 323,789 |
| 2022-05-24 | $13.05 | $13.31 | $12.91 | $13.29 | $13.17 | 472,649 |
| 2022-05-23 | $13.19 | $13.30 | $13.07 | $13.12 | $13.00 | 515,472 |
| 2022-05-20 | $13.20 | $13.24 | $13.02 | $13.17 | $13.05 | 419,957 |
| 2022-05-19 | $12.97 | $13.25 | $12.97 | $13.10 | $12.98 | 494,702 |
| 2022-05-18 | $13.45 | $13.51 | $13.09 | $13.11 | $12.99 | 416,262 |
| 2022-05-17 | $13.00 | $13.47 | $13.00 | $13.46 | $13.34 | 581,639 |
| 2022-05-16 | $12.79 | $13.09 | $12.74 | $12.98 | $12.86 | 572,869 |
| 2022-05-13 | $12.82 | $12.91 | $12.66 | $12.82 | $12.71 | 394,741 |
| 2022-05-12 | $12.21 | $12.90 | $12.10 | $12.85 | $12.74 | 730,942 |
| 2022-05-11 | $12.20 | $12.38 | $12.08 | $12.30 | $12.19 | 1,150,072 |
| 2022-05-10 | $12.90 | $12.99 | $12.04 | $12.14 | $12.03 | 759,654 |
| 2022-05-09 | $12.95 | $13.07 | $12.68 | $12.80 | $12.69 | 574,192 |
| 2022-05-06 | $13.15 | $13.26 | $12.98 | $13.12 | $13.00 | 718,659 |
| 2022-05-05 | $13.35 | $13.58 | $13.14 | $13.22 | $13.10 | 678,554 |
| 2022-05-04 | $13.65 | $13.69 | $13.14 | $13.58 | $13.46 | 1,143,946 |
| 2022-05-03 | $13.27 | $13.66 | $13.27 | $13.55 | $13.43 | 501,083 |
| 2022-05-02 | $13.48 | $13.56 | $13.17 | $13.32 | $13.20 | 829,041 |
| 2022-04-29 | $13.55 | $13.69 | $13.41 | $13.42 | $13.30 | 579,961 |
| 2022-04-28 | $13.52 | $13.88 | $13.45 | $13.63 | $13.51 | 552,319 |
| 2022-04-27 | $13.47 | $13.58 | $13.30 | $13.45 | $13.33 | 771,053 |
| 2022-04-26 | $13.60 | $13.70 | $13.41 | $13.48 | $13.36 | 629,447 |
| 2022-04-25 | $13.23 | $13.66 | $13.14 | $13.63 | $13.51 | 692,797 |
| 2022-04-22 | $13.44 | $13.51 | $13.24 | $13.36 | $13.24 | 397,694 |
| 2022-04-21 | $14.03 | $14.12 | $13.40 | $13.50 | $13.38 | 640,011 |
| 2022-04-20 | $14.00 | $14.15 | $13.97 | $13.99 | $13.87 | 600,661 |
| 2022-04-19 | $13.66 | $14.13 | $13.66 | $14.02 | $13.90 | 631,479 |
| 2022-04-18 | $13.60 | $13.90 | $13.54 | $13.72 | $13.60 | 657,884 |
| 2022-04-14 | $13.56 | $13.75 | $13.54 | $13.61 | $13.49 | 461,079 |
| 2022-04-13 | $13.45 | $13.73 | $13.44 | $13.63 | $13.51 | 478,230 |
| 2022-04-12 | $13.49 | $13.65 | $13.29 | $13.40 | $13.28 | 647,575 |
| 2022-04-11 | $13.63 | $13.69 | $13.38 | $13.45 | $13.33 | 440,548 |
| 2022-04-08 | $13.42 | $13.70 | $13.33 | $13.64 | $13.52 | 624,026 |
| 2022-04-07 | $13.71 | $13.78 | $13.41 | $13.48 | $13.36 | 1,216,407 |
| 2022-04-06 | $13.89 | $13.93 | $13.68 | $13.82 | $13.70 | 713,598 |
| 2022-04-05 | $13.95 | $14.36 | $13.93 | $13.98 | $13.86 | 953,216 |
| 2022-04-04 | $14.25 | $14.37 | $13.91 | $14.04 | $13.91 | 832,790 |
| 2022-04-01 | $13.98 | $14.51 | $13.82 | $14.31 | $14.18 | 746,747 |
| 2022-03-31 | $14.17 | $14.21 | $13.98 | $14.00 | $13.88 | 943,820 |
| 2022-03-30 | $14.60 | $14.81 | $14.36 | $14.39 | $14.26 | 903,265 |
| 2022-03-29 | $14.53 | $14.82 | $14.10 | $14.71 | $14.48 | 1,143,596 |
| 2022-03-28 | $14.88 | $14.88 | $14.00 | $14.53 | $14.30 | 3,191,448 |
| 2022-03-25 | $15.12 | $15.34 | $14.71 | $15.13 | $14.89 | 4,691,101 |
| 2022-03-24 | $17.67 | $18.21 | $17.64 | $17.98 | $17.70 | 1,222,984 |
| 2022-03-23 | $17.80 | $17.85 | $17.50 | $17.61 | $17.33 | 606,662 |
| 2022-03-22 | $17.66 | $17.85 | $17.50 | $17.77 | $17.49 | 561,435 |
| 2022-03-21 | $17.33 | $17.67 | $17.21 | $17.54 | $17.26 | 662,751 |
| 2022-03-18 | $17.72 | $17.90 | $17.07 | $17.20 | $16.93 | 1,766,754 |
| 2022-03-17 | $17.28 | $17.98 | $17.28 | $17.73 | $17.45 | 738,086 |
| 2022-03-16 | $17.31 | $17.61 | $17.19 | $17.39 | $17.12 | 450,510 |
| 2022-03-15 | $17.23 | $17.45 | $17.16 | $17.24 | $16.97 | 357,056 |
| 2022-03-14 | $17.48 | $17.60 | $17.02 | $17.06 | $16.79 | 589,514 |
| 2022-03-11 | $16.96 | $17.16 | $16.64 | $16.79 | $16.53 | 197,049 |
| 2022-03-10 | $16.41 | $16.93 | $16.41 | $16.89 | $16.62 | 226,703 |
| 2022-03-09 | $16.34 | $16.74 | $16.30 | $16.59 | $16.33 | 337,835 |
| 2022-03-08 | $15.94 | $16.38 | $15.85 | $16.08 | $15.83 | 396,858 |
| 2022-03-07 | $16.40 | $16.40 | $15.85 | $15.89 | $15.64 | 429,607 |
| 2022-03-04 | $16.58 | $16.63 | $16.28 | $16.41 | $16.15 | 275,483 |
| 2022-03-03 | $16.79 | $16.80 | $16.46 | $16.72 | $16.46 | 326,932 |
| 2022-03-02 | $16.65 | $16.88 | $16.51 | $16.67 | $16.41 | 312,581 |
| 2022-03-01 | $17.17 | $17.32 | $16.63 | $16.71 | $16.45 | 313,648 |
| 2022-02-28 | $16.52 | $17.22 | $16.52 | $17.03 | $16.76 | 507,341 |
| 2022-02-25 | $16.65 | $16.86 | $16.40 | $16.75 | $16.49 | 505,361 |
| 2022-02-24 | $15.97 | $16.55 | $15.77 | $16.50 | $16.24 | 775,701 |
| 2022-02-23 | $16.46 | $16.61 | $16.21 | $16.46 | $16.20 | 645,510 |
| 2022-02-22 | $16.60 | $16.94 | $16.32 | $16.50 | $16.24 | 576,841 |
| 2022-02-18 | $17.10 | $17.18 | $16.72 | $16.73 | $16.47 | 373,529 |
| 2022-02-17 | $17.15 | $17.27 | $16.80 | $17.10 | $16.83 | 528,399 |
| 2022-02-16 | $16.78 | $17.36 | $16.73 | $17.21 | $16.94 | 560,719 |
| 2022-02-15 | $16.77 | $17.06 | $16.64 | $16.72 | $16.46 | 596,250 |
| 2022-02-14 | $16.80 | $17.13 | $16.58 | $16.65 | $16.39 | 433,028 |
| 2022-02-11 | $17.50 | $17.50 | $16.78 | $16.94 | $16.67 | 658,683 |
| 2022-02-10 | $17.61 | $18.00 | $17.23 | $17.30 | $17.03 | 428,765 |
| 2022-02-09 | $16.95 | $17.90 | $16.95 | $17.83 | $17.55 | 430,358 |
| 2022-02-08 | $16.78 | $17.12 | $16.56 | $16.90 | $16.63 | 395,591 |
| 2022-02-07 | $16.47 | $16.92 | $16.42 | $16.79 | $16.53 | 277,957 |
| 2022-02-04 | $16.70 | $16.76 | $16.33 | $16.60 | $16.34 | 288,014 |
| 2022-02-03 | $16.98 | $17.16 | $16.76 | $16.77 | $16.51 | 629,779 |
| 2022-02-02 | $17.05 | $17.15 | $16.70 | $17.14 | $16.87 | 1,074,001 |
| 2022-02-01 | $16.67 | $17.05 | $16.67 | $16.94 | $16.67 | 340,252 |
| 2022-01-31 | $16.57 | $17.02 | $16.42 | $16.64 | $16.38 | 1,204,854 |
| 2022-01-28 | $16.00 | $16.66 | $15.90 | $16.66 | $16.40 | 349,671 |
| 2022-01-27 | $16.40 | $16.68 | $16.00 | $16.04 | $15.79 | 565,485 |
| 2022-01-26 | $17.04 | $17.19 | $16.34 | $16.40 | $16.14 | 467,116 |
| 2022-01-25 | $16.46 | $17.14 | $16.37 | $16.83 | $16.57 | 838,737 |
| 2022-01-24 | $16.21 | $16.76 | $15.83 | $16.74 | $16.48 | 907,717 |
| 2022-01-21 | $16.23 | $16.77 | $16.14 | $16.42 | $16.16 | 566,298 |
| 2022-01-20 | $16.75 | $16.97 | $16.39 | $16.39 | $16.13 | 483,148 |
| 2022-01-19 | $17.08 | $17.20 | $16.70 | $16.80 | $16.54 | 555,937 |
| 2022-01-18 | $17.64 | $17.65 | $16.90 | $17.02 | $16.75 | 637,154 |
| 2022-01-14 | $17.50 | $17.73 | $17.39 | $17.68 | $17.40 | 337,827 |
| 2022-01-13 | $17.50 | $17.69 | $17.47 | $17.60 | $17.32 | 434,048 |
| 2022-01-12 | $17.57 | $17.71 | $17.46 | $17.50 | $17.22 | 392,997 |
| 2022-01-11 | $17.53 | $17.69 | $17.43 | $17.58 | $17.30 | 437,421 |
| 2022-01-10 | $17.88 | $17.91 | $17.46 | $17.64 | $17.36 | 721,596 |
| 2022-01-07 | $17.82 | $18.21 | $17.77 | $18.00 | $17.72 | 383,342 |
| 2022-01-06 | $17.92 | $18.09 | $17.49 | $17.94 | $17.66 | 708,752 |
| 2022-01-05 | $18.58 | $18.69 | $17.99 | $18.00 | $17.72 | 660,233 |
| 2022-01-04 | $18.50 | $18.80 | $18.50 | $18.74 | $18.44 | 385,718 |
| 2022-01-03 | $18.51 | $18.75 | $18.38 | $18.66 | $18.37 | 554,146 |
| 2021-12-31 | $18.50 | $18.94 | $18.50 | $18.67 | $18.38 | 474,336 |
| 2021-12-30 | $18.61 | $18.87 | $18.53 | $18.65 | $18.36 | 587,359 |
| 2021-12-29 | $18.68 | $18.94 | $18.62 | $18.74 | $18.44 | 572,004 |
| 2021-12-28 | $18.57 | $19.18 | $18.49 | $19.02 | $18.72 | 370,656 |
| 2021-12-27 | $18.73 | $18.84 | $18.38 | $18.84 | $18.54 | 477,198 |
| 2021-12-23 | $18.50 | $18.97 | $18.50 | $18.66 | $18.37 | 428,917 |
| 2021-12-22 | $18.69 | $18.88 | $18.43 | $18.62 | $18.33 | 542,016 |
| 2021-12-21 | $18.57 | $19.15 | $18.55 | $18.96 | $18.66 | 443,457 |
| 2021-12-20 | $18.48 | $18.95 | $18.31 | $18.52 | $18.23 | 654,661 |
| 2021-12-17 | $18.40 | $19.06 | $18.25 | $18.98 | $18.68 | 2,071,169 |
| 2021-12-16 | $18.56 | $18.75 | $18.20 | $18.42 | $18.13 | 528,832 |
| 2021-12-15 | $19.06 | $19.06 | $18.28 | $18.79 | $18.49 | 545,506 |
| 2021-12-14 | $18.46 | $19.27 | $18.12 | $19.06 | $18.76 | 725,233 |
| 2021-12-13 | $18.68 | $18.68 | $17.81 | $18.43 | $18.14 | 513,606 |
| 2021-12-10 | $18.54 | $19.06 | $18.54 | $18.96 | $18.66 | 535,982 |
| 2021-12-09 | $19.10 | $19.20 | $18.53 | $18.90 | $18.60 | 722,902 |
| 2021-12-08 | $18.48 | $19.09 | $18.20 | $19.02 | $18.72 | 817,158 |
| 2021-12-07 | $18.42 | $18.95 | $18.07 | $18.42 | $18.13 | 1,011,651 |
| 2021-12-06 | $17.80 | $18.61 | $17.71 | $18.54 | $18.25 | 896,705 |
| 2021-12-03 | $17.99 | $18.23 | $17.52 | $17.80 | $17.52 | 732,077 |
| 2021-12-02 | $17.55 | $18.09 | $17.20 | $17.94 | $17.66 | 1,403,819 |
| 2021-12-01 | $17.90 | $18.48 | $17.51 | $17.66 | $17.38 | 936,839 |
| 2021-11-30 | $18.04 | $18.27 | $17.75 | $17.77 | $17.49 | 1,403,518 |
| 2021-11-29 | $17.60 | $18.71 | $17.10 | $18.60 | $18.31 | 1,216,123 |
| 2021-11-26 | $18.20 | $18.55 | $16.85 | $17.83 | $17.55 | 1,351,484 |
| 2021-11-24 | $19.00 | $19.10 | $18.21 | $18.35 | $18.06 | 1,567,310 |
| 2021-11-23 | $18.60 | $19.04 | $18.45 | $18.79 | $18.49 | 2,932,852 |
| 2021-11-22 | $18.00 | $19.09 | $18.00 | $18.49 | $18.20 | 2,841,896 |
| 2021-11-19 | $17.63 | $18.14 | $16.51 | $17.64 | $17.36 | 3,470,029 |
| 2021-11-18 | $20.21 | $20.32 | $17.87 | $17.88 | $17.60 | 3,939,866 |
| 2021-11-17 | $21.70 | $21.75 | $20.57 | $20.73 | $20.40 | 2,239,655 |
| 2021-11-16 | $21.30 | $22.08 | $21.00 | $21.50 | $21.16 | 2,411,035 |
| 2021-11-15 | $22.15 | $23.54 | $21.10 | $21.30 | $20.96 | 17,120,760 |
Orion Office REIT Inc (ONL) News Headlines
Recent Orion Office REIT Inc (ONL) News
Similar Companies to Orion Office REIT Inc (ONL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |