Offerpad Solutions Inc - Class A (OPAD) Exchange: NYSE
Data as of Aug. 21, 2025
$1.16 ($0.11) 10.48%
Offerpad Solutions Inc - Class A - Daily Information
Click for more stock information on Offerpad Solutions Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $1.03 |
| Previous Close | $1.16 |
| High | $1.23 |
| Low | $1.02 |
| Adjusted Open | $1.03 |
| Previous Adjusted Close | $1.16 |
| Adjusted High | $1.23 |
| Adjusted Low | $1.02 |
About Offerpad Solutions Inc - Class A (OPAD)
Supernova is led by Spencer Rascoff, a serial entrepreneur who co-founded Hotwire, Zillow, dot.LA and Pacaso and who led Zillow as CEO for nearly a decade; Alexander Klabin, founder and CEO of Ancient who co-founded Senator Investment Group; Robert Reid, an investor who worked for 21 years at Blackstone in its Private Equity Group; and Michael Clifton, an investor who was most recently a senior investment professional at The Carlyle Group.
Invest in Offerpad Solutions Inc - Class A (OPAD)
Historical Stock Data for Offerpad Solutions Inc - Class A (OPAD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $1.03 | $1.23 | $1.02 | $1.16 | $1.16 | 888,489 |
| 2025-08-07 | $1.01 | $1.07 | $0.97 | $1.05 | $1.05 | 1,395,197 |
| 2025-08-06 | $1.07 | $1.09 | $0.99 | $1.08 | $1.08 | 1,329,798 |
| 2025-08-05 | $1.35 | $1.44 | $1.07 | $1.12 | $1.12 | 6,608,605 |
| 2025-08-04 | $1.33 | $1.36 | $1.17 | $1.20 | $1.20 | 2,821,378 |
| 2025-08-01 | $1.40 | $1.60 | $1.18 | $1.22 | $1.22 | 1,225,077 |
| 2025-07-31 | $1.45 | $1.49 | $1.22 | $1.24 | $1.24 | 362,137 |
| 2025-07-30 | $1.47 | $1.49 | $1.33 | $1.36 | $1.36 | 368,672 |
| 2025-07-29 | $1.61 | $1.64 | $1.35 | $1.42 | $1.42 | 565,942 |
| 2025-07-28 | $1.81 | $1.92 | $1.58 | $1.63 | $1.63 | 774,247 |
| 2025-07-25 | $2.01 | $2.08 | $1.73 | $1.80 | $1.80 | 849,998 |
| 2025-07-24 | $2.47 | $2.65 | $1.88 | $1.94 | $1.94 | 2,002,965 |
| 2025-07-23 | $2.72 | $2.82 | $2.12 | $2.29 | $2.29 | 1,206,148 |
| 2025-07-22 | $3.53 | $3.80 | $2.75 | $2.83 | $2.83 | 3,074,128 |
| 2025-07-21 | $2.32 | $4.95 | $2.28 | $3.11 | $3.11 | 25,761,099 |
| 2025-07-18 | $2.23 | $2.27 | $1.91 | $2.14 | $2.14 | 540,862 |
| 2025-07-17 | $2.58 | $3.94 | $2.03 | $2.23 | $2.23 | 8,144,928 |
| 2025-07-16 | $1.77 | $2.39 | $1.63 | $2.32 | $2.32 | 578,930 |
| 2025-07-15 | $1.36 | $1.74 | $1.36 | $1.71 | $1.71 | 262,409 |
| 2025-07-14 | $1.46 | $1.46 | $1.31 | $1.39 | $1.39 | 86,167 |
| 2025-07-11 | $1.52 | $1.52 | $1.38 | $1.42 | $1.42 | 99,054 |
| 2025-07-10 | $1.45 | $1.51 | $1.43 | $1.45 | $1.45 | 116,563 |
| 2025-07-09 | $1.46 | $1.59 | $1.35 | $1.48 | $1.48 | 156,608 |
| 2025-07-08 | $1.37 | $1.54 | $1.25 | $1.31 | $1.31 | 206,105 |
| 2025-07-07 | $1.26 | $1.43 | $1.21 | $1.38 | $1.38 | 133,265 |
| 2025-07-03 | $1.15 | $1.26 | $1.13 | $1.25 | $1.25 | 132,699 |
| 2025-07-02 | $1.08 | $1.19 | $1.05 | $1.17 | $1.17 | 94,364 |
| 2025-07-01 | $0.95 | $1.12 | $0.95 | $1.06 | $1.06 | 91,359 |
| 2025-06-30 | $1.00 | $1.02 | $0.91 | $0.91 | $0.91 | 81,801 |
| 2025-06-27 | $0.95 | $1.14 | $0.95 | $0.95 | $0.95 | 1,294,074 |
| 2025-06-26 | $0.93 | $0.95 | $0.92 | $0.93 | $0.93 | 57,935 |
| 2025-06-25 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 37,887 |
| 2025-06-24 | $0.92 | $0.96 | $0.92 | $0.92 | $0.92 | 69,133 |
| 2025-06-23 | $0.95 | $1.00 | $0.92 | $0.92 | $0.92 | 60,069 |
| 2025-06-20 | $0.96 | $1.00 | $0.95 | $0.96 | $0.96 | 63,538 |
| 2025-06-18 | $0.96 | $1.01 | $0.95 | $0.95 | $0.95 | 29,718 |
| 2025-06-17 | $0.97 | $1.02 | $0.95 | $0.95 | $0.95 | 21,806 |
| 2025-06-16 | $0.98 | $1.02 | $0.95 | $0.98 | $0.98 | 18,486 |
| 2025-06-13 | $1.03 | $1.06 | $0.95 | $0.97 | $0.97 | 43,519 |
| 2025-06-12 | $1.02 | $1.10 | $1.01 | $1.02 | $1.02 | 38,244 |
| 2025-06-11 | $1.11 | $1.11 | $1.05 | $1.05 | $1.05 | 31,303 |
| 2025-06-10 | $1.16 | $1.16 | $1.06 | $1.07 | $1.07 | 28,255 |
| 2025-06-09 | $1.13 | $1.18 | $1.10 | $1.13 | $1.13 | 41,923 |
| 2025-06-06 | $1.10 | $1.15 | $1.07 | $1.13 | $1.13 | 32,458 |
| 2025-06-05 | $1.04 | $1.12 | $0.98 | $1.08 | $1.08 | 37,100 |
| 2025-06-04 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 46,656 |
| 2025-06-03 | $1.01 | $1.01 | $0.97 | $0.99 | $0.99 | 22,591 |
| 2025-06-02 | $0.97 | $1.03 | $0.95 | $0.99 | $0.99 | 51,231 |
| 2025-05-30 | $1.02 | $1.02 | $0.96 | $0.97 | $0.97 | 27,280 |
| 2025-05-29 | $0.98 | $1.01 | $0.95 | $0.98 | $0.98 | 20,654 |
| 2025-05-28 | $1.01 | $1.02 | $0.97 | $0.97 | $0.97 | 20,345 |
| 2025-05-27 | $0.99 | $1.02 | $0.95 | $1.02 | $1.02 | 35,992 |
| 2025-05-23 | $1.01 | $1.02 | $0.96 | $0.98 | $0.98 | 26,537 |
| 2025-05-22 | $0.96 | $1.01 | $0.95 | $0.99 | $0.99 | 49,488 |
| 2025-05-21 | $1.03 | $1.05 | $0.96 | $0.97 | $0.97 | 37,105 |
| 2025-05-20 | $1.08 | $1.08 | $1.04 | $1.05 | $1.05 | 28,382 |
| 2025-05-19 | $1.07 | $1.16 | $1.00 | $1.08 | $1.08 | 45,545 |
| 2025-05-16 | $1.12 | $1.20 | $1.06 | $1.11 | $1.11 | 57,961 |
| 2025-05-15 | $1.05 | $1.10 | $1.05 | $1.08 | $1.08 | 16,462 |
| 2025-05-14 | $1.13 | $1.16 | $1.05 | $1.05 | $1.05 | 16,768 |
| 2025-05-13 | $1.18 | $1.20 | $1.13 | $1.16 | $1.16 | 28,013 |
| 2025-05-12 | $1.10 | $1.20 | $1.05 | $1.19 | $1.19 | 69,411 |
| 2025-05-09 | $1.11 | $1.17 | $1.05 | $1.05 | $1.05 | 38,945 |
| 2025-05-08 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 37,442 |
| 2025-05-07 | $0.93 | $1.11 | $0.93 | $1.10 | $1.10 | 39,181 |
| 2025-05-06 | $0.94 | $1.01 | $0.94 | $0.95 | $0.95 | 42,455 |
| 2025-05-05 | $1.11 | $1.13 | $1.03 | $1.03 | $1.03 | 36,239 |
| 2025-05-02 | $1.13 | $1.16 | $1.04 | $1.11 | $1.11 | 62,121 |
| 2025-05-01 | $1.12 | $1.12 | $1.06 | $1.10 | $1.10 | 21,249 |
| 2025-04-30 | $1.10 | $1.14 | $1.01 | $1.11 | $1.11 | 48,476 |
| 2025-04-29 | $1.01 | $1.16 | $1.01 | $1.12 | $1.12 | 80,320 |
| 2025-04-28 | $1.06 | $1.11 | $1.00 | $1.02 | $1.02 | 75,535 |
| 2025-04-25 | $1.05 | $1.08 | $1.02 | $1.05 | $1.05 | 61,301 |
| 2025-04-24 | $1.27 | $1.31 | $0.92 | $1.05 | $1.05 | 226,772 |
| 2025-04-23 | $1.43 | $1.43 | $1.25 | $1.29 | $1.29 | 156,128 |
| 2025-04-22 | $1.47 | $1.55 | $1.32 | $1.40 | $1.40 | 123,423 |
| 2025-04-21 | $1.44 | $1.51 | $1.41 | $1.45 | $1.45 | 21,820 |
| 2025-04-17 | $1.50 | $1.51 | $1.43 | $1.48 | $1.48 | 49,515 |
| 2025-04-16 | $1.43 | $1.50 | $1.42 | $1.50 | $1.50 | 37,306 |
| 2025-04-15 | $1.42 | $1.49 | $1.40 | $1.45 | $1.45 | 29,874 |
| 2025-04-14 | $1.50 | $1.50 | $1.40 | $1.44 | $1.44 | 21,810 |
| 2025-04-11 | $1.48 | $1.49 | $1.39 | $1.45 | $1.45 | 27,891 |
| 2025-04-10 | $1.48 | $1.68 | $1.42 | $1.49 | $1.49 | 65,636 |
| 2025-04-09 | $1.38 | $1.67 | $1.36 | $1.56 | $1.56 | 50,745 |
| 2025-04-08 | $1.60 | $1.60 | $1.40 | $1.42 | $1.42 | 45,641 |
| 2025-04-07 | $1.51 | $1.66 | $1.49 | $1.59 | $1.59 | 30,416 |
| 2025-04-04 | $1.60 | $1.64 | $1.50 | $1.61 | $1.61 | 31,831 |
| 2025-04-03 | $1.66 | $1.69 | $1.53 | $1.58 | $1.58 | 49,056 |
| 2025-04-02 | $1.66 | $1.79 | $1.66 | $1.72 | $1.72 | 27,686 |
| 2025-04-01 | $1.66 | $1.75 | $1.66 | $1.66 | $1.66 | 24,328 |
| 2025-03-31 | $1.70 | $1.82 | $1.66 | $1.66 | $1.66 | 56,321 |
| 2025-03-28 | $1.79 | $1.87 | $1.70 | $1.70 | $1.70 | 12,532 |
| 2025-03-27 | $1.83 | $1.84 | $1.78 | $1.80 | $1.80 | 9,178 |
| 2025-03-26 | $1.85 | $1.85 | $1.75 | $1.80 | $1.80 | 14,627 |
| 2025-03-25 | $1.94 | $1.95 | $1.84 | $1.84 | $1.84 | 14,130 |
| 2025-03-24 | $1.85 | $1.93 | $1.83 | $1.93 | $1.93 | 22,842 |
| 2025-03-21 | $1.84 | $1.88 | $1.73 | $1.84 | $1.84 | 54,546 |
| 2025-03-20 | $1.82 | $1.94 | $1.82 | $1.84 | $1.84 | 35,623 |
| 2025-03-19 | $1.77 | $1.84 | $1.75 | $1.80 | $1.80 | 20,657 |
| 2025-03-18 | $1.79 | $1.79 | $1.67 | $1.71 | $1.71 | 25,212 |
| 2025-03-17 | $1.80 | $1.86 | $1.78 | $1.79 | $1.79 | 12,095 |
| 2025-03-14 | $1.69 | $1.80 | $1.69 | $1.79 | $1.79 | 15,416 |
| 2025-03-13 | $1.78 | $1.79 | $1.68 | $1.68 | $1.68 | 39,476 |
| 2025-03-12 | $1.72 | $1.81 | $1.71 | $1.76 | $1.76 | 16,301 |
| 2025-03-11 | $1.74 | $1.80 | $1.68 | $1.71 | $1.71 | 43,933 |
| 2025-03-10 | $1.77 | $1.81 | $1.68 | $1.74 | $1.74 | 118,067 |
| 2025-03-07 | $1.76 | $1.82 | $1.64 | $1.75 | $1.75 | 107,132 |
| 2025-03-06 | $1.71 | $1.82 | $1.71 | $1.74 | $1.74 | 42,753 |
| 2025-03-05 | $1.94 | $1.99 | $1.70 | $1.76 | $1.76 | 94,338 |
| 2025-03-04 | $1.69 | $2.09 | $1.68 | $1.93 | $1.93 | 168,303 |
| 2025-03-03 | $1.95 | $1.99 | $1.65 | $1.65 | $1.65 | 99,869 |
| 2025-02-28 | $1.98 | $2.11 | $1.94 | $1.98 | $1.98 | 111,830 |
| 2025-02-27 | $2.06 | $2.10 | $1.97 | $2.02 | $2.02 | 67,109 |
| 2025-02-26 | $2.17 | $2.21 | $2.05 | $2.08 | $2.08 | 90,500 |
| 2025-02-25 | $2.00 | $2.18 | $1.97 | $2.12 | $2.12 | 120,590 |
| 2025-02-24 | $2.24 | $2.29 | $2.11 | $2.20 | $2.20 | 119,832 |
| 2025-02-21 | $2.32 | $2.37 | $2.22 | $2.24 | $2.24 | 60,651 |
| 2025-02-20 | $2.47 | $2.49 | $2.25 | $2.27 | $2.27 | 26,117 |
| 2025-02-19 | $2.32 | $2.42 | $2.21 | $2.42 | $2.42 | 24,287 |
| 2025-02-18 | $2.50 | $2.55 | $2.32 | $2.34 | $2.34 | 107,649 |
| 2025-02-14 | $2.22 | $2.54 | $2.10 | $2.45 | $2.45 | 131,794 |
| 2025-02-13 | $2.13 | $2.28 | $2.08 | $2.20 | $2.20 | 71,630 |
| 2025-02-12 | $2.08 | $2.25 | $2.08 | $2.09 | $2.09 | 26,218 |
| 2025-02-11 | $2.19 | $2.24 | $2.10 | $2.12 | $2.12 | 86,928 |
| 2025-02-10 | $2.25 | $2.33 | $2.18 | $2.24 | $2.24 | 18,214 |
| 2025-02-07 | $2.31 | $2.31 | $2.19 | $2.21 | $2.21 | 27,028 |
| 2025-02-06 | $2.32 | $2.36 | $2.23 | $2.29 | $2.29 | 18,761 |
| 2025-02-05 | $2.33 | $2.36 | $2.26 | $2.36 | $2.36 | 29,515 |
| 2025-02-04 | $2.23 | $2.29 | $2.18 | $2.25 | $2.25 | 29,074 |
| 2025-02-03 | $2.28 | $2.38 | $2.18 | $2.22 | $2.22 | 74,868 |
| 2025-01-31 | $2.35 | $2.47 | $2.29 | $2.34 | $2.34 | 42,528 |
| 2025-01-30 | $2.38 | $2.48 | $2.27 | $2.34 | $2.34 | 27,055 |
| 2025-01-29 | $2.30 | $2.50 | $2.27 | $2.31 | $2.31 | 46,670 |
| 2025-01-28 | $2.35 | $2.45 | $2.26 | $2.35 | $2.35 | 34,420 |
| 2025-01-27 | $2.32 | $2.44 | $2.30 | $2.34 | $2.34 | 35,762 |
| 2025-01-24 | $2.40 | $2.48 | $2.32 | $2.33 | $2.33 | 21,198 |
| 2025-01-23 | $2.48 | $2.48 | $2.35 | $2.40 | $2.40 | 25,497 |
| 2025-01-22 | $2.51 | $2.66 | $2.48 | $2.48 | $2.48 | 55,381 |
| 2025-01-21 | $2.75 | $2.85 | $2.56 | $2.57 | $2.57 | 45,490 |
| 2025-01-17 | $3.00 | $3.05 | $2.70 | $2.75 | $2.75 | 56,610 |
| 2025-01-16 | $3.08 | $3.16 | $2.88 | $2.98 | $2.98 | 50,234 |
| 2025-01-15 | $2.76 | $3.17 | $2.74 | $3.11 | $3.11 | 49,876 |
| 2025-01-14 | $2.62 | $2.88 | $2.55 | $2.63 | $2.63 | 36,201 |
| 2025-01-13 | $2.25 | $2.62 | $2.25 | $2.58 | $2.58 | 60,210 |
| 2025-01-10 | $2.56 | $2.63 | $2.30 | $2.35 | $2.35 | 72,679 |
| 2025-01-08 | $2.69 | $2.69 | $2.56 | $2.56 | $2.56 | 34,758 |
| 2025-01-07 | $2.69 | $2.78 | $2.60 | $2.72 | $2.72 | 39,846 |
| 2025-01-06 | $2.80 | $2.93 | $2.68 | $2.71 | $2.71 | 39,540 |
| 2025-01-03 | $2.74 | $2.85 | $2.66 | $2.76 | $2.76 | 44,477 |
| 2025-01-02 | $2.88 | $2.95 | $2.66 | $2.68 | $2.68 | 61,722 |
| 2024-12-31 | $3.07 | $3.17 | $2.80 | $2.85 | $2.85 | 60,100 |
| 2024-12-30 | $3.28 | $3.33 | $2.96 | $3.01 | $3.01 | 102,546 |
| 2024-12-27 | $3.40 | $3.42 | $3.10 | $3.28 | $3.28 | 51,449 |
| 2024-12-26 | $3.40 | $3.47 | $3.23 | $3.44 | $3.44 | 38,518 |
| 2024-12-24 | $3.42 | $3.45 | $3.29 | $3.40 | $3.40 | 25,403 |
| 2024-12-23 | $3.65 | $3.66 | $3.26 | $3.42 | $3.42 | 73,115 |
| 2024-12-20 | $3.36 | $3.65 | $3.30 | $3.65 | $3.65 | 197,783 |
| 2024-12-19 | $3.34 | $3.48 | $3.09 | $3.42 | $3.42 | 80,844 |
| 2024-12-18 | $3.58 | $3.68 | $3.28 | $3.34 | $3.34 | 72,844 |
| 2024-12-17 | $3.49 | $3.58 | $3.28 | $3.51 | $3.51 | 65,789 |
| 2024-12-16 | $3.96 | $4.01 | $3.51 | $3.51 | $3.51 | 55,341 |
| 2024-12-13 | $4.23 | $4.24 | $3.94 | $3.99 | $3.99 | 27,314 |
| 2024-12-12 | $4.34 | $4.45 | $4.11 | $4.22 | $4.22 | 77,932 |
| 2024-12-11 | $4.11 | $4.45 | $4.01 | $4.29 | $4.29 | 41,155 |
| 2024-12-10 | $3.83 | $4.30 | $3.73 | $4.09 | $4.09 | 48,677 |
| 2024-12-09 | $3.94 | $4.23 | $3.82 | $3.82 | $3.82 | 30,495 |
| 2024-12-06 | $4.25 | $4.28 | $3.90 | $3.99 | $3.99 | 43,422 |
| 2024-12-05 | $4.93 | $4.93 | $4.18 | $4.23 | $4.23 | 34,913 |
| 2024-12-04 | $5.10 | $5.13 | $4.39 | $4.89 | $4.89 | 75,102 |
| 2024-12-03 | $4.60 | $5.04 | $4.59 | $5.04 | $5.04 | 51,132 |
| 2024-12-02 | $4.90 | $4.90 | $4.55 | $4.68 | $4.68 | 45,081 |
| 2024-11-29 | $4.84 | $4.99 | $4.80 | $4.93 | $4.93 | 66,612 |
| 2024-11-27 | $4.22 | $4.79 | $4.20 | $4.77 | $4.77 | 55,129 |
| 2024-11-26 | $4.13 | $4.27 | $3.84 | $4.13 | $4.13 | 41,201 |
| 2024-11-25 | $4.19 | $4.34 | $4.09 | $4.14 | $4.14 | 50,277 |
| 2024-11-22 | $3.87 | $4.18 | $3.87 | $4.08 | $4.08 | 51,678 |
| 2024-11-21 | $3.54 | $3.87 | $3.51 | $3.83 | $3.83 | 18,975 |
| 2024-11-20 | $3.77 | $3.77 | $3.50 | $3.58 | $3.58 | 18,696 |
| 2024-11-19 | $3.60 | $3.70 | $3.60 | $3.68 | $3.68 | 20,414 |
| 2024-11-18 | $3.80 | $3.94 | $3.58 | $3.62 | $3.62 | 33,933 |
| 2024-11-15 | $3.73 | $3.85 | $3.68 | $3.71 | $3.71 | 26,638 |
| 2024-11-14 | $4.26 | $4.26 | $3.67 | $3.73 | $3.73 | 31,129 |
| 2024-11-13 | $4.49 | $4.89 | $4.20 | $4.24 | $4.24 | 82,422 |
| 2024-11-12 | $3.91 | $4.38 | $3.82 | $4.38 | $4.38 | 57,554 |
| 2024-11-11 | $3.68 | $3.94 | $3.56 | $3.86 | $3.86 | 57,767 |
| 2024-11-08 | $3.59 | $3.91 | $3.59 | $3.65 | $3.65 | 45,988 |
| 2024-11-07 | $3.50 | $3.93 | $3.50 | $3.61 | $3.61 | 42,429 |
| 2024-11-06 | $3.31 | $3.58 | $3.11 | $3.52 | $3.52 | 46,715 |
| 2024-11-05 | $3.18 | $3.25 | $3.00 | $3.16 | $3.16 | 69,647 |
| 2024-11-04 | $3.14 | $3.28 | $2.97 | $3.27 | $3.27 | 54,658 |
| 2024-11-01 | $3.06 | $3.14 | $2.99 | $3.12 | $3.12 | 33,051 |
| 2024-10-31 | $3.00 | $3.08 | $2.91 | $3.01 | $3.01 | 33,507 |
| 2024-10-30 | $3.07 | $3.12 | $2.93 | $3.00 | $3.00 | 30,082 |
| 2024-10-29 | $2.95 | $3.10 | $2.86 | $3.04 | $3.04 | 28,299 |
| 2024-10-28 | $2.92 | $3.09 | $2.78 | $2.99 | $2.99 | 16,485 |
| 2024-10-25 | $2.95 | $2.99 | $2.81 | $2.83 | $2.83 | 18,177 |
| 2024-10-24 | $2.82 | $2.95 | $2.76 | $2.93 | $2.93 | 23,353 |
| 2024-10-23 | $3.01 | $3.01 | $2.73 | $2.79 | $2.79 | 35,861 |
| 2024-10-22 | $2.81 | $3.00 | $2.71 | $2.99 | $2.99 | 68,089 |
| 2024-10-21 | $2.96 | $3.02 | $2.84 | $2.86 | $2.86 | 36,289 |
| 2024-10-18 | $3.03 | $3.08 | $2.91 | $2.96 | $2.96 | 27,033 |
| 2024-10-17 | $3.31 | $3.39 | $2.96 | $3.03 | $3.03 | 43,362 |
| 2024-10-16 | $3.41 | $3.56 | $3.16 | $3.37 | $3.37 | 52,981 |
| 2024-10-15 | $3.30 | $3.58 | $3.23 | $3.35 | $3.35 | 34,221 |
| 2024-10-14 | $3.13 | $3.29 | $3.08 | $3.28 | $3.28 | 29,253 |
| 2024-10-11 | $2.86 | $3.14 | $2.85 | $3.09 | $3.09 | 28,020 |
| 2024-10-10 | $2.97 | $3.03 | $2.76 | $2.83 | $2.83 | 38,345 |
| 2024-10-09 | $3.25 | $3.33 | $2.86 | $2.91 | $2.91 | 47,816 |
| 2024-10-08 | $3.33 | $3.38 | $3.23 | $3.23 | $3.23 | 28,861 |
| 2024-10-07 | $3.31 | $3.44 | $3.18 | $3.38 | $3.38 | 25,508 |
| 2024-10-04 | $3.43 | $3.54 | $3.28 | $3.39 | $3.39 | 24,086 |
| 2024-10-03 | $3.57 | $3.74 | $3.38 | $3.41 | $3.41 | 18,522 |
| 2024-10-02 | $3.96 | $3.96 | $3.55 | $3.58 | $3.58 | 18,760 |
| 2024-10-01 | $4.03 | $4.03 | $3.93 | $3.93 | $3.93 | 15,082 |
| 2024-09-30 | $4.06 | $4.17 | $3.97 | $4.06 | $4.06 | 17,216 |
| 2024-09-27 | $4.04 | $4.13 | $3.91 | $4.08 | $4.08 | 20,934 |
| 2024-09-26 | $3.96 | $4.18 | $3.92 | $3.94 | $3.94 | 26,814 |
| 2024-09-25 | $4.18 | $4.24 | $3.93 | $3.95 | $3.95 | 26,147 |
| 2024-09-24 | $4.42 | $4.46 | $4.20 | $4.40 | $4.40 | 29,461 |
| 2024-09-23 | $4.40 | $4.49 | $4.20 | $4.34 | $4.34 | 25,734 |
| 2024-09-20 | $4.56 | $4.59 | $4.27 | $4.35 | $4.35 | 166,755 |
| 2024-09-19 | $4.64 | $4.87 | $4.41 | $4.59 | $4.59 | 81,988 |
| 2024-09-18 | $4.17 | $4.61 | $4.09 | $4.45 | $4.45 | 63,296 |
| 2024-09-17 | $4.24 | $4.48 | $4.07 | $4.16 | $4.16 | 35,551 |
| 2024-09-16 | $4.37 | $4.37 | $3.95 | $4.20 | $4.20 | 22,660 |
| 2024-09-13 | $4.21 | $4.40 | $4.13 | $4.33 | $4.33 | 42,613 |
| 2024-09-12 | $3.67 | $4.14 | $3.67 | $4.13 | $4.13 | 40,210 |
| 2024-09-11 | $3.60 | $3.70 | $3.54 | $3.65 | $3.65 | 16,246 |
| 2024-09-10 | $3.60 | $3.73 | $3.42 | $3.64 | $3.64 | 103,604 |
| 2024-09-09 | $3.49 | $3.77 | $3.49 | $3.60 | $3.60 | 24,263 |
| 2024-09-06 | $3.56 | $3.74 | $3.40 | $3.48 | $3.48 | 38,561 |
| 2024-09-05 | $3.76 | $3.85 | $3.50 | $3.57 | $3.57 | 29,525 |
| 2024-09-04 | $3.54 | $3.74 | $3.54 | $3.71 | $3.71 | 19,312 |
| 2024-09-03 | $3.84 | $3.92 | $3.59 | $3.59 | $3.59 | 38,475 |
| 2024-08-30 | $4.00 | $4.00 | $3.80 | $3.89 | $3.89 | 22,638 |
| 2024-08-29 | $4.13 | $4.13 | $3.91 | $3.98 | $3.98 | 79,775 |
| 2024-08-28 | $3.93 | $4.23 | $3.91 | $4.12 | $4.12 | 50,147 |
| 2024-08-27 | $4.20 | $4.39 | $3.91 | $4.01 | $4.01 | 58,835 |
| 2024-08-26 | $3.98 | $4.55 | $3.87 | $4.20 | $4.20 | 165,530 |
| 2024-08-23 | $3.40 | $3.98 | $3.37 | $3.86 | $3.86 | 181,876 |
| 2024-08-22 | $3.59 | $3.87 | $3.36 | $3.37 | $3.37 | 149,082 |
| 2024-08-21 | $3.48 | $3.60 | $3.43 | $3.55 | $3.55 | 59,700 |
| 2024-08-20 | $3.45 | $3.65 | $3.42 | $3.47 | $3.47 | 148,383 |
| 2024-08-19 | $3.16 | $3.54 | $3.04 | $3.52 | $3.52 | 91,462 |
| 2024-08-16 | $3.04 | $3.13 | $3.00 | $3.13 | $3.13 | 26,855 |
| 2024-08-15 | $2.81 | $3.15 | $2.68 | $3.04 | $3.04 | 53,726 |
| 2024-08-14 | $2.98 | $3.02 | $2.72 | $2.82 | $2.82 | 58,111 |
| 2024-08-13 | $2.61 | $2.91 | $2.59 | $2.90 | $2.90 | 74,771 |
| 2024-08-12 | $3.05 | $3.10 | $2.57 | $2.67 | $2.67 | 136,076 |
| 2024-08-09 | $3.05 | $3.15 | $2.99 | $3.10 | $3.10 | 40,032 |
| 2024-08-08 | $3.10 | $3.28 | $3.02 | $3.09 | $3.09 | 72,807 |
| 2024-08-07 | $3.32 | $3.38 | $2.92 | $3.10 | $3.10 | 110,921 |
| 2024-08-06 | $3.73 | $3.74 | $3.23 | $3.33 | $3.33 | 111,505 |
| 2024-08-05 | $3.81 | $3.99 | $3.79 | $3.93 | $3.93 | 95,662 |
| 2024-08-02 | $3.91 | $4.03 | $3.86 | $4.00 | $4.00 | 92,043 |
| 2024-08-01 | $4.48 | $4.48 | $3.96 | $3.99 | $3.99 | 106,701 |
| 2024-07-31 | $4.49 | $4.56 | $4.40 | $4.44 | $4.44 | 39,699 |
| 2024-07-30 | $4.57 | $4.57 | $4.34 | $4.46 | $4.46 | 50,811 |
| 2024-07-29 | $4.66 | $4.91 | $4.47 | $4.56 | $4.56 | 60,297 |
| 2024-07-26 | $4.65 | $4.65 | $4.43 | $4.62 | $4.62 | 23,097 |
| 2024-07-25 | $4.53 | $4.64 | $4.38 | $4.60 | $4.60 | 26,204 |
| 2024-07-24 | $4.48 | $4.60 | $4.35 | $4.47 | $4.47 | 36,315 |
| 2024-07-23 | $4.44 | $4.57 | $4.43 | $4.54 | $4.54 | 20,005 |
| 2024-07-22 | $4.49 | $4.59 | $4.31 | $4.49 | $4.49 | 28,153 |
| 2024-07-19 | $4.78 | $4.85 | $4.46 | $4.49 | $4.49 | 27,638 |
| 2024-07-18 | $4.96 | $5.02 | $4.63 | $4.70 | $4.70 | 50,113 |
| 2024-07-17 | $4.90 | $5.08 | $4.82 | $4.97 | $4.97 | 76,810 |
| 2024-07-16 | $4.81 | $5.00 | $4.81 | $4.89 | $4.89 | 80,417 |
| 2024-07-15 | $4.89 | $4.92 | $4.69 | $4.78 | $4.78 | 50,075 |
| 2024-07-12 | $4.75 | $5.09 | $4.71 | $4.87 | $4.87 | 160,057 |
| 2024-07-11 | $4.53 | $4.79 | $4.49 | $4.75 | $4.75 | 53,770 |
| 2024-07-10 | $4.29 | $4.46 | $4.27 | $4.42 | $4.42 | 59,435 |
| 2024-07-09 | $4.20 | $4.38 | $4.06 | $4.30 | $4.30 | 29,149 |
| 2024-07-08 | $4.18 | $4.22 | $4.06 | $4.17 | $4.17 | 41,399 |
| 2024-07-05 | $4.20 | $4.32 | $4.11 | $4.17 | $4.17 | 87,823 |
| 2024-07-03 | $4.22 | $4.39 | $4.20 | $4.29 | $4.29 | 15,192 |
| 2024-07-02 | $4.53 | $4.58 | $4.10 | $4.22 | $4.22 | 75,162 |
| 2024-07-01 | $4.35 | $4.63 | $4.21 | $4.61 | $4.61 | 63,263 |
| 2024-06-28 | $3.93 | $4.55 | $3.90 | $4.42 | $4.42 | 1,325,551 |
| 2024-06-27 | $4.17 | $4.36 | $3.83 | $4.00 | $4.00 | 113,696 |
| 2024-06-26 | $4.21 | $4.42 | $4.01 | $4.19 | $4.19 | 84,004 |
| 2024-06-25 | $4.43 | $4.52 | $4.20 | $4.26 | $4.26 | 59,831 |
| 2024-06-24 | $4.64 | $4.75 | $4.38 | $4.47 | $4.47 | 36,580 |
| 2024-06-21 | $4.58 | $4.79 | $4.45 | $4.66 | $4.66 | 53,317 |
| 2024-06-20 | $4.65 | $4.82 | $4.50 | $4.59 | $4.59 | 87,565 |
| 2024-06-18 | $5.04 | $5.10 | $4.65 | $4.69 | $4.69 | 52,549 |
| 2024-06-17 | $5.29 | $5.35 | $4.83 | $5.03 | $5.03 | 46,084 |
| 2024-06-14 | $5.00 | $5.12 | $4.76 | $5.08 | $5.08 | 47,778 |
| 2024-06-13 | $5.02 | $5.12 | $4.86 | $5.01 | $5.01 | 39,744 |
| 2024-06-12 | $5.03 | $5.20 | $4.90 | $5.01 | $5.01 | 95,034 |
| 2024-06-11 | $5.08 | $5.19 | $4.80 | $4.87 | $4.87 | 53,155 |
| 2024-06-10 | $4.90 | $5.13 | $4.80 | $5.01 | $5.01 | 55,370 |
| 2024-06-07 | $5.22 | $5.23 | $4.86 | $4.98 | $4.98 | 51,529 |
| 2024-06-06 | $4.79 | $5.08 | $4.70 | $4.98 | $4.98 | 70,412 |
| 2024-06-05 | $4.99 | $5.05 | $4.80 | $4.80 | $4.80 | 62,813 |
| 2024-06-04 | $5.00 | $5.20 | $4.83 | $4.99 | $4.99 | 52,030 |
| 2024-06-03 | $4.99 | $4.99 | $4.77 | $4.94 | $4.94 | 50,937 |
| 2024-05-31 | $4.95 | $5.08 | $4.75 | $4.85 | $4.85 | 574,616 |
| 2024-05-30 | $5.05 | $5.07 | $4.70 | $4.83 | $4.83 | 67,690 |
| 2024-05-29 | $5.67 | $5.67 | $5.00 | $5.10 | $5.10 | 70,741 |
| 2024-05-28 | $5.02 | $5.80 | $4.91 | $5.53 | $5.53 | 97,970 |
| 2024-05-24 | $4.85 | $5.00 | $4.79 | $5.00 | $5.00 | 35,152 |
| 2024-05-23 | $5.00 | $5.40 | $4.50 | $5.07 | $5.07 | 86,171 |
| 2024-05-22 | $5.43 | $5.43 | $4.86 | $4.90 | $4.90 | 105,353 |
| 2024-05-21 | $5.65 | $5.82 | $5.25 | $5.48 | $5.48 | 60,604 |
| 2024-05-20 | $5.95 | $6.11 | $5.57 | $5.66 | $5.66 | 57,002 |
| 2024-05-17 | $6.05 | $6.18 | $5.50 | $5.88 | $5.88 | 40,671 |
| 2024-05-16 | $6.88 | $6.88 | $5.97 | $6.05 | $6.05 | 66,090 |
| 2024-05-15 | $7.45 | $7.45 | $6.20 | $6.40 | $6.40 | 78,010 |
| 2024-05-14 | $7.26 | $7.47 | $7.05 | $7.32 | $7.32 | 26,390 |
| 2024-05-13 | $7.13 | $7.47 | $6.69 | $7.18 | $7.18 | 39,197 |
| 2024-05-10 | $6.60 | $7.40 | $6.59 | $7.13 | $7.13 | 47,643 |
| 2024-05-09 | $6.75 | $6.94 | $6.64 | $6.68 | $6.68 | 16,347 |
| 2024-05-08 | $6.57 | $7.02 | $6.55 | $6.86 | $6.86 | 29,071 |
| 2024-05-07 | $7.02 | $7.15 | $6.54 | $6.74 | $6.74 | 66,427 |
| 2024-05-06 | $7.44 | $7.88 | $7.11 | $7.26 | $7.26 | 45,767 |
| 2024-05-03 | $8.02 | $8.08 | $7.22 | $7.40 | $7.40 | 83,810 |
| 2024-05-02 | $7.12 | $7.75 | $7.12 | $7.58 | $7.58 | 10,575 |
| 2024-05-01 | $7.78 | $7.82 | $7.25 | $7.27 | $7.27 | 22,262 |
| 2024-04-30 | $7.51 | $7.88 | $7.51 | $7.77 | $7.77 | 24,340 |
| 2024-04-29 | $8.37 | $8.37 | $7.55 | $7.59 | $7.59 | 21,544 |
| 2024-04-26 | $8.09 | $8.34 | $8.03 | $8.29 | $8.29 | 11,809 |
| 2024-04-25 | $7.83 | $8.20 | $7.57 | $8.12 | $8.12 | 20,912 |
| 2024-04-24 | $7.36 | $8.03 | $7.36 | $7.96 | $7.96 | 20,648 |
| 2024-04-23 | $7.48 | $7.75 | $7.34 | $7.42 | $7.42 | 15,697 |
| 2024-04-22 | $7.50 | $7.64 | $7.33 | $7.44 | $7.44 | 8,451 |
| 2024-04-19 | $7.48 | $7.74 | $7.42 | $7.49 | $7.49 | 11,349 |
| 2024-04-18 | $7.19 | $7.77 | $7.06 | $7.77 | $7.77 | 13,434 |
| 2024-04-17 | $7.07 | $7.48 | $6.86 | $7.29 | $7.29 | 9,350 |
| 2024-04-16 | $6.81 | $7.12 | $6.81 | $7.08 | $7.08 | 18,880 |
| 2024-04-15 | $7.25 | $7.25 | $6.70 | $6.80 | $6.80 | 25,953 |
| 2024-04-12 | $7.22 | $7.40 | $7.04 | $7.31 | $7.31 | 17,697 |
| 2024-04-11 | $7.31 | $7.51 | $7.20 | $7.20 | $7.20 | 15,660 |
| 2024-04-10 | $7.18 | $7.53 | $7.18 | $7.31 | $7.31 | 14,228 |
| 2024-04-09 | $7.18 | $7.76 | $7.18 | $7.42 | $7.42 | 13,428 |
| 2024-04-08 | $7.38 | $7.49 | $7.13 | $7.18 | $7.18 | 15,726 |
| 2024-04-05 | $7.37 | $7.85 | $7.30 | $7.30 | $7.30 | 9,980 |
| 2024-04-04 | $7.40 | $7.78 | $7.09 | $7.24 | $7.24 | 16,207 |
| 2024-04-03 | $7.55 | $7.71 | $7.34 | $7.35 | $7.35 | 26,572 |
| 2024-04-02 | $7.89 | $7.94 | $7.60 | $7.73 | $7.73 | 14,762 |
| 2024-04-01 | $8.10 | $8.38 | $7.89 | $7.98 | $7.98 | 24,188 |
| 2024-03-28 | $8.41 | $8.79 | $8.10 | $8.10 | $8.10 | 17,890 |
| 2024-03-27 | $8.32 | $8.69 | $8.15 | $8.54 | $8.54 | 17,415 |
| 2024-03-26 | $8.27 | $8.39 | $8.00 | $8.19 | $8.19 | 17,711 |
| 2024-03-25 | $8.03 | $8.36 | $7.73 | $8.20 | $8.20 | 10,879 |
| 2024-03-22 | $8.07 | $8.17 | $7.91 | $8.07 | $8.07 | 13,243 |
| 2024-03-21 | $7.97 | $8.22 | $7.72 | $8.15 | $8.15 | 16,923 |
| 2024-03-20 | $7.86 | $8.10 | $7.63 | $7.99 | $7.99 | 49,851 |
| 2024-03-19 | $8.40 | $8.40 | $7.76 | $7.79 | $7.79 | 17,581 |
| 2024-03-18 | $8.10 | $8.15 | $7.75 | $7.84 | $7.84 | 20,362 |
| 2024-03-15 | $8.14 | $8.63 | $8.03 | $8.10 | $8.10 | 65,525 |
| 2024-03-14 | $8.46 | $8.58 | $8.07 | $8.26 | $8.26 | 26,637 |
| 2024-03-13 | $8.17 | $8.55 | $8.15 | $8.28 | $8.28 | 34,093 |
| 2024-03-12 | $8.01 | $8.64 | $7.97 | $8.13 | $8.13 | 93,823 |
| 2024-03-11 | $7.05 | $8.29 | $7.05 | $8.03 | $8.03 | 45,888 |
| 2024-03-08 | $7.76 | $8.03 | $7.15 | $7.24 | $7.24 | 42,013 |
| 2024-03-07 | $7.76 | $7.97 | $7.50 | $7.55 | $7.55 | 23,035 |
| 2024-03-06 | $7.97 | $8.19 | $7.60 | $7.66 | $7.66 | 19,538 |
| 2024-03-05 | $8.00 | $8.35 | $7.83 | $7.98 | $7.98 | 17,032 |
| 2024-03-04 | $8.69 | $8.69 | $8.02 | $8.16 | $8.16 | 19,659 |
| 2024-03-01 | $8.59 | $8.93 | $8.45 | $8.75 | $8.75 | 50,245 |
| 2024-02-29 | $8.43 | $8.83 | $8.43 | $8.44 | $8.44 | 26,656 |
| 2024-02-28 | $8.60 | $8.74 | $8.36 | $8.49 | $8.49 | 14,716 |
| 2024-02-27 | $8.53 | $9.30 | $8.50 | $8.79 | $8.79 | 50,212 |
| 2024-02-26 | $9.30 | $9.30 | $8.62 | $9.10 | $9.10 | 34,033 |
| 2024-02-23 | $8.78 | $9.43 | $8.72 | $9.40 | $9.40 | 12,861 |
| 2024-02-22 | $9.10 | $9.47 | $8.51 | $8.83 | $8.83 | 35,954 |
| 2024-02-21 | $9.16 | $9.36 | $9.05 | $9.08 | $9.08 | 5,984 |
| 2024-02-20 | $9.05 | $9.46 | $9.00 | $9.19 | $9.19 | 22,261 |
| 2024-02-16 | $9.43 | $9.69 | $9.26 | $9.29 | $9.29 | 18,353 |
| 2024-02-15 | $9.65 | $9.80 | $9.35 | $9.70 | $9.70 | 45,051 |
| 2024-02-14 | $9.18 | $9.65 | $9.01 | $9.63 | $9.63 | 15,340 |
| 2024-02-13 | $9.00 | $9.37 | $8.79 | $9.07 | $9.07 | 14,881 |
| 2024-02-12 | $9.21 | $9.75 | $9.21 | $9.38 | $9.38 | 30,748 |
| 2024-02-09 | $9.43 | $9.58 | $9.13 | $9.38 | $9.38 | 17,812 |
| 2024-02-08 | $8.93 | $9.42 | $8.93 | $9.42 | $9.42 | 9,941 |
| 2024-02-07 | $8.90 | $9.04 | $8.69 | $8.79 | $8.79 | 16,507 |
| 2024-02-06 | $9.40 | $9.75 | $9.10 | $9.22 | $9.22 | 18,334 |
| 2024-02-05 | $9.38 | $9.38 | $8.93 | $9.25 | $9.25 | 20,975 |
| 2024-02-02 | $9.37 | $9.70 | $8.93 | $9.39 | $9.39 | 24,407 |
| 2024-02-01 | $9.25 | $9.80 | $9.25 | $9.55 | $9.55 | 16,218 |
| 2024-01-31 | $9.73 | $9.80 | $9.18 | $9.32 | $9.32 | 10,357 |
| 2024-01-30 | $9.31 | $9.85 | $9.31 | $9.71 | $9.71 | 14,399 |
| 2024-01-29 | $8.98 | $9.93 | $8.63 | $9.43 | $9.43 | 51,515 |
| 2024-01-26 | $8.60 | $9.12 | $8.55 | $8.85 | $8.85 | 41,870 |
| 2024-01-25 | $8.34 | $9.05 | $8.34 | $8.63 | $8.63 | 19,373 |
| 2024-01-24 | $8.53 | $9.00 | $8.37 | $8.71 | $8.71 | 43,589 |
| 2024-01-23 | $9.10 | $9.10 | $8.39 | $8.53 | $8.53 | 18,537 |
| 2024-01-22 | $8.89 | $9.37 | $8.76 | $8.85 | $8.85 | 12,115 |
| 2024-01-19 | $8.58 | $9.18 | $8.29 | $8.94 | $8.94 | 43,760 |
| 2024-01-18 | $8.73 | $8.81 | $8.50 | $8.63 | $8.63 | 5,056 |
| 2024-01-17 | $8.42 | $8.83 | $8.01 | $8.62 | $8.62 | 24,501 |
| 2024-01-16 | $8.91 | $8.95 | $8.40 | $8.43 | $8.43 | 9,733 |
| 2024-01-12 | $8.94 | $9.43 | $8.94 | $9.05 | $9.05 | 16,394 |
| 2024-01-11 | $9.44 | $9.53 | $8.51 | $8.93 | $8.93 | 22,124 |
| 2024-01-10 | $9.86 | $9.86 | $9.34 | $9.62 | $9.62 | 12,463 |
| 2024-01-09 | $9.26 | $10.03 | $9.15 | $9.95 | $9.95 | 22,250 |
| 2024-01-08 | $8.68 | $9.50 | $8.65 | $9.47 | $9.47 | 25,193 |
| 2024-01-05 | $8.97 | $9.23 | $8.59 | $8.73 | $8.73 | 29,662 |
| 2024-01-04 | $8.91 | $8.99 | $8.72 | $8.96 | $8.96 | 32,741 |
| 2024-01-03 | $9.65 | $9.79 | $8.73 | $8.90 | $8.90 | 41,357 |
| 2024-01-02 | $10.10 | $10.22 | $9.69 | $9.85 | $9.85 | 21,171 |
| 2023-12-29 | $10.36 | $10.41 | $9.99 | $10.25 | $10.25 | 20,990 |
| 2023-12-28 | $10.47 | $10.61 | $10.16 | $10.53 | $10.53 | 23,811 |
| 2023-12-27 | $10.06 | $10.43 | $9.74 | $10.40 | $10.40 | 37,966 |
| 2023-12-26 | $9.74 | $10.21 | $9.67 | $10.16 | $10.16 | 20,605 |
| 2023-12-22 | $10.32 | $10.39 | $9.67 | $9.88 | $9.88 | 24,040 |
| 2023-12-21 | $10.11 | $10.41 | $9.90 | $9.93 | $9.93 | 39,878 |
| 2023-12-20 | $9.85 | $10.74 | $9.74 | $10.13 | $10.13 | 46,104 |
| 2023-12-19 | $9.57 | $10.89 | $9.57 | $9.85 | $9.85 | 37,529 |
| 2023-12-18 | $10.50 | $10.62 | $9.65 | $9.77 | $9.77 | 64,696 |
| 2023-12-15 | $10.00 | $10.60 | $9.52 | $10.60 | $10.60 | 48,699 |
| 2023-12-14 | $10.37 | $11.22 | $9.80 | $9.87 | $9.87 | 43,931 |
| 2023-12-13 | $7.95 | $9.86 | $7.88 | $9.86 | $9.86 | 51,026 |
| 2023-12-12 | $8.54 | $8.94 | $8.04 | $8.20 | $8.20 | 15,858 |
| 2023-12-11 | $9.64 | $9.64 | $8.70 | $8.70 | $8.70 | 20,041 |
| 2023-12-08 | $9.75 | $10.05 | $9.64 | $9.82 | $9.82 | 11,691 |
| 2023-12-07 | $9.95 | $10.12 | $9.68 | $9.80 | $9.80 | 13,100 |
| 2023-12-06 | $9.66 | $10.03 | $9.59 | $9.78 | $9.78 | 19,611 |
| 2023-12-05 | $10.16 | $10.16 | $9.82 | $10.00 | $10.00 | 9,952 |
| 2023-12-04 | $10.00 | $10.28 | $9.77 | $10.10 | $10.10 | 11,849 |
| 2023-12-01 | $10.10 | $10.46 | $10.06 | $10.19 | $10.19 | 10,154 |
| 2023-11-30 | $10.50 | $10.55 | $10.09 | $10.36 | $10.36 | 9,534 |
| 2023-11-29 | $10.13 | $10.65 | $10.13 | $10.28 | $10.28 | 9,385 |
| 2023-11-28 | $9.69 | $10.73 | $9.59 | $10.07 | $10.07 | 16,581 |
| 2023-11-27 | $9.72 | $9.98 | $9.68 | $9.85 | $9.85 | 12,920 |
| 2023-11-24 | $9.26 | $10.03 | $9.10 | $9.99 | $9.99 | 15,424 |
| 2023-11-22 | $9.08 | $9.48 | $9.08 | $9.48 | $9.48 | 15,918 |
| 2023-11-21 | $9.03 | $9.61 | $8.91 | $9.39 | $9.39 | 8,559 |
| 2023-11-20 | $9.00 | $9.32 | $8.77 | $9.26 | $9.26 | 16,743 |
| 2023-11-17 | $8.33 | $8.99 | $8.33 | $8.99 | $8.99 | 44,819 |
| 2023-11-16 | $8.78 | $8.78 | $8.17 | $8.40 | $8.40 | 15,356 |
| 2023-11-15 | $8.39 | $9.10 | $8.30 | $8.65 | $8.65 | 26,354 |
| 2023-11-14 | $7.71 | $8.65 | $7.71 | $8.53 | $8.53 | 28,064 |
| 2023-11-13 | $7.11 | $7.39 | $7.01 | $7.32 | $7.32 | 19,590 |
| 2023-11-10 | $7.13 | $7.55 | $7.01 | $7.31 | $7.31 | 14,803 |
| 2023-11-09 | $7.94 | $7.94 | $7.12 | $7.24 | $7.24 | 17,453 |
| 2023-11-08 | $8.75 | $8.95 | $7.66 | $7.92 | $7.92 | 62,594 |
| 2023-11-07 | $8.26 | $9.11 | $8.15 | $8.96 | $8.96 | 11,679 |
| 2023-11-06 | $8.52 | $8.79 | $8.18 | $8.23 | $8.23 | 18,278 |
| 2023-11-03 | $8.32 | $8.80 | $8.30 | $8.48 | $8.48 | 24,285 |
| 2023-11-02 | $8.32 | $9.27 | $7.95 | $8.09 | $8.09 | 71,295 |
| 2023-11-01 | $7.84 | $8.31 | $7.77 | $8.31 | $8.31 | 19,604 |
| 2023-10-31 | $8.11 | $8.19 | $7.78 | $7.95 | $7.95 | 14,880 |
| 2023-10-30 | $7.87 | $8.14 | $7.75 | $8.12 | $8.12 | 21,294 |
| 2023-10-27 | $8.23 | $8.23 | $7.68 | $7.88 | $7.88 | 9,107 |
| 2023-10-26 | $8.01 | $8.20 | $7.89 | $8.14 | $8.14 | 10,483 |
| 2023-10-25 | $8.18 | $8.18 | $7.89 | $8.01 | $8.01 | 15,101 |
| 2023-10-24 | $8.60 | $8.60 | $8.04 | $8.08 | $8.08 | 30,430 |
| 2023-10-23 | $8.48 | $8.67 | $8.07 | $8.51 | $8.51 | 9,838 |
| 2023-10-20 | $8.27 | $8.80 | $8.10 | $8.55 | $8.55 | 21,652 |
| 2023-10-19 | $8.82 | $8.87 | $8.10 | $8.30 | $8.30 | 20,293 |
| 2023-10-18 | $8.88 | $9.60 | $8.70 | $8.88 | $8.88 | 19,371 |
| 2023-10-17 | $8.82 | $9.43 | $8.75 | $9.11 | $9.11 | 24,249 |
| 2023-10-16 | $8.86 | $9.30 | $8.69 | $8.94 | $8.94 | 155,079 |
| 2023-10-13 | $8.89 | $8.95 | $8.63 | $8.73 | $8.73 | 19,588 |
| 2023-10-12 | $9.62 | $9.77 | $8.56 | $8.90 | $8.90 | 34,282 |
| 2023-10-11 | $9.72 | $9.72 | $9.30 | $9.38 | $9.38 | 18,298 |
| 2023-10-10 | $8.76 | $9.70 | $8.60 | $9.62 | $9.62 | 58,218 |
| 2023-10-09 | $8.83 | $8.94 | $8.32 | $8.72 | $8.72 | 40,368 |
| 2023-10-06 | $9.20 | $9.34 | $8.70 | $9.03 | $9.03 | 39,283 |
| 2023-10-05 | $8.62 | $9.47 | $8.61 | $9.46 | $9.46 | 46,252 |
| 2023-10-04 | $7.73 | $8.75 | $7.71 | $8.44 | $8.44 | 31,379 |
| 2023-10-03 | $8.18 | $8.18 | $7.43 | $7.80 | $7.80 | 114,688 |
| 2023-10-02 | $9.64 | $9.64 | $8.19 | $8.28 | $8.28 | 39,813 |
| 2023-09-29 | $10.22 | $10.32 | $9.76 | $9.76 | $9.76 | 37,520 |
| 2023-09-28 | $9.84 | $10.02 | $9.62 | $10.02 | $10.02 | 13,260 |
| 2023-09-27 | $9.67 | $9.99 | $9.51 | $9.86 | $9.86 | 25,524 |
| 2023-09-26 | $10.05 | $10.37 | $9.39 | $9.54 | $9.54 | 70,927 |
| 2023-09-25 | $10.37 | $10.37 | $10.09 | $10.23 | $10.23 | 65,232 |
| 2023-09-22 | $10.21 | $10.34 | $10.10 | $10.25 | $10.25 | 70,387 |
| 2023-09-21 | $10.35 | $10.39 | $10.05 | $10.32 | $10.32 | 40,388 |
| 2023-09-20 | $10.38 | $10.87 | $10.35 | $10.62 | $10.62 | 67,904 |
| 2023-09-19 | $10.45 | $10.55 | $9.90 | $10.24 | $10.24 | 67,145 |
| 2023-09-18 | $10.40 | $10.68 | $9.77 | $10.54 | $10.54 | 59,943 |
| 2023-09-15 | $10.26 | $10.75 | $9.85 | $10.40 | $10.40 | 349,732 |
| 2023-09-14 | $10.29 | $10.41 | $9.97 | $10.32 | $10.32 | 100,832 |
| 2023-09-13 | $10.00 | $10.62 | $10.00 | $10.15 | $10.15 | 44,861 |
| 2023-09-12 | $9.93 | $10.36 | $9.67 | $10.10 | $10.10 | 133,775 |
| 2023-09-11 | $10.26 | $10.26 | $9.84 | $10.16 | $10.16 | 29,836 |
| 2023-09-08 | $10.15 | $10.23 | $9.68 | $10.02 | $10.02 | 48,540 |
| 2023-09-07 | $10.00 | $10.35 | $10.00 | $10.13 | $10.13 | 39,339 |
| 2023-09-06 | $11.45 | $11.45 | $10.10 | $10.10 | $10.10 | 46,770 |
| 2023-09-05 | $12.20 | $12.20 | $11.40 | $11.42 | $11.42 | 49,694 |
| 2023-09-01 | $13.00 | $13.36 | $11.70 | $12.50 | $12.50 | 56,020 |
| 2023-08-31 | $12.44 | $13.20 | $12.34 | $13.04 | $13.04 | 276,503 |
| 2023-08-30 | $12.70 | $12.89 | $12.39 | $12.52 | $12.52 | 26,285 |
| 2023-08-29 | $11.81 | $12.96 | $11.60 | $12.70 | $12.70 | 51,570 |
| 2023-08-28 | $11.73 | $12.20 | $11.23 | $12.08 | $12.08 | 35,255 |
| 2023-08-25 | $10.92 | $12.00 | $10.85 | $11.62 | $11.62 | 40,423 |
| 2023-08-24 | $10.87 | $10.98 | $10.50 | $10.88 | $10.88 | 25,094 |
| 2023-08-23 | $10.40 | $11.07 | $10.40 | $10.85 | $10.85 | 21,822 |
| 2023-08-22 | $10.07 | $10.34 | $9.74 | $10.28 | $10.28 | 24,417 |
| 2023-08-21 | $10.19 | $10.19 | $9.74 | $10.07 | $10.07 | 30,941 |
| 2023-08-18 | $10.07 | $10.67 | $10.05 | $10.23 | $10.23 | 27,363 |
| 2023-08-17 | $10.49 | $10.82 | $10.21 | $10.34 | $10.34 | 40,266 |
| 2023-08-16 | $11.95 | $12.03 | $10.56 | $10.56 | $10.56 | 87,035 |
| 2023-08-15 | $11.69 | $12.40 | $11.26 | $11.90 | $11.90 | 93,352 |
| 2023-08-14 | $11.57 | $11.92 | $11.15 | $11.87 | $11.87 | 67,138 |
| 2023-08-11 | $10.73 | $11.88 | $10.67 | $11.33 | $11.33 | 159,495 |
| 2023-08-10 | $10.23 | $10.46 | $9.77 | $9.87 | $9.87 | 63,274 |
| 2023-08-09 | $10.05 | $10.34 | $9.75 | $10.15 | $10.15 | 37,304 |
| 2023-08-08 | $9.79 | $10.39 | $9.58 | $10.04 | $10.04 | 28,540 |
| 2023-08-07 | $10.75 | $10.86 | $9.70 | $10.16 | $10.16 | 50,118 |
| 2023-08-04 | $11.18 | $11.28 | $10.20 | $10.75 | $10.75 | 53,408 |
| 2023-08-03 | $11.37 | $11.97 | $11.01 | $11.24 | $11.24 | 43,921 |
| 2023-08-02 | $11.80 | $12.35 | $11.20 | $11.43 | $11.43 | 89,536 |
| 2023-08-01 | $11.84 | $11.97 | $11.25 | $11.82 | $11.82 | 40,837 |
| 2023-07-31 | $10.80 | $11.89 | $10.80 | $11.84 | $11.84 | 48,312 |
| 2023-07-28 | $10.06 | $10.80 | $10.06 | $10.76 | $10.76 | 61,098 |
| 2023-07-27 | $10.54 | $11.17 | $9.51 | $9.89 | $9.89 | 90,478 |
| 2023-07-26 | $10.89 | $10.93 | $10.00 | $10.36 | $10.36 | 71,298 |
| 2023-07-25 | $11.18 | $11.60 | $10.61 | $10.73 | $10.73 | 78,009 |
| 2023-07-24 | $11.46 | $11.71 | $10.88 | $11.14 | $11.14 | 50,679 |
| 2023-07-21 | $11.25 | $11.49 | $10.67 | $11.42 | $11.42 | 67,835 |
| 2023-07-20 | $11.98 | $11.98 | $10.88 | $11.10 | $11.10 | 101,796 |
| 2023-07-19 | $13.20 | $13.46 | $11.77 | $12.05 | $12.05 | 103,271 |
| 2023-07-18 | $13.45 | $13.92 | $13.03 | $13.13 | $13.13 | 65,203 |
| 2023-07-17 | $13.53 | $14.51 | $13.26 | $13.50 | $13.50 | 84,807 |
| 2023-07-14 | $14.78 | $14.99 | $13.27 | $13.59 | $13.59 | 75,396 |
| 2023-07-13 | $14.01 | $15.20 | $14.00 | $14.78 | $14.78 | 113,958 |
| 2023-07-12 | $12.99 | $14.18 | $12.64 | $13.91 | $13.91 | 198,815 |
| 2023-07-11 | $11.85 | $12.73 | $11.67 | $12.38 | $12.38 | 124,131 |
| 2023-07-10 | $11.87 | $12.28 | $11.68 | $11.85 | $11.85 | 110,451 |
| 2023-07-07 | $11.45 | $12.32 | $11.45 | $12.03 | $12.03 | 90,710 |
| 2023-07-06 | $12.39 | $12.39 | $10.90 | $11.71 | $11.71 | 119,577 |
| 2023-07-05 | $13.69 | $13.69 | $12.58 | $12.61 | $12.61 | 82,892 |
| 2023-07-03 | $13.10 | $13.95 | $13.10 | $13.54 | $13.54 | 48,126 |
| 2023-06-30 | $12.05 | $13.72 | $11.89 | $12.96 | $12.96 | 182,031 |
| 2023-06-29 | $12.11 | $12.60 | $11.37 | $11.53 | $11.53 | 131,254 |
| 2023-06-28 | $10.20 | $12.96 | $10.20 | $11.93 | $11.93 | 304,460 |
| 2023-06-27 | $9.58 | $10.78 | $9.58 | $10.23 | $10.23 | 76,560 |
| 2023-06-26 | $9.78 | $10.11 | $9.53 | $9.60 | $9.60 | 30,769 |
| 2023-06-23 | $9.91 | $10.94 | $9.89 | $9.99 | $9.99 | 655,285 |
| 2023-06-22 | $8.42 | $10.47 | $8.34 | $10.12 | $10.12 | 362,478 |
| 2023-06-21 | $9.11 | $9.12 | $8.11 | $8.58 | $8.58 | 133,582 |
| 2023-06-20 | $9.00 | $9.45 | $8.64 | $9.17 | $9.17 | 176,778 |
| 2023-06-16 | $8.54 | $9.59 | $8.45 | $8.76 | $8.76 | 737,990 |
| 2023-06-15 | $7.78 | $8.85 | $7.60 | $8.51 | $8.51 | 193,940 |
| 2023-06-14 | $8.21 | $8.79 | $7.55 | $8.22 | $8.22 | 300,725 |
| 2023-06-13 | $7.82 | $8.78 | $7.76 | $8.37 | $8.37 | 201,279 |
| 2023-06-12 | $0.61 | $0.61 | $0.50 | $0.52 | $7.81 | 110,197 |
| 2023-06-09 | $0.64 | $0.69 | $0.60 | $0.64 | $9.60 | 86,406 |
| 2023-06-08 | $0.61 | $0.70 | $0.61 | $0.69 | $10.41 | 85,962 |
| 2023-06-07 | $0.66 | $0.68 | $0.59 | $0.63 | $9.38 | 66,828 |
| 2023-06-06 | $0.57 | $0.72 | $0.57 | $0.67 | $10.05 | 107,963 |
| 2023-06-05 | $0.61 | $0.61 | $0.56 | $0.59 | $8.85 | 45,213 |
| 2023-06-02 | $0.58 | $0.61 | $0.54 | $0.56 | $8.46 | 60,406 |
| 2023-06-01 | $0.66 | $0.66 | $0.57 | $0.58 | $8.75 | 29,308 |
| 2023-05-31 | $0.65 | $0.66 | $0.60 | $0.64 | $9.65 | 127,733 |
| 2023-05-30 | $0.64 | $0.68 | $0.61 | $0.64 | $9.65 | 42,643 |
| 2023-05-26 | $0.60 | $0.67 | $0.60 | $0.65 | $9.68 | 34,228 |
| 2023-05-25 | $0.59 | $0.64 | $0.56 | $0.62 | $9.33 | 39,759 |
| 2023-05-24 | $0.60 | $0.60 | $0.56 | $0.58 | $8.77 | 35,902 |
| 2023-05-23 | $0.55 | $0.60 | $0.55 | $0.57 | $8.51 | 53,333 |
| 2023-05-22 | $0.54 | $0.58 | $0.50 | $0.54 | $8.11 | 57,364 |
| 2023-05-19 | $0.53 | $0.56 | $0.51 | $0.54 | $8.17 | 40,001 |
| 2023-05-18 | $0.50 | $0.53 | $0.49 | $0.53 | $7.95 | 46,561 |
| 2023-05-17 | $0.47 | $0.50 | $0.46 | $0.50 | $7.43 | 57,531 |
| 2023-05-16 | $0.49 | $0.50 | $0.47 | $0.47 | $7.09 | 15,243 |
| 2023-05-15 | $0.53 | $0.54 | $0.48 | $0.49 | $7.36 | 11,659 |
| 2023-05-12 | $0.49 | $0.51 | $0.48 | $0.49 | $7.40 | 50,594 |
| 2023-05-11 | $0.51 | $0.53 | $0.49 | $0.50 | $7.50 | 33,213 |
| 2023-05-10 | $0.52 | $0.55 | $0.48 | $0.51 | $0.51 | 3,028,598 |
| 2023-05-09 | $0.49 | $0.53 | $0.47 | $0.51 | $0.51 | 950,832 |
| 2023-05-08 | $0.47 | $0.54 | $0.46 | $0.51 | $0.51 | 1,180,183 |
| 2023-05-05 | $0.46 | $0.54 | $0.42 | $0.47 | $0.47 | 1,035,641 |
| 2023-05-04 | $0.44 | $0.45 | $0.40 | $0.42 | $0.42 | 333,288 |
| 2023-05-03 | $0.43 | $0.49 | $0.42 | $0.43 | $0.43 | 453,971 |
| 2023-05-02 | $0.46 | $0.48 | $0.41 | $0.44 | $0.44 | 441,194 |
| 2023-05-01 | $0.47 | $0.48 | $0.46 | $0.47 | $0.47 | 266,768 |
| 2023-04-28 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 264,397 |
| 2023-04-27 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 264,872 |
| 2023-04-26 | $0.47 | $0.48 | $0.42 | $0.47 | $0.47 | 609,147 |
| 2023-04-25 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 433,475 |
| 2023-04-24 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 407,659 |
| 2023-04-21 | $0.48 | $0.51 | $0.47 | $0.47 | $0.47 | 658,309 |
| 2023-04-20 | $0.54 | $0.55 | $0.48 | $0.49 | $0.49 | 593,238 |
| 2023-04-19 | $0.54 | $0.55 | $0.51 | $0.54 | $0.54 | 155,098 |
| 2023-04-18 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 270,073 |
| 2023-04-17 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 407,621 |
| 2023-04-14 | $0.56 | $0.57 | $0.53 | $0.55 | $0.55 | 330,378 |
| 2023-04-13 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 255,415 |
| 2023-04-12 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 334,278 |
| 2023-04-11 | $0.48 | $0.55 | $0.48 | $0.54 | $0.54 | 542,673 |
| 2023-04-10 | $0.55 | $0.55 | $0.46 | $0.48 | $0.48 | 779,366 |
| 2023-04-06 | $0.54 | $0.70 | $0.50 | $0.52 | $0.52 | 4,775,583 |
| 2023-04-05 | $0.55 | $0.57 | $0.50 | $0.53 | $0.53 | 522,223 |
| 2023-04-04 | $0.51 | $0.57 | $0.49 | $0.54 | $0.54 | 703,014 |
| 2023-04-03 | $0.54 | $0.56 | $0.51 | $0.52 | $0.52 | 333,188 |
| 2023-03-31 | $0.49 | $0.54 | $0.46 | $0.53 | $0.53 | 748,067 |
| 2023-03-30 | $0.51 | $0.54 | $0.47 | $0.48 | $0.48 | 374,869 |
| 2023-03-29 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 253,029 |
| 2023-03-28 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 212,905 |
| 2023-03-27 | $0.52 | $0.58 | $0.52 | $0.53 | $0.53 | 413,193 |
| 2023-03-24 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 393,498 |
| 2023-03-23 | $0.51 | $0.57 | $0.51 | $0.52 | $0.52 | 359,162 |
| 2023-03-22 | $0.60 | $0.60 | $0.51 | $0.51 | $0.51 | 466,522 |
| 2023-03-21 | $0.56 | $0.60 | $0.54 | $0.58 | $0.58 | 447,078 |
| 2023-03-20 | $0.58 | $0.59 | $0.50 | $0.53 | $0.53 | 686,508 |
| 2023-03-17 | $0.57 | $0.60 | $0.54 | $0.59 | $0.59 | 1,065,127 |
| 2023-03-16 | $0.57 | $0.60 | $0.53 | $0.57 | $0.57 | 349,973 |
| 2023-03-15 | $0.54 | $0.58 | $0.50 | $0.55 | $0.55 | 708,160 |
| 2023-03-14 | $0.57 | $0.58 | $0.51 | $0.54 | $0.54 | 539,537 |
| 2023-03-13 | $0.46 | $0.52 | $0.44 | $0.50 | $0.50 | 676,847 |
| 2023-03-10 | $0.47 | $0.49 | $0.42 | $0.44 | $0.44 | 1,007,128 |
| 2023-03-09 | $0.56 | $0.56 | $0.45 | $0.46 | $0.46 | 851,171 |
| 2023-03-08 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 650,497 |
| 2023-03-07 | $0.61 | $0.63 | $0.56 | $0.57 | $0.57 | 276,360 |
| 2023-03-06 | $0.63 | $0.68 | $0.59 | $0.60 | $0.60 | 455,817 |
| 2023-03-03 | $0.57 | $0.62 | $0.55 | $0.61 | $0.61 | 529,609 |
| 2023-03-02 | $0.58 | $0.58 | $0.52 | $0.54 | $0.54 | 772,735 |
| 2023-03-01 | $0.58 | $0.60 | $0.55 | $0.56 | $0.56 | 678,944 |
| 2023-02-28 | $0.59 | $0.61 | $0.55 | $0.57 | $0.57 | 617,311 |
| 2023-02-27 | $0.64 | $0.65 | $0.58 | $0.58 | $0.58 | 486,389 |
| 2023-02-24 | $0.63 | $0.65 | $0.54 | $0.63 | $0.63 | 1,333,817 |
| 2023-02-23 | $0.67 | $0.67 | $0.60 | $0.64 | $0.64 | 853,489 |
| 2023-02-22 | $0.71 | $0.77 | $0.66 | $0.68 | $0.68 | 769,372 |
| 2023-02-21 | $0.75 | $0.79 | $0.71 | $0.71 | $0.71 | 550,587 |
| 2023-02-17 | $0.86 | $0.88 | $0.76 | $0.76 | $0.76 | 699,755 |
| 2023-02-16 | $0.82 | $0.97 | $0.80 | $0.84 | $0.84 | 1,251,033 |
| 2023-02-15 | $0.77 | $0.84 | $0.72 | $0.82 | $0.82 | 645,095 |
| 2023-02-14 | $0.83 | $0.91 | $0.77 | $0.77 | $0.77 | 659,614 |
| 2023-02-13 | $0.90 | $0.93 | $0.83 | $0.84 | $0.84 | 514,986 |
| 2023-02-10 | $0.78 | $0.92 | $0.78 | $0.88 | $0.88 | 882,850 |
| 2023-02-09 | $0.96 | $0.99 | $0.70 | $0.75 | $0.75 | 1,433,128 |
| 2023-02-08 | $1.05 | $1.10 | $0.95 | $0.98 | $0.98 | 557,112 |
| 2023-02-07 | $0.96 | $1.02 | $0.90 | $1.02 | $1.02 | 565,900 |
| 2023-02-06 | $1.05 | $1.09 | $0.90 | $0.90 | $0.90 | 1,209,282 |
| 2023-02-03 | $1.16 | $1.17 | $1.04 | $1.09 | $1.09 | 837,233 |
| 2023-02-02 | $1.20 | $1.29 | $1.02 | $1.16 | $1.16 | 1,893,922 |
| 2023-02-01 | $0.89 | $1.25 | $0.84 | $1.15 | $1.15 | 3,581,109 |
| 2023-01-31 | $0.97 | $0.99 | $0.87 | $0.92 | $0.92 | 670,291 |
| 2023-01-30 | $0.74 | $0.99 | $0.72 | $0.96 | $0.96 | 1,432,412 |
| 2023-01-27 | $0.75 | $0.80 | $0.69 | $0.72 | $0.72 | 800,316 |
| 2023-01-26 | $0.68 | $0.75 | $0.68 | $0.75 | $0.75 | 499,071 |
| 2023-01-25 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 160,387 |
| 2023-01-24 | $0.66 | $0.72 | $0.65 | $0.66 | $0.66 | 383,465 |
| 2023-01-23 | $0.64 | $0.71 | $0.60 | $0.66 | $0.66 | 744,584 |
| 2023-01-20 | $0.67 | $0.68 | $0.61 | $0.63 | $0.63 | 303,966 |
| 2023-01-19 | $0.68 | $0.69 | $0.59 | $0.62 | $0.62 | 353,439 |
| 2023-01-18 | $0.76 | $0.77 | $0.67 | $0.67 | $0.67 | 568,098 |
| 2023-01-17 | $0.70 | $0.78 | $0.70 | $0.73 | $0.73 | 692,956 |
| 2023-01-13 | $0.67 | $0.76 | $0.64 | $0.71 | $0.71 | 962,127 |
| 2023-01-12 | $0.64 | $0.66 | $0.59 | $0.65 | $0.65 | 595,308 |
| 2023-01-11 | $0.59 | $0.67 | $0.58 | $0.63 | $0.63 | 1,022,259 |
| 2023-01-10 | $0.52 | $0.64 | $0.48 | $0.61 | $0.61 | 1,117,147 |
| 2023-01-09 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 550,790 |
| 2023-01-06 | $0.49 | $0.51 | $0.47 | $0.50 | $0.50 | 349,562 |
| 2023-01-05 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 270,029 |
| 2023-01-04 | $0.47 | $0.50 | $0.46 | $0.48 | $0.48 | 136,945 |
| 2023-01-03 | $0.46 | $0.50 | $0.43 | $0.45 | $0.45 | 745,342 |
| 2022-12-30 | $0.47 | $0.48 | $0.44 | $0.46 | $0.46 | 435,193 |
| 2022-12-29 | $0.40 | $0.47 | $0.38 | $0.47 | $0.47 | 885,522 |
| 2022-12-28 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 832,427 |
| 2022-12-27 | $0.43 | $0.46 | $0.42 | $0.42 | $0.42 | 367,712 |
| 2022-12-23 | $0.43 | $0.49 | $0.43 | $0.46 | $0.46 | 559,043 |
| 2022-12-22 | $0.45 | $0.46 | $0.40 | $0.43 | $0.43 | 1,004,712 |
| 2022-12-21 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 652,875 |
| 2022-12-20 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 999,300 |
| 2022-12-19 | $0.52 | $0.53 | $0.46 | $0.49 | $0.49 | 1,208,934 |
| 2022-12-16 | $0.59 | $0.59 | $0.52 | $0.52 | $0.52 | 1,282,313 |
| 2022-12-15 | $0.61 | $0.61 | $0.55 | $0.57 | $0.57 | 1,316,493 |
| 2022-12-14 | $0.61 | $0.67 | $0.60 | $0.61 | $0.61 | 826,326 |
| 2022-12-13 | $0.68 | $0.72 | $0.62 | $0.62 | $0.62 | 710,231 |
| 2022-12-12 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 578,347 |
| 2022-12-09 | $0.72 | $0.72 | $0.65 | $0.65 | $0.65 | 515,192 |
| 2022-12-08 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 326,074 |
| 2022-12-07 | $0.65 | $0.71 | $0.64 | $0.68 | $0.68 | 434,464 |
| 2022-12-06 | $0.67 | $0.67 | $0.64 | $0.66 | $0.66 | 337,294 |
| 2022-12-05 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 377,911 |
| 2022-12-02 | $0.65 | $0.68 | $0.63 | $0.66 | $0.66 | 464,070 |
| 2022-12-01 | $0.74 | $0.74 | $0.66 | $0.66 | $0.66 | 867,728 |
| 2022-11-30 | $0.80 | $0.80 | $0.70 | $0.71 | $0.71 | 1,578,155 |
| 2022-11-29 | $0.73 | $0.84 | $0.70 | $0.82 | $0.82 | 529,220 |
| 2022-11-28 | $0.79 | $0.80 | $0.71 | $0.72 | $0.72 | 364,725 |
| 2022-11-25 | $0.70 | $0.78 | $0.70 | $0.77 | $0.77 | 273,411 |
| 2022-11-23 | $0.64 | $0.72 | $0.62 | $0.70 | $0.70 | 523,912 |
| 2022-11-22 | $0.71 | $0.71 | $0.58 | $0.63 | $0.63 | 1,475,130 |
| 2022-11-21 | $0.73 | $0.75 | $0.65 | $0.68 | $0.68 | 1,075,529 |
| 2022-11-18 | $0.86 | $0.86 | $0.73 | $0.73 | $0.73 | 451,466 |
| 2022-11-17 | $0.80 | $0.84 | $0.77 | $0.79 | $0.79 | 573,312 |
| 2022-11-16 | $0.83 | $0.90 | $0.82 | $0.82 | $0.82 | 435,724 |
| 2022-11-15 | $0.92 | $0.98 | $0.86 | $0.86 | $0.86 | 715,085 |
| 2022-11-14 | $0.94 | $0.99 | $0.86 | $0.88 | $0.88 | 1,120,026 |
| 2022-11-11 | $0.80 | $0.97 | $0.79 | $0.96 | $0.96 | 803,838 |
| 2022-11-10 | $0.75 | $0.85 | $0.72 | $0.78 | $0.78 | 1,248,719 |
| 2022-11-09 | $0.75 | $0.77 | $0.68 | $0.69 | $0.69 | 683,229 |
| 2022-11-08 | $0.72 | $0.80 | $0.68 | $0.76 | $0.76 | 997,214 |
| 2022-11-07 | $0.81 | $0.81 | $0.67 | $0.69 | $0.69 | 841,945 |
| 2022-11-04 | $0.78 | $0.80 | $0.72 | $0.75 | $0.75 | 995,191 |
| 2022-11-03 | $0.83 | $0.87 | $0.72 | $0.72 | $0.72 | 1,150,058 |
| 2022-11-02 | $0.92 | $0.98 | $0.85 | $0.85 | $0.85 | 763,912 |
| 2022-11-01 | $1.00 | $1.01 | $0.91 | $0.98 | $0.98 | 602,604 |
| 2022-10-31 | $0.91 | $0.99 | $0.84 | $0.97 | $0.97 | 1,020,558 |
| 2022-10-28 | $0.89 | $0.90 | $0.82 | $0.87 | $0.87 | 1,467,871 |
| 2022-10-27 | $1.02 | $1.02 | $0.89 | $0.89 | $0.89 | 1,059,669 |
| 2022-10-26 | $0.92 | $1.04 | $0.90 | $1.02 | $1.02 | 727,339 |
| 2022-10-25 | $0.83 | $0.92 | $0.83 | $0.92 | $0.92 | 843,946 |
| 2022-10-24 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 426,598 |
| 2022-10-21 | $0.88 | $0.92 | $0.85 | $0.87 | $0.87 | 568,805 |
| 2022-10-20 | $0.77 | $0.92 | $0.77 | $0.87 | $0.87 | 1,586,218 |
| 2022-10-19 | $0.91 | $0.92 | $0.77 | $0.79 | $0.79 | 2,016,928 |
| 2022-10-18 | $0.96 | $0.97 | $0.91 | $0.93 | $0.93 | 822,374 |
| 2022-10-17 | $0.95 | $0.99 | $0.91 | $0.91 | $0.91 | 1,182,797 |
| 2022-10-14 | $1.05 | $1.08 | $0.91 | $0.94 | $0.94 | 1,251,181 |
| 2022-10-13 | $0.94 | $1.04 | $0.90 | $1.04 | $1.04 | 1,384,686 |
| 2022-10-12 | $0.94 | $0.96 | $0.90 | $0.96 | $0.96 | 946,326 |
| 2022-10-11 | $0.98 | $1.00 | $0.92 | $0.94 | $0.94 | 1,187,814 |
| 2022-10-10 | $1.00 | $1.04 | $0.95 | $0.99 | $0.99 | 1,330,349 |
| 2022-10-07 | $1.07 | $1.08 | $1.00 | $1.01 | $1.01 | 1,008,693 |
| 2022-10-06 | $1.13 | $1.15 | $1.09 | $1.09 | $1.09 | 745,528 |
| 2022-10-05 | $1.18 | $1.20 | $1.12 | $1.16 | $1.16 | 415,974 |
| 2022-10-04 | $1.19 | $1.24 | $1.18 | $1.23 | $1.23 | 548,018 |
| 2022-10-03 | $1.22 | $1.23 | $1.12 | $1.18 | $1.18 | 999,743 |
| 2022-09-30 | $1.22 | $1.22 | $1.18 | $1.21 | $1.21 | 525,133 |
| 2022-09-29 | $1.31 | $1.31 | $1.21 | $1.23 | $1.23 | 842,602 |
| 2022-09-28 | $1.25 | $1.38 | $1.22 | $1.35 | $1.35 | 1,433,970 |
| 2022-09-27 | $1.24 | $1.24 | $1.18 | $1.24 | $1.24 | 912,458 |
| 2022-09-26 | $1.19 | $1.25 | $1.16 | $1.21 | $1.21 | 875,417 |
| 2022-09-23 | $1.17 | $1.22 | $1.07 | $1.22 | $1.22 | 1,193,595 |
| 2022-09-22 | $1.24 | $1.28 | $1.18 | $1.18 | $1.18 | 1,169,073 |
| 2022-09-21 | $1.26 | $1.30 | $1.22 | $1.27 | $1.27 | 789,976 |
| 2022-09-20 | $1.31 | $1.31 | $1.25 | $1.26 | $1.26 | 829,789 |
| 2022-09-19 | $1.30 | $1.34 | $1.23 | $1.32 | $1.32 | 995,967 |
| 2022-09-16 | $1.35 | $1.37 | $1.29 | $1.30 | $1.30 | 1,099,211 |
| 2022-09-15 | $1.40 | $1.45 | $1.36 | $1.38 | $1.38 | 883,825 |
| 2022-09-14 | $1.42 | $1.46 | $1.36 | $1.41 | $1.41 | 834,883 |
| 2022-09-13 | $1.51 | $1.55 | $1.41 | $1.42 | $1.42 | 1,067,427 |
| 2022-09-12 | $1.55 | $1.61 | $1.47 | $1.57 | $1.57 | 1,261,830 |
| 2022-09-09 | $1.44 | $1.58 | $1.44 | $1.56 | $1.56 | 1,087,567 |
| 2022-09-08 | $1.40 | $1.46 | $1.37 | $1.42 | $1.42 | 554,808 |
| 2022-09-07 | $1.37 | $1.43 | $1.35 | $1.42 | $1.42 | 1,067,479 |
| 2022-09-06 | $1.41 | $1.50 | $1.36 | $1.39 | $1.39 | 1,005,802 |
| 2022-09-02 | $1.45 | $1.49 | $1.39 | $1.40 | $1.40 | 969,278 |
| 2022-09-01 | $1.50 | $1.51 | $1.40 | $1.43 | $1.43 | 1,075,577 |
| 2022-08-31 | $1.56 | $1.59 | $1.50 | $1.52 | $1.52 | 1,062,597 |
| 2022-08-30 | $1.58 | $1.61 | $1.54 | $1.56 | $1.56 | 1,029,391 |
| 2022-08-29 | $1.58 | $1.61 | $1.56 | $1.57 | $1.57 | 866,325 |
| 2022-08-26 | $1.64 | $1.65 | $1.56 | $1.59 | $1.59 | 799,210 |
| 2022-08-25 | $1.61 | $1.67 | $1.59 | $1.64 | $1.64 | 1,295,898 |
| 2022-08-24 | $1.62 | $1.65 | $1.60 | $1.61 | $1.61 | 1,214,856 |
| 2022-08-23 | $1.71 | $1.72 | $1.61 | $1.63 | $1.63 | 964,158 |
| 2022-08-22 | $1.69 | $1.70 | $1.61 | $1.67 | $1.67 | 1,050,416 |
| 2022-08-19 | $1.80 | $1.81 | $1.70 | $1.71 | $1.71 | 1,130,581 |
| 2022-08-18 | $1.81 | $1.86 | $1.81 | $1.84 | $1.84 | 394,235 |
| 2022-08-17 | $2.00 | $2.02 | $1.83 | $1.84 | $1.84 | 1,439,615 |
| 2022-08-16 | $2.07 | $2.09 | $1.95 | $2.04 | $2.04 | 1,360,143 |
| 2022-08-15 | $2.19 | $2.22 | $2.04 | $2.05 | $2.05 | 1,680,530 |
| 2022-08-12 | $1.80 | $2.32 | $1.73 | $2.19 | $2.19 | 8,193,878 |
| 2022-08-11 | $1.73 | $1.74 | $1.65 | $1.69 | $1.69 | 1,631,273 |
| 2022-08-10 | $1.69 | $1.75 | $1.63 | $1.70 | $1.70 | 2,671,268 |
| 2022-08-09 | $1.72 | $1.77 | $1.62 | $1.68 | $1.68 | 3,388,778 |
| 2022-08-08 | $1.81 | $1.90 | $1.72 | $1.75 | $1.75 | 3,733,649 |
| 2022-08-05 | $1.83 | $1.83 | $1.70 | $1.79 | $1.79 | 3,387,034 |
| 2022-08-04 | $2.09 | $2.20 | $1.75 | $1.81 | $1.81 | 4,746,220 |
| 2022-08-03 | $2.29 | $2.33 | $2.03 | $2.09 | $2.09 | 3,716,267 |
| 2022-08-02 | $2.08 | $2.26 | $2.06 | $2.20 | $2.20 | 1,305,931 |
| 2022-08-01 | $2.11 | $2.25 | $2.01 | $2.11 | $2.11 | 1,164,117 |
| 2022-07-29 | $2.12 | $2.14 | $2.03 | $2.11 | $2.11 | 944,608 |
| 2022-07-28 | $2.07 | $2.16 | $2.04 | $2.12 | $2.12 | 947,146 |
| 2022-07-27 | $2.12 | $2.13 | $2.02 | $2.11 | $2.11 | 826,130 |
| 2022-07-26 | $2.24 | $2.26 | $2.05 | $2.09 | $2.09 | 1,050,822 |
| 2022-07-25 | $2.25 | $2.31 | $2.20 | $2.28 | $2.28 | 795,619 |
| 2022-07-22 | $2.47 | $2.49 | $2.22 | $2.25 | $2.25 | 857,193 |
| 2022-07-21 | $2.50 | $2.54 | $2.39 | $2.47 | $2.47 | 1,104,495 |
| 2022-07-20 | $2.43 | $2.51 | $2.30 | $2.48 | $2.48 | 1,660,970 |
| 2022-07-19 | $2.16 | $2.33 | $2.16 | $2.29 | $2.29 | 794,055 |
| 2022-07-18 | $2.22 | $2.28 | $2.11 | $2.14 | $2.14 | 706,223 |
| 2022-07-15 | $2.26 | $2.27 | $2.11 | $2.19 | $2.19 | 886,226 |
| 2022-07-14 | $2.25 | $2.28 | $2.15 | $2.17 | $2.17 | 613,693 |
| 2022-07-13 | $2.24 | $2.33 | $2.20 | $2.32 | $2.32 | 716,004 |
| 2022-07-12 | $2.23 | $2.35 | $2.17 | $2.29 | $2.29 | 936,631 |
| 2022-07-11 | $2.48 | $2.50 | $2.25 | $2.26 | $2.26 | 599,855 |
| 2022-07-08 | $2.47 | $2.49 | $2.28 | $2.44 | $2.44 | 887,327 |
| 2022-07-07 | $2.39 | $2.57 | $2.32 | $2.54 | $2.54 | 619,907 |
| 2022-07-06 | $2.52 | $2.55 | $2.28 | $2.32 | $2.32 | 917,113 |
| 2022-07-05 | $2.15 | $2.51 | $2.14 | $2.48 | $2.48 | 1,587,771 |
| 2022-07-01 | $2.20 | $2.32 | $2.11 | $2.22 | $2.22 | 1,781,969 |
| 2022-06-30 | $2.32 | $2.35 | $2.16 | $2.18 | $2.18 | 1,160,781 |
| 2022-06-29 | $2.48 | $2.48 | $2.25 | $2.37 | $2.37 | 1,638,069 |
| 2022-06-28 | $2.66 | $2.66 | $2.41 | $2.44 | $2.44 | 1,995,398 |
| 2022-06-27 | $2.85 | $2.90 | $2.61 | $2.63 | $2.63 | 1,949,411 |
| 2022-06-24 | $3.03 | $3.26 | $2.84 | $2.85 | $2.85 | 8,884,647 |
| 2022-06-23 | $3.02 | $3.10 | $2.90 | $2.99 | $2.99 | 2,034,441 |
| 2022-06-22 | $3.03 | $3.18 | $2.98 | $3.00 | $3.00 | 1,448,721 |
| 2022-06-21 | $3.52 | $3.55 | $3.05 | $3.12 | $3.12 | 1,668,558 |
| 2022-06-17 | $3.30 | $3.46 | $3.22 | $3.37 | $3.37 | 1,247,354 |
| 2022-06-16 | $3.45 | $3.50 | $3.24 | $3.29 | $3.29 | 680,574 |
| 2022-06-15 | $3.53 | $3.80 | $3.49 | $3.61 | $3.61 | 912,602 |
| 2022-06-14 | $3.51 | $3.54 | $3.33 | $3.52 | $3.52 | 1,005,050 |
| 2022-06-13 | $3.47 | $3.61 | $3.35 | $3.48 | $3.48 | 975,491 |
| 2022-06-10 | $4.05 | $4.13 | $3.73 | $3.73 | $3.73 | 744,769 |
| 2022-06-09 | $4.42 | $4.42 | $4.05 | $4.14 | $4.14 | 975,510 |
| 2022-06-08 | $4.60 | $4.61 | $4.39 | $4.48 | $4.48 | 604,617 |
| 2022-06-07 | $4.90 | $4.90 | $4.41 | $4.55 | $4.55 | 1,140,152 |
| 2022-06-06 | $5.00 | $5.17 | $4.82 | $4.96 | $4.96 | 843,933 |
| 2022-06-03 | $5.01 | $5.09 | $4.86 | $4.91 | $4.91 | 509,621 |
| 2022-06-02 | $4.78 | $5.14 | $4.75 | $5.11 | $5.11 | 1,226,196 |
| 2022-06-01 | $4.46 | $4.84 | $4.46 | $4.83 | $4.83 | 1,138,154 |
| 2022-05-31 | $4.84 | $4.88 | $4.40 | $4.54 | $4.54 | 5,399,236 |
| 2022-05-27 | $4.68 | $5.04 | $4.66 | $4.94 | $4.94 | 1,026,289 |
| 2022-05-26 | $4.81 | $4.95 | $4.63 | $4.64 | $4.64 | 902,360 |
| 2022-05-25 | $4.59 | $4.97 | $4.59 | $4.86 | $4.86 | 623,483 |
| 2022-05-24 | $4.88 | $5.00 | $4.64 | $4.65 | $4.65 | 893,483 |
| 2022-05-23 | $5.14 | $5.29 | $4.91 | $5.00 | $5.00 | 1,073,747 |
| 2022-05-20 | $5.00 | $5.31 | $4.96 | $5.16 | $5.16 | 1,269,806 |
| 2022-05-19 | $4.81 | $5.00 | $4.75 | $4.93 | $4.93 | 910,461 |
| 2022-05-18 | $4.94 | $5.08 | $4.67 | $4.81 | $4.81 | 672,743 |
| 2022-05-17 | $5.10 | $5.31 | $4.93 | $5.07 | $5.07 | 1,158,260 |
| 2022-05-16 | $4.95 | $5.14 | $4.76 | $4.97 | $4.97 | 1,195,618 |
| 2022-05-13 | $4.67 | $5.18 | $4.57 | $5.01 | $5.01 | 1,952,777 |
| 2022-05-12 | $3.99 | $4.51 | $3.85 | $4.50 | $4.50 | 1,479,106 |
| 2022-05-11 | $4.19 | $4.72 | $4.05 | $4.06 | $4.06 | 1,254,622 |
| 2022-05-10 | $4.84 | $4.84 | $4.25 | $4.37 | $4.37 | 1,109,318 |
| 2022-05-09 | $5.41 | $5.47 | $4.54 | $4.69 | $4.69 | 1,212,338 |
| 2022-05-06 | $5.40 | $5.69 | $5.00 | $5.52 | $5.52 | 1,151,614 |
| 2022-05-05 | $5.85 | $5.90 | $5.18 | $5.40 | $5.40 | 1,305,385 |
| 2022-05-04 | $5.27 | $5.54 | $5.10 | $5.51 | $5.51 | 511,949 |
| 2022-05-03 | $5.35 | $5.37 | $4.98 | $5.27 | $5.27 | 610,895 |
| 2022-05-02 | $5.05 | $5.32 | $4.96 | $5.32 | $5.32 | 501,586 |
| 2022-04-29 | $5.00 | $5.38 | $4.99 | $5.01 | $5.01 | 492,168 |
| 2022-04-28 | $4.52 | $5.08 | $4.52 | $5.08 | $5.08 | 728,399 |
| 2022-04-27 | $4.64 | $4.83 | $4.50 | $4.52 | $4.52 | 423,053 |
| 2022-04-26 | $5.01 | $5.10 | $4.64 | $4.69 | $4.69 | 519,523 |
| 2022-04-25 | $4.61 | $5.04 | $4.61 | $5.01 | $5.01 | 735,163 |
| 2022-04-22 | $4.68 | $4.85 | $4.62 | $4.74 | $4.74 | 401,019 |
| 2022-04-21 | $5.04 | $5.08 | $4.71 | $4.76 | $4.76 | 590,675 |
| 2022-04-20 | $4.95 | $5.16 | $4.84 | $4.95 | $4.95 | 484,524 |
| 2022-04-19 | $4.83 | $5.17 | $4.80 | $5.00 | $5.00 | 568,005 |
| 2022-04-18 | $5.23 | $5.23 | $4.85 | $4.89 | $4.89 | 449,044 |
| 2022-04-14 | $5.21 | $5.30 | $5.10 | $5.22 | $5.22 | 467,271 |
| 2022-04-13 | $5.12 | $5.41 | $5.07 | $5.24 | $5.24 | 592,725 |
| 2022-04-12 | $4.85 | $5.17 | $4.85 | $5.17 | $5.17 | 548,348 |
| 2022-04-11 | $4.70 | $4.99 | $4.56 | $4.89 | $4.89 | 391,004 |
| 2022-04-08 | $4.60 | $4.87 | $4.48 | $4.80 | $4.80 | 483,508 |
| 2022-04-07 | $4.61 | $4.71 | $4.53 | $4.63 | $4.63 | 642,526 |
| 2022-04-06 | $4.95 | $5.04 | $4.60 | $4.65 | $4.65 | 894,330 |
| 2022-04-05 | $5.25 | $5.26 | $4.98 | $5.04 | $5.04 | 534,106 |
| 2022-04-04 | $5.17 | $5.43 | $5.12 | $5.31 | $5.31 | 555,333 |
| 2022-04-01 | $5.02 | $5.13 | $4.92 | $5.10 | $5.10 | 513,450 |
| 2022-03-31 | $5.14 | $5.26 | $5.00 | $5.03 | $5.03 | 364,483 |
| 2022-03-30 | $5.55 | $5.69 | $5.17 | $5.20 | $5.20 | 649,555 |
| 2022-03-29 | $5.48 | $5.75 | $5.48 | $5.72 | $5.72 | 556,190 |
| 2022-03-28 | $5.64 | $5.74 | $5.05 | $5.45 | $5.45 | 899,134 |
| 2022-03-25 | $5.64 | $5.77 | $5.53 | $5.63 | $5.63 | 636,501 |
| 2022-03-24 | $6.17 | $6.20 | $5.61 | $5.74 | $5.74 | 1,038,741 |
| 2022-03-23 | $5.90 | $6.37 | $5.87 | $6.17 | $6.17 | 1,277,155 |
| 2022-03-22 | $5.51 | $6.09 | $5.37 | $5.92 | $5.92 | 1,804,429 |
| 2022-03-21 | $5.38 | $5.86 | $5.32 | $5.51 | $5.51 | 973,184 |
| 2022-03-18 | $4.87 | $5.52 | $4.69 | $5.50 | $5.50 | 1,355,593 |
| 2022-03-17 | $4.33 | $4.99 | $4.27 | $4.88 | $4.88 | 661,234 |
| 2022-03-16 | $4.16 | $4.44 | $4.01 | $4.40 | $4.40 | 720,979 |
| 2022-03-15 | $3.82 | $4.17 | $3.80 | $4.05 | $4.05 | 523,866 |
| 2022-03-14 | $3.98 | $4.01 | $3.76 | $3.89 | $3.89 | 568,169 |
| 2022-03-11 | $4.13 | $4.15 | $3.94 | $4.00 | $4.00 | 410,643 |
| 2022-03-10 | $4.06 | $4.10 | $3.86 | $4.06 | $4.06 | 444,782 |
| 2022-03-09 | $4.13 | $4.20 | $4.06 | $4.12 | $4.12 | 654,795 |
| 2022-03-08 | $4.17 | $4.21 | $3.97 | $4.05 | $4.05 | 765,324 |
| 2022-03-07 | $4.61 | $4.66 | $4.12 | $4.14 | $4.14 | 677,878 |
| 2022-03-04 | $4.78 | $5.10 | $4.45 | $4.57 | $4.57 | 730,223 |
| 2022-03-03 | $5.24 | $5.44 | $4.70 | $4.82 | $4.82 | 902,707 |
| 2022-03-02 | $5.15 | $5.62 | $5.06 | $5.23 | $5.23 | 1,156,306 |
| 2022-03-01 | $5.13 | $5.48 | $4.83 | $5.11 | $5.11 | 1,006,098 |
| 2022-02-28 | $4.49 | $5.19 | $4.49 | $5.13 | $5.13 | 933,836 |
| 2022-02-25 | $4.79 | $4.84 | $4.37 | $4.49 | $4.49 | 1,108,524 |
| 2022-02-24 | $3.75 | $4.88 | $3.60 | $4.88 | $4.88 | 2,688,135 |
| 2022-02-23 | $3.91 | $4.06 | $3.82 | $3.86 | $3.86 | 743,754 |
| 2022-02-22 | $3.96 | $4.03 | $3.83 | $3.86 | $3.86 | 568,883 |
| 2022-02-18 | $4.17 | $4.36 | $4.00 | $4.05 | $4.05 | 326,142 |
| 2022-02-17 | $4.25 | $4.32 | $4.09 | $4.14 | $4.14 | 412,754 |
| 2022-02-16 | $4.10 | $4.44 | $4.00 | $4.32 | $4.32 | 446,069 |
| 2022-02-15 | $4.08 | $4.23 | $4.00 | $4.22 | $4.22 | 484,547 |
| 2022-02-14 | $3.84 | $4.06 | $3.79 | $3.94 | $3.94 | 375,430 |
| 2022-02-11 | $4.08 | $4.11 | $3.82 | $3.89 | $3.89 | 448,673 |
| 2022-02-10 | $3.85 | $4.14 | $3.76 | $3.98 | $3.98 | 541,689 |
| 2022-02-09 | $3.79 | $3.92 | $3.76 | $3.88 | $3.88 | 298,998 |
| 2022-02-08 | $3.72 | $3.77 | $3.58 | $3.74 | $3.74 | 205,042 |
| 2022-02-07 | $3.67 | $3.85 | $3.67 | $3.72 | $3.72 | 266,190 |
| 2022-02-04 | $3.68 | $3.72 | $3.53 | $3.63 | $3.63 | 330,215 |
| 2022-02-03 | $3.50 | $3.75 | $3.41 | $3.72 | $3.72 | 510,782 |
| 2022-02-02 | $3.90 | $3.90 | $3.55 | $3.64 | $3.64 | 467,622 |
| 2022-02-01 | $3.71 | $3.85 | $3.56 | $3.78 | $3.78 | 427,779 |
| 2022-01-31 | $3.27 | $3.74 | $3.26 | $3.64 | $3.64 | 688,841 |
| 2022-01-28 | $3.23 | $3.31 | $2.96 | $3.30 | $3.30 | 827,376 |
| 2022-01-27 | $3.37 | $3.37 | $3.17 | $3.22 | $3.22 | 608,138 |
| 2022-01-26 | $3.60 | $3.67 | $3.22 | $3.26 | $3.26 | 516,684 |
| 2022-01-25 | $3.37 | $3.60 | $3.33 | $3.57 | $3.57 | 643,395 |
| 2022-01-24 | $3.56 | $3.60 | $3.18 | $3.54 | $3.54 | 1,583,480 |
| 2022-01-21 | $3.67 | $3.86 | $3.60 | $3.62 | $3.62 | 735,107 |
| 2022-01-20 | $3.94 | $4.05 | $3.73 | $3.75 | $3.75 | 844,937 |
| 2022-01-19 | $4.21 | $4.23 | $3.90 | $3.90 | $3.90 | 563,848 |
| 2022-01-18 | $4.26 | $4.29 | $4.05 | $4.14 | $4.14 | 476,581 |
| 2022-01-14 | $4.50 | $4.59 | $4.22 | $4.37 | $4.37 | 816,771 |
| 2022-01-13 | $4.92 | $4.93 | $4.58 | $4.60 | $4.60 | 730,020 |
| 2022-01-12 | $5.03 | $5.16 | $4.95 | $5.00 | $5.00 | 844,078 |
| 2022-01-11 | $5.25 | $5.45 | $4.98 | $5.00 | $5.00 | 966,357 |
| 2022-01-10 | $5.55 | $5.55 | $5.04 | $5.08 | $5.08 | 984,630 |
| 2022-01-07 | $5.79 | $6.00 | $5.51 | $5.57 | $5.57 | 813,149 |
| 2022-01-06 | $6.10 | $6.23 | $5.58 | $5.96 | $5.96 | 608,044 |
| 2022-01-05 | $6.73 | $6.76 | $6.05 | $6.07 | $6.07 | 641,343 |
| 2022-01-04 | $6.95 | $6.95 | $6.53 | $6.73 | $6.73 | 376,141 |
| 2022-01-03 | $6.56 | $6.93 | $6.41 | $6.89 | $6.89 | 476,537 |
| 2021-12-31 | $6.56 | $6.61 | $6.28 | $6.40 | $6.40 | 1,292,075 |
| 2021-12-30 | $6.54 | $6.73 | $6.43 | $6.50 | $6.50 | 919,057 |
| 2021-12-29 | $7.25 | $7.25 | $6.53 | $6.56 | $6.56 | 609,715 |
| 2021-12-28 | $7.37 | $7.49 | $7.11 | $7.23 | $7.23 | 224,637 |
| 2021-12-27 | $7.43 | $7.68 | $7.22 | $7.43 | $7.43 | 367,402 |
| 2021-12-23 | $7.30 | $7.41 | $7.18 | $7.39 | $7.39 | 259,580 |
| 2021-12-22 | $7.00 | $7.34 | $6.98 | $7.30 | $7.30 | 364,036 |
| 2021-12-21 | $7.36 | $7.42 | $6.99 | $7.04 | $7.04 | 999,821 |
| 2021-12-20 | $7.11 | $7.30 | $7.00 | $7.25 | $7.25 | 959,348 |
| 2021-12-17 | $6.81 | $7.36 | $6.53 | $7.36 | $7.36 | 5,126,566 |
| 2021-12-16 | $7.43 | $7.43 | $6.59 | $6.80 | $6.80 | 1,526,713 |
| 2021-12-15 | $7.00 | $7.15 | $6.53 | $6.99 | $6.99 | 1,450,960 |
| 2021-12-14 | $7.28 | $7.55 | $6.95 | $6.97 | $6.97 | 612,873 |
| 2021-12-13 | $7.97 | $8.10 | $7.01 | $7.07 | $7.07 | 556,906 |
| 2021-12-10 | $7.86 | $8.10 | $7.83 | $7.89 | $7.89 | 569,788 |
| 2021-12-09 | $8.05 | $8.30 | $7.74 | $7.77 | $7.77 | 472,328 |
| 2021-12-08 | $7.68 | $8.15 | $7.65 | $8.01 | $8.01 | 442,095 |
| 2021-12-07 | $7.41 | $7.94 | $7.33 | $7.82 | $7.82 | 609,913 |
| 2021-12-06 | $6.55 | $7.64 | $6.51 | $7.38 | $7.38 | 1,389,745 |
| 2021-12-03 | $6.83 | $6.87 | $6.27 | $6.43 | $6.43 | 506,774 |
| 2021-12-02 | $7.00 | $7.12 | $6.64 | $6.84 | $6.84 | 414,525 |
| 2021-12-01 | $7.44 | $7.60 | $7.05 | $7.06 | $7.06 | 260,219 |
| 2021-11-30 | $7.50 | $7.86 | $7.34 | $7.50 | $7.50 | 366,767 |
| 2021-11-29 | $7.65 | $7.80 | $7.33 | $7.55 | $7.55 | 535,811 |
| 2021-11-26 | $7.11 | $7.65 | $7.02 | $7.56 | $7.56 | 268,816 |
| 2021-11-24 | $7.07 | $7.25 | $6.85 | $7.22 | $7.22 | 381,501 |
| 2021-11-23 | $7.39 | $7.57 | $7.03 | $7.18 | $7.18 | 323,574 |
| 2021-11-22 | $7.91 | $7.99 | $7.34 | $7.39 | $7.39 | 535,874 |
| 2021-11-19 | $8.20 | $8.30 | $7.93 | $8.08 | $8.08 | 493,997 |
| 2021-11-18 | $8.68 | $8.68 | $8.21 | $8.33 | $8.33 | 394,046 |
| 2021-11-17 | $8.65 | $8.73 | $8.32 | $8.43 | $8.43 | 486,526 |
| 2021-11-16 | $8.35 | $8.64 | $8.24 | $8.56 | $8.56 | 642,366 |
| 2021-11-15 | $7.87 | $8.43 | $7.87 | $8.30 | $8.30 | 657,573 |
| 2021-11-12 | $7.47 | $8.05 | $7.40 | $7.95 | $7.95 | 672,553 |
| 2021-11-11 | $7.89 | $7.95 | $7.27 | $7.65 | $7.65 | 1,106,159 |
| 2021-11-10 | $7.65 | $7.66 | $7.22 | $7.24 | $7.24 | 850,234 |
| 2021-11-09 | $7.60 | $7.72 | $7.35 | $7.48 | $7.48 | 571,906 |
| 2021-11-08 | $7.80 | $7.94 | $7.55 | $7.56 | $7.56 | 564,938 |
| 2021-11-05 | $7.91 | $7.91 | $7.55 | $7.75 | $7.75 | 682,029 |
| 2021-11-04 | $7.59 | $7.85 | $7.41 | $7.73 | $7.73 | 535,530 |
| 2021-11-03 | $7.82 | $7.90 | $7.03 | $7.32 | $7.32 | 875,422 |
| 2021-11-02 | $8.02 | $8.03 | $7.70 | $7.77 | $7.77 | 397,165 |
| 2021-11-01 | $7.74 | $8.05 | $7.74 | $7.99 | $7.99 | 284,875 |
| 2021-10-29 | $7.88 | $8.00 | $7.74 | $7.76 | $7.76 | 404,330 |
| 2021-10-28 | $7.97 | $8.12 | $7.64 | $7.96 | $7.96 | 668,930 |
| 2021-10-27 | $7.67 | $8.13 | $7.56 | $8.10 | $8.10 | 1,246,158 |
| 2021-10-26 | $7.47 | $7.77 | $7.39 | $7.67 | $7.67 | 585,671 |
| 2021-10-25 | $7.80 | $7.80 | $7.26 | $7.46 | $7.46 | 834,040 |
| 2021-10-22 | $7.59 | $7.93 | $7.52 | $7.76 | $7.76 | 595,682 |
| 2021-10-21 | $8.24 | $8.24 | $7.66 | $7.76 | $7.76 | 1,592,573 |
| 2021-10-20 | $8.43 | $8.80 | $8.04 | $8.20 | $8.20 | 1,097,455 |
| 2021-10-19 | $8.33 | $8.64 | $8.17 | $8.55 | $8.55 | 737,807 |
| 2021-10-18 | $8.19 | $8.65 | $8.07 | $8.25 | $8.25 | 1,687,752 |
| 2021-10-15 | $8.21 | $8.46 | $7.85 | $8.25 | $8.25 | 1,632,368 |
| 2021-10-14 | $8.99 | $9.20 | $8.04 | $8.18 | $8.18 | 11,726,817 |
| 2021-10-13 | $8.37 | $8.38 | $7.88 | $8.09 | $8.09 | 817,220 |
| 2021-10-12 | $8.59 | $8.88 | $8.42 | $8.45 | $8.45 | 594,121 |
| 2021-10-11 | $8.39 | $8.57 | $8.22 | $8.50 | $8.50 | 874,195 |
| 2021-10-08 | $7.60 | $8.82 | $7.60 | $8.63 | $8.63 | 1,739,288 |
| 2021-10-07 | $7.82 | $7.89 | $7.61 | $7.75 | $7.75 | 736,976 |
| 2021-10-06 | $7.61 | $8.05 | $7.56 | $7.65 | $7.65 | 1,020,096 |
| 2021-10-05 | $7.65 | $8.49 | $7.53 | $8.09 | $8.09 | 2,930,813 |
| 2021-10-04 | $7.73 | $7.75 | $6.80 | $7.51 | $7.51 | 4,195,663 |
| 2021-10-01 | $9.06 | $9.09 | $8.42 | $8.45 | $8.45 | 994,965 |
| 2021-09-30 | $8.92 | $9.15 | $8.64 | $8.72 | $8.72 | 898,881 |
| 2021-09-29 | $9.86 | $10.13 | $8.78 | $8.90 | $8.90 | 1,345,905 |
| 2021-09-28 | $9.94 | $10.27 | $9.62 | $9.81 | $9.81 | 965,606 |
| 2021-09-27 | $10.11 | $10.83 | $9.75 | $10.10 | $10.10 | 1,398,084 |
| 2021-09-24 | $10.41 | $10.73 | $9.89 | $10.41 | $10.41 | 1,376,109 |
| 2021-09-23 | $11.21 | $11.48 | $10.00 | $10.27 | $10.27 | 2,205,449 |
| 2021-09-22 | $12.24 | $12.75 | $10.92 | $10.93 | $10.93 | 2,038,455 |
| 2021-09-21 | $12.92 | $13.40 | $11.81 | $12.47 | $12.47 | 2,624,515 |
| 2021-09-20 | $12.62 | $14.32 | $12.02 | $12.71 | $12.71 | 6,040,052 |
| 2021-09-17 | $16.23 | $17.94 | $12.63 | $13.63 | $13.63 | 22,323,015 |
| 2021-09-16 | $17.00 | $20.97 | $13.74 | $19.97 | $19.97 | 107,162,932 |
| 2021-09-15 | $10.99 | $13.19 | $10.20 | $12.58 | $12.58 | 6,677,523 |
| 2021-09-14 | $10.00 | $12.28 | $9.50 | $11.06 | $11.06 | 6,291,938 |
| 2021-09-13 | $9.60 | $10.37 | $8.60 | $9.84 | $9.84 | 1,802,005 |
| 2021-09-10 | $10.37 | $11.79 | $9.41 | $9.63 | $9.63 | 2,802,746 |
| 2021-09-09 | $11.30 | $16.00 | $10.15 | $10.20 | $10.20 | 11,128,211 |
| 2021-09-08 | $10.40 | $11.94 | $9.69 | $11.55 | $11.55 | 2,041,893 |
| 2021-09-07 | $10.09 | $11.78 | $9.72 | $10.90 | $10.90 | 6,340,642 |
| 2021-09-03 | $8.65 | $8.70 | $8.20 | $8.63 | $8.63 | 407,131 |
| 2021-09-02 | $9.44 | $9.48 | $8.76 | $9.02 | $9.02 | 793,252 |
| 2021-09-01 | $9.05 | $9.05 | $8.52 | $8.80 | $8.80 | 248,152 |
| 2021-08-31 | $9.24 | $9.24 | $8.55 | $8.99 | $8.99 | 333,233 |
| 2021-08-30 | $9.94 | $9.96 | $9.10 | $9.14 | $9.14 | 739,485 |
| 2021-08-27 | $9.95 | $10.10 | $9.78 | $9.87 | $9.87 | 1,469,502 |
| 2021-08-26 | $9.85 | $9.98 | $9.71 | $9.95 | $9.95 | 803,909 |
| 2021-08-25 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 218,645 |
| 2021-08-24 | $9.98 | $9.98 | $9.96 | $9.97 | $9.97 | 178,069 |
| 2021-08-23 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 358,293 |
| 2021-08-20 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 646,770 |
| 2021-08-19 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 92,463 |
| 2021-08-18 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 366,508 |
| 2021-08-17 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 1,205,833 |
| 2021-08-16 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 2,055,152 |
| 2021-08-13 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 644,367 |
| 2021-08-12 | $9.96 | $9.98 | $9.96 | $9.97 | $9.97 | 61,989 |
| 2021-08-11 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 61,685 |
| 2021-08-10 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 507,563 |
| 2021-08-09 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 14,440 |
| 2021-08-06 | $9.87 | $9.91 | $9.87 | $9.91 | $9.91 | 174,383 |
| 2021-08-05 | $9.90 | $9.91 | $9.85 | $9.91 | $9.91 | 249,466 |
| 2021-08-04 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 63,050 |
| 2021-08-03 | $9.89 | $9.90 | $9.87 | $9.90 | $9.90 | 67,258 |
| 2021-08-02 | $9.87 | $9.91 | $9.87 | $9.89 | $9.89 | 112,632 |
| 2021-07-30 | $9.92 | $9.92 | $9.86 | $9.87 | $9.87 | 760,275 |
| 2021-07-29 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 342,616 |
| 2021-07-28 | $9.93 | $9.93 | $9.91 | $9.93 | $9.93 | 31,665 |
| 2021-07-27 | $9.92 | $9.93 | $9.91 | $9.93 | $9.93 | 31,472 |
| 2021-07-26 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 478,932 |
| 2021-07-23 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 24,428 |
| 2021-07-22 | $9.91 | $9.93 | $9.90 | $9.92 | $9.92 | 1,135,912 |
| 2021-07-21 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 456,977 |
| 2021-07-20 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 33,073 |
| 2021-07-19 | $9.91 | $9.95 | $9.91 | $9.94 | $9.94 | 133,991 |
| 2021-07-16 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 73,577 |
| 2021-07-15 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 328,018 |
| 2021-07-14 | $9.92 | $9.96 | $9.92 | $9.93 | $9.93 | 466,493 |
| 2021-07-13 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 148,897 |
| 2021-07-12 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 74,001 |
| 2021-07-09 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 18,286 |
| 2021-07-08 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 69,697 |
| 2021-07-07 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 36,295 |
| 2021-07-06 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 44,483 |
| 2021-07-02 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 71,290 |
| 2021-07-01 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 92,642 |
| 2021-06-30 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 251,158 |
| 2021-06-29 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 57,233 |
| 2021-06-28 | $9.95 | $9.95 | $9.91 | $9.93 | $9.93 | 950,156 |
| 2021-06-25 | $9.95 | $9.95 | $9.92 | $9.93 | $9.93 | 365,214 |
| 2021-06-24 | $9.92 | $9.96 | $9.92 | $9.95 | $9.95 | 80,983 |
| 2021-06-23 | $9.95 | $9.95 | $9.91 | $9.94 | $9.94 | 30,854 |
| 2021-06-22 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 22,026 |
| 2021-06-21 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 54,021 |
| 2021-06-18 | $9.92 | $9.95 | $9.91 | $9.93 | $9.93 | 180,775 |
| 2021-06-17 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 39,368 |
| 2021-06-16 | $9.91 | $9.94 | $9.91 | $9.93 | $9.93 | 31,236 |
| 2021-06-15 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 178,937 |
| 2021-06-14 | $9.96 | $9.96 | $9.93 | $9.95 | $9.95 | 197,168 |
| 2021-06-11 | $9.95 | $9.97 | $9.93 | $9.97 | $9.97 | 76,594 |
| 2021-06-10 | $9.93 | $9.97 | $9.92 | $9.94 | $9.94 | 263,972 |
| 2021-06-09 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 123,352 |
| 2021-06-08 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 26,778 |
| 2021-06-07 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 52,738 |
| 2021-06-04 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 831,253 |
| 2021-06-03 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 87,100 |
| 2021-06-02 | $9.89 | $9.93 | $9.88 | $9.90 | $9.90 | 484,043 |
| 2021-06-01 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 362,497 |
| 2021-05-28 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 52,216 |
| 2021-05-27 | $9.93 | $9.93 | $9.88 | $9.90 | $9.90 | 58,994 |
| 2021-05-26 | $9.90 | $9.92 | $9.88 | $9.90 | $9.90 | 757,545 |
| 2021-05-25 | $9.90 | $9.92 | $9.89 | $9.90 | $9.90 | 74,848 |
| 2021-05-24 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 54,646 |
| 2021-05-21 | $9.95 | $9.95 | $9.88 | $9.90 | $9.90 | 1,346,889 |
| 2021-05-20 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 50,256 |
| 2021-05-19 | $9.89 | $9.93 | $9.89 | $9.90 | $9.90 | 58,983 |
| 2021-05-18 | $9.88 | $9.93 | $9.88 | $9.89 | $9.89 | 83,395 |
| 2021-05-17 | $9.90 | $9.91 | $9.87 | $9.89 | $9.89 | 126,494 |
| 2021-05-14 | $9.90 | $9.91 | $9.85 | $9.90 | $9.90 | 136,919 |
| 2021-05-13 | $9.85 | $9.90 | $9.85 | $9.87 | $9.87 | 185,669 |
| 2021-05-12 | $9.88 | $9.90 | $9.85 | $9.86 | $9.86 | 1,646,920 |
| 2021-05-11 | $9.80 | $9.92 | $9.80 | $9.90 | $9.90 | 2,181,011 |
| 2021-05-10 | $9.91 | $9.91 | $9.88 | $9.90 | $9.90 | 625,411 |
| 2021-05-07 | $9.87 | $9.92 | $9.87 | $9.90 | $9.90 | 69,397 |
| 2021-05-06 | $9.94 | $9.95 | $9.85 | $9.89 | $9.89 | 1,924,920 |
| 2021-05-05 | $9.93 | $9.97 | $9.93 | $9.96 | $9.96 | 225,000 |
| 2021-05-04 | $9.91 | $10.00 | $9.89 | $9.97 | $9.97 | 285,133 |
| 2021-05-03 | $9.96 | $9.96 | $9.92 | $9.95 | $9.95 | 251,253 |
| 2021-04-30 | $9.95 | $9.99 | $9.93 | $9.98 | $9.98 | 154,911 |
| 2021-04-29 | $9.98 | $9.98 | $9.93 | $9.98 | $9.98 | 380,641 |
| 2021-04-28 | $9.97 | $10.01 | $9.94 | $9.97 | $9.97 | 166,601 |
| 2021-04-27 | $9.99 | $10.01 | $9.95 | $10.00 | $10.00 | 239,436 |
| 2021-04-26 | $10.00 | $10.01 | $9.93 | $10.00 | $10.00 | 500,191 |
| 2021-04-23 | $9.90 | $10.01 | $9.90 | $10.00 | $10.00 | 194,191 |
| 2021-04-22 | $9.91 | $9.97 | $9.88 | $9.91 | $9.91 | 229,026 |
| 2021-04-21 | $9.84 | $9.99 | $9.84 | $9.91 | $9.91 | 387,520 |
| 2021-04-20 | $9.88 | $9.94 | $9.83 | $9.89 | $9.89 | 2,598,232 |
| 2021-04-19 | $9.96 | $9.97 | $9.86 | $9.95 | $9.95 | 299,347 |
| 2021-04-16 | $9.98 | $10.02 | $9.94 | $9.99 | $9.99 | 352,782 |
| 2021-04-15 | $9.99 | $10.00 | $9.95 | $9.98 | $9.98 | 331,995 |
| 2021-04-14 | $10.01 | $10.02 | $9.96 | $9.99 | $9.99 | 442,611 |
| 2021-04-13 | $10.03 | $10.03 | $10.00 | $10.01 | $10.01 | 776,650 |
| 2021-04-12 | $10.06 | $10.07 | $10.00 | $10.02 | $10.02 | 604,350 |
| 2021-04-09 | $10.10 | $10.10 | $10.02 | $10.06 | $10.06 | 672,710 |
| 2021-04-08 | $10.16 | $10.16 | $10.00 | $10.08 | $10.08 | 839,565 |
| 2021-04-07 | $10.14 | $10.16 | $10.06 | $10.11 | $10.11 | 244,974 |
| 2021-04-06 | $10.11 | $10.13 | $10.09 | $10.11 | $10.11 | 310,355 |
| 2021-04-05 | $10.11 | $10.18 | $10.10 | $10.11 | $10.11 | 164,621 |
| 2021-04-01 | $10.12 | $10.23 | $10.06 | $10.11 | $10.11 | 453,718 |
| 2021-03-31 | $10.06 | $10.14 | $10.05 | $10.11 | $10.11 | 255,058 |
| 2021-03-30 | $10.03 | $10.14 | $9.97 | $10.11 | $10.11 | 442,216 |
| 2021-03-29 | $10.05 | $10.13 | $10.01 | $10.02 | $10.02 | 877,073 |
| 2021-03-26 | $10.19 | $10.20 | $10.02 | $10.05 | $10.05 | 1,192,202 |
| 2021-03-25 | $10.00 | $10.14 | $9.93 | $10.08 | $10.08 | 1,908,250 |
| 2021-03-24 | $10.10 | $10.27 | $10.04 | $10.06 | $10.06 | 1,149,022 |
| 2021-03-23 | $10.35 | $10.35 | $10.03 | $10.08 | $10.08 | 1,889,909 |
| 2021-03-22 | $10.45 | $10.47 | $10.30 | $10.34 | $10.34 | 1,297,919 |
| 2021-03-19 | $10.50 | $10.50 | $10.25 | $10.36 | $10.36 | 3,518,552 |
| 2021-03-18 | $10.57 | $10.76 | $10.41 | $10.47 | $10.47 | 10,806,065 |
| 2021-03-17 | $10.50 | $10.68 | $10.30 | $10.67 | $10.67 | 310,545 |
| 2021-03-16 | $10.45 | $10.56 | $10.22 | $10.56 | $10.56 | 594,429 |
| 2021-03-15 | $10.55 | $10.64 | $10.25 | $10.43 | $10.43 | 679,347 |
| 2021-03-12 | $10.40 | $10.61 | $10.25 | $10.60 | $10.60 | 189,173 |
| 2021-03-11 | $10.32 | $10.57 | $10.31 | $10.55 | $10.55 | 527,094 |
| 2021-03-10 | $10.27 | $10.44 | $10.22 | $10.33 | $10.33 | 288,530 |
| 2021-03-09 | $10.21 | $10.39 | $10.19 | $10.31 | $10.31 | 186,731 |
| 2021-03-08 | $10.26 | $10.53 | $10.13 | $10.20 | $10.20 | 297,971 |
| 2021-03-05 | $10.35 | $10.45 | $10.08 | $10.42 | $10.42 | 614,438 |
| 2021-03-04 | $10.35 | $10.51 | $10.05 | $10.27 | $10.27 | 911,978 |
| 2021-03-03 | $10.73 | $10.73 | $10.33 | $10.45 | $10.45 | 568,027 |
| 2021-03-02 | $11.00 | $11.14 | $10.50 | $10.78 | $10.78 | 818,658 |
| 2021-03-01 | $11.08 | $11.16 | $10.98 | $11.06 | $11.06 | 358,109 |
| 2021-02-26 | $10.78 | $10.92 | $10.51 | $10.89 | $10.89 | 749,672 |
| 2021-02-25 | $11.24 | $11.39 | $10.61 | $10.84 | $10.84 | 868,868 |
| 2021-02-24 | $11.25 | $11.43 | $11.13 | $11.31 | $11.31 | 482,888 |
| 2021-02-23 | $11.62 | $11.62 | $11.00 | $11.17 | $11.17 | 1,208,492 |
| 2021-02-22 | $12.15 | $12.15 | $11.88 | $11.90 | $11.90 | 423,850 |
| 2021-02-19 | $12.00 | $12.40 | $11.93 | $12.15 | $12.15 | 630,436 |
| 2021-02-18 | $11.75 | $11.98 | $11.71 | $11.95 | $11.95 | 530,870 |
| 2021-02-17 | $11.71 | $11.96 | $11.41 | $11.85 | $11.85 | 617,597 |
| 2021-02-16 | $12.00 | $12.00 | $11.56 | $11.76 | $11.76 | 733,103 |
| 2021-02-12 | $11.72 | $12.15 | $11.51 | $11.89 | $11.89 | 1,045,234 |
| 2021-02-11 | $11.71 | $11.95 | $11.55 | $11.75 | $11.75 | 1,090,342 |
| 2021-02-10 | $11.35 | $11.69 | $10.94 | $11.38 | $11.38 | 469,090 |
| 2021-02-09 | $11.65 | $11.65 | $11.23 | $11.30 | $11.30 | 443,719 |
| 2021-02-08 | $11.31 | $11.42 | $11.25 | $11.30 | $11.30 | 315,144 |
| 2021-02-05 | $11.41 | $11.43 | $11.12 | $11.28 | $11.28 | 242,862 |
| 2021-02-04 | $11.39 | $11.46 | $11.31 | $11.38 | $11.38 | 150,826 |
| 2021-02-03 | $11.22 | $11.48 | $11.21 | $11.42 | $11.42 | 250,793 |
| 2021-02-02 | $11.25 | $11.60 | $11.10 | $11.30 | $11.30 | 211,008 |
| 2021-02-01 | $10.97 | $11.12 | $10.92 | $11.12 | $11.12 | 215,853 |
| 2021-01-29 | $10.95 | $11.11 | $10.90 | $10.97 | $10.97 | 149,722 |
| 2021-01-28 | $11.00 | $11.03 | $10.90 | $11.01 | $11.01 | 579,091 |
| 2021-01-27 | $11.01 | $11.08 | $10.81 | $10.87 | $10.87 | 681,686 |
| 2021-01-26 | $11.37 | $11.46 | $11.09 | $11.23 | $11.23 | 221,888 |
| 2021-01-25 | $11.68 | $11.99 | $11.16 | $11.32 | $11.32 | 374,033 |
| 2021-01-22 | $11.33 | $11.67 | $11.31 | $11.50 | $11.50 | 388,395 |
| 2021-01-21 | $11.25 | $11.38 | $11.16 | $11.33 | $11.33 | 352,233 |
| 2021-01-20 | $11.15 | $11.20 | $11.05 | $11.16 | $11.16 | 354,506 |
| 2021-01-19 | $11.20 | $11.31 | $11.05 | $11.15 | $11.15 | 503,986 |
| 2021-01-15 | $11.25 | $11.36 | $11.05 | $11.21 | $11.21 | 484,743 |
| 2021-01-14 | $11.46 | $11.59 | $11.10 | $11.22 | $11.22 | 421,946 |
| 2021-01-13 | $11.26 | $11.80 | $11.09 | $11.28 | $11.28 | 393,686 |
| 2021-01-12 | $10.82 | $11.20 | $10.80 | $11.14 | $11.14 | 426,067 |
| 2021-01-11 | $11.06 | $11.06 | $10.68 | $10.87 | $10.87 | 474,257 |
| 2021-01-08 | $11.35 | $12.50 | $10.75 | $11.03 | $11.03 | 1,224,490 |
| 2021-01-07 | $11.41 | $11.41 | $10.92 | $11.00 | $11.00 | 372,078 |
| 2021-01-06 | $11.01 | $11.01 | $10.92 | $10.96 | $10.96 | 297,319 |
| 2021-01-05 | $10.95 | $11.20 | $10.90 | $11.02 | $11.02 | 579,941 |
| 2021-01-04 | $11.10 | $11.27 | $10.96 | $11.01 | $11.01 | 405,641 |
| 2020-12-31 | $11.22 | $11.22 | $10.90 | $11.00 | $11.00 | 391,593 |
| 2020-12-30 | $11.15 | $11.35 | $11.00 | $11.13 | $11.13 | 335,045 |
| 2020-12-29 | $11.08 | $11.16 | $10.95 | $11.02 | $11.02 | 735,005 |
| 2020-12-28 | $11.28 | $11.45 | $11.00 | $11.05 | $11.05 | 600,091 |
| 2020-12-24 | $11.15 | $11.40 | $10.94 | $11.17 | $11.17 | 188,264 |
| 2020-12-23 | $11.00 | $11.11 | $10.84 | $11.08 | $11.08 | 181,451 |
| 2020-12-22 | $10.90 | $11.19 | $10.54 | $10.84 | $10.84 | 259,468 |
| 2020-12-21 | $10.70 | $10.91 | $10.42 | $10.75 | $10.75 | 345,406 |
| 2020-12-18 | $10.60 | $10.75 | $10.45 | $10.53 | $10.53 | 267,328 |
| 2020-12-17 | $10.50 | $10.66 | $10.38 | $10.47 | $10.47 | 275,988 |
| 2020-12-16 | $10.64 | $10.66 | $10.40 | $10.50 | $10.50 | 141,725 |
| 2020-12-15 | $10.75 | $10.80 | $10.30 | $10.48 | $10.48 | 669,475 |
| 2020-12-14 | $11.40 | $11.85 | $10.26 | $10.40 | $10.40 | 266,676 |
| 2020-12-11 | $10.97 | $13.00 | $10.15 | $10.18 | $10.18 | 76,849 |
Offerpad Solutions Inc - Class A (OPAD) News Headlines
.jpg)
Recent Offerpad Solutions Inc - Class A (OPAD) News
Similar Companies to Offerpad Solutions Inc - Class A (OPAD) 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 | -- | -- | -- |