Origin Materials Inc (ORGN) Exchange: NASDAQ
Data as of April 16, 2024
$0.62 ($-0.03) -4.65%
Origin Materials Inc - Daily Information
Click for more stock information on Origin Materials Inc.| Daily Information | Data |
|---|---|
| Date | April 16, 2024 |
| Open | $0.64 |
| Previous Close | $0.62 |
| High | $0.66 |
| Low | $0.61 |
| Adjusted Open | $0.64 |
| Previous Adjusted Close | $0.62 |
| Adjusted High | $0.66 |
| Adjusted Low | $0.61 |
About Origin Materials Inc (ORGN)
Invest in Origin Materials Inc (ORGN)
Historical Stock Data for Origin Materials Inc (ORGN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $0.64 | $0.66 | $0.61 | $0.62 | $0.62 | 954,700 |
| 2024-04-11 | $0.67 | $0.68 | $0.62 | $0.65 | $0.65 | 1,779,653 |
| 2024-04-10 | $0.70 | $0.72 | $0.64 | $0.67 | $0.67 | 2,259,508 |
| 2024-04-09 | $0.68 | $0.75 | $0.68 | $0.71 | $0.71 | 1,254,438 |
| 2024-04-08 | $0.76 | $0.84 | $0.65 | $0.66 | $0.66 | 3,172,420 |
| 2024-04-05 | $0.66 | $0.79 | $0.60 | $0.77 | $0.77 | 4,790,704 |
| 2024-04-04 | $0.60 | $0.69 | $0.57 | $0.65 | $0.65 | 4,222,169 |
| 2024-04-03 | $0.55 | $0.72 | $0.54 | $0.60 | $0.60 | 9,048,176 |
| 2024-04-02 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 1,172,046 |
| 2024-04-01 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 668,608 |
| 2024-03-28 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 1,015,767 |
| 2024-03-27 | $0.48 | $0.52 | $0.47 | $0.52 | $0.52 | 1,560,530 |
| 2024-03-26 | $0.50 | $0.50 | $0.44 | $0.47 | $0.47 | 2,084,089 |
| 2024-03-25 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 1,070,786 |
| 2024-03-22 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 941,561 |
| 2024-03-21 | $0.52 | $0.53 | $0.51 | $0.53 | $0.53 | 984,551 |
| 2024-03-20 | $0.51 | $0.54 | $0.50 | $0.53 | $0.53 | 1,909,729 |
| 2024-03-19 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 1,346,573 |
| 2024-03-18 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 825,712 |
| 2024-03-15 | $0.49 | $0.53 | $0.49 | $0.52 | $0.52 | 2,215,346 |
| 2024-03-14 | $0.52 | $0.54 | $0.49 | $0.49 | $0.49 | 1,465,177 |
| 2024-03-13 | $0.56 | $0.56 | $0.51 | $0.52 | $0.52 | 1,380,710 |
| 2024-03-12 | $0.58 | $0.59 | $0.54 | $0.55 | $0.55 | 1,352,688 |
| 2024-03-11 | $0.61 | $0.61 | $0.58 | $0.58 | $0.58 | 1,320,035 |
| 2024-03-08 | $0.57 | $0.62 | $0.56 | $0.61 | $0.61 | 2,348,083 |
| 2024-03-07 | $0.55 | $0.55 | $0.52 | $0.55 | $0.55 | 1,410,832 |
| 2024-03-06 | $0.56 | $0.58 | $0.54 | $0.54 | $0.54 | 873,656 |
| 2024-03-05 | $0.61 | $0.61 | $0.54 | $0.54 | $0.54 | 1,473,231 |
| 2024-03-04 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 3,650,303 |
| 2024-03-01 | $0.50 | $0.64 | $0.50 | $0.54 | $0.54 | 4,367,725 |
| 2024-02-29 | $0.58 | $0.64 | $0.55 | $0.59 | $0.59 | 3,035,623 |
| 2024-02-28 | $0.67 | $0.68 | $0.57 | $0.58 | $0.58 | 1,737,013 |
| 2024-02-27 | $0.56 | $0.68 | $0.56 | $0.66 | $0.66 | 2,776,359 |
| 2024-02-26 | $0.51 | $0.57 | $0.50 | $0.56 | $0.56 | 2,954,043 |
| 2024-02-23 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 1,208,271 |
| 2024-02-22 | $0.51 | $0.53 | $0.50 | $0.51 | $0.51 | 926,210 |
| 2024-02-21 | $0.51 | $0.52 | $0.51 | $0.52 | $0.52 | 695,659 |
| 2024-02-20 | $0.55 | $0.56 | $0.51 | $0.52 | $0.52 | 1,330,678 |
| 2024-02-16 | $0.57 | $0.58 | $0.53 | $0.55 | $0.55 | 1,762,948 |
| 2024-02-15 | $0.54 | $0.58 | $0.53 | $0.57 | $0.57 | 2,866,373 |
| 2024-02-14 | $0.49 | $0.53 | $0.49 | $0.52 | $0.52 | 1,382,320 |
| 2024-02-13 | $0.53 | $0.54 | $0.48 | $0.49 | $0.49 | 2,227,242 |
| 2024-02-12 | $0.54 | $0.55 | $0.54 | $0.54 | $0.54 | 1,776,864 |
| 2024-02-09 | $0.52 | $0.56 | $0.52 | $0.54 | $0.54 | 1,558,496 |
| 2024-02-08 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 1,865,176 |
| 2024-02-07 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 1,531,602 |
| 2024-02-06 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 1,748,526 |
| 2024-02-05 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 1,650,106 |
| 2024-02-02 | $0.57 | $0.58 | $0.52 | $0.53 | $0.53 | 1,709,862 |
| 2024-02-01 | $0.59 | $0.63 | $0.57 | $0.59 | $0.59 | 640,228 |
| 2024-01-31 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 552,557 |
| 2024-01-30 | $0.61 | $0.63 | $0.60 | $0.62 | $0.62 | 320,736 |
| 2024-01-29 | $0.65 | $0.66 | $0.59 | $0.62 | $0.62 | 937,571 |
| 2024-01-26 | $0.66 | $0.66 | $0.63 | $0.64 | $0.64 | 424,065 |
| 2024-01-25 | $0.63 | $0.64 | $0.60 | $0.63 | $0.63 | 607,047 |
| 2024-01-24 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 690,790 |
| 2024-01-23 | $0.65 | $0.69 | $0.64 | $0.68 | $0.68 | 986,186 |
| 2024-01-22 | $0.58 | $0.66 | $0.58 | $0.65 | $0.65 | 1,687,869 |
| 2024-01-19 | $0.59 | $0.59 | $0.55 | $0.58 | $0.58 | 1,224,706 |
| 2024-01-18 | $0.63 | $0.63 | $0.55 | $0.55 | $0.55 | 1,966,826 |
| 2024-01-17 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 1,615,284 |
| 2024-01-16 | $0.67 | $0.68 | $0.62 | $0.63 | $0.63 | 2,088,687 |
| 2024-01-12 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 1,835,063 |
| 2024-01-11 | $0.69 | $0.71 | $0.65 | $0.66 | $0.66 | 2,413,549 |
| 2024-01-10 | $0.73 | $0.73 | $0.68 | $0.68 | $0.68 | 1,485,008 |
| 2024-01-09 | $0.70 | $0.76 | $0.67 | $0.72 | $0.72 | 2,094,257 |
| 2024-01-08 | $0.69 | $0.72 | $0.67 | $0.71 | $0.71 | 1,604,998 |
| 2024-01-05 | $0.71 | $0.71 | $0.65 | $0.68 | $0.68 | 2,514,409 |
| 2024-01-04 | $0.75 | $0.76 | $0.71 | $0.71 | $0.71 | 1,381,551 |
| 2024-01-03 | $0.85 | $0.85 | $0.73 | $0.74 | $0.74 | 1,678,317 |
| 2024-01-02 | $0.84 | $0.90 | $0.84 | $0.84 | $0.84 | 1,129,407 |
| 2023-12-29 | $0.85 | $0.86 | $0.82 | $0.84 | $0.84 | 1,251,658 |
| 2023-12-28 | $0.88 | $0.88 | $0.81 | $0.86 | $0.86 | 1,225,233 |
| 2023-12-27 | $0.94 | $0.94 | $0.87 | $0.88 | $0.88 | 880,477 |
| 2023-12-26 | $0.94 | $0.97 | $0.92 | $0.93 | $0.93 | 815,438 |
| 2023-12-22 | $0.91 | $0.99 | $0.90 | $0.95 | $0.95 | 1,164,170 |
| 2023-12-21 | $0.90 | $0.93 | $0.88 | $0.91 | $0.91 | 885,246 |
| 2023-12-20 | $0.96 | $0.99 | $0.86 | $0.87 | $0.87 | 1,636,448 |
| 2023-12-19 | $0.83 | $0.97 | $0.82 | $0.96 | $0.96 | 2,617,406 |
| 2023-12-18 | $0.83 | $0.83 | $0.78 | $0.82 | $0.82 | 976,154 |
| 2023-12-15 | $0.90 | $0.90 | $0.83 | $0.83 | $0.83 | 2,159,882 |
| 2023-12-14 | $0.85 | $0.89 | $0.80 | $0.87 | $0.87 | 2,032,051 |
| 2023-12-13 | $0.79 | $0.84 | $0.76 | $0.84 | $0.84 | 1,478,782 |
| 2023-12-12 | $0.78 | $0.80 | $0.76 | $0.79 | $0.79 | 1,151,512 |
| 2023-12-11 | $0.77 | $0.81 | $0.73 | $0.79 | $0.79 | 1,257,630 |
| 2023-12-08 | $0.72 | $0.77 | $0.71 | $0.77 | $0.77 | 1,963,106 |
| 2023-12-07 | $0.68 | $0.72 | $0.68 | $0.72 | $0.72 | 1,519,259 |
| 2023-12-06 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 2,270,112 |
| 2023-12-05 | $0.70 | $0.72 | $0.68 | $0.69 | $0.69 | 1,853,551 |
| 2023-12-04 | $0.69 | $0.70 | $0.68 | $0.70 | $0.70 | 2,960,335 |
| 2023-12-01 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 3,610,765 |
| 2023-11-30 | $0.78 | $0.78 | $0.68 | $0.68 | $0.68 | 6,400,321 |
| 2023-11-29 | $0.79 | $0.82 | $0.77 | $0.77 | $0.77 | 1,400,981 |
| 2023-11-28 | $0.82 | $0.83 | $0.78 | $0.79 | $0.79 | 1,677,638 |
| 2023-11-27 | $0.90 | $0.90 | $0.83 | $0.84 | $0.84 | 1,067,779 |
| 2023-11-24 | $0.90 | $0.91 | $0.89 | $0.91 | $0.91 | 516,060 |
| 2023-11-22 | $0.92 | $0.93 | $0.89 | $0.91 | $0.91 | 837,313 |
| 2023-11-21 | $0.97 | $0.98 | $0.88 | $0.89 | $0.89 | 1,132,218 |
| 2023-11-20 | $1.02 | $1.02 | $0.97 | $0.98 | $0.98 | 1,093,298 |
| 2023-11-17 | $1.04 | $1.06 | $0.99 | $1.04 | $1.04 | 1,047,835 |
| 2023-11-16 | $1.09 | $1.13 | $1.01 | $1.02 | $1.02 | 852,490 |
| 2023-11-15 | $1.07 | $1.17 | $1.07 | $1.12 | $1.12 | 931,156 |
| 2023-11-14 | $1.08 | $1.13 | $1.04 | $1.11 | $1.11 | 1,371,485 |
| 2023-11-13 | $0.90 | $1.06 | $0.90 | $1.06 | $1.06 | 1,868,723 |
| 2023-11-10 | $1.09 | $1.09 | $0.72 | $0.88 | $0.88 | 5,088,477 |
| 2023-11-09 | $1.13 | $1.13 | $1.03 | $1.08 | $1.08 | 1,411,054 |
| 2023-11-08 | $1.10 | $1.10 | $1.05 | $1.09 | $1.09 | 805,386 |
| 2023-11-07 | $1.12 | $1.14 | $1.05 | $1.09 | $1.09 | 639,534 |
| 2023-11-06 | $1.21 | $1.21 | $1.11 | $1.12 | $1.12 | 1,678,881 |
| 2023-11-03 | $1.12 | $1.21 | $1.11 | $1.17 | $1.17 | 1,236,131 |
| 2023-11-02 | $1.00 | $1.12 | $1.00 | $1.09 | $1.09 | 911,333 |
| 2023-11-01 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 1,013,847 |
| 2023-10-31 | $0.99 | $1.01 | $0.96 | $0.99 | $0.99 | 553,078 |
| 2023-10-30 | $0.98 | $1.02 | $0.95 | $1.00 | $1.00 | 851,535 |
| 2023-10-27 | $1.03 | $1.03 | $0.97 | $0.97 | $0.97 | 747,138 |
| 2023-10-26 | $1.00 | $1.05 | $0.99 | $1.02 | $1.02 | 650,520 |
| 2023-10-25 | $1.00 | $1.02 | $0.98 | $1.00 | $1.00 | 1,128,830 |
| 2023-10-24 | $0.98 | $1.06 | $0.96 | $1.02 | $1.02 | 878,892 |
| 2023-10-23 | $1.01 | $1.02 | $0.96 | $0.98 | $0.98 | 1,066,121 |
| 2023-10-20 | $1.08 | $1.10 | $1.03 | $1.04 | $1.04 | 1,611,949 |
| 2023-10-19 | $1.10 | $1.15 | $1.01 | $1.05 | $1.05 | 1,602,533 |
| 2023-10-18 | $1.09 | $1.13 | $1.04 | $1.09 | $1.09 | 1,594,861 |
| 2023-10-17 | $1.05 | $1.10 | $1.04 | $1.09 | $1.09 | 860,148 |
| 2023-10-16 | $1.04 | $1.08 | $1.00 | $1.06 | $1.06 | 1,161,361 |
| 2023-10-13 | $1.10 | $1.12 | $1.02 | $1.03 | $1.03 | 947,691 |
| 2023-10-12 | $1.20 | $1.22 | $1.08 | $1.12 | $1.12 | 2,145,449 |
| 2023-10-11 | $1.09 | $1.28 | $1.09 | $1.17 | $1.17 | 4,147,067 |
| 2023-10-10 | $0.88 | $1.01 | $0.88 | $0.97 | $0.97 | 2,831,767 |
| 2023-10-09 | $1.11 | $1.16 | $0.86 | $0.89 | $0.89 | 5,989,374 |
| 2023-10-06 | $1.11 | $1.16 | $1.10 | $1.12 | $1.12 | 962,278 |
| 2023-10-05 | $1.13 | $1.16 | $1.09 | $1.13 | $1.13 | 1,073,532 |
| 2023-10-04 | $1.15 | $1.15 | $1.09 | $1.13 | $1.13 | 1,668,134 |
| 2023-10-03 | $1.18 | $1.22 | $1.13 | $1.15 | $1.15 | 1,289,428 |
| 2023-10-02 | $1.28 | $1.29 | $1.13 | $1.17 | $1.17 | 2,510,293 |
| 2023-09-29 | $1.27 | $1.32 | $1.26 | $1.28 | $1.28 | 1,034,515 |
| 2023-09-28 | $1.32 | $1.35 | $1.25 | $1.26 | $1.26 | 1,463,680 |
| 2023-09-27 | $1.35 | $1.39 | $1.30 | $1.32 | $1.32 | 1,067,647 |
| 2023-09-26 | $1.34 | $1.40 | $1.31 | $1.34 | $1.34 | 778,534 |
| 2023-09-25 | $1.33 | $1.38 | $1.31 | $1.35 | $1.35 | 831,696 |
| 2023-09-22 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 1,151,983 |
| 2023-09-21 | $1.36 | $1.40 | $1.35 | $1.36 | $1.36 | 958,080 |
| 2023-09-20 | $1.41 | $1.43 | $1.36 | $1.37 | $1.37 | 957,449 |
| 2023-09-19 | $1.45 | $1.46 | $1.38 | $1.41 | $1.41 | 871,025 |
| 2023-09-18 | $1.46 | $1.51 | $1.45 | $1.46 | $1.46 | 1,059,357 |
| 2023-09-15 | $1.49 | $1.55 | $1.46 | $1.47 | $1.47 | 2,369,037 |
| 2023-09-14 | $1.43 | $1.52 | $1.41 | $1.50 | $1.50 | 912,200 |
| 2023-09-13 | $1.49 | $1.49 | $1.39 | $1.43 | $1.43 | 1,212,216 |
| 2023-09-12 | $1.52 | $1.52 | $1.44 | $1.49 | $1.49 | 1,172,631 |
| 2023-09-11 | $1.50 | $1.58 | $1.46 | $1.54 | $1.54 | 2,982,605 |
| 2023-09-08 | $1.41 | $1.50 | $1.40 | $1.50 | $1.50 | 1,807,154 |
| 2023-09-07 | $1.40 | $1.42 | $1.34 | $1.41 | $1.41 | 1,985,523 |
| 2023-09-06 | $1.45 | $1.45 | $1.33 | $1.40 | $1.40 | 1,912,022 |
| 2023-09-05 | $1.39 | $1.49 | $1.34 | $1.47 | $1.47 | 4,875,842 |
| 2023-09-01 | $1.39 | $1.41 | $1.34 | $1.38 | $1.38 | 1,034,716 |
| 2023-08-31 | $1.39 | $1.43 | $1.36 | $1.37 | $1.37 | 1,203,894 |
| 2023-08-30 | $1.36 | $1.45 | $1.36 | $1.41 | $1.41 | 1,629,638 |
| 2023-08-29 | $1.36 | $1.41 | $1.34 | $1.40 | $1.40 | 1,869,715 |
| 2023-08-28 | $1.37 | $1.39 | $1.33 | $1.36 | $1.36 | 1,274,474 |
| 2023-08-25 | $1.34 | $1.38 | $1.30 | $1.35 | $1.35 | 1,997,408 |
| 2023-08-24 | $1.38 | $1.40 | $1.32 | $1.36 | $1.36 | 1,224,890 |
| 2023-08-23 | $1.38 | $1.45 | $1.36 | $1.38 | $1.38 | 2,038,441 |
| 2023-08-22 | $1.44 | $1.48 | $1.34 | $1.40 | $1.40 | 1,984,069 |
| 2023-08-21 | $1.40 | $1.45 | $1.36 | $1.44 | $1.44 | 2,045,289 |
| 2023-08-18 | $1.37 | $1.49 | $1.37 | $1.40 | $1.40 | 3,374,607 |
| 2023-08-17 | $1.28 | $1.41 | $1.27 | $1.39 | $1.39 | 3,621,748 |
| 2023-08-16 | $1.37 | $1.43 | $1.26 | $1.27 | $1.27 | 3,253,629 |
| 2023-08-15 | $1.40 | $1.45 | $1.29 | $1.38 | $1.38 | 4,626,849 |
| 2023-08-14 | $1.23 | $1.47 | $1.23 | $1.42 | $1.42 | 9,838,057 |
| 2023-08-11 | $1.45 | $1.45 | $1.18 | $1.22 | $1.22 | 18,277,066 |
| 2023-08-10 | $1.83 | $1.85 | $1.24 | $1.46 | $1.46 | 47,217,212 |
| 2023-08-09 | $4.40 | $4.50 | $4.27 | $4.33 | $4.33 | 4,756,225 |
| 2023-08-08 | $4.35 | $4.35 | $4.22 | $4.32 | $4.32 | 1,224,723 |
| 2023-08-07 | $4.36 | $4.44 | $4.30 | $4.35 | $4.35 | 978,296 |
| 2023-08-04 | $4.35 | $4.45 | $4.29 | $4.29 | $4.29 | 729,019 |
| 2023-08-03 | $4.21 | $4.36 | $4.17 | $4.30 | $4.30 | 958,568 |
| 2023-08-02 | $4.29 | $4.32 | $4.17 | $4.18 | $4.18 | 697,909 |
| 2023-08-01 | $4.42 | $4.45 | $4.35 | $4.40 | $4.40 | 752,734 |
| 2023-07-31 | $4.27 | $4.53 | $4.27 | $4.48 | $4.48 | 1,343,985 |
| 2023-07-28 | $4.24 | $4.29 | $4.21 | $4.23 | $4.23 | 753,532 |
| 2023-07-27 | $4.32 | $4.39 | $4.20 | $4.20 | $4.20 | 1,041,597 |
| 2023-07-26 | $4.27 | $4.34 | $4.25 | $4.29 | $4.29 | 723,571 |
| 2023-07-25 | $4.30 | $4.36 | $4.24 | $4.27 | $4.27 | 573,985 |
| 2023-07-24 | $4.41 | $4.45 | $4.28 | $4.30 | $4.30 | 857,637 |
| 2023-07-21 | $4.51 | $4.51 | $4.33 | $4.40 | $4.40 | 760,354 |
| 2023-07-20 | $4.42 | $4.52 | $4.40 | $4.47 | $4.47 | 766,736 |
| 2023-07-19 | $4.35 | $4.45 | $4.32 | $4.42 | $4.42 | 753,540 |
| 2023-07-18 | $4.27 | $4.38 | $4.23 | $4.33 | $4.33 | 891,164 |
| 2023-07-17 | $4.03 | $4.28 | $4.00 | $4.28 | $4.28 | 927,660 |
| 2023-07-14 | $4.26 | $4.26 | $4.00 | $4.05 | $4.05 | 1,733,283 |
| 2023-07-13 | $4.30 | $4.40 | $4.21 | $4.24 | $4.24 | 1,385,142 |
| 2023-07-12 | $4.42 | $4.44 | $4.25 | $4.27 | $4.27 | 1,026,497 |
| 2023-07-11 | $4.17 | $4.34 | $4.17 | $4.33 | $4.33 | 1,381,585 |
| 2023-07-10 | $3.75 | $4.17 | $3.74 | $4.16 | $4.16 | 2,055,496 |
| 2023-07-07 | $3.75 | $3.85 | $3.64 | $3.76 | $3.76 | 2,061,907 |
| 2023-07-06 | $4.10 | $4.10 | $3.72 | $3.75 | $3.75 | 3,520,093 |
| 2023-07-05 | $4.28 | $4.28 | $4.13 | $4.16 | $4.16 | 854,712 |
| 2023-07-03 | $4.26 | $4.30 | $4.16 | $4.26 | $4.26 | 780,655 |
| 2023-06-30 | $4.32 | $4.38 | $4.24 | $4.26 | $4.26 | 1,347,398 |
| 2023-06-29 | $4.16 | $4.32 | $4.13 | $4.31 | $4.31 | 1,334,636 |
| 2023-06-28 | $4.35 | $4.36 | $4.12 | $4.13 | $4.13 | 2,650,176 |
| 2023-06-27 | $4.72 | $4.75 | $4.27 | $4.35 | $4.35 | 3,399,756 |
| 2023-06-26 | $4.05 | $4.20 | $4.05 | $4.12 | $4.12 | 960,462 |
| 2023-06-23 | $4.09 | $4.17 | $4.03 | $4.08 | $4.08 | 3,492,070 |
| 2023-06-22 | $4.13 | $4.27 | $4.10 | $4.17 | $4.17 | 1,002,883 |
| 2023-06-21 | $4.18 | $4.21 | $3.99 | $4.17 | $4.17 | 1,980,512 |
| 2023-06-20 | $4.44 | $4.46 | $4.15 | $4.18 | $4.18 | 2,513,758 |
| 2023-06-16 | $4.72 | $4.72 | $4.37 | $4.39 | $4.39 | 1,935,265 |
| 2023-06-15 | $4.80 | $4.80 | $4.67 | $4.67 | $4.67 | 1,069,662 |
| 2023-06-14 | $4.97 | $5.04 | $4.71 | $4.77 | $4.77 | 1,330,643 |
| 2023-06-13 | $4.96 | $5.02 | $4.89 | $4.91 | $4.91 | 1,686,652 |
| 2023-06-12 | $4.78 | $4.97 | $4.71 | $4.87 | $4.87 | 1,164,981 |
| 2023-06-09 | $4.79 | $4.85 | $4.68 | $4.70 | $4.70 | 511,508 |
| 2023-06-08 | $4.84 | $4.85 | $4.68 | $4.79 | $4.79 | 968,301 |
| 2023-06-07 | $4.80 | $4.90 | $4.73 | $4.82 | $4.82 | 1,142,744 |
| 2023-06-06 | $4.67 | $4.82 | $4.56 | $4.77 | $4.77 | 807,841 |
| 2023-06-05 | $4.51 | $4.68 | $4.48 | $4.66 | $4.66 | 851,578 |
| 2023-06-02 | $4.40 | $4.55 | $4.40 | $4.50 | $4.50 | 718,430 |
| 2023-06-01 | $4.21 | $4.35 | $4.13 | $4.31 | $4.31 | 626,789 |
| 2023-05-31 | $4.41 | $4.47 | $4.20 | $4.23 | $4.23 | 949,622 |
| 2023-05-30 | $4.41 | $4.48 | $4.38 | $4.45 | $4.45 | 700,043 |
| 2023-05-26 | $4.38 | $4.43 | $4.33 | $4.36 | $4.36 | 768,898 |
| 2023-05-25 | $4.44 | $4.45 | $4.28 | $4.36 | $4.36 | 778,782 |
| 2023-05-24 | $4.52 | $4.52 | $4.38 | $4.43 | $4.43 | 468,183 |
| 2023-05-23 | $4.57 | $4.67 | $4.51 | $4.55 | $4.55 | 861,754 |
| 2023-05-22 | $4.32 | $4.64 | $4.26 | $4.61 | $4.61 | 1,010,700 |
| 2023-05-19 | $4.70 | $4.70 | $4.28 | $4.32 | $4.32 | 1,341,642 |
| 2023-05-18 | $4.65 | $4.66 | $4.53 | $4.63 | $4.63 | 685,646 |
| 2023-05-17 | $4.67 | $4.73 | $4.60 | $4.68 | $4.68 | 728,612 |
| 2023-05-16 | $4.62 | $4.77 | $4.62 | $4.63 | $4.63 | 632,745 |
| 2023-05-15 | $4.78 | $4.82 | $4.61 | $4.70 | $4.70 | 906,540 |
| 2023-05-12 | $4.69 | $4.93 | $4.61 | $4.73 | $4.73 | 1,100,424 |
| 2023-05-11 | $4.30 | $4.69 | $4.14 | $4.65 | $4.65 | 1,732,885 |
| 2023-05-10 | $4.37 | $4.43 | $4.23 | $4.36 | $4.36 | 1,561,061 |
| 2023-05-09 | $4.23 | $4.34 | $4.14 | $4.32 | $4.32 | 836,401 |
| 2023-05-08 | $4.24 | $4.26 | $4.12 | $4.24 | $4.24 | 703,326 |
| 2023-05-05 | $4.04 | $4.19 | $4.04 | $4.18 | $4.18 | 829,863 |
| 2023-05-04 | $3.99 | $4.05 | $3.91 | $4.00 | $4.00 | 833,874 |
| 2023-05-03 | $3.88 | $4.09 | $3.88 | $3.99 | $3.99 | 839,285 |
| 2023-05-02 | $3.92 | $3.94 | $3.86 | $3.89 | $3.89 | 794,916 |
| 2023-05-01 | $3.98 | $4.00 | $3.90 | $3.92 | $3.92 | 698,241 |
| 2023-04-28 | $3.96 | $3.99 | $3.89 | $3.95 | $3.95 | 902,567 |
| 2023-04-27 | $3.85 | $3.92 | $3.78 | $3.92 | $3.92 | 919,179 |
| 2023-04-26 | $3.76 | $3.82 | $3.67 | $3.81 | $3.81 | 943,618 |
| 2023-04-25 | $3.95 | $3.95 | $3.74 | $3.74 | $3.74 | 1,288,674 |
| 2023-04-24 | $4.02 | $4.06 | $3.94 | $3.98 | $3.98 | 953,440 |
| 2023-04-21 | $4.04 | $4.09 | $4.01 | $4.02 | $4.02 | 776,241 |
| 2023-04-20 | $4.11 | $4.18 | $3.99 | $4.04 | $4.04 | 1,224,658 |
| 2023-04-19 | $4.42 | $4.42 | $4.11 | $4.13 | $4.13 | 1,933,105 |
| 2023-04-18 | $4.15 | $4.43 | $4.07 | $4.37 | $4.37 | 4,682,679 |
| 2023-04-17 | $3.96 | $4.05 | $3.92 | $4.03 | $4.03 | 615,877 |
| 2023-04-14 | $4.01 | $4.08 | $3.90 | $3.95 | $3.95 | 705,956 |
| 2023-04-13 | $3.95 | $4.04 | $3.94 | $4.01 | $4.01 | 570,324 |
| 2023-04-12 | $4.06 | $4.09 | $3.89 | $3.94 | $3.94 | 909,635 |
| 2023-04-11 | $4.12 | $4.15 | $4.00 | $4.01 | $4.01 | 799,899 |
| 2023-04-10 | $3.91 | $4.09 | $3.91 | $4.08 | $4.08 | 940,853 |
| 2023-04-06 | $3.88 | $3.92 | $3.78 | $3.89 | $3.89 | 858,107 |
| 2023-04-05 | $3.99 | $4.00 | $3.83 | $3.86 | $3.86 | 999,322 |
| 2023-04-04 | $4.17 | $4.18 | $3.99 | $4.03 | $4.03 | 805,606 |
| 2023-04-03 | $4.27 | $4.34 | $4.12 | $4.15 | $4.15 | 1,056,768 |
| 2023-03-31 | $4.17 | $4.32 | $4.12 | $4.27 | $4.27 | 1,086,416 |
| 2023-03-30 | $4.01 | $4.22 | $4.01 | $4.13 | $4.13 | 1,262,449 |
| 2023-03-29 | $3.90 | $3.98 | $3.86 | $3.98 | $3.98 | 810,174 |
| 2023-03-28 | $3.93 | $3.95 | $3.85 | $3.87 | $3.87 | 708,183 |
| 2023-03-27 | $4.00 | $4.04 | $3.90 | $3.93 | $3.93 | 859,003 |
| 2023-03-24 | $3.88 | $3.97 | $3.82 | $3.96 | $3.96 | 740,207 |
| 2023-03-23 | $3.90 | $4.10 | $3.89 | $3.92 | $3.92 | 1,011,679 |
| 2023-03-22 | $3.96 | $4.04 | $3.87 | $3.89 | $3.89 | 1,091,579 |
| 2023-03-21 | $3.90 | $3.97 | $3.84 | $3.95 | $3.95 | 1,069,211 |
| 2023-03-20 | $3.97 | $4.03 | $3.81 | $3.82 | $3.82 | 1,194,372 |
| 2023-03-17 | $4.04 | $4.07 | $3.94 | $3.94 | $3.94 | 1,449,396 |
| 2023-03-16 | $3.95 | $4.09 | $3.90 | $4.06 | $4.06 | 1,137,456 |
| 2023-03-15 | $4.01 | $4.03 | $3.86 | $3.99 | $3.99 | 2,163,637 |
| 2023-03-14 | $4.17 | $4.22 | $4.04 | $4.11 | $4.11 | 1,245,798 |
| 2023-03-13 | $4.03 | $4.18 | $3.97 | $4.05 | $4.05 | 1,366,421 |
| 2023-03-10 | $4.25 | $4.31 | $4.05 | $4.13 | $4.13 | 1,759,775 |
| 2023-03-09 | $4.47 | $4.51 | $4.24 | $4.25 | $4.25 | 1,412,778 |
| 2023-03-08 | $4.42 | $4.49 | $4.36 | $4.47 | $4.47 | 783,524 |
| 2023-03-07 | $4.62 | $4.66 | $4.40 | $4.42 | $4.42 | 1,527,000 |
| 2023-03-06 | $4.79 | $4.80 | $4.59 | $4.64 | $4.64 | 991,846 |
| 2023-03-03 | $4.79 | $4.80 | $4.63 | $4.79 | $4.79 | 1,751,575 |
| 2023-03-02 | $4.67 | $4.75 | $4.60 | $4.75 | $4.75 | 723,754 |
| 2023-03-01 | $4.76 | $4.80 | $4.63 | $4.75 | $4.75 | 1,080,701 |
| 2023-02-28 | $4.81 | $4.85 | $4.67 | $4.80 | $4.80 | 1,081,105 |
| 2023-02-27 | $4.99 | $5.19 | $4.77 | $4.80 | $4.80 | 1,394,862 |
| 2023-02-24 | $4.80 | $5.13 | $4.68 | $4.97 | $4.97 | 2,265,707 |
| 2023-02-23 | $4.85 | $4.99 | $4.78 | $4.84 | $4.84 | 2,157,639 |
| 2023-02-22 | $4.75 | $4.82 | $4.67 | $4.79 | $4.79 | 1,622,925 |
| 2023-02-21 | $4.97 | $4.97 | $4.68 | $4.70 | $4.70 | 2,666,370 |
| 2023-02-17 | $4.95 | $4.99 | $4.84 | $4.91 | $4.91 | 1,121,298 |
| 2023-02-16 | $5.02 | $5.07 | $4.93 | $4.93 | $4.93 | 1,407,768 |
| 2023-02-15 | $5.12 | $5.14 | $4.94 | $5.12 | $5.12 | 2,001,686 |
| 2023-02-14 | $5.10 | $5.15 | $4.93 | $5.15 | $5.15 | 2,372,919 |
| 2023-02-13 | $5.31 | $5.35 | $5.12 | $5.14 | $5.14 | 1,026,427 |
| 2023-02-10 | $5.50 | $5.50 | $5.14 | $5.29 | $5.29 | 2,193,144 |
| 2023-02-09 | $5.86 | $5.89 | $5.48 | $5.52 | $5.52 | 1,190,821 |
| 2023-02-08 | $6.05 | $6.05 | $5.76 | $5.80 | $5.80 | 908,524 |
| 2023-02-07 | $6.00 | $6.15 | $5.76 | $6.04 | $6.04 | 2,695,041 |
| 2023-02-06 | $6.26 | $6.26 | $5.84 | $5.95 | $5.95 | 945,969 |
| 2023-02-03 | $5.96 | $6.25 | $5.95 | $6.01 | $6.01 | 886,527 |
| 2023-02-02 | $6.00 | $6.22 | $5.97 | $6.05 | $6.05 | 1,208,031 |
| 2023-02-01 | $6.02 | $6.06 | $5.75 | $5.96 | $5.96 | 1,077,545 |
| 2023-01-31 | $6.05 | $6.07 | $5.96 | $6.05 | $6.05 | 767,081 |
| 2023-01-30 | $5.91 | $6.08 | $5.81 | $6.00 | $6.00 | 1,557,083 |
| 2023-01-27 | $5.63 | $6.00 | $5.61 | $5.93 | $5.93 | 1,277,563 |
| 2023-01-26 | $5.64 | $5.66 | $5.52 | $5.62 | $5.62 | 734,994 |
| 2023-01-25 | $5.57 | $5.71 | $5.50 | $5.58 | $5.58 | 564,179 |
| 2023-01-24 | $5.49 | $5.67 | $5.44 | $5.63 | $5.63 | 517,299 |
| 2023-01-23 | $5.51 | $5.55 | $5.43 | $5.55 | $5.55 | 651,885 |
| 2023-01-20 | $5.42 | $5.56 | $5.32 | $5.51 | $5.51 | 688,409 |
| 2023-01-19 | $5.40 | $5.40 | $5.28 | $5.33 | $5.33 | 370,378 |
| 2023-01-18 | $5.57 | $5.72 | $5.41 | $5.42 | $5.42 | 761,579 |
| 2023-01-17 | $5.52 | $5.53 | $5.41 | $5.50 | $5.50 | 651,280 |
| 2023-01-13 | $5.49 | $5.55 | $5.43 | $5.50 | $5.50 | 693,060 |
| 2023-01-12 | $5.36 | $5.57 | $5.30 | $5.54 | $5.54 | 765,409 |
| 2023-01-11 | $5.26 | $5.37 | $5.24 | $5.31 | $5.31 | 777,902 |
| 2023-01-10 | $5.17 | $5.26 | $5.10 | $5.26 | $5.26 | 531,206 |
| 2023-01-09 | $5.08 | $5.26 | $5.05 | $5.19 | $5.19 | 647,587 |
| 2023-01-06 | $4.94 | $5.06 | $4.87 | $5.02 | $5.02 | 830,112 |
| 2023-01-05 | $4.90 | $4.94 | $4.79 | $4.85 | $4.85 | 461,552 |
| 2023-01-04 | $4.84 | $4.96 | $4.67 | $4.92 | $4.92 | 1,172,771 |
| 2023-01-03 | $4.65 | $4.76 | $4.52 | $4.63 | $4.63 | 1,269,361 |
| 2022-12-30 | $4.45 | $4.64 | $4.39 | $4.61 | $4.61 | 1,308,833 |
| 2022-12-29 | $4.30 | $4.54 | $4.25 | $4.49 | $4.49 | 1,183,634 |
| 2022-12-28 | $4.34 | $4.38 | $4.19 | $4.23 | $4.23 | 1,143,621 |
| 2022-12-27 | $4.95 | $4.95 | $4.33 | $4.35 | $4.35 | 2,164,343 |
| 2022-12-23 | $4.91 | $4.96 | $4.78 | $4.94 | $4.94 | 695,469 |
| 2022-12-22 | $5.07 | $5.08 | $4.82 | $4.93 | $4.93 | 1,086,777 |
| 2022-12-21 | $5.07 | $5.14 | $4.99 | $5.11 | $5.11 | 508,155 |
| 2022-12-20 | $5.02 | $5.16 | $4.98 | $5.03 | $5.03 | 758,767 |
| 2022-12-19 | $5.20 | $5.20 | $5.00 | $5.05 | $5.05 | 872,578 |
| 2022-12-16 | $5.22 | $5.30 | $5.12 | $5.21 | $5.21 | 1,169,989 |
| 2022-12-15 | $5.35 | $5.44 | $5.29 | $5.32 | $5.32 | 720,276 |
| 2022-12-14 | $5.43 | $5.56 | $5.35 | $5.43 | $5.43 | 748,226 |
| 2022-12-13 | $5.71 | $5.95 | $5.40 | $5.44 | $5.44 | 1,209,113 |
| 2022-12-12 | $5.46 | $5.52 | $5.40 | $5.49 | $5.49 | 596,952 |
| 2022-12-09 | $5.48 | $5.62 | $5.42 | $5.45 | $5.45 | 552,996 |
| 2022-12-08 | $5.50 | $5.65 | $5.43 | $5.51 | $5.51 | 950,759 |
| 2022-12-07 | $5.34 | $5.52 | $5.33 | $5.48 | $5.48 | 613,973 |
| 2022-12-06 | $5.59 | $5.63 | $5.36 | $5.37 | $5.37 | 808,330 |
| 2022-12-05 | $5.54 | $5.64 | $5.45 | $5.62 | $5.62 | 814,311 |
| 2022-12-02 | $5.51 | $5.56 | $5.50 | $5.53 | $5.53 | 682,536 |
| 2022-12-01 | $5.62 | $5.76 | $5.52 | $5.60 | $5.60 | 700,261 |
| 2022-11-30 | $5.43 | $5.59 | $5.37 | $5.57 | $5.57 | 833,883 |
| 2022-11-29 | $5.45 | $5.50 | $5.38 | $5.40 | $5.40 | 579,064 |
| 2022-11-28 | $5.61 | $5.61 | $5.41 | $5.45 | $5.45 | 720,765 |
| 2022-11-25 | $5.52 | $5.68 | $5.47 | $5.64 | $5.64 | 305,013 |
| 2022-11-23 | $5.34 | $5.55 | $5.34 | $5.54 | $5.54 | 526,721 |
| 2022-11-22 | $5.33 | $5.34 | $5.26 | $5.33 | $5.33 | 402,141 |
| 2022-11-21 | $5.32 | $5.36 | $5.24 | $5.29 | $5.29 | 519,023 |
| 2022-11-18 | $5.54 | $5.54 | $5.36 | $5.39 | $5.39 | 507,325 |
| 2022-11-17 | $5.40 | $5.47 | $5.35 | $5.42 | $5.42 | 633,934 |
| 2022-11-16 | $5.61 | $5.64 | $5.50 | $5.52 | $5.52 | 599,989 |
| 2022-11-15 | $5.80 | $5.94 | $5.62 | $5.68 | $5.68 | 769,819 |
| 2022-11-14 | $5.75 | $5.83 | $5.66 | $5.74 | $5.74 | 600,253 |
| 2022-11-11 | $5.75 | $5.90 | $5.37 | $5.82 | $5.82 | 1,760,416 |
| 2022-11-10 | $5.62 | $5.75 | $5.59 | $5.75 | $5.75 | 1,263,046 |
| 2022-11-09 | $5.42 | $5.50 | $5.32 | $5.35 | $5.35 | 771,007 |
| 2022-11-08 | $5.60 | $5.67 | $5.41 | $5.49 | $5.49 | 922,716 |
| 2022-11-07 | $5.72 | $5.82 | $5.50 | $5.59 | $5.59 | 803,285 |
| 2022-11-04 | $5.59 | $5.79 | $5.48 | $5.66 | $5.66 | 959,529 |
| 2022-11-03 | $5.30 | $5.38 | $5.22 | $5.32 | $5.32 | 940,091 |
| 2022-11-02 | $5.63 | $5.68 | $5.30 | $5.30 | $5.30 | 969,319 |
| 2022-11-01 | $5.77 | $5.85 | $5.61 | $5.63 | $5.63 | 725,156 |
| 2022-10-31 | $5.63 | $5.71 | $5.54 | $5.68 | $5.68 | 706,908 |
| 2022-10-28 | $5.51 | $5.69 | $5.41 | $5.64 | $5.64 | 750,994 |
| 2022-10-27 | $5.63 | $5.68 | $5.47 | $5.49 | $5.49 | 686,858 |
| 2022-10-26 | $5.54 | $5.69 | $5.46 | $5.56 | $5.56 | 976,668 |
| 2022-10-25 | $5.22 | $5.62 | $5.21 | $5.55 | $5.55 | 918,277 |
| 2022-10-24 | $5.18 | $5.27 | $5.09 | $5.21 | $5.21 | 787,254 |
| 2022-10-21 | $5.03 | $5.16 | $4.94 | $5.14 | $5.14 | 794,448 |
| 2022-10-20 | $5.06 | $5.20 | $4.94 | $4.98 | $4.98 | 818,306 |
| 2022-10-19 | $5.06 | $5.11 | $4.95 | $5.05 | $5.05 | 838,785 |
| 2022-10-18 | $5.15 | $5.28 | $5.09 | $5.13 | $5.13 | 668,331 |
| 2022-10-17 | $5.11 | $5.21 | $5.02 | $5.08 | $5.08 | 982,540 |
| 2022-10-14 | $5.32 | $5.32 | $5.00 | $5.01 | $5.01 | 714,699 |
| 2022-10-13 | $4.88 | $5.26 | $4.85 | $5.24 | $5.24 | 925,149 |
| 2022-10-12 | $5.02 | $5.04 | $4.91 | $5.00 | $5.00 | 667,741 |
| 2022-10-11 | $5.05 | $5.13 | $4.93 | $5.00 | $5.00 | 800,669 |
| 2022-10-10 | $5.12 | $5.12 | $4.99 | $5.09 | $5.09 | 799,341 |
| 2022-10-07 | $5.20 | $5.23 | $5.06 | $5.09 | $5.09 | 665,020 |
| 2022-10-06 | $5.31 | $5.43 | $5.26 | $5.29 | $5.29 | 482,275 |
| 2022-10-05 | $5.38 | $5.40 | $5.22 | $5.32 | $5.32 | 795,838 |
| 2022-10-04 | $5.40 | $5.51 | $5.36 | $5.48 | $5.48 | 896,131 |
| 2022-10-03 | $5.21 | $5.35 | $5.14 | $5.30 | $5.30 | 733,332 |
| 2022-09-30 | $5.35 | $5.38 | $5.15 | $5.16 | $5.16 | 1,263,588 |
| 2022-09-29 | $5.38 | $5.40 | $5.18 | $5.39 | $5.39 | 1,500,334 |
| 2022-09-28 | $5.20 | $5.48 | $5.18 | $5.46 | $5.46 | 766,932 |
| 2022-09-27 | $5.24 | $5.35 | $5.17 | $5.21 | $5.21 | 507,134 |
| 2022-09-26 | $5.11 | $5.36 | $5.09 | $5.17 | $5.17 | 910,577 |
| 2022-09-23 | $5.15 | $5.18 | $4.97 | $5.11 | $5.11 | 1,370,177 |
| 2022-09-22 | $5.44 | $5.49 | $5.14 | $5.20 | $5.20 | 1,283,534 |
| 2022-09-21 | $5.50 | $5.64 | $5.41 | $5.43 | $5.43 | 813,536 |
| 2022-09-20 | $5.55 | $5.58 | $5.44 | $5.48 | $5.48 | 666,593 |
| 2022-09-19 | $5.53 | $5.63 | $5.47 | $5.62 | $5.62 | 878,569 |
| 2022-09-16 | $5.74 | $5.74 | $5.54 | $5.56 | $5.56 | 1,663,764 |
| 2022-09-15 | $5.86 | $6.08 | $5.80 | $5.86 | $5.86 | 1,046,572 |
| 2022-09-14 | $6.07 | $6.10 | $5.81 | $5.90 | $5.90 | 1,373,450 |
| 2022-09-13 | $6.07 | $6.15 | $6.02 | $6.10 | $6.10 | 1,308,240 |
| 2022-09-12 | $6.31 | $6.37 | $6.20 | $6.32 | $6.32 | 572,488 |
| 2022-09-09 | $6.18 | $6.31 | $6.16 | $6.27 | $6.27 | 700,868 |
| 2022-09-08 | $6.23 | $6.28 | $6.09 | $6.13 | $6.13 | 680,452 |
| 2022-09-07 | $6.08 | $6.26 | $5.98 | $6.26 | $6.26 | 630,929 |
| 2022-09-06 | $6.00 | $6.18 | $5.99 | $6.09 | $6.09 | 809,407 |
| 2022-09-02 | $6.12 | $6.16 | $5.92 | $5.97 | $5.97 | 585,111 |
| 2022-09-01 | $6.20 | $6.20 | $5.96 | $6.04 | $6.04 | 961,779 |
| 2022-08-31 | $6.20 | $6.26 | $6.15 | $6.25 | $6.25 | 617,708 |
| 2022-08-30 | $6.29 | $6.30 | $6.13 | $6.18 | $6.18 | 599,552 |
| 2022-08-29 | $6.15 | $6.30 | $6.12 | $6.23 | $6.23 | 488,445 |
| 2022-08-26 | $6.44 | $6.48 | $6.19 | $6.21 | $6.21 | 600,418 |
| 2022-08-25 | $6.43 | $6.47 | $6.32 | $6.46 | $6.46 | 575,319 |
| 2022-08-24 | $6.14 | $6.44 | $6.09 | $6.37 | $6.37 | 1,052,151 |
| 2022-08-23 | $6.17 | $6.23 | $6.00 | $6.15 | $6.15 | 1,013,290 |
| 2022-08-22 | $6.10 | $6.16 | $6.03 | $6.15 | $6.15 | 863,088 |
| 2022-08-19 | $6.44 | $6.52 | $6.20 | $6.25 | $6.25 | 1,047,500 |
| 2022-08-18 | $6.94 | $6.96 | $6.57 | $6.58 | $6.58 | 794,361 |
| 2022-08-17 | $6.88 | $6.92 | $6.66 | $6.90 | $6.90 | 1,054,296 |
| 2022-08-16 | $7.04 | $7.11 | $6.92 | $6.99 | $6.99 | 1,178,753 |
| 2022-08-15 | $7.24 | $7.26 | $7.05 | $7.08 | $7.08 | 1,027,034 |
| 2022-08-12 | $7.05 | $7.35 | $6.92 | $7.30 | $7.30 | 2,132,926 |
| 2022-08-11 | $7.01 | $7.25 | $6.96 | $6.99 | $6.99 | 1,073,740 |
| 2022-08-10 | $6.90 | $7.08 | $6.70 | $7.02 | $7.02 | 1,172,154 |
| 2022-08-09 | $6.98 | $7.17 | $6.72 | $6.76 | $6.76 | 1,175,471 |
| 2022-08-08 | $6.83 | $7.42 | $6.79 | $7.08 | $7.08 | 2,745,858 |
| 2022-08-05 | $6.67 | $7.01 | $6.59 | $6.68 | $6.68 | 1,480,780 |
| 2022-08-04 | $6.16 | $6.81 | $6.13 | $6.73 | $6.73 | 1,896,345 |
| 2022-08-03 | $6.00 | $6.38 | $5.99 | $6.27 | $6.27 | 1,223,936 |
| 2022-08-02 | $5.78 | $6.07 | $5.77 | $5.99 | $5.99 | 1,438,906 |
| 2022-08-01 | $5.82 | $5.87 | $5.65 | $5.84 | $5.84 | 1,064,767 |
| 2022-07-29 | $5.64 | $5.92 | $5.64 | $5.88 | $5.88 | 1,075,112 |
| 2022-07-28 | $5.45 | $5.62 | $5.35 | $5.62 | $5.62 | 1,041,433 |
| 2022-07-27 | $5.42 | $5.49 | $5.35 | $5.43 | $5.43 | 1,015,790 |
| 2022-07-26 | $5.35 | $5.44 | $5.26 | $5.37 | $5.37 | 577,875 |
| 2022-07-25 | $5.33 | $5.37 | $5.27 | $5.35 | $5.35 | 548,170 |
| 2022-07-22 | $5.54 | $5.55 | $5.27 | $5.28 | $5.28 | 681,394 |
| 2022-07-21 | $5.57 | $5.57 | $5.42 | $5.53 | $5.53 | 792,310 |
| 2022-07-20 | $5.49 | $5.60 | $5.43 | $5.55 | $5.55 | 1,003,482 |
| 2022-07-19 | $5.37 | $5.56 | $5.34 | $5.48 | $5.48 | 845,315 |
| 2022-07-18 | $5.35 | $5.52 | $5.26 | $5.28 | $5.28 | 673,759 |
| 2022-07-15 | $5.43 | $5.43 | $5.19 | $5.30 | $5.30 | 816,091 |
| 2022-07-14 | $5.20 | $5.32 | $5.16 | $5.31 | $5.31 | 452,663 |
| 2022-07-13 | $5.20 | $5.40 | $5.15 | $5.32 | $5.32 | 587,783 |
| 2022-07-12 | $5.21 | $5.37 | $5.21 | $5.28 | $5.28 | 561,156 |
| 2022-07-11 | $5.41 | $5.46 | $5.23 | $5.24 | $5.24 | 621,982 |
| 2022-07-08 | $5.47 | $5.64 | $5.40 | $5.48 | $5.48 | 894,472 |
| 2022-07-07 | $5.21 | $5.55 | $5.21 | $5.54 | $5.54 | 1,137,195 |
| 2022-07-06 | $5.20 | $5.25 | $5.07 | $5.17 | $5.17 | 792,911 |
| 2022-07-05 | $4.91 | $5.18 | $4.84 | $5.18 | $5.18 | 1,150,554 |
| 2022-07-01 | $5.02 | $5.09 | $4.87 | $5.02 | $5.02 | 1,077,370 |
| 2022-06-30 | $4.98 | $5.12 | $4.88 | $5.12 | $5.12 | 1,534,446 |
| 2022-06-29 | $5.08 | $5.14 | $4.87 | $5.05 | $5.05 | 1,875,625 |
| 2022-06-28 | $5.30 | $5.39 | $5.10 | $5.11 | $5.11 | 1,818,550 |
| 2022-06-27 | $5.32 | $5.48 | $5.18 | $5.26 | $5.26 | 1,757,357 |
| 2022-06-24 | $5.46 | $5.67 | $5.24 | $5.27 | $5.27 | 14,187,219 |
| 2022-06-23 | $5.52 | $5.62 | $5.38 | $5.44 | $5.44 | 1,660,443 |
| 2022-06-22 | $5.73 | $5.77 | $5.48 | $5.52 | $5.52 | 1,326,179 |
| 2022-06-21 | $5.94 | $6.14 | $5.83 | $5.83 | $5.83 | 1,340,812 |
| 2022-06-17 | $5.72 | $5.93 | $5.65 | $5.87 | $5.87 | 1,195,752 |
| 2022-06-16 | $5.62 | $5.76 | $5.59 | $5.66 | $5.66 | 1,585,036 |
| 2022-06-15 | $5.66 | $5.97 | $5.58 | $5.88 | $5.88 | 1,324,255 |
| 2022-06-14 | $5.72 | $5.95 | $5.49 | $5.59 | $5.59 | 1,504,467 |
| 2022-06-13 | $5.98 | $6.03 | $5.58 | $5.65 | $5.65 | 1,907,450 |
| 2022-06-10 | $6.23 | $6.36 | $6.13 | $6.16 | $6.16 | 859,605 |
| 2022-06-09 | $6.76 | $6.76 | $6.34 | $6.37 | $6.37 | 1,010,762 |
| 2022-06-08 | $6.86 | $7.00 | $6.71 | $6.77 | $6.77 | 1,109,003 |
| 2022-06-07 | $6.96 | $7.11 | $6.65 | $6.95 | $6.95 | 1,684,221 |
| 2022-06-06 | $7.30 | $7.35 | $6.93 | $7.05 | $7.05 | 2,330,203 |
| 2022-06-03 | $7.52 | $7.68 | $6.94 | $6.97 | $6.97 | 2,092,893 |
| 2022-06-02 | $7.05 | $7.71 | $6.98 | $7.70 | $7.70 | 2,856,569 |
| 2022-06-01 | $7.17 | $7.29 | $6.95 | $7.03 | $7.03 | 1,137,551 |
| 2022-05-31 | $7.05 | $7.21 | $7.01 | $7.08 | $7.08 | 1,115,163 |
| 2022-05-27 | $7.03 | $7.19 | $7.00 | $7.05 | $7.05 | 1,239,337 |
| 2022-05-26 | $6.98 | $7.20 | $6.92 | $6.95 | $6.95 | 998,660 |
| 2022-05-25 | $6.74 | $6.94 | $6.60 | $6.90 | $6.90 | 990,328 |
| 2022-05-24 | $6.74 | $6.96 | $6.62 | $6.87 | $6.87 | 1,059,825 |
| 2022-05-23 | $6.65 | $6.90 | $6.49 | $6.83 | $6.83 | 1,073,751 |
| 2022-05-20 | $6.80 | $6.82 | $6.32 | $6.54 | $6.54 | 729,608 |
| 2022-05-19 | $6.37 | $6.71 | $6.31 | $6.63 | $6.63 | 1,042,026 |
| 2022-05-18 | $6.37 | $6.73 | $6.28 | $6.40 | $6.40 | 1,451,848 |
| 2022-05-17 | $6.15 | $6.43 | $6.10 | $6.42 | $6.42 | 876,618 |
| 2022-05-16 | $6.23 | $6.41 | $5.98 | $6.01 | $6.01 | 1,586,988 |
| 2022-05-13 | $5.86 | $6.30 | $5.81 | $6.23 | $6.23 | 1,417,323 |
| 2022-05-12 | $5.39 | $5.85 | $5.32 | $5.71 | $5.71 | 1,591,728 |
| 2022-05-11 | $5.49 | $5.75 | $5.26 | $5.46 | $5.46 | 1,299,119 |
| 2022-05-10 | $6.36 | $6.36 | $5.30 | $5.52 | $5.52 | 2,047,739 |
| 2022-05-09 | $6.29 | $6.29 | $5.79 | $5.79 | $5.79 | 2,169,393 |
| 2022-05-06 | $6.40 | $6.58 | $6.07 | $6.43 | $6.43 | 1,625,603 |
| 2022-05-05 | $6.64 | $6.64 | $6.27 | $6.42 | $6.42 | 1,074,236 |
| 2022-05-04 | $6.85 | $6.86 | $6.20 | $6.73 | $6.73 | 1,714,361 |
| 2022-05-03 | $6.67 | $6.91 | $6.61 | $6.87 | $6.87 | 815,698 |
| 2022-05-02 | $6.51 | $6.71 | $6.38 | $6.70 | $6.70 | 829,874 |
| 2022-04-29 | $6.47 | $6.68 | $6.44 | $6.49 | $6.49 | 721,219 |
| 2022-04-28 | $6.40 | $6.60 | $6.09 | $6.58 | $6.58 | 1,287,334 |
| 2022-04-27 | $6.51 | $6.72 | $6.26 | $6.29 | $6.29 | 1,421,884 |
| 2022-04-26 | $6.55 | $6.58 | $6.37 | $6.53 | $6.53 | 757,836 |
| 2022-04-25 | $6.47 | $6.65 | $6.34 | $6.62 | $6.62 | 789,894 |
| 2022-04-22 | $6.69 | $6.84 | $6.43 | $6.52 | $6.52 | 833,963 |
| 2022-04-21 | $7.13 | $7.20 | $6.73 | $6.74 | $6.74 | 839,578 |
| 2022-04-20 | $7.15 | $7.32 | $6.91 | $7.06 | $7.06 | 1,231,580 |
| 2022-04-19 | $6.72 | $7.14 | $6.61 | $7.10 | $7.10 | 1,352,988 |
| 2022-04-18 | $6.72 | $6.77 | $6.56 | $6.68 | $6.68 | 608,719 |
| 2022-04-14 | $6.86 | $6.86 | $6.67 | $6.74 | $6.74 | 601,432 |
| 2022-04-13 | $6.46 | $6.86 | $6.44 | $6.84 | $6.84 | 1,037,362 |
| 2022-04-12 | $6.44 | $6.65 | $6.32 | $6.42 | $6.42 | 606,364 |
| 2022-04-11 | $6.24 | $6.42 | $6.15 | $6.34 | $6.34 | 884,786 |
| 2022-04-08 | $6.30 | $6.43 | $6.16 | $6.33 | $6.33 | 890,010 |
| 2022-04-07 | $6.38 | $6.48 | $6.24 | $6.32 | $6.32 | 657,531 |
| 2022-04-06 | $6.49 | $6.55 | $6.27 | $6.44 | $6.44 | 854,997 |
| 2022-04-05 | $6.90 | $6.96 | $6.57 | $6.63 | $6.63 | 771,119 |
| 2022-04-04 | $6.75 | $6.92 | $6.68 | $6.89 | $6.89 | 656,375 |
| 2022-04-01 | $6.63 | $6.84 | $6.59 | $6.72 | $6.72 | 686,749 |
| 2022-03-31 | $6.64 | $6.64 | $6.52 | $6.58 | $6.58 | 621,130 |
| 2022-03-30 | $6.90 | $6.90 | $6.58 | $6.61 | $6.61 | 874,082 |
| 2022-03-29 | $6.86 | $6.93 | $6.69 | $6.89 | $6.89 | 856,597 |
| 2022-03-28 | $6.86 | $6.93 | $6.59 | $6.72 | $6.72 | 1,033,899 |
| 2022-03-25 | $6.90 | $6.96 | $6.78 | $6.90 | $6.90 | 813,517 |
| 2022-03-24 | $6.87 | $7.07 | $6.82 | $6.90 | $6.90 | 980,035 |
| 2022-03-23 | $6.84 | $6.97 | $6.72 | $6.87 | $6.87 | 977,131 |
| 2022-03-22 | $7.03 | $7.07 | $6.80 | $6.86 | $6.86 | 1,492,856 |
| 2022-03-21 | $7.23 | $7.27 | $6.93 | $6.95 | $6.95 | 1,457,638 |
| 2022-03-18 | $7.05 | $7.43 | $7.02 | $7.20 | $7.20 | 2,217,627 |
| 2022-03-17 | $6.13 | $7.21 | $6.10 | $7.11 | $7.11 | 3,551,862 |
| 2022-03-16 | $6.10 | $6.27 | $6.00 | $6.09 | $6.09 | 2,153,124 |
| 2022-03-15 | $5.94 | $6.02 | $5.83 | $5.99 | $5.99 | 1,455,574 |
| 2022-03-14 | $6.07 | $6.10 | $5.79 | $5.94 | $5.94 | 1,755,722 |
| 2022-03-11 | $6.45 | $6.52 | $6.04 | $6.07 | $6.07 | 1,751,135 |
| 2022-03-10 | $6.00 | $6.37 | $5.88 | $6.35 | $6.35 | 1,399,427 |
| 2022-03-09 | $5.63 | $6.23 | $5.62 | $6.11 | $6.11 | 2,284,168 |
| 2022-03-08 | $5.30 | $5.70 | $5.29 | $5.54 | $5.54 | 1,457,022 |
| 2022-03-07 | $5.11 | $5.52 | $5.11 | $5.32 | $5.32 | 1,270,583 |
| 2022-03-04 | $5.30 | $5.35 | $5.12 | $5.20 | $5.20 | 1,120,354 |
| 2022-03-03 | $5.55 | $5.55 | $5.30 | $5.38 | $5.38 | 713,068 |
| 2022-03-02 | $5.56 | $5.74 | $5.42 | $5.57 | $5.57 | 1,435,565 |
| 2022-03-01 | $5.25 | $5.51 | $5.22 | $5.51 | $5.51 | 1,722,043 |
| 2022-02-28 | $5.14 | $5.23 | $5.06 | $5.19 | $5.19 | 2,186,158 |
| 2022-02-25 | $5.27 | $5.41 | $4.99 | $5.21 | $5.21 | 1,668,502 |
| 2022-02-24 | $4.83 | $5.16 | $4.78 | $5.16 | $5.16 | 2,745,745 |
| 2022-02-23 | $5.11 | $5.18 | $4.88 | $4.93 | $4.93 | 1,292,718 |
| 2022-02-22 | $5.29 | $5.33 | $4.89 | $5.05 | $5.05 | 1,916,942 |
| 2022-02-18 | $5.51 | $5.57 | $5.32 | $5.37 | $5.37 | 932,037 |
| 2022-02-17 | $5.67 | $5.75 | $5.47 | $5.51 | $5.51 | 848,312 |
| 2022-02-16 | $5.45 | $6.08 | $5.41 | $5.75 | $5.75 | 2,252,906 |
| 2022-02-15 | $5.44 | $5.59 | $5.41 | $5.46 | $5.46 | 801,196 |
| 2022-02-14 | $5.30 | $5.43 | $5.23 | $5.33 | $5.33 | 712,977 |
| 2022-02-11 | $5.44 | $5.63 | $5.23 | $5.29 | $5.29 | 1,555,677 |
| 2022-02-10 | $5.34 | $5.67 | $5.34 | $5.43 | $5.43 | 1,067,136 |
| 2022-02-09 | $5.39 | $5.61 | $5.30 | $5.49 | $5.49 | 1,047,365 |
| 2022-02-08 | $5.03 | $5.27 | $4.92 | $5.25 | $5.25 | 1,272,863 |
| 2022-02-07 | $4.90 | $5.07 | $4.84 | $5.01 | $5.01 | 1,013,168 |
| 2022-02-04 | $4.79 | $4.90 | $4.69 | $4.82 | $4.82 | 998,326 |
| 2022-02-03 | $5.01 | $5.05 | $4.77 | $4.79 | $4.79 | 1,369,960 |
| 2022-02-02 | $5.34 | $5.35 | $5.04 | $5.05 | $5.05 | 897,042 |
| 2022-02-01 | $5.27 | $5.42 | $5.16 | $5.30 | $5.30 | 1,092,861 |
| 2022-01-31 | $4.86 | $5.24 | $4.75 | $5.24 | $5.24 | 1,487,431 |
| 2022-01-28 | $4.85 | $4.90 | $4.65 | $4.83 | $4.83 | 1,512,979 |
| 2022-01-27 | $5.13 | $5.18 | $4.81 | $4.87 | $4.87 | 1,505,664 |
| 2022-01-26 | $5.25 | $5.38 | $4.98 | $5.06 | $5.06 | 2,229,375 |
| 2022-01-25 | $5.11 | $5.26 | $4.95 | $5.16 | $5.16 | 1,711,825 |
| 2022-01-24 | $5.20 | $5.25 | $4.81 | $5.24 | $5.24 | 2,277,072 |
| 2022-01-21 | $5.51 | $5.61 | $5.35 | $5.42 | $5.42 | 952,572 |
| 2022-01-20 | $5.79 | $5.93 | $5.52 | $5.54 | $5.54 | 975,502 |
| 2022-01-19 | $5.84 | $5.89 | $5.71 | $5.73 | $5.73 | 865,283 |
| 2022-01-18 | $5.98 | $6.07 | $5.78 | $5.78 | $5.78 | 848,187 |
| 2022-01-14 | $5.96 | $6.14 | $5.92 | $6.13 | $6.13 | 703,735 |
| 2022-01-13 | $6.35 | $6.37 | $5.99 | $6.00 | $6.00 | 882,724 |
| 2022-01-12 | $6.36 | $6.53 | $6.31 | $6.34 | $6.34 | 928,543 |
| 2022-01-11 | $6.32 | $6.43 | $6.22 | $6.34 | $6.34 | 854,460 |
| 2022-01-10 | $6.41 | $6.44 | $6.13 | $6.36 | $6.36 | 834,144 |
| 2022-01-07 | $6.56 | $6.76 | $6.31 | $6.41 | $6.41 | 793,699 |
| 2022-01-06 | $6.36 | $6.58 | $6.20 | $6.56 | $6.56 | 1,311,773 |
| 2022-01-05 | $6.47 | $6.47 | $6.09 | $6.11 | $6.11 | 695,468 |
| 2022-01-04 | $6.81 | $6.83 | $6.40 | $6.43 | $6.43 | 834,969 |
| 2022-01-03 | $6.55 | $6.82 | $6.55 | $6.75 | $6.75 | 706,773 |
| 2021-12-31 | $6.51 | $6.63 | $6.45 | $6.45 | $6.45 | 455,165 |
| 2021-12-30 | $6.43 | $6.64 | $6.43 | $6.52 | $6.52 | 530,432 |
| 2021-12-29 | $6.50 | $6.59 | $6.22 | $6.45 | $6.45 | 729,546 |
| 2021-12-28 | $6.68 | $6.81 | $6.47 | $6.54 | $6.54 | 807,482 |
| 2021-12-27 | $6.70 | $6.77 | $6.57 | $6.68 | $6.68 | 550,840 |
| 2021-12-23 | $6.41 | $6.85 | $6.31 | $6.75 | $6.75 | 826,913 |
| 2021-12-22 | $6.42 | $6.48 | $6.28 | $6.36 | $6.36 | 539,152 |
| 2021-12-21 | $6.45 | $6.55 | $6.32 | $6.48 | $6.48 | 1,028,690 |
| 2021-12-20 | $6.28 | $6.38 | $5.96 | $6.17 | $6.17 | 1,600,175 |
| 2021-12-17 | $5.84 | $6.07 | $5.67 | $5.99 | $5.99 | 851,571 |
| 2021-12-16 | $6.27 | $6.27 | $5.84 | $5.88 | $5.88 | 737,723 |
| 2021-12-15 | $5.99 | $6.25 | $5.78 | $6.19 | $6.19 | 708,315 |
| 2021-12-14 | $6.07 | $6.18 | $5.91 | $5.99 | $5.99 | 633,874 |
| 2021-12-13 | $6.15 | $6.28 | $6.05 | $6.11 | $6.11 | 697,071 |
| 2021-12-10 | $6.34 | $6.45 | $6.16 | $6.18 | $6.18 | 632,507 |
| 2021-12-09 | $6.56 | $6.67 | $6.28 | $6.29 | $6.29 | 476,083 |
| 2021-12-08 | $6.70 | $6.70 | $6.46 | $6.57 | $6.57 | 562,616 |
| 2021-12-07 | $6.35 | $6.69 | $6.22 | $6.65 | $6.65 | 772,835 |
| 2021-12-06 | $6.20 | $6.39 | $5.83 | $6.28 | $6.28 | 1,390,789 |
| 2021-12-03 | $6.61 | $6.63 | $6.15 | $6.27 | $6.27 | 1,410,480 |
| 2021-12-02 | $6.51 | $6.70 | $6.36 | $6.53 | $6.53 | 1,362,243 |
| 2021-12-01 | $6.91 | $7.09 | $6.45 | $6.50 | $6.50 | 1,058,385 |
| 2021-11-30 | $6.82 | $6.96 | $6.57 | $6.79 | $6.79 | 3,387,592 |
| 2021-11-29 | $7.10 | $7.13 | $6.79 | $6.93 | $6.93 | 814,514 |
| 2021-11-26 | $6.84 | $7.13 | $6.80 | $7.04 | $7.04 | 655,819 |
| 2021-11-24 | $6.92 | $7.17 | $6.85 | $7.07 | $7.07 | 759,336 |
| 2021-11-23 | $6.90 | $7.18 | $6.63 | $6.97 | $6.97 | 1,809,008 |
| 2021-11-22 | $7.23 | $7.39 | $6.79 | $6.86 | $6.86 | 1,103,797 |
| 2021-11-19 | $7.20 | $7.47 | $7.20 | $7.28 | $7.28 | 773,919 |
| 2021-11-18 | $7.56 | $7.67 | $7.11 | $7.29 | $7.29 | 1,590,838 |
| 2021-11-17 | $7.22 | $7.63 | $7.17 | $7.47 | $7.47 | 2,005,536 |
| 2021-11-16 | $7.31 | $7.33 | $6.93 | $7.06 | $7.06 | 1,626,829 |
| 2021-11-15 | $7.68 | $7.98 | $7.16 | $7.31 | $7.31 | 1,833,137 |
| 2021-11-12 | $7.83 | $8.05 | $7.30 | $7.63 | $7.63 | 2,647,155 |
| 2021-11-11 | $7.36 | $7.63 | $7.26 | $7.53 | $7.53 | 2,033,879 |
| 2021-11-10 | $7.61 | $7.63 | $7.21 | $7.35 | $7.35 | 993,829 |
| 2021-11-09 | $7.74 | $7.74 | $7.20 | $7.45 | $7.45 | 1,070,071 |
| 2021-11-08 | $7.13 | $7.55 | $7.11 | $7.48 | $7.48 | 1,173,713 |
| 2021-11-05 | $7.21 | $7.30 | $7.02 | $7.03 | $7.03 | 910,335 |
| 2021-11-04 | $7.36 | $7.39 | $7.16 | $7.23 | $7.23 | 926,503 |
| 2021-11-03 | $7.12 | $7.42 | $7.12 | $7.31 | $7.31 | 1,137,170 |
| 2021-11-02 | $7.00 | $7.25 | $6.85 | $7.19 | $7.19 | 1,722,450 |
| 2021-11-01 | $6.83 | $7.12 | $6.70 | $6.96 | $6.96 | 2,047,909 |
| 2021-10-29 | $6.13 | $6.48 | $6.10 | $6.44 | $6.44 | 1,415,954 |
| 2021-10-28 | $5.78 | $6.19 | $5.68 | $6.11 | $6.11 | 1,918,138 |
| 2021-10-27 | $5.90 | $5.90 | $5.73 | $5.76 | $5.76 | 1,149,341 |
| 2021-10-26 | $6.00 | $6.06 | $5.78 | $5.82 | $5.82 | 1,191,621 |
| 2021-10-25 | $5.89 | $6.15 | $5.85 | $5.99 | $5.99 | 1,080,214 |
| 2021-10-22 | $6.07 | $6.10 | $5.80 | $5.88 | $5.88 | 1,092,439 |
| 2021-10-21 | $6.10 | $6.30 | $6.04 | $6.08 | $6.08 | 707,639 |
| 2021-10-20 | $6.14 | $6.20 | $6.06 | $6.12 | $6.12 | 771,124 |
| 2021-10-19 | $6.11 | $6.19 | $6.01 | $6.12 | $6.12 | 706,709 |
| 2021-10-18 | $6.23 | $6.33 | $6.05 | $6.08 | $6.08 | 967,965 |
| 2021-10-15 | $6.46 | $6.46 | $6.17 | $6.23 | $6.23 | 687,995 |
| 2021-10-14 | $6.70 | $6.71 | $6.33 | $6.43 | $6.43 | 807,967 |
| 2021-10-13 | $6.42 | $6.66 | $6.42 | $6.61 | $6.61 | 682,553 |
| 2021-10-12 | $6.32 | $6.44 | $6.29 | $6.38 | $6.38 | 494,900 |
| 2021-10-11 | $6.24 | $6.45 | $6.24 | $6.28 | $6.28 | 592,551 |
| 2021-10-08 | $6.48 | $6.49 | $6.18 | $6.25 | $6.25 | 544,379 |
| 2021-10-07 | $6.39 | $6.54 | $6.31 | $6.44 | $6.44 | 533,744 |
| 2021-10-06 | $6.12 | $6.35 | $5.96 | $6.30 | $6.30 | 1,053,303 |
| 2021-10-05 | $6.56 | $6.59 | $6.20 | $6.22 | $6.22 | 2,077,963 |
| 2021-10-04 | $6.86 | $6.86 | $6.52 | $6.56 | $6.56 | 959,170 |
| 2021-10-01 | $6.84 | $6.94 | $6.59 | $6.87 | $6.87 | 971,747 |
| 2021-09-30 | $6.91 | $6.95 | $6.74 | $6.81 | $6.81 | 738,549 |
| 2021-09-29 | $7.14 | $7.20 | $6.78 | $6.82 | $6.82 | 803,904 |
| 2021-09-28 | $7.26 | $7.30 | $7.01 | $7.11 | $7.11 | 850,436 |
| 2021-09-27 | $7.21 | $7.43 | $7.06 | $7.30 | $7.30 | 799,719 |
| 2021-09-24 | $7.11 | $7.25 | $6.99 | $7.14 | $7.14 | 581,022 |
| 2021-09-23 | $7.21 | $7.29 | $7.11 | $7.19 | $7.19 | 670,152 |
| 2021-09-22 | $6.81 | $7.20 | $6.80 | $7.14 | $7.14 | 947,188 |
| 2021-09-21 | $6.96 | $6.96 | $6.66 | $6.72 | $6.72 | 1,816,424 |
| 2021-09-20 | $7.11 | $7.22 | $6.85 | $6.88 | $6.88 | 1,569,743 |
| 2021-09-17 | $7.19 | $7.63 | $7.07 | $7.41 | $7.41 | 7,446,260 |
| 2021-09-16 | $7.28 | $7.39 | $7.13 | $7.15 | $7.15 | 1,830,988 |
| 2021-09-15 | $7.38 | $7.55 | $7.19 | $7.21 | $7.21 | 1,609,409 |
| 2021-09-14 | $7.40 | $7.67 | $7.23 | $7.32 | $7.32 | 980,896 |
| 2021-09-13 | $7.76 | $7.78 | $7.33 | $7.38 | $7.38 | 1,189,225 |
| 2021-09-10 | $7.57 | $7.93 | $7.53 | $7.66 | $7.66 | 1,598,860 |
| 2021-09-09 | $7.18 | $7.66 | $7.11 | $7.55 | $7.55 | 1,695,182 |
| 2021-09-08 | $7.36 | $7.49 | $7.16 | $7.27 | $7.27 | 1,114,277 |
| 2021-09-07 | $7.61 | $8.10 | $7.33 | $7.36 | $7.36 | 1,898,213 |
| 2021-09-03 | $7.64 | $7.71 | $7.43 | $7.59 | $7.59 | 1,198,719 |
| 2021-09-02 | $7.25 | $7.79 | $7.19 | $7.66 | $7.66 | 1,996,246 |
| 2021-09-01 | $6.92 | $7.26 | $6.83 | $7.22 | $7.22 | 1,349,294 |
| 2021-08-31 | $6.65 | $6.92 | $6.53 | $6.87 | $6.87 | 1,478,859 |
| 2021-08-30 | $7.05 | $7.10 | $6.64 | $6.67 | $6.67 | 1,465,383 |
| 2021-08-27 | $6.82 | $7.14 | $6.67 | $7.04 | $7.04 | 1,975,724 |
| 2021-08-26 | $6.78 | $7.08 | $6.64 | $6.70 | $6.70 | 1,263,505 |
| 2021-08-25 | $6.71 | $6.88 | $6.58 | $6.83 | $6.83 | 1,195,397 |
| 2021-08-24 | $6.59 | $6.76 | $6.42 | $6.69 | $6.69 | 2,580,602 |
| 2021-08-23 | $6.10 | $6.48 | $5.85 | $6.45 | $6.45 | 2,704,641 |
| 2021-08-20 | $5.33 | $5.83 | $5.30 | $5.77 | $5.77 | 2,483,135 |
| 2021-08-19 | $5.46 | $5.62 | $5.31 | $5.35 | $5.35 | 1,963,000 |
| 2021-08-18 | $5.51 | $5.55 | $5.25 | $5.39 | $5.39 | 1,936,640 |
| 2021-08-17 | $5.89 | $5.94 | $5.33 | $5.54 | $5.54 | 2,779,416 |
| 2021-08-16 | $6.53 | $6.59 | $5.94 | $5.95 | $5.95 | 2,791,337 |
| 2021-08-13 | $7.36 | $7.47 | $6.59 | $6.61 | $6.61 | 4,885,536 |
| 2021-08-12 | $6.41 | $6.77 | $6.33 | $6.75 | $6.75 | 2,046,388 |
| 2021-08-11 | $6.49 | $6.53 | $6.17 | $6.40 | $6.40 | 2,138,952 |
| 2021-08-10 | $6.37 | $6.71 | $6.36 | $6.42 | $6.42 | 3,542,759 |
| 2021-08-09 | $5.86 | $6.36 | $5.86 | $6.25 | $6.25 | 2,975,863 |
| 2021-08-06 | $5.65 | $5.81 | $5.33 | $5.69 | $5.69 | 2,746,530 |
| 2021-08-05 | $5.27 | $5.81 | $5.20 | $5.63 | $5.63 | 2,013,188 |
| 2021-08-04 | $5.71 | $5.71 | $5.16 | $5.18 | $5.18 | 2,545,329 |
| 2021-08-03 | $5.48 | $5.75 | $5.33 | $5.71 | $5.71 | 5,200,039 |
| 2021-08-02 | $5.88 | $5.94 | $5.12 | $5.54 | $5.54 | 7,986,031 |
| 2021-07-30 | $6.00 | $6.07 | $5.80 | $5.90 | $5.90 | 1,373,010 |
| 2021-07-29 | $6.32 | $6.33 | $5.95 | $6.00 | $6.00 | 1,823,423 |
| 2021-07-28 | $6.36 | $6.46 | $6.13 | $6.25 | $6.25 | 951,908 |
| 2021-07-27 | $6.58 | $6.61 | $6.32 | $6.36 | $6.36 | 861,661 |
| 2021-07-26 | $6.83 | $6.88 | $6.55 | $6.58 | $6.58 | 758,964 |
| 2021-07-23 | $6.77 | $6.89 | $6.51 | $6.83 | $6.83 | 909,378 |
| 2021-07-22 | $6.77 | $7.12 | $6.58 | $6.81 | $6.81 | 1,112,452 |
| 2021-07-21 | $6.60 | $6.94 | $6.55 | $6.73 | $6.73 | 1,311,662 |
| 2021-07-20 | $6.85 | $6.85 | $6.41 | $6.56 | $6.56 | 2,049,051 |
| 2021-07-19 | $6.86 | $6.96 | $6.67 | $6.77 | $6.77 | 1,600,523 |
| 2021-07-16 | $7.49 | $7.75 | $6.98 | $7.00 | $7.00 | 1,297,211 |
| 2021-07-15 | $7.42 | $7.59 | $7.31 | $7.45 | $7.45 | 1,027,356 |
| 2021-07-14 | $8.19 | $8.19 | $7.27 | $7.42 | $7.42 | 2,224,498 |
| 2021-07-13 | $8.24 | $8.30 | $8.03 | $8.10 | $8.10 | 821,567 |
| 2021-07-12 | $8.23 | $8.34 | $7.90 | $8.33 | $8.33 | 777,413 |
| 2021-07-09 | $8.24 | $8.29 | $8.09 | $8.23 | $8.23 | 1,041,626 |
| 2021-07-08 | $7.61 | $8.33 | $7.38 | $8.12 | $8.12 | 1,924,972 |
| 2021-07-07 | $8.11 | $8.20 | $7.49 | $7.73 | $7.73 | 2,797,635 |
| 2021-07-06 | $8.40 | $8.53 | $8.07 | $8.11 | $8.11 | 892,871 |
| 2021-07-02 | $8.41 | $8.60 | $8.20 | $8.38 | $8.38 | 1,088,490 |
| 2021-07-01 | $8.26 | $8.62 | $7.95 | $8.32 | $8.32 | 2,159,974 |
| 2021-06-30 | $8.81 | $8.91 | $8.20 | $8.20 | $8.20 | 2,221,278 |
| 2021-06-29 | $9.26 | $9.35 | $8.62 | $8.66 | $8.66 | 3,092,478 |
| 2021-06-28 | $9.71 | $9.80 | $9.27 | $9.37 | $9.37 | 1,789,613 |
| 2021-06-25 | $10.17 | $10.28 | $9.36 | $9.77 | $9.77 | 1,688,522 |
| 2021-06-24 | $9.84 | $10.74 | $9.80 | $9.99 | $9.99 | 3,996,043 |
| 2021-06-23 | $9.50 | $10.01 | $9.22 | $9.67 | $9.67 | 2,306,667 |
| 2021-06-22 | $9.55 | $9.74 | $8.75 | $9.39 | $9.39 | 2,237,316 |
| 2021-06-21 | $9.80 | $9.82 | $9.42 | $9.50 | $9.50 | 2,476,138 |
| 2021-06-18 | $9.95 | $9.95 | $9.72 | $9.86 | $9.86 | 3,092,926 |
| 2021-06-17 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 3,804,503 |
| 2021-06-16 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 1,381,415 |
| 2021-06-15 | $10.05 | $10.07 | $10.00 | $10.02 | $10.02 | 4,925,193 |
| 2021-06-14 | $10.01 | $10.02 | $9.98 | $9.98 | $9.98 | 1,324,216 |
| 2021-06-11 | $10.05 | $10.05 | $9.99 | $9.99 | $9.99 | 1,413,377 |
| 2021-06-10 | $10.05 | $10.05 | $10.00 | $10.01 | $10.01 | 2,353,234 |
| 2021-06-09 | $10.05 | $10.07 | $9.98 | $10.00 | $10.00 | 2,122,149 |
| 2021-06-08 | $9.99 | $10.02 | $9.97 | $9.99 | $9.99 | 2,080,489 |
| 2021-06-07 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 1,944,089 |
| 2021-06-04 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,236,367 |
| 2021-06-03 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 1,501,650 |
| 2021-06-02 | $9.94 | $9.97 | $9.94 | $9.95 | $9.95 | 1,726,635 |
| 2021-06-01 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 1,581,508 |
| 2021-05-28 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 1,017,262 |
| 2021-05-27 | $9.96 | $9.97 | $9.94 | $9.96 | $9.96 | 696,545 |
| 2021-05-26 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 1,616,391 |
| 2021-05-25 | $9.94 | $9.95 | $9.87 | $9.88 | $9.88 | 257,707 |
| 2021-05-24 | $9.90 | $9.93 | $9.85 | $9.91 | $9.91 | 981,980 |
| 2021-05-21 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 867,622 |
| 2021-05-20 | $9.85 | $9.88 | $9.84 | $9.86 | $9.86 | 373,337 |
| 2021-05-19 | $9.85 | $9.87 | $9.83 | $9.83 | $9.83 | 468,516 |
| 2021-05-18 | $9.89 | $9.89 | $9.85 | $9.86 | $9.86 | 502,265 |
| 2021-05-17 | $9.84 | $9.93 | $9.84 | $9.86 | $9.86 | 330,560 |
| 2021-05-14 | $9.87 | $9.90 | $9.85 | $9.85 | $9.85 | 748,021 |
| 2021-05-13 | $9.88 | $9.89 | $9.83 | $9.86 | $9.86 | 1,992,931 |
| 2021-05-12 | $9.83 | $9.88 | $9.83 | $9.85 | $9.85 | 562,074 |
| 2021-05-11 | $9.89 | $9.91 | $9.84 | $9.87 | $9.87 | 1,856,647 |
| 2021-05-10 | $9.99 | $10.02 | $9.90 | $9.90 | $9.90 | 916,349 |
| 2021-05-07 | $9.92 | $10.01 | $9.90 | $9.91 | $9.91 | 837,063 |
| 2021-05-06 | $10.05 | $10.10 | $9.88 | $9.92 | $9.92 | 1,106,533 |
| 2021-05-05 | $10.12 | $10.13 | $10.05 | $10.05 | $10.05 | 1,355,550 |
| 2021-05-04 | $10.11 | $10.14 | $10.03 | $10.10 | $10.10 | 919,008 |
| 2021-05-03 | $10.11 | $10.15 | $10.02 | $10.07 | $10.07 | 1,162,767 |
| 2021-04-30 | $10.02 | $10.06 | $10.00 | $10.03 | $10.03 | 439,961 |
| 2021-04-29 | $10.06 | $10.08 | $10.00 | $10.02 | $10.02 | 849,488 |
| 2021-04-28 | $10.08 | $10.11 | $10.05 | $10.06 | $10.06 | 509,988 |
| 2021-04-27 | $10.10 | $10.22 | $10.01 | $10.03 | $10.03 | 1,028,703 |
| 2021-04-26 | $10.01 | $10.08 | $10.01 | $10.08 | $10.08 | 429,690 |
| 2021-04-23 | $9.98 | $10.05 | $9.97 | $10.02 | $10.02 | 556,223 |
| 2021-04-22 | $10.05 | $10.05 | $9.96 | $9.98 | $9.98 | 749,695 |
| 2021-04-21 | $9.95 | $10.02 | $9.92 | $10.00 | $10.00 | 898,152 |
| 2021-04-20 | $9.97 | $10.02 | $9.92 | $9.95 | $9.95 | 2,582,425 |
| 2021-04-19 | $10.08 | $10.18 | $9.95 | $10.03 | $10.03 | 2,338,372 |
| 2021-04-16 | $10.01 | $10.06 | $9.96 | $10.01 | $10.01 | 1,147,414 |
| 2021-04-15 | $10.16 | $10.18 | $10.00 | $10.04 | $10.04 | 1,312,864 |
| 2021-04-14 | $10.20 | $10.26 | $10.13 | $10.16 | $10.16 | 637,505 |
| 2021-04-13 | $10.22 | $10.27 | $10.19 | $10.20 | $10.20 | 589,657 |
| 2021-04-12 | $10.34 | $10.37 | $10.18 | $10.30 | $10.30 | 567,520 |
| 2021-04-09 | $10.39 | $10.40 | $10.25 | $10.30 | $10.30 | 1,022,963 |
| 2021-04-08 | $10.29 | $10.44 | $10.26 | $10.39 | $10.39 | 695,963 |
| 2021-04-07 | $10.18 | $10.35 | $10.16 | $10.30 | $10.30 | 896,704 |
| 2021-04-06 | $10.22 | $10.34 | $10.14 | $10.18 | $10.18 | 768,649 |
| 2021-04-05 | $10.31 | $10.38 | $10.19 | $10.23 | $10.23 | 521,326 |
| 2021-04-01 | $10.10 | $10.36 | $10.10 | $10.32 | $10.32 | 1,178,417 |
| 2021-03-31 | $10.10 | $10.10 | $10.04 | $10.10 | $10.10 | 1,230,102 |
| 2021-03-30 | $10.00 | $10.10 | $9.96 | $10.04 | $10.04 | 3,220,898 |
| 2021-03-29 | $10.20 | $10.22 | $10.01 | $10.03 | $10.03 | 1,430,852 |
| 2021-03-26 | $10.10 | $10.29 | $10.05 | $10.26 | $10.26 | 1,440,606 |
| 2021-03-25 | $9.86 | $10.09 | $9.72 | $10.07 | $10.07 | 2,879,696 |
| 2021-03-24 | $10.13 | $10.24 | $10.00 | $10.05 | $10.05 | 2,064,099 |
| 2021-03-23 | $10.30 | $10.36 | $10.11 | $10.13 | $10.13 | 1,717,149 |
| 2021-03-22 | $10.35 | $10.36 | $10.26 | $10.33 | $10.33 | 943,334 |
| 2021-03-19 | $10.45 | $10.54 | $10.30 | $10.31 | $10.31 | 1,476,610 |
| 2021-03-18 | $10.36 | $10.56 | $10.31 | $10.36 | $10.36 | 2,486,503 |
| 2021-03-17 | $10.30 | $10.40 | $10.30 | $10.35 | $10.35 | 2,243,680 |
| 2021-03-16 | $10.60 | $10.62 | $10.39 | $10.45 | $10.45 | 1,713,562 |
| 2021-03-15 | $10.74 | $10.75 | $10.57 | $10.59 | $10.59 | 1,867,095 |
| 2021-03-12 | $10.56 | $10.78 | $10.54 | $10.77 | $10.77 | 1,200,307 |
| 2021-03-11 | $10.60 | $10.82 | $10.47 | $10.78 | $10.78 | 3,130,527 |
| 2021-03-10 | $10.68 | $11.00 | $10.44 | $10.49 | $10.49 | 2,605,255 |
| 2021-03-09 | $10.85 | $10.92 | $10.54 | $10.67 | $10.67 | 2,147,181 |
| 2021-03-08 | $10.75 | $10.88 | $10.46 | $10.68 | $10.68 | 3,953,282 |
| 2021-03-05 | $10.40 | $10.77 | $10.14 | $10.66 | $10.66 | 3,487,679 |
| 2021-03-04 | $10.38 | $10.54 | $10.13 | $10.29 | $10.29 | 5,915,759 |
| 2021-03-03 | $10.69 | $10.81 | $10.31 | $10.38 | $10.38 | 2,204,519 |
| 2021-03-02 | $11.35 | $11.35 | $10.65 | $10.73 | $10.73 | 3,600,262 |
| 2021-03-01 | $11.07 | $11.31 | $10.82 | $11.23 | $11.23 | 4,135,530 |
| 2021-02-26 | $11.25 | $11.29 | $10.52 | $10.88 | $10.88 | 4,878,373 |
| 2021-02-25 | $11.96 | $12.19 | $11.02 | $11.23 | $11.23 | 4,823,347 |
| 2021-02-24 | $12.55 | $12.78 | $11.61 | $11.80 | $11.80 | 3,752,533 |
| 2021-02-23 | $12.60 | $12.90 | $11.81 | $12.39 | $12.39 | 4,282,902 |
| 2021-02-22 | $13.15 | $14.01 | $13.02 | $13.37 | $13.37 | 5,715,431 |
| 2021-02-19 | $12.99 | $13.48 | $12.85 | $13.20 | $13.20 | 5,649,490 |
| 2021-02-18 | $13.39 | $13.73 | $12.76 | $12.78 | $12.78 | 5,716,686 |
| 2021-02-17 | $13.66 | $13.91 | $12.93 | $13.50 | $13.50 | 18,024,332 |
| 2021-02-16 | $13.21 | $14.00 | $12.76 | $14.00 | $14.00 | 14,574,176 |
| 2021-02-12 | $11.30 | $11.32 | $11.12 | $11.27 | $11.27 | 3,357,740 |
| 2021-02-11 | $11.35 | $11.88 | $11.18 | $11.26 | $11.26 | 1,529,770 |
| 2021-02-10 | $11.30 | $11.43 | $10.99 | $11.40 | $11.40 | 1,566,053 |
| 2021-02-09 | $11.40 | $11.45 | $11.22 | $11.35 | $11.35 | 942,933 |
| 2021-02-08 | $11.30 | $11.55 | $11.27 | $11.44 | $11.44 | 1,362,081 |
| 2021-02-05 | $11.23 | $11.74 | $11.19 | $11.30 | $11.30 | 1,057,803 |
| 2021-02-04 | $11.10 | $11.45 | $11.10 | $11.12 | $11.12 | 1,182,305 |
| 2021-02-03 | $10.93 | $11.16 | $10.93 | $11.14 | $11.14 | 1,072,063 |
| 2021-02-02 | $10.79 | $10.96 | $10.78 | $10.83 | $10.83 | 1,033,314 |
| 2021-02-01 | $10.71 | $10.98 | $10.69 | $10.75 | $10.75 | 1,323,367 |
| 2021-01-29 | $10.55 | $10.72 | $10.55 | $10.62 | $10.62 | 758,802 |
| 2021-01-28 | $10.60 | $10.72 | $10.51 | $10.58 | $10.58 | 899,298 |
| 2021-01-27 | $10.65 | $10.65 | $10.49 | $10.55 | $10.55 | 2,641,734 |
| 2021-01-26 | $11.01 | $11.05 | $10.60 | $10.64 | $10.64 | 1,923,305 |
| 2021-01-25 | $11.10 | $11.27 | $10.97 | $11.02 | $11.02 | 2,142,305 |
| 2021-01-22 | $10.86 | $11.16 | $10.86 | $11.03 | $11.03 | 1,083,599 |
| 2021-01-21 | $10.87 | $11.09 | $10.78 | $10.96 | $10.96 | 2,172,527 |
| 2021-01-20 | $10.85 | $10.88 | $10.71 | $10.75 | $10.75 | 1,159,948 |
| 2021-01-19 | $10.86 | $10.90 | $10.72 | $10.84 | $10.84 | 1,504,503 |
| 2021-01-15 | $11.03 | $11.12 | $10.78 | $10.90 | $10.90 | 1,644,717 |
| 2021-01-14 | $11.06 | $11.30 | $11.01 | $11.07 | $11.07 | 1,703,172 |
| 2021-01-13 | $11.15 | $11.25 | $10.96 | $11.04 | $11.04 | 1,448,539 |
| 2021-01-12 | $10.56 | $11.10 | $10.56 | $11.01 | $11.01 | 2,763,301 |
| 2021-01-11 | $10.64 | $10.65 | $10.53 | $10.58 | $10.58 | 1,139,413 |
| 2021-01-08 | $10.54 | $10.58 | $10.45 | $10.53 | $10.53 | 781,787 |
| 2021-01-07 | $10.62 | $10.65 | $10.48 | $10.54 | $10.54 | 895,615 |
| 2021-01-06 | $10.59 | $10.85 | $10.52 | $10.62 | $10.62 | 1,646,821 |
| 2021-01-05 | $10.66 | $10.66 | $10.48 | $10.56 | $10.56 | 656,788 |
| 2021-01-04 | $10.69 | $10.80 | $10.54 | $10.66 | $10.66 | 1,879,705 |
| 2020-12-31 | $10.45 | $10.66 | $10.44 | $10.63 | $10.63 | 1,092,822 |
| 2020-12-30 | $10.52 | $10.62 | $10.42 | $10.47 | $10.47 | 1,139,193 |
| 2020-12-29 | $10.67 | $10.68 | $10.50 | $10.54 | $10.54 | 2,003,926 |
| 2020-12-28 | $10.65 | $10.84 | $10.51 | $10.54 | $10.54 | 2,550,376 |
| 2020-12-24 | $10.51 | $10.59 | $10.41 | $10.46 | $10.46 | 871,680 |
| 2020-12-23 | $10.44 | $10.45 | $10.32 | $10.42 | $10.42 | 691,521 |
| 2020-12-22 | $10.50 | $10.51 | $10.29 | $10.45 | $10.45 | 1,704,051 |
| 2020-12-21 | $10.35 | $10.45 | $10.27 | $10.40 | $10.40 | 950,526 |
| 2020-12-18 | $10.30 | $10.43 | $10.30 | $10.43 | $10.43 | 343,349 |
| 2020-12-17 | $10.30 | $10.36 | $10.27 | $10.35 | $10.35 | 602,535 |
| 2020-12-16 | $10.22 | $10.35 | $10.22 | $10.30 | $10.30 | 655,799 |
| 2020-12-15 | $10.40 | $10.40 | $10.26 | $10.29 | $10.29 | 760,571 |
| 2020-12-14 | $10.55 | $10.58 | $10.29 | $10.45 | $10.45 | 1,703,817 |
| 2020-12-11 | $10.36 | $10.45 | $10.30 | $10.37 | $10.37 | 844,959 |
| 2020-12-10 | $10.35 | $10.36 | $10.22 | $10.30 | $10.30 | 1,568,552 |
| 2020-12-09 | $10.40 | $10.50 | $10.27 | $10.30 | $10.30 | 1,101,151 |
| 2020-12-08 | $10.44 | $10.44 | $10.20 | $10.31 | $10.31 | 2,927,968 |
| 2020-12-07 | $10.00 | $10.26 | $9.94 | $10.09 | $10.09 | 1,975,078 |
| 2020-12-04 | $9.95 | $9.96 | $9.92 | $9.95 | $9.95 | 175,357 |
| 2020-12-03 | $9.95 | $9.95 | $9.90 | $9.95 | $9.95 | 70,488 |
| 2020-12-02 | $9.95 | $9.97 | $9.92 | $9.95 | $9.95 | 98,150 |
| 2020-12-01 | $10.05 | $10.05 | $9.92 | $9.95 | $9.95 | 95,684 |
| 2020-11-30 | $10.00 | $10.02 | $9.91 | $9.95 | $9.95 | 353,179 |
| 2020-11-27 | $9.94 | $9.95 | $9.88 | $9.95 | $9.95 | 50,212 |
| 2020-11-25 | $9.94 | $9.94 | $9.80 | $9.92 | $9.92 | 361,067 |
| 2020-11-24 | $9.90 | $9.93 | $9.82 | $9.91 | $9.91 | 618,870 |
| 2020-11-23 | $9.90 | $9.91 | $9.80 | $9.88 | $9.88 | 243,803 |
| 2020-11-20 | $9.84 | $9.89 | $9.80 | $9.89 | $9.89 | 32,813 |
| 2020-11-19 | $9.82 | $9.89 | $9.80 | $9.87 | $9.87 | 125,932 |
| 2020-11-18 | $9.78 | $9.80 | $9.74 | $9.80 | $9.80 | 24,199 |
| 2020-11-17 | $9.82 | $9.82 | $9.75 | $9.78 | $9.78 | 15,314 |
| 2020-11-16 | $9.76 | $9.80 | $9.74 | $9.80 | $9.80 | 322,010 |
| 2020-11-13 | $9.75 | $9.83 | $9.75 | $9.78 | $9.78 | 153,720 |
| 2020-11-12 | $9.73 | $9.77 | $9.70 | $9.70 | $9.70 | 17,333 |
| 2020-11-11 | $9.70 | $9.75 | $9.70 | $9.74 | $9.74 | 2,209 |
| 2020-11-10 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 25,536 |
| 2020-11-09 | $9.74 | $9.76 | $9.72 | $9.74 | $9.74 | 144,660 |
| 2020-11-06 | $9.78 | $9.78 | $9.72 | $9.72 | $9.72 | 11,119 |
| 2020-11-05 | $9.74 | $9.78 | $9.70 | $9.78 | $9.78 | 33,521 |
| 2020-11-04 | $9.64 | $9.75 | $9.64 | $9.72 | $9.72 | 120,242 |
| 2020-11-03 | $9.61 | $9.76 | $9.60 | $9.71 | $9.71 | 725,049 |
| 2020-11-02 | $9.64 | $9.69 | $9.61 | $9.69 | $9.69 | 429,791 |
| 2020-10-30 | $9.60 | $9.69 | $9.58 | $9.65 | $9.65 | 153,144 |
| 2020-10-29 | $9.62 | $9.66 | $9.60 | $9.65 | $9.65 | 611,860 |
| 2020-10-28 | $9.67 | $9.69 | $9.58 | $9.62 | $9.62 | 590,458 |
| 2020-10-27 | $9.74 | $9.74 | $9.68 | $9.69 | $9.69 | 601,890 |
| 2020-10-26 | $9.76 | $9.76 | $9.67 | $9.69 | $9.69 | 147,825 |
| 2020-10-23 | $9.73 | $9.78 | $9.70 | $9.71 | $9.71 | 160,387 |
| 2020-10-22 | $9.76 | $9.78 | $9.70 | $9.78 | $9.78 | 361,902 |
| 2020-10-21 | $9.80 | $9.80 | $9.74 | $9.75 | $9.75 | 674,450 |
| 2020-10-20 | $9.79 | $9.80 | $9.70 | $9.80 | $9.80 | 24,999 |
| 2020-10-19 | $9.77 | $9.81 | $9.77 | $9.80 | $9.80 | 261,431 |
| 2020-10-16 | $9.75 | $9.79 | $9.75 | $9.78 | $9.78 | 7,184 |
| 2020-10-15 | $9.85 | $9.85 | $9.72 | $9.79 | $9.79 | 331,949 |
| 2020-10-14 | $9.85 | $9.89 | $9.80 | $9.80 | $9.80 | 334,428 |
| 2020-10-13 | $9.82 | $9.91 | $9.77 | $9.80 | $9.80 | 47,061 |
| 2020-10-12 | $9.80 | $9.99 | $9.79 | $9.80 | $9.80 | 179,375 |
| 2020-10-09 | $9.81 | $9.81 | $9.76 | $9.77 | $9.77 | 354,024 |
| 2020-10-08 | $9.85 | $9.85 | $9.77 | $9.79 | $9.79 | 127,320 |
| 2020-10-07 | $9.78 | $9.84 | $9.75 | $9.80 | $9.80 | 238,988 |
| 2020-10-06 | $9.84 | $9.90 | $9.76 | $9.78 | $9.78 | 884,224 |
| 2020-10-05 | $9.95 | $9.95 | $9.83 | $9.87 | $9.87 | 824,979 |
| 2020-10-02 | $9.89 | $9.95 | $9.88 | $9.95 | $9.95 | 80,313 |
| 2020-10-01 | $9.95 | $9.98 | $9.90 | $9.94 | $9.94 | 2,674,171 |
| 2020-09-30 | $10.00 | $10.00 | $9.92 | $9.94 | $9.94 | 61,188 |
| 2020-09-29 | $10.03 | $10.03 | $9.91 | $9.94 | $9.94 | 92,567 |
| 2020-09-28 | $10.05 | $10.06 | $9.91 | $9.95 | $9.95 | 265,312 |
| 2020-09-25 | $9.97 | $9.97 | $9.87 | $9.88 | $9.88 | 367,137 |
| 2020-09-24 | $9.93 | $9.93 | $9.87 | $9.87 | $9.87 | 79,964 |
| 2020-09-23 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 48,764 |
| 2020-09-22 | $10.04 | $10.04 | $9.91 | $9.92 | $9.92 | 69,736 |
| 2020-09-21 | $9.93 | $10.08 | $9.93 | $9.95 | $9.95 | 618,902 |
| 2020-09-18 | $10.00 | $10.00 | $9.93 | $9.95 | $9.95 | 357,821 |
| 2020-09-17 | $10.48 | $10.48 | $9.93 | $9.93 | $9.93 | 71,738 |
| 2020-09-16 | $9.97 | $10.01 | $9.92 | $9.98 | $9.98 | 50,087 |
| 2020-09-15 | $9.99 | $10.00 | $9.91 | $9.97 | $9.97 | 71,688 |
| 2020-09-14 | $10.05 | $10.10 | $9.95 | $10.00 | $10.00 | 49,177 |
| 2020-09-11 | $10.05 | $10.10 | $9.92 | $9.96 | $9.96 | 47,627 |
| 2020-09-10 | $10.00 | $10.03 | $9.84 | $9.96 | $9.96 | 1,758,528 |
| 2020-09-09 | $10.00 | $10.01 | $9.91 | $9.99 | $9.99 | 1,775,622 |
| 2020-09-08 | $10.27 | $10.27 | $9.92 | $9.95 | $9.95 | 82,469 |
| 2020-09-04 | $10.00 | $10.00 | $9.95 | $10.00 | $10.00 | 11,506 |
Origin Materials Inc (ORGN) News Headlines
Recent Origin Materials Inc (ORGN) News
Similar Companies to Origin Materials Inc (ORGN) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |