Ontrak Inc (OTRKP) Exchange: NASDAQ
Data as of Aug. 20, 2025
$0.23 ($0.00) 0.04%
Ontrak Inc - Daily Information
Click for more stock information on Ontrak Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $0.23 |
| Previous Close | $0.23 |
| High | $0.49 |
| Low | $0.23 |
| Adjusted Open | $0.23 |
| Previous Adjusted Close | $0.23 |
| Adjusted High | $0.49 |
| Adjusted Low | $0.23 |
About Ontrak Inc (OTRKP)
Ontrak Inc
Invest in Ontrak Inc (OTRKP)
Historical Stock Data for Ontrak Inc (OTRKP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $0.23 | $0.49 | $0.23 | $0.23 | $0.23 | 2,328 |
| 2025-07-10 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 5,420 |
| 2025-07-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-07-08 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 7,610 |
| 2025-07-07 | $0.25 | $0.26 | $0.23 | $0.24 | $0.24 | 11,700 |
| 2025-07-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4 |
| 2025-07-02 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,326 |
| 2025-07-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 231 |
| 2025-06-30 | $0.22 | $0.24 | $0.22 | $0.23 | $0.23 | 7,642 |
| 2025-06-27 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 441 |
| 2025-06-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 333 |
| 2025-06-25 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 20,001 |
| 2025-06-24 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 1,955 |
| 2025-06-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 400 |
| 2025-06-20 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 7,060 |
| 2025-06-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,000 |
| 2025-06-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3,782 |
| 2025-06-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5,000 |
| 2025-06-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 257 |
| 2025-06-12 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 8,341 |
| 2025-06-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 6,160 |
| 2025-06-10 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2025-06-09 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 1,452 |
| 2025-06-06 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1 |
| 2025-06-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,651 |
| 2025-06-04 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 390 |
| 2025-06-03 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 1,549 |
| 2025-06-02 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,750 |
| 2025-05-30 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 967 |
| 2025-05-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 107 |
| 2025-05-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 900 |
| 2025-05-27 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 100 |
| 2025-05-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 10 |
| 2025-05-22 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,245 |
| 2025-05-21 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 5,505 |
| 2025-05-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 170 |
| 2025-05-19 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,525 |
| 2025-05-16 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,100 |
| 2025-05-15 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 3,980 |
| 2025-05-14 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,760 |
| 2025-05-13 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 3,410 |
| 2025-05-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 4 |
| 2025-05-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-05-08 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 4,290 |
| 2025-05-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 151 |
| 2025-05-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,334 |
| 2025-05-05 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 400 |
| 2025-05-02 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 16,840 |
| 2025-05-01 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 4,415 |
| 2025-04-30 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 2,800 |
| 2025-04-29 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-04-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 110 |
| 2025-04-25 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-04-24 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-04-23 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2025-04-22 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 5,700 |
| 2025-04-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 70 |
| 2025-04-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2025-04-16 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 728 |
| 2025-04-15 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,000 |
| 2025-04-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 138 |
| 2025-04-11 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 4,996 |
| 2025-04-10 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-04-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 44 |
| 2025-04-08 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 200 |
| 2025-04-07 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 25,404 |
| 2025-04-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,688 |
| 2025-04-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 29,593 |
| 2025-04-02 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 817 |
| 2025-04-01 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 17,997 |
| 2025-03-31 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,221 |
| 2025-03-28 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,510 |
| 2025-03-27 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 1,007 |
| 2025-03-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 466 |
| 2025-03-25 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 8,584 |
| 2025-03-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1 |
| 2025-03-21 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 3,791 |
| 2025-03-20 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 193 |
| 2025-03-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 80 |
| 2025-03-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,169 |
| 2025-03-17 | $0.22 | $0.25 | $0.22 | $0.23 | $0.23 | 483 |
| 2025-03-14 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 200 |
| 2025-03-13 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-03-12 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-03-11 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 8,000 |
| 2025-03-07 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 26 |
| 2025-03-06 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 0 |
| 2025-03-05 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 848 |
| 2025-03-04 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 3,405 |
| 2025-03-03 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1 |
| 2025-02-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3,140 |
| 2025-02-27 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 150 |
| 2025-02-26 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3 |
| 2025-02-25 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2025-02-24 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2025-02-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 3,000 |
| 2025-02-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 811 |
| 2025-02-19 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 760 |
| 2025-02-18 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 314 |
| 2025-02-14 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 2,502 |
| 2025-02-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2025-02-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2025-02-11 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,068 |
| 2025-02-10 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 500 |
| 2025-02-07 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2025-02-06 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2025-02-05 | $0.27 | $0.27 | $0.26 | $0.26 | $0.26 | 465 |
| 2025-02-04 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 207 |
| 2025-02-03 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2025-01-31 | $0.25 | $0.25 | $0.24 | $0.24 | $0.24 | 26,860 |
| 2025-01-30 | $0.24 | $0.26 | $0.24 | $0.26 | $0.26 | 2,390 |
| 2025-01-29 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 1,267 |
| 2025-01-28 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 10 |
| 2025-01-27 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 8,352 |
| 2025-01-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 846 |
| 2025-01-23 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 133 |
| 2025-01-22 | $0.24 | $0.26 | $0.24 | $0.25 | $0.25 | 13,865 |
| 2025-01-21 | $0.28 | $0.28 | $0.24 | $0.24 | $0.24 | 1,300 |
| 2025-01-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 0 |
| 2025-01-16 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 1,482 |
| 2025-01-15 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 444 |
| 2025-01-14 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 2,281 |
| 2025-01-13 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 100 |
| 2025-01-10 | $0.24 | $0.28 | $0.24 | $0.28 | $0.28 | 1,026 |
| 2025-01-08 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 4,450 |
| 2025-01-07 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 756 |
| 2025-01-06 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 2,609 |
| 2025-01-03 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 112 |
| 2025-01-02 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 100 |
| 2024-12-31 | $0.25 | $0.28 | $0.21 | $0.21 | $0.21 | 48,373 |
| 2024-12-30 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 1,622 |
| 2024-12-27 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 4,150 |
| 2024-12-26 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 10,167 |
| 2024-12-24 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 101 |
| 2024-12-23 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 2,931 |
| 2024-12-20 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 7,707 |
| 2024-12-19 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5 |
| 2024-12-18 | $0.28 | $0.30 | $0.25 | $0.25 | $0.25 | 93,010 |
| 2024-12-17 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 1,362 |
| 2024-12-16 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 3,320 |
| 2024-12-13 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 14,815 |
| 2024-12-12 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 250 |
| 2024-12-11 | $0.28 | $0.30 | $0.28 | $0.28 | $0.28 | 2,500 |
| 2024-12-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 761 |
| 2024-12-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,420 |
| 2024-12-06 | $0.28 | $0.29 | $0.28 | $0.28 | $0.28 | 15,831 |
| 2024-12-05 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,983 |
| 2024-12-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,025 |
| 2024-12-03 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 7,539 |
| 2024-12-02 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 1,629 |
| 2024-11-29 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
| 2024-11-27 | $0.29 | $0.29 | $0.28 | $0.28 | $0.28 | 2,350 |
| 2024-11-26 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-11-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
| 2024-11-22 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 6,015 |
| 2024-11-21 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 200 |
| 2024-11-20 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 680 |
| 2024-11-19 | $0.27 | $0.43 | $0.25 | $0.43 | $0.43 | 4,257 |
| 2024-11-18 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,024 |
| 2024-11-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-11-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,610 |
| 2024-11-13 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 21,342 |
| 2024-11-12 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-11-11 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 0 |
| 2024-11-08 | $0.25 | $0.26 | $0.25 | $0.26 | $0.26 | 904 |
| 2024-11-07 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 210 |
| 2024-11-06 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 547 |
| 2024-11-05 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 1,395 |
| 2024-11-04 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 1,100 |
| 2024-11-01 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 4,395 |
| 2024-10-31 | $0.23 | $0.42 | $0.23 | $0.42 | $0.42 | 625 |
| 2024-10-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 700 |
| 2024-10-29 | $0.27 | $0.27 | $0.23 | $0.23 | $0.23 | 1,250 |
| 2024-10-28 | $0.23 | $0.27 | $0.23 | $0.27 | $0.27 | 16,247 |
| 2024-10-25 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,500 |
| 2024-10-24 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 350 |
| 2024-10-23 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 2,100 |
| 2024-10-22 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,000 |
| 2024-10-21 | $0.23 | $0.26 | $0.23 | $0.25 | $0.25 | 1,138 |
| 2024-10-18 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 624 |
| 2024-10-17 | $0.23 | $0.25 | $0.23 | $0.23 | $0.23 | 5,587 |
| 2024-10-16 | $0.26 | $0.26 | $0.23 | $0.26 | $0.26 | 435 |
| 2024-10-15 | $0.23 | $0.24 | $0.23 | $0.24 | $0.24 | 2,270 |
| 2024-10-14 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 2,601 |
| 2024-10-11 | $0.21 | $0.62 | $0.21 | $0.38 | $0.38 | 1,122 |
| 2024-10-10 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 739 |
| 2024-10-09 | $0.24 | $0.25 | $0.21 | $0.21 | $0.21 | 8,346 |
| 2024-10-08 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 32,709 |
| 2024-10-07 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 2,493 |
| 2024-10-04 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,948 |
| 2024-10-03 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 4,250 |
| 2024-10-02 | $0.24 | $0.25 | $0.22 | $0.24 | $0.24 | 6,625 |
| 2024-10-01 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 0 |
| 2024-09-30 | $0.20 | $0.24 | $0.20 | $0.24 | $0.24 | 6,288 |
| 2024-09-27 | $0.22 | $0.25 | $0.21 | $0.25 | $0.25 | 11,530 |
| 2024-09-26 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2024-09-25 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 730 |
| 2024-09-24 | $0.24 | $0.25 | $0.24 | $0.25 | $0.25 | 1,100 |
| 2024-09-23 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 1,800 |
| 2024-09-20 | $0.23 | $0.23 | $0.22 | $0.23 | $0.23 | 6,038 |
| 2024-09-19 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 1,793 |
| 2024-09-18 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 704 |
| 2024-09-17 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 6,941 |
| 2024-09-16 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 7,750 |
| 2024-09-13 | $0.22 | $0.25 | $0.22 | $0.25 | $0.25 | 1,700 |
| 2024-09-12 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 2,541 |
| 2024-09-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 0 |
| 2024-09-10 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 200 |
| 2024-09-09 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 25 |
| 2024-09-06 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 705 |
| 2024-09-05 | $0.22 | $0.22 | $0.22 | $0.22 | $0.22 | 2,450 |
| 2024-09-04 | $0.25 | $0.25 | $0.22 | $0.22 | $0.22 | 7,123 |
| 2024-09-03 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,111 |
| 2024-08-30 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 4 |
| 2024-08-29 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1 |
| 2024-08-28 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 1,056 |
| 2024-08-27 | $0.22 | $0.25 | $0.22 | $0.23 | $0.23 | 510 |
| 2024-08-26 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 400 |
| 2024-08-23 | $0.22 | $0.23 | $0.22 | $0.23 | $0.23 | 2,234 |
| 2024-08-22 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 2,158 |
| 2024-08-21 | $0.21 | $0.23 | $0.20 | $0.20 | $0.20 | 11,701 |
| 2024-08-20 | $0.21 | $0.21 | $0.19 | $0.21 | $0.21 | 6,508 |
| 2024-08-19 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 6,597 |
| 2024-08-16 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 62 |
| 2024-08-15 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 4,800 |
| 2024-08-14 | $0.22 | $0.25 | $0.21 | $0.21 | $0.21 | 1,802 |
| 2024-08-13 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 3,391 |
| 2024-08-12 | $0.21 | $0.22 | $0.21 | $0.22 | $0.22 | 3,249 |
| 2024-08-09 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 251 |
| 2024-08-08 | $0.22 | $0.24 | $0.21 | $0.21 | $0.21 | 5,119 |
| 2024-08-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 2,502 |
| 2024-08-06 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 1,014 |
| 2024-08-05 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 150 |
| 2024-08-02 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 3,167 |
| 2024-08-01 | $0.17 | $0.20 | $0.17 | $0.19 | $0.19 | 3,040 |
| 2024-07-31 | $0.20 | $0.23 | $0.20 | $0.20 | $0.20 | 993 |
| 2024-07-30 | $0.21 | $0.21 | $0.21 | $0.21 | $0.21 | 833 |
| 2024-07-29 | $0.21 | $0.30 | $0.21 | $0.21 | $0.21 | 3,605 |
| 2024-07-26 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 150 |
| 2024-07-25 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 2,000 |
| 2024-07-24 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 700 |
| 2024-07-23 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 10,501 |
| 2024-07-22 | $0.19 | $0.19 | $0.19 | $0.19 | $0.19 | 200 |
| 2024-07-19 | $0.20 | $0.20 | $0.20 | $0.20 | $0.20 | 355 |
| 2024-07-18 | $0.13 | $0.29 | $0.13 | $0.29 | $0.29 | 1,850 |
| 2024-07-17 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
| 2024-07-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 100 |
| 2024-07-15 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 1,973 |
| 2024-07-12 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 800 |
| 2024-07-11 | $0.23 | $0.30 | $0.23 | $0.25 | $0.25 | 2,863 |
| 2024-07-10 | $0.25 | $0.27 | $0.25 | $0.25 | $0.25 | 15,753 |
| 2024-07-09 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 60 |
| 2024-07-08 | $0.25 | $0.30 | $0.25 | $0.27 | $0.27 | 13,600 |
| 2024-07-05 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 8,200 |
| 2024-07-03 | $0.36 | $0.36 | $0.31 | $0.31 | $0.31 | 1,201 |
| 2024-07-02 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 1,781 |
| 2024-07-01 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 50 |
| 2024-06-28 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 150 |
| 2024-06-27 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 410 |
| 2024-06-26 | $0.28 | $0.32 | $0.28 | $0.29 | $0.29 | 3,338 |
| 2024-06-25 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 267 |
| 2024-06-24 | $0.26 | $0.30 | $0.26 | $0.29 | $0.29 | 4,400 |
| 2024-06-21 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
| 2024-06-20 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 4,900 |
| 2024-06-18 | $0.31 | $0.35 | $0.31 | $0.33 | $0.33 | 1,716 |
| 2024-06-17 | $0.33 | $0.36 | $0.33 | $0.36 | $0.36 | 300 |
| 2024-06-14 | $0.40 | $0.40 | $0.31 | $0.31 | $0.31 | 400 |
| 2024-06-13 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 200 |
| 2024-06-12 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 4,814 |
| 2024-06-11 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1 |
| 2024-06-10 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 1,210 |
| 2024-06-07 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,199 |
| 2024-06-06 | $0.34 | $0.34 | $0.30 | $0.33 | $0.33 | 2,730 |
| 2024-06-05 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 0 |
| 2024-06-04 | $0.30 | $0.35 | $0.30 | $0.34 | $0.34 | 1,620 |
| 2024-06-03 | $0.30 | $0.35 | $0.30 | $0.30 | $0.30 | 7,220 |
| 2024-05-31 | $0.35 | $0.36 | $0.31 | $0.36 | $0.36 | 2,100 |
| 2024-05-30 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 22 |
| 2024-05-29 | $0.33 | $0.33 | $0.33 | $0.33 | $0.33 | 2,769 |
| 2024-05-28 | $0.30 | $0.40 | $0.30 | $0.40 | $0.40 | 7,400 |
| 2024-05-24 | $0.40 | $0.40 | $0.30 | $0.30 | $0.30 | 5,701 |
| 2024-05-23 | $0.35 | $0.40 | $0.30 | $0.40 | $0.40 | 2,243 |
| 2024-05-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 100 |
| 2024-05-21 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 4,315 |
| 2024-05-20 | $0.37 | $0.37 | $0.31 | $0.31 | $0.31 | 715 |
| 2024-05-17 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 250 |
| 2024-05-16 | $0.34 | $0.34 | $0.30 | $0.30 | $0.30 | 3,617 |
| 2024-05-15 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 1,998 |
| 2024-05-14 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 915 |
| 2024-05-13 | $0.35 | $0.40 | $0.35 | $0.40 | $0.40 | 2,620 |
| 2024-05-10 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 118 |
| 2024-05-09 | $0.34 | $0.34 | $0.34 | $0.34 | $0.34 | 217 |
| 2024-05-08 | $0.30 | $0.40 | $0.30 | $0.40 | $0.40 | 1,175 |
| 2024-05-07 | $0.36 | $0.40 | $0.31 | $0.40 | $0.40 | 12,473 |
| 2024-05-06 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 103 |
| 2024-05-03 | $0.49 | $0.49 | $0.31 | $0.36 | $0.36 | 4,965 |
| 2024-05-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
| 2024-05-01 | $0.44 | $0.49 | $0.38 | $0.49 | $0.49 | 4,152 |
| 2024-04-30 | $0.38 | $0.44 | $0.38 | $0.44 | $0.44 | 7,217 |
| 2024-04-29 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 1,470 |
| 2024-04-26 | $0.36 | $0.49 | $0.36 | $0.36 | $0.36 | 7,885 |
| 2024-04-25 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 0 |
| 2024-04-24 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 2,202 |
| 2024-04-23 | $0.36 | $0.37 | $0.36 | $0.36 | $0.36 | 7,374 |
| 2024-04-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 110 |
| 2024-04-19 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 5,500 |
| 2024-04-18 | $0.51 | $0.51 | $0.41 | $0.41 | $0.41 | 7,000 |
| 2024-04-17 | $0.61 | $0.65 | $0.54 | $0.54 | $0.54 | 12,549 |
| 2024-04-16 | $0.56 | $0.59 | $0.55 | $0.59 | $0.59 | 3,135 |
| 2024-04-15 | $0.55 | $0.58 | $0.55 | $0.55 | $0.55 | 2,627 |
| 2024-04-12 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 101 |
| 2024-04-11 | $0.55 | $0.60 | $0.55 | $0.55 | $0.55 | 4,609 |
| 2024-04-10 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 5 |
| 2024-04-09 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,710 |
| 2024-04-08 | $0.60 | $0.60 | $0.55 | $0.58 | $0.58 | 2,900 |
| 2024-04-05 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 2,900 |
| 2024-04-04 | $0.68 | $0.70 | $0.61 | $0.68 | $0.68 | 3,605 |
| 2024-04-03 | $0.68 | $0.69 | $0.68 | $0.68 | $0.68 | 3,605 |
| 2024-04-02 | $0.68 | $0.70 | $0.68 | $0.68 | $0.68 | 1,163 |
| 2024-04-01 | $0.70 | $0.70 | $0.68 | $0.68 | $0.68 | 1,163 |
| 2024-03-28 | $0.61 | $0.68 | $0.61 | $0.68 | $0.68 | 1,444 |
| 2024-03-27 | $0.57 | $0.61 | $0.57 | $0.61 | $0.61 | 1,300 |
| 2024-03-26 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 239 |
| 2024-03-25 | $0.54 | $0.70 | $0.54 | $0.54 | $0.54 | 2,603 |
| 2024-03-22 | $0.65 | $0.66 | $0.65 | $0.66 | $0.66 | 700 |
| 2024-03-21 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2024-03-20 | $0.63 | $0.63 | $0.63 | $0.63 | $0.63 | 0 |
| 2024-03-19 | $0.59 | $0.75 | $0.59 | $0.63 | $0.63 | 32,299 |
| 2024-03-18 | $0.55 | $0.59 | $0.55 | $0.59 | $0.59 | 11,001 |
| 2024-03-15 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 781 |
| 2024-03-14 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,429 |
| 2024-03-13 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 0 |
| 2024-03-12 | $0.57 | $0.57 | $0.51 | $0.54 | $0.54 | 1,429 |
| 2024-03-11 | $0.42 | $0.51 | $0.42 | $0.46 | $0.46 | 11,801 |
| 2024-03-08 | $0.26 | $0.44 | $0.26 | $0.44 | $0.44 | 2,548 |
| 2024-03-07 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 2,200 |
| 2024-03-06 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 200 |
| 2024-03-05 | $0.55 | $0.55 | $0.51 | $0.51 | $0.51 | 3,500 |
| 2024-03-04 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 11,004 |
| 2024-03-01 | $0.46 | $0.60 | $0.46 | $0.51 | $0.51 | 4,583 |
| 2024-02-29 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 800 |
| 2024-02-28 | $0.52 | $0.52 | $0.46 | $0.46 | $0.46 | 2,105 |
| 2024-02-27 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 1,604 |
| 2024-02-26 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 175 |
| 2024-02-23 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 310 |
| 2024-02-22 | $0.40 | $0.40 | $0.40 | $0.40 | $0.40 | 450 |
| 2024-02-21 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 3,225 |
| 2024-02-20 | $0.45 | $0.51 | $0.40 | $0.40 | $0.40 | 12,561 |
| 2024-02-16 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 2,295 |
| 2024-02-15 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 600 |
| 2024-02-14 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,579 |
| 2024-02-13 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 0 |
| 2024-02-12 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 10,970 |
| 2024-02-09 | $0.45 | $0.46 | $0.45 | $0.45 | $0.45 | 2,871 |
| 2024-02-08 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 900 |
| 2024-02-07 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 15,408 |
| 2024-02-06 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 429 |
| 2024-02-05 | $0.63 | $0.64 | $0.63 | $0.63 | $0.63 | 9,563 |
| 2024-02-02 | $0.65 | $0.75 | $0.57 | $0.63 | $0.63 | 38,132 |
| 2024-02-01 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,400 |
| 2024-01-31 | $0.60 | $0.60 | $0.54 | $0.54 | $0.54 | 2,750 |
| 2024-01-30 | $0.54 | $0.60 | $0.54 | $0.60 | $0.60 | 3,700 |
| 2024-01-29 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 7,000 |
| 2024-01-26 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 3,701 |
| 2024-01-25 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,610 |
| 2024-01-24 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 4,373 |
| 2024-01-23 | $0.54 | $0.57 | $0.54 | $0.57 | $0.57 | 4,108 |
| 2024-01-22 | $0.59 | $0.60 | $0.59 | $0.60 | $0.60 | 8,281 |
| 2024-01-19 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 435 |
| 2024-01-18 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 50 |
| 2024-01-17 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 6,000 |
| 2024-01-16 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 4,000 |
| 2024-01-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
| 2024-01-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,600 |
| 2024-01-10 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 2,500 |
| 2024-01-09 | $0.52 | $0.59 | $0.52 | $0.59 | $0.59 | 1,186 |
| 2024-01-08 | $0.59 | $0.65 | $0.59 | $0.59 | $0.59 | 3,050 |
| 2024-01-05 | $0.52 | $0.59 | $0.52 | $0.52 | $0.52 | 1,612 |
| 2024-01-04 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 2,502 |
| 2024-01-03 | $0.59 | $0.59 | $0.52 | $0.52 | $0.52 | 1,403 |
| 2024-01-02 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 464 |
| 2023-12-29 | $0.46 | $0.65 | $0.46 | $0.51 | $0.51 | 19,538 |
| 2023-12-28 | $0.48 | $0.65 | $0.45 | $0.50 | $0.50 | 5,676 |
| 2023-12-27 | $0.43 | $0.56 | $0.35 | $0.40 | $0.40 | 85,284 |
| 2023-12-26 | $0.60 | $0.61 | $0.34 | $0.44 | $0.44 | 68,459 |
| 2023-12-22 | $0.62 | $0.62 | $0.59 | $0.61 | $0.61 | 3,100 |
| 2023-12-21 | $0.65 | $0.65 | $0.59 | $0.59 | $0.59 | 2,157 |
| 2023-12-20 | $0.62 | $0.70 | $0.59 | $0.70 | $0.70 | 26,712 |
| 2023-12-19 | $0.57 | $0.65 | $0.57 | $0.59 | $0.59 | 6,495 |
| 2023-12-18 | $0.65 | $0.65 | $0.56 | $0.56 | $0.56 | 16,020 |
| 2023-12-15 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 4,350 |
| 2023-12-14 | $0.55 | $0.60 | $0.55 | $0.55 | $0.55 | 3,271 |
| 2023-12-13 | $0.56 | $0.65 | $0.56 | $0.61 | $0.61 | 23,493 |
| 2023-12-12 | $0.56 | $0.65 | $0.56 | $0.56 | $0.56 | 11,512 |
| 2023-12-11 | $0.58 | $0.67 | $0.56 | $0.56 | $0.56 | 3,651 |
| 2023-12-08 | $0.64 | $0.64 | $0.61 | $0.62 | $0.62 | 2,731 |
| 2023-12-07 | $0.61 | $0.68 | $0.61 | $0.68 | $0.68 | 8,443 |
| 2023-12-06 | $0.61 | $0.70 | $0.61 | $0.64 | $0.64 | 1,400 |
| 2023-12-05 | $0.68 | $0.70 | $0.65 | $0.70 | $0.70 | 5,951 |
| 2023-12-04 | $0.66 | $0.75 | $0.66 | $0.72 | $0.72 | 23,544 |
| 2023-12-01 | $0.66 | $0.66 | $0.65 | $0.65 | $0.65 | 1,110 |
| 2023-11-30 | $0.65 | $0.65 | $0.65 | $0.65 | $0.65 | 110 |
| 2023-11-29 | $0.68 | $0.68 | $0.65 | $0.65 | $0.65 | 2,721 |
| 2023-11-28 | $0.65 | $0.68 | $0.65 | $0.68 | $0.68 | 4,279 |
| 2023-11-27 | $0.61 | $0.65 | $0.61 | $0.65 | $0.65 | 2,509 |
| 2023-11-24 | $0.61 | $0.62 | $0.61 | $0.61 | $0.61 | 1,746 |
| 2023-11-22 | $0.46 | $0.95 | $0.46 | $0.75 | $0.75 | 50,539 |
| 2023-11-21 | $0.41 | $0.41 | $0.31 | $0.40 | $0.40 | 80,788 |
| 2023-11-20 | $0.30 | $0.48 | $0.30 | $0.31 | $0.31 | 9,756 |
| 2023-11-17 | $0.35 | $0.35 | $0.30 | $0.30 | $0.30 | 3,842 |
| 2023-11-16 | $0.35 | $0.38 | $0.35 | $0.38 | $0.38 | 584 |
| 2023-11-15 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 2,500 |
| 2023-11-14 | $0.35 | $0.51 | $0.35 | $0.41 | $0.41 | 8,578 |
| 2023-11-13 | $0.38 | $0.38 | $0.29 | $0.29 | $0.29 | 1,281 |
| 2023-11-10 | $0.45 | $0.45 | $0.29 | $0.29 | $0.29 | 15,448 |
| 2023-11-09 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 2,153 |
| 2023-11-08 | $0.30 | $0.34 | $0.30 | $0.34 | $0.34 | 1,169 |
| 2023-11-07 | $0.37 | $0.55 | $0.32 | $0.32 | $0.32 | 7,431 |
| 2023-11-06 | $0.32 | $0.55 | $0.32 | $0.55 | $0.55 | 6,155 |
| 2023-11-03 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 150 |
| 2023-11-02 | $0.26 | $0.37 | $0.26 | $0.37 | $0.37 | 7,847 |
| 2023-11-01 | $0.36 | $0.36 | $0.31 | $0.31 | $0.31 | 11,734 |
| 2023-10-31 | $0.26 | $0.30 | $0.26 | $0.26 | $0.26 | 2,260 |
| 2023-10-30 | $0.26 | $0.30 | $0.26 | $0.30 | $0.30 | 4,561 |
| 2023-10-27 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 4,343 |
| 2023-10-26 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 5,039 |
| 2023-10-25 | $0.23 | $0.23 | $0.20 | $0.20 | $0.20 | 42,575 |
| 2023-10-24 | $0.27 | $0.27 | $0.22 | $0.25 | $0.25 | 36,090 |
| 2023-10-23 | $0.21 | $0.31 | $0.20 | $0.30 | $0.30 | 52,146 |
| 2023-10-20 | $0.05 | $0.26 | $0.05 | $0.21 | $0.21 | 9,215 |
| 2023-10-19 | $0.38 | $0.49 | $0.35 | $0.37 | $0.37 | 24,463 |
| 2023-10-18 | $0.30 | $0.38 | $0.30 | $0.35 | $0.35 | 27,633 |
| 2023-10-17 | $0.38 | $0.40 | $0.32 | $0.33 | $0.33 | 105,067 |
| 2023-10-16 | $0.71 | $0.71 | $0.35 | $0.35 | $0.35 | 71,976 |
| 2023-10-13 | $0.63 | $0.67 | $0.58 | $0.67 | $0.67 | 8,987 |
| 2023-10-12 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 13 |
| 2023-10-11 | $0.57 | $0.70 | $0.57 | $0.59 | $0.59 | 2,922 |
| 2023-10-10 | $0.67 | $0.67 | $0.59 | $0.59 | $0.59 | 1,930 |
| 2023-10-09 | $0.58 | $0.58 | $0.58 | $0.58 | $0.58 | 1,790 |
| 2023-10-06 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 664 |
| 2023-10-05 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 3,714 |
| 2023-10-04 | $0.56 | $0.57 | $0.56 | $0.57 | $0.57 | 1,242 |
| 2023-10-03 | $0.55 | $0.56 | $0.55 | $0.56 | $0.56 | 8,113 |
| 2023-10-02 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 18,289 |
| 2023-09-29 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 2,255 |
| 2023-09-28 | $0.55 | $0.61 | $0.55 | $0.61 | $0.61 | 7,537 |
| 2023-09-27 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 7,457 |
| 2023-09-26 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 12,849 |
| 2023-09-25 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 3,484 |
| 2023-09-22 | $0.48 | $0.51 | $0.48 | $0.51 | $0.51 | 6,067 |
| 2023-09-21 | $0.48 | $0.51 | $0.44 | $0.44 | $0.44 | 4,911 |
| 2023-09-20 | $0.45 | $0.51 | $0.45 | $0.45 | $0.45 | 5,448 |
| 2023-09-19 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 1,756 |
| 2023-09-18 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 55 |
| 2023-09-15 | $0.45 | $0.51 | $0.44 | $0.51 | $0.51 | 1,312 |
| 2023-09-14 | $0.44 | $0.51 | $0.44 | $0.51 | $0.51 | 2,689 |
| 2023-09-13 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 634 |
| 2023-09-12 | $0.51 | $0.51 | $0.44 | $0.45 | $0.45 | 5,540 |
| 2023-09-11 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 917 |
| 2023-09-08 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 2,208 |
| 2023-09-07 | $0.45 | $0.48 | $0.44 | $0.48 | $0.48 | 2,879 |
| 2023-09-06 | $0.53 | $0.53 | $0.46 | $0.50 | $0.50 | 1,190 |
| 2023-09-05 | $0.46 | $0.54 | $0.44 | $0.54 | $0.54 | 6,274 |
| 2023-09-01 | $0.49 | $0.55 | $0.48 | $0.51 | $0.51 | 6,279 |
| 2023-08-31 | $0.42 | $0.49 | $0.42 | $0.49 | $0.49 | 2,649 |
| 2023-08-30 | $0.53 | $0.53 | $0.52 | $0.53 | $0.53 | 1,500 |
| 2023-08-29 | $0.47 | $0.54 | $0.45 | $0.53 | $0.53 | 9,823 |
| 2023-08-28 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 1,300 |
| 2023-08-25 | $0.50 | $0.54 | $0.47 | $0.47 | $0.47 | 3,226 |
| 2023-08-24 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 511 |
| 2023-08-23 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 2,200 |
| 2023-08-22 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 300 |
| 2023-08-21 | $0.48 | $0.55 | $0.47 | $0.54 | $0.54 | 14,583 |
| 2023-08-18 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,562 |
| 2023-08-17 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 6,321 |
| 2023-08-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 3,300 |
| 2023-08-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 3,970 |
| 2023-08-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 4,930 |
| 2023-08-11 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 3,334 |
| 2023-08-10 | $0.50 | $0.51 | $0.50 | $0.50 | $0.50 | 3,933 |
| 2023-08-09 | $0.59 | $0.59 | $0.50 | $0.52 | $0.52 | 4,605 |
| 2023-08-08 | $0.59 | $0.59 | $0.48 | $0.59 | $0.59 | 1,526 |
| 2023-08-07 | $0.48 | $0.55 | $0.47 | $0.47 | $0.47 | 2,737 |
| 2023-08-04 | $0.60 | $0.60 | $0.46 | $0.55 | $0.55 | 16,028 |
| 2023-08-03 | $0.57 | $0.60 | $0.53 | $0.55 | $0.55 | 3,136 |
| 2023-08-02 | $0.51 | $0.60 | $0.51 | $0.51 | $0.51 | 3,064 |
| 2023-08-01 | $0.49 | $0.59 | $0.49 | $0.53 | $0.53 | 14,061 |
| 2023-07-31 | $0.48 | $0.54 | $0.48 | $0.54 | $0.54 | 4,077 |
| 2023-07-28 | $0.53 | $0.54 | $0.47 | $0.54 | $0.54 | 14,524 |
| 2023-07-27 | $0.48 | $0.52 | $0.47 | $0.47 | $0.47 | 3,807 |
| 2023-07-26 | $0.48 | $0.49 | $0.43 | $0.43 | $0.43 | 7,288 |
| 2023-07-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 627 |
| 2023-07-24 | $0.53 | $0.53 | $0.47 | $0.53 | $0.53 | 1,721 |
| 2023-07-21 | $0.47 | $0.53 | $0.47 | $0.53 | $0.53 | 13,959 |
| 2023-07-20 | $0.48 | $0.54 | $0.48 | $0.48 | $0.48 | 9,249 |
| 2023-07-19 | $0.48 | $0.50 | $0.48 | $0.50 | $0.50 | 9,218 |
| 2023-07-18 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 18,967 |
| 2023-07-17 | $0.47 | $0.54 | $0.47 | $0.52 | $0.52 | 3,316 |
| 2023-07-14 | $0.51 | $0.53 | $0.51 | $0.53 | $0.53 | 3,290 |
| 2023-07-13 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 2,264 |
| 2023-07-12 | $0.52 | $0.67 | $0.50 | $0.54 | $0.54 | 13,769 |
| 2023-07-11 | $0.51 | $0.59 | $0.51 | $0.51 | $0.51 | 3,065 |
| 2023-07-10 | $0.48 | $0.56 | $0.48 | $0.56 | $0.56 | 3,174 |
| 2023-07-07 | $0.53 | $0.58 | $0.47 | $0.58 | $0.58 | 8,493 |
| 2023-07-06 | $0.51 | $0.60 | $0.48 | $0.60 | $0.60 | 8,522 |
| 2023-07-05 | $0.55 | $0.60 | $0.48 | $0.51 | $0.51 | 11,433 |
| 2023-07-03 | $0.51 | $0.59 | $0.51 | $0.56 | $0.56 | 3,911 |
| 2023-06-30 | $0.60 | $0.60 | $0.44 | $0.52 | $0.52 | 18,314 |
| 2023-06-29 | $0.61 | $0.63 | $0.61 | $0.63 | $0.63 | 9,548 |
| 2023-06-28 | $0.53 | $0.59 | $0.51 | $0.59 | $0.59 | 1,327 |
| 2023-06-27 | $0.61 | $0.61 | $0.61 | $0.61 | $0.61 | 134 |
| 2023-06-26 | $0.55 | $0.62 | $0.55 | $0.61 | $0.61 | 2,569 |
| 2023-06-23 | $0.60 | $0.64 | $0.57 | $0.60 | $0.60 | 3,968 |
| 2023-06-22 | $0.67 | $0.67 | $0.60 | $0.67 | $0.67 | 2,071 |
| 2023-06-21 | $0.69 | $0.70 | $0.56 | $0.67 | $0.67 | 2,861 |
| 2023-06-20 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 5,634 |
| 2023-06-16 | $0.71 | $0.71 | $0.61 | $0.65 | $0.65 | 13,719 |
| 2023-06-15 | $0.62 | $0.66 | $0.56 | $0.63 | $0.63 | 10,551 |
| 2023-06-14 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 1,763 |
| 2023-06-13 | $0.63 | $0.64 | $0.57 | $0.63 | $0.63 | 1,767 |
| 2023-06-12 | $0.67 | $0.69 | $0.46 | $0.64 | $0.64 | 9,629 |
| 2023-06-09 | $0.67 | $0.70 | $0.63 | $0.69 | $0.69 | 37,358 |
| 2023-06-08 | $0.67 | $0.74 | $0.66 | $0.70 | $0.70 | 9,517 |
| 2023-06-07 | $0.61 | $0.74 | $0.61 | $0.74 | $0.74 | 5,730 |
| 2023-06-06 | $0.75 | $0.75 | $0.67 | $0.68 | $0.68 | 2,772 |
| 2023-06-05 | $0.67 | $0.76 | $0.65 | $0.76 | $0.76 | 1,392 |
| 2023-06-02 | $0.69 | $0.75 | $0.65 | $0.75 | $0.75 | 9,601 |
| 2023-06-01 | $0.66 | $0.75 | $0.66 | $0.75 | $0.75 | 1,945 |
| 2023-05-31 | $0.76 | $0.76 | $0.66 | $0.75 | $0.75 | 1,407 |
| 2023-05-30 | $0.66 | $0.76 | $0.65 | $0.72 | $0.72 | 4,075 |
| 2023-05-26 | $0.77 | $0.78 | $0.67 | $0.78 | $0.78 | 3,227 |
| 2023-05-25 | $0.77 | $0.78 | $0.70 | $0.78 | $0.78 | 4,552 |
| 2023-05-24 | $0.78 | $0.80 | $0.70 | $0.80 | $0.80 | 2,712 |
| 2023-05-23 | $0.69 | $0.76 | $0.69 | $0.76 | $0.76 | 1,175 |
| 2023-05-22 | $0.71 | $0.80 | $0.71 | $0.77 | $0.77 | 5,948 |
| 2023-05-19 | $0.70 | $0.70 | $0.65 | $0.70 | $0.70 | 6,517 |
| 2023-05-18 | $0.65 | $0.81 | $0.60 | $0.80 | $0.80 | 28,675 |
| 2023-05-17 | $0.61 | $0.73 | $0.49 | $0.73 | $0.73 | 22,703 |
| 2023-05-16 | $0.50 | $0.57 | $0.49 | $0.57 | $0.57 | 2,337 |
| 2023-05-15 | $0.50 | $0.50 | $0.46 | $0.50 | $0.50 | 1,499 |
| 2023-05-12 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 8,106 |
| 2023-05-11 | $0.45 | $0.54 | $0.45 | $0.54 | $0.54 | 5,099 |
| 2023-05-10 | $0.47 | $0.59 | $0.46 | $0.56 | $0.56 | 7,469 |
| 2023-05-09 | $0.50 | $0.50 | $0.47 | $0.47 | $0.47 | 3,747 |
| 2023-05-08 | $0.50 | $0.50 | $0.47 | $0.50 | $0.50 | 2,472 |
| 2023-05-05 | $0.43 | $0.50 | $0.43 | $0.50 | $0.50 | 674 |
| 2023-05-04 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 872 |
| 2023-05-03 | $0.44 | $0.50 | $0.44 | $0.48 | $0.48 | 4,450 |
| 2023-05-02 | $0.46 | $0.50 | $0.43 | $0.50 | $0.50 | 3,214 |
| 2023-05-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 2,155 |
| 2023-04-28 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 6,255 |
| 2023-04-27 | $0.44 | $0.49 | $0.44 | $0.49 | $0.49 | 4,705 |
| 2023-04-26 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 100 |
| 2023-04-25 | $0.45 | $0.51 | $0.44 | $0.50 | $0.50 | 4,270 |
| 2023-04-24 | $0.53 | $0.53 | $0.46 | $0.50 | $0.50 | 13,088 |
| 2023-04-21 | $0.53 | $0.57 | $0.50 | $0.57 | $0.57 | 3,670 |
| 2023-04-20 | $0.50 | $0.58 | $0.50 | $0.58 | $0.58 | 1,869 |
| 2023-04-19 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 9,245 |
| 2023-04-18 | $0.53 | $0.58 | $0.53 | $0.58 | $0.58 | 1,811 |
| 2023-04-17 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 3,470 |
| 2023-04-14 | $0.58 | $0.61 | $0.53 | $0.58 | $0.58 | 3,662 |
| 2023-04-13 | $0.53 | $0.61 | $0.52 | $0.61 | $0.61 | 2,664 |
| 2023-04-12 | $0.51 | $0.57 | $0.51 | $0.57 | $0.57 | 5,592 |
| 2023-04-11 | $0.50 | $0.63 | $0.50 | $0.62 | $0.62 | 9,239 |
| 2023-04-10 | $0.58 | $0.58 | $0.45 | $0.53 | $0.53 | 51,052 |
| 2023-04-06 | $0.78 | $0.80 | $0.48 | $0.53 | $0.53 | 55,706 |
| 2023-04-05 | $0.75 | $0.75 | $0.75 | $0.75 | $0.75 | 105 |
| 2023-04-04 | $0.65 | $0.77 | $0.65 | $0.77 | $0.77 | 1,008 |
| 2023-04-03 | $0.75 | $0.76 | $0.75 | $0.76 | $0.76 | 376 |
| 2023-03-31 | $0.79 | $0.79 | $0.76 | $0.76 | $0.76 | 835 |
| 2023-03-30 | $0.77 | $0.77 | $0.72 | $0.76 | $0.76 | 1,468 |
| 2023-03-29 | $0.65 | $0.77 | $0.64 | $0.77 | $0.77 | 1,976 |
| 2023-03-28 | $0.61 | $0.70 | $0.61 | $0.69 | $0.69 | 4,117 |
| 2023-03-27 | $0.66 | $0.77 | $0.66 | $0.69 | $0.69 | 3,927 |
| 2023-03-24 | $0.61 | $0.80 | $0.61 | $0.78 | $0.78 | 12,347 |
| 2023-03-23 | $0.73 | $0.73 | $0.62 | $0.70 | $0.70 | 4,474 |
| 2023-03-22 | $0.65 | $0.73 | $0.60 | $0.73 | $0.73 | 13,989 |
| 2023-03-21 | $0.72 | $0.74 | $0.59 | $0.65 | $0.65 | 6,899 |
| 2023-03-20 | $0.70 | $0.74 | $0.65 | $0.74 | $0.74 | 2,192 |
| 2023-03-17 | $0.65 | $0.78 | $0.65 | $0.78 | $0.78 | 4,676 |
| 2023-03-16 | $0.66 | $0.79 | $0.58 | $0.79 | $0.79 | 14,386 |
| 2023-03-15 | $0.70 | $0.72 | $0.63 | $0.72 | $0.72 | 10,218 |
| 2023-03-14 | $0.71 | $0.80 | $0.71 | $0.77 | $0.77 | 1,770 |
| 2023-03-13 | $0.76 | $0.78 | $0.68 | $0.78 | $0.78 | 8,857 |
| 2023-03-10 | $0.88 | $0.88 | $0.74 | $0.76 | $0.76 | 2,945 |
| 2023-03-09 | $0.77 | $0.88 | $0.77 | $0.88 | $0.88 | 3,711 |
| 2023-03-08 | $0.79 | $0.87 | $0.72 | $0.87 | $0.87 | 7,266 |
| 2023-03-07 | $0.88 | $0.90 | $0.80 | $0.87 | $0.87 | 4,890 |
| 2023-03-06 | $0.75 | $0.92 | $0.75 | $0.92 | $0.92 | 42,958 |
| 2023-03-03 | $0.66 | $0.83 | $0.66 | $0.80 | $0.80 | 18,855 |
| 2023-03-02 | $1.00 | $1.00 | $0.65 | $0.69 | $0.69 | 78,239 |
| 2023-03-01 | $1.19 | $1.23 | $1.00 | $1.00 | $1.00 | 22,499 |
| 2023-02-28 | $1.40 | $1.40 | $1.20 | $1.33 | $1.33 | 5,710 |
| 2023-02-27 | $1.52 | $1.52 | $1.28 | $1.40 | $1.40 | 7,522 |
| 2023-02-24 | $1.25 | $1.36 | $1.20 | $1.36 | $1.36 | 7,642 |
| 2023-02-23 | $1.24 | $1.24 | $1.16 | $1.19 | $1.19 | 2,381 |
| 2023-02-22 | $1.19 | $1.22 | $1.18 | $1.20 | $1.20 | 2,145 |
| 2023-02-21 | $1.43 | $1.43 | $1.05 | $1.23 | $1.23 | 9,743 |
| 2023-02-17 | $1.20 | $1.43 | $1.03 | $1.43 | $1.43 | 5,533 |
| 2023-02-16 | $1.45 | $1.49 | $1.20 | $1.20 | $1.20 | 3,576 |
| 2023-02-15 | $1.35 | $1.50 | $1.35 | $1.40 | $1.40 | 6,929 |
| 2023-02-14 | $1.43 | $1.49 | $1.15 | $1.47 | $1.47 | 5,759 |
| 2023-02-13 | $1.50 | $1.52 | $1.26 | $1.49 | $1.49 | 6,135 |
| 2023-02-10 | $1.67 | $1.67 | $1.55 | $1.66 | $1.66 | 2,840 |
| 2023-02-09 | $1.68 | $1.72 | $1.51 | $1.68 | $1.68 | 4,550 |
| 2023-02-08 | $1.73 | $1.73 | $1.68 | $1.68 | $1.68 | 3,650 |
| 2023-02-07 | $1.94 | $1.94 | $1.65 | $1.73 | $1.73 | 3,689 |
| 2023-02-06 | $1.84 | $2.00 | $1.77 | $1.94 | $1.94 | 16,660 |
| 2023-02-03 | $1.81 | $1.93 | $1.75 | $1.85 | $1.85 | 5,634 |
| 2023-02-02 | $1.69 | $1.96 | $1.56 | $1.90 | $1.90 | 9,383 |
| 2023-02-01 | $1.98 | $1.98 | $1.47 | $1.80 | $1.80 | 29,429 |
| 2023-01-31 | $2.15 | $2.15 | $2.01 | $2.04 | $2.04 | 8,009 |
| 2023-01-30 | $2.08 | $2.20 | $2.08 | $2.16 | $2.16 | 14,247 |
| 2023-01-27 | $2.15 | $2.22 | $2.06 | $2.18 | $2.18 | 18,001 |
| 2023-01-26 | $2.11 | $2.21 | $2.00 | $2.15 | $2.15 | 37,121 |
| 2023-01-25 | $2.12 | $2.12 | $1.90 | $1.98 | $1.98 | 49,994 |
| 2023-01-24 | $1.67 | $2.06 | $1.56 | $2.06 | $2.06 | 52,477 |
| 2023-01-23 | $1.65 | $1.74 | $1.40 | $1.66 | $1.66 | 62,294 |
| 2023-01-20 | $1.49 | $1.69 | $1.39 | $1.60 | $1.60 | 20,803 |
| 2023-01-19 | $1.31 | $1.48 | $1.18 | $1.48 | $1.48 | 28,295 |
| 2023-01-18 | $1.37 | $1.54 | $1.11 | $1.31 | $1.31 | 414,965 |
| 2023-01-17 | $0.94 | $0.94 | $0.80 | $0.90 | $0.90 | 13,381 |
| 2023-01-13 | $0.88 | $0.94 | $0.85 | $0.94 | $0.94 | 10,309 |
| 2023-01-12 | $0.98 | $0.99 | $0.83 | $0.89 | $0.89 | 15,565 |
| 2023-01-11 | $0.65 | $1.15 | $0.65 | $0.98 | $0.98 | 146,101 |
| 2023-01-10 | $0.53 | $0.66 | $0.52 | $0.64 | $0.64 | 11,190 |
| 2023-01-09 | $0.57 | $0.57 | $0.43 | $0.51 | $0.51 | 14,631 |
| 2023-01-06 | $0.53 | $0.61 | $0.53 | $0.54 | $0.54 | 5,197 |
| 2023-01-05 | $0.46 | $0.55 | $0.46 | $0.55 | $0.55 | 6,103 |
| 2023-01-04 | $0.47 | $0.55 | $0.46 | $0.46 | $0.46 | 8,745 |
| 2023-01-03 | $0.43 | $0.70 | $0.42 | $0.46 | $0.46 | 62,692 |
| 2022-12-30 | $0.36 | $0.41 | $0.36 | $0.41 | $0.41 | 30,508 |
| 2022-12-29 | $0.36 | $0.41 | $0.36 | $0.36 | $0.36 | 25,359 |
| 2022-12-28 | $0.36 | $0.43 | $0.36 | $0.37 | $0.37 | 19,350 |
| 2022-12-27 | $0.41 | $0.42 | $0.36 | $0.39 | $0.39 | 26,769 |
| 2022-12-23 | $0.37 | $0.47 | $0.37 | $0.42 | $0.42 | 29,366 |
| 2022-12-22 | $0.36 | $0.36 | $0.36 | $0.36 | $0.36 | 5,272 |
| 2022-12-21 | $0.36 | $0.40 | $0.36 | $0.37 | $0.37 | 25,843 |
| 2022-12-20 | $0.40 | $0.40 | $0.36 | $0.36 | $0.36 | 49,376 |
| 2022-12-19 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 9,839 |
| 2022-12-16 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 18,919 |
| 2022-12-15 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 20,919 |
| 2022-12-14 | $0.42 | $0.47 | $0.40 | $0.42 | $0.42 | 39,787 |
| 2022-12-13 | $0.50 | $0.50 | $0.45 | $0.47 | $0.47 | 54,425 |
| 2022-12-12 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 18,480 |
| 2022-12-09 | $0.58 | $0.58 | $0.50 | $0.51 | $0.51 | 6,536 |
| 2022-12-08 | $0.56 | $0.59 | $0.50 | $0.56 | $0.56 | 25,444 |
| 2022-12-07 | $0.62 | $0.62 | $0.56 | $0.56 | $0.56 | 9,617 |
| 2022-12-06 | $0.69 | $0.69 | $0.62 | $0.62 | $0.62 | 34,658 |
| 2022-12-05 | $0.70 | $0.71 | $0.69 | $0.69 | $0.69 | 12,403 |
| 2022-12-02 | $0.70 | $0.76 | $0.70 | $0.73 | $0.73 | 7,413 |
| 2022-12-01 | $0.78 | $0.78 | $0.72 | $0.75 | $0.75 | 6,635 |
| 2022-11-30 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 3,860 |
| 2022-11-29 | $0.80 | $0.83 | $0.75 | $0.76 | $0.76 | 11,628 |
| 2022-11-28 | $0.83 | $0.83 | $0.81 | $0.81 | $0.81 | 3,901 |
| 2022-11-25 | $0.81 | $0.83 | $0.80 | $0.83 | $0.83 | 1,023 |
| 2022-11-23 | $0.80 | $0.81 | $0.80 | $0.81 | $0.81 | 5,688 |
| 2022-11-22 | $0.87 | $0.87 | $0.80 | $0.85 | $0.85 | 8,230 |
| 2022-11-21 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 7,814 |
| 2022-11-18 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 2,916 |
| 2022-11-17 | $0.91 | $0.94 | $0.90 | $0.91 | $0.91 | 11,572 |
| 2022-11-16 | $0.90 | $1.00 | $0.90 | $0.90 | $0.90 | 2,744 |
| 2022-11-15 | $0.90 | $0.92 | $0.87 | $0.87 | $0.87 | 10,879 |
| 2022-11-14 | $0.98 | $0.98 | $0.90 | $0.90 | $0.90 | 8,084 |
| 2022-11-11 | $0.93 | $0.95 | $0.90 | $0.95 | $0.95 | 3,812 |
| 2022-11-10 | $0.90 | $0.99 | $0.90 | $0.95 | $0.95 | 15,522 |
| 2022-11-09 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 7,727 |
| 2022-11-08 | $0.89 | $0.89 | $0.85 | $0.85 | $0.85 | 3,660 |
| 2022-11-07 | $0.92 | $0.92 | $0.85 | $0.85 | $0.85 | 17,864 |
| 2022-11-04 | $0.88 | $0.88 | $0.86 | $0.86 | $0.86 | 11,961 |
| 2022-11-03 | $0.88 | $0.89 | $0.87 | $0.88 | $0.88 | 7,351 |
| 2022-11-02 | $0.94 | $0.94 | $0.88 | $0.91 | $0.91 | 24,628 |
| 2022-11-01 | $0.88 | $0.94 | $0.88 | $0.93 | $0.93 | 3,578 |
| 2022-10-31 | $0.85 | $0.90 | $0.85 | $0.88 | $0.88 | 18,672 |
| 2022-10-28 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 21,626 |
| 2022-10-27 | $0.93 | $0.93 | $0.91 | $0.91 | $0.91 | 15,606 |
| 2022-10-26 | $1.00 | $1.00 | $0.85 | $0.92 | $0.92 | 55,414 |
| 2022-10-25 | $1.00 | $1.03 | $0.97 | $0.97 | $0.97 | 26,133 |
| 2022-10-24 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 9,306 |
| 2022-10-21 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 8,185 |
| 2022-10-20 | $1.05 | $1.09 | $1.01 | $1.09 | $1.09 | 15,279 |
| 2022-10-19 | $1.04 | $1.05 | $1.00 | $1.03 | $1.03 | 9,849 |
| 2022-10-18 | $1.03 | $1.07 | $1.03 | $1.07 | $1.07 | 12,577 |
| 2022-10-17 | $1.11 | $1.11 | $1.02 | $1.05 | $1.05 | 2,129 |
| 2022-10-14 | $1.19 | $1.19 | $1.04 | $1.09 | $1.09 | 2,730 |
| 2022-10-13 | $1.07 | $1.07 | $1.02 | $1.07 | $1.07 | 4,815 |
| 2022-10-12 | $1.05 | $1.07 | $1.03 | $1.05 | $1.05 | 8,360 |
| 2022-10-11 | $1.05 | $1.05 | $1.02 | $1.02 | $1.02 | 13,662 |
| 2022-10-10 | $1.15 | $1.15 | $1.05 | $1.07 | $1.07 | 5,611 |
| 2022-10-07 | $1.06 | $1.17 | $1.05 | $1.17 | $1.17 | 12,143 |
| 2022-10-06 | $1.12 | $1.13 | $1.07 | $1.08 | $1.08 | 17,467 |
| 2022-10-05 | $1.17 | $1.17 | $1.06 | $1.10 | $1.10 | 3,663 |
| 2022-10-04 | $1.24 | $1.25 | $1.05 | $1.17 | $1.17 | 43,088 |
| 2022-10-03 | $1.20 | $1.25 | $1.15 | $1.19 | $1.19 | 36,883 |
| 2022-09-30 | $1.17 | $1.17 | $1.05 | $1.09 | $1.09 | 41,738 |
| 2022-09-29 | $1.20 | $1.20 | $1.12 | $1.19 | $1.19 | 15,925 |
| 2022-09-28 | $1.15 | $1.30 | $1.15 | $1.21 | $1.21 | 22,927 |
| 2022-09-27 | $1.34 | $1.35 | $1.23 | $1.30 | $1.30 | 10,771 |
| 2022-09-26 | $1.69 | $1.73 | $1.02 | $1.34 | $1.34 | 83,257 |
| 2022-09-23 | $1.91 | $1.91 | $1.40 | $1.63 | $1.63 | 14,149 |
| 2022-09-22 | $1.69 | $1.72 | $1.60 | $1.72 | $1.72 | 26,090 |
| 2022-09-21 | $1.60 | $1.84 | $1.60 | $1.70 | $1.70 | 34,982 |
| 2022-09-20 | $1.70 | $1.79 | $1.61 | $1.79 | $1.79 | 3,874 |
| 2022-09-19 | $1.85 | $1.85 | $1.67 | $1.79 | $1.79 | 7,077 |
| 2022-09-16 | $1.72 | $1.90 | $1.72 | $1.88 | $1.88 | 5,496 |
| 2022-09-15 | $1.82 | $1.92 | $1.82 | $1.90 | $1.90 | 1,695 |
| 2022-09-14 | $1.94 | $1.94 | $1.80 | $1.91 | $1.91 | 2,376 |
| 2022-09-13 | $1.88 | $1.90 | $1.72 | $1.90 | $1.90 | 6,074 |
| 2022-09-12 | $1.90 | $1.90 | $1.79 | $1.88 | $1.88 | 15,507 |
| 2022-09-09 | $1.96 | $1.96 | $1.86 | $1.90 | $1.90 | 1,958 |
| 2022-09-08 | $1.91 | $1.99 | $1.86 | $1.93 | $1.93 | 2,033 |
| 2022-09-07 | $1.75 | $1.92 | $1.75 | $1.91 | $1.91 | 8,374 |
| 2022-09-06 | $1.80 | $1.97 | $1.80 | $1.91 | $1.91 | 1,310 |
| 2022-09-02 | $2.00 | $2.00 | $1.80 | $1.86 | $1.86 | 12,985 |
| 2022-09-01 | $1.99 | $1.99 | $1.80 | $1.90 | $1.90 | 5,040 |
| 2022-08-31 | $2.00 | $2.00 | $1.80 | $1.89 | $1.89 | 7,838 |
| 2022-08-30 | $2.06 | $2.06 | $1.84 | $1.90 | $1.90 | 7,073 |
| 2022-08-29 | $2.05 | $2.05 | $1.83 | $1.99 | $1.99 | 8,140 |
| 2022-08-26 | $2.10 | $2.10 | $1.97 | $2.06 | $2.06 | 2,928 |
| 2022-08-25 | $1.98 | $2.09 | $1.93 | $2.09 | $2.09 | 2,150 |
| 2022-08-24 | $2.13 | $2.13 | $1.92 | $2.09 | $2.09 | 2,317 |
| 2022-08-23 | $2.11 | $2.15 | $1.88 | $2.13 | $2.13 | 9,869 |
| 2022-08-22 | $2.08 | $2.16 | $1.82 | $1.99 | $1.99 | 30,785 |
| 2022-08-19 | $2.22 | $2.35 | $1.97 | $2.22 | $2.22 | 10,873 |
| 2022-08-18 | $2.11 | $2.36 | $1.81 | $2.22 | $2.22 | 31,108 |
| 2022-08-17 | $1.90 | $2.10 | $1.80 | $2.10 | $2.10 | 17,268 |
| 2022-08-16 | $1.99 | $1.99 | $1.76 | $1.92 | $1.92 | 23,686 |
| 2022-08-15 | $2.09 | $2.10 | $2.01 | $2.08 | $2.08 | 4,824 |
| 2022-08-12 | $2.10 | $2.15 | $2.00 | $2.01 | $2.01 | 18,831 |
| 2022-08-11 | $2.00 | $2.24 | $2.00 | $2.10 | $2.10 | 6,138 |
| 2022-08-10 | $2.24 | $2.35 | $2.00 | $2.00 | $2.00 | 17,505 |
| 2022-08-09 | $2.41 | $2.41 | $1.87 | $2.19 | $2.19 | 7,140 |
| 2022-08-08 | $1.92 | $2.57 | $1.83 | $2.28 | $2.28 | 45,997 |
| 2022-08-05 | $1.84 | $1.97 | $1.70 | $1.76 | $1.76 | 5,829 |
| 2022-08-04 | $1.96 | $1.96 | $1.72 | $1.82 | $1.82 | 7,878 |
| 2022-08-03 | $1.99 | $2.00 | $1.82 | $1.87 | $1.87 | 10,829 |
| 2022-08-02 | $1.88 | $2.13 | $1.76 | $1.87 | $1.87 | 16,860 |
| 2022-08-01 | $1.60 | $2.25 | $1.60 | $1.99 | $1.99 | 93,071 |
| 2022-07-29 | $1.70 | $1.82 | $1.53 | $1.61 | $1.61 | 29,642 |
| 2022-07-28 | $1.95 | $1.95 | $1.71 | $1.76 | $1.76 | 9,306 |
| 2022-07-27 | $1.72 | $1.79 | $1.66 | $1.74 | $1.74 | 9,798 |
| 2022-07-26 | $1.83 | $1.84 | $1.65 | $1.72 | $1.72 | 12,844 |
| 2022-07-25 | $1.95 | $1.98 | $1.65 | $1.84 | $1.84 | 20,442 |
| 2022-07-22 | $1.96 | $2.05 | $1.92 | $1.99 | $1.99 | 6,563 |
| 2022-07-21 | $1.93 | $2.08 | $1.91 | $2.05 | $2.05 | 10,272 |
| 2022-07-20 | $2.02 | $2.19 | $1.92 | $1.99 | $1.99 | 36,562 |
| 2022-07-19 | $2.35 | $2.35 | $2.00 | $2.08 | $2.08 | 43,396 |
| 2022-07-18 | $2.47 | $2.59 | $2.25 | $2.35 | $2.35 | 57,154 |
| 2022-07-15 | $2.73 | $2.73 | $2.45 | $2.45 | $2.45 | 5,576 |
| 2022-07-14 | $2.64 | $2.76 | $2.54 | $2.76 | $2.76 | 2,157 |
| 2022-07-13 | $2.77 | $2.79 | $2.67 | $2.76 | $2.76 | 5,703 |
| 2022-07-12 | $2.68 | $2.79 | $2.66 | $2.78 | $2.78 | 8,444 |
| 2022-07-11 | $2.75 | $2.80 | $2.72 | $2.79 | $2.79 | 2,811 |
| 2022-07-08 | $2.99 | $2.99 | $2.73 | $2.90 | $2.90 | 6,938 |
| 2022-07-07 | $2.78 | $3.04 | $2.78 | $2.99 | $2.99 | 12,086 |
| 2022-07-06 | $2.89 | $2.89 | $2.63 | $2.72 | $2.72 | 10,894 |
| 2022-07-05 | $3.02 | $3.02 | $2.75 | $2.87 | $2.87 | 11,075 |
| 2022-07-01 | $3.27 | $3.34 | $2.71 | $3.00 | $3.00 | 10,102 |
| 2022-06-30 | $2.89 | $3.15 | $2.89 | $3.01 | $3.01 | 6,377 |
| 2022-06-29 | $3.17 | $3.17 | $2.86 | $2.89 | $2.89 | 5,464 |
| 2022-06-28 | $3.35 | $3.70 | $2.72 | $3.18 | $3.18 | 36,615 |
| 2022-06-27 | $3.17 | $3.26 | $2.95 | $3.19 | $3.19 | 23,549 |
| 2022-06-24 | $2.93 | $3.20 | $2.91 | $3.17 | $3.17 | 9,059 |
| 2022-06-23 | $2.84 | $2.99 | $2.82 | $2.89 | $2.89 | 22,784 |
| 2022-06-22 | $2.61 | $2.94 | $2.61 | $2.82 | $2.82 | 11,223 |
| 2022-06-21 | $2.62 | $2.79 | $2.50 | $2.61 | $2.61 | 14,120 |
| 2022-06-17 | $2.60 | $2.67 | $2.36 | $2.50 | $2.50 | 10,028 |
| 2022-06-16 | $2.76 | $2.76 | $2.07 | $2.30 | $2.30 | 24,577 |
| 2022-06-15 | $2.71 | $2.89 | $2.57 | $2.73 | $2.73 | 22,046 |
| 2022-06-14 | $2.78 | $2.89 | $2.67 | $2.74 | $2.74 | 24,796 |
| 2022-06-13 | $2.89 | $3.00 | $2.58 | $2.89 | $2.89 | 21,387 |
| 2022-06-10 | $3.10 | $3.10 | $2.87 | $3.07 | $3.07 | 29,415 |
| 2022-06-09 | $3.07 | $3.27 | $3.07 | $3.15 | $3.15 | 19,309 |
| 2022-06-08 | $3.69 | $3.99 | $3.09 | $3.24 | $3.24 | 120,690 |
| 2022-06-07 | $4.18 | $4.19 | $4.01 | $4.09 | $4.09 | 7,899 |
| 2022-06-06 | $4.35 | $4.43 | $4.00 | $4.11 | $4.11 | 22,778 |
| 2022-06-03 | $4.50 | $4.50 | $4.35 | $4.35 | $4.35 | 8,449 |
| 2022-06-02 | $4.50 | $4.58 | $4.40 | $4.54 | $4.54 | 14,958 |
| 2022-06-01 | $4.51 | $4.60 | $4.32 | $4.40 | $4.40 | 12,024 |
| 2022-05-31 | $4.75 | $4.75 | $4.50 | $4.51 | $4.51 | 23,159 |
| 2022-05-27 | $4.50 | $4.89 | $4.38 | $4.75 | $4.75 | 54,917 |
| 2022-05-26 | $4.62 | $4.77 | $4.38 | $4.38 | $4.38 | 14,519 |
| 2022-05-25 | $4.40 | $4.70 | $4.39 | $4.44 | $4.44 | 16,355 |
| 2022-05-24 | $4.52 | $4.68 | $4.30 | $4.38 | $4.38 | 16,526 |
| 2022-05-23 | $4.90 | $4.90 | $4.50 | $4.52 | $4.52 | 29,788 |
| 2022-05-20 | $4.74 | $4.98 | $4.40 | $4.91 | $4.91 | 39,924 |
| 2022-05-19 | $4.45 | $4.74 | $4.33 | $4.71 | $4.71 | 17,059 |
| 2022-05-18 | $4.58 | $4.87 | $4.45 | $4.46 | $4.46 | 21,786 |
| 2022-05-17 | $5.67 | $5.67 | $4.69 | $4.73 | $4.73 | 39,195 |
| 2022-05-16 | $5.67 | $5.67 | $5.11 | $5.59 | $5.59 | 10,581 |
| 2022-05-13 | $5.04 | $5.46 | $5.04 | $5.13 | $5.13 | 8,333 |
| 2022-05-12 | $5.05 | $5.46 | $4.63 | $4.74 | $4.74 | 33,885 |
| 2022-05-11 | $5.70 | $5.71 | $5.21 | $5.21 | $5.21 | 11,021 |
| 2022-05-10 | $5.78 | $5.80 | $5.40 | $5.41 | $5.41 | 10,822 |
| 2022-05-09 | $5.70 | $6.25 | $5.32 | $5.53 | $5.53 | 16,506 |
| 2022-05-06 | $6.42 | $6.42 | $5.78 | $5.79 | $5.79 | 17,080 |
| 2022-05-05 | $5.88 | $5.95 | $5.77 | $5.77 | $5.77 | 19,059 |
| 2022-05-04 | $6.00 | $6.23 | $5.77 | $5.90 | $5.90 | 14,895 |
| 2022-05-03 | $6.14 | $6.24 | $5.71 | $5.87 | $5.87 | 41,922 |
| 2022-05-02 | $5.57 | $6.19 | $5.57 | $5.99 | $5.99 | 25,799 |
| 2022-04-29 | $5.49 | $6.04 | $5.49 | $5.53 | $5.53 | 22,418 |
| 2022-04-28 | $5.64 | $5.85 | $5.50 | $5.57 | $5.57 | 25,320 |
| 2022-04-27 | $6.46 | $6.47 | $5.53 | $5.80 | $5.80 | 18,848 |
| 2022-04-26 | $6.65 | $6.68 | $6.32 | $6.45 | $6.45 | 6,413 |
| 2022-04-25 | $6.90 | $6.90 | $6.24 | $6.50 | $6.50 | 18,415 |
| 2022-04-22 | $6.91 | $6.99 | $6.70 | $6.85 | $6.85 | 16,406 |
| 2022-04-21 | $8.00 | $8.00 | $6.67 | $6.74 | $6.74 | 30,126 |
| 2022-04-20 | $8.84 | $8.87 | $7.76 | $7.93 | $7.93 | 22,009 |
| 2022-04-19 | $8.46 | $8.93 | $8.45 | $8.80 | $8.80 | 12,957 |
| 2022-04-18 | $8.81 | $8.81 | $8.51 | $8.51 | $8.51 | 5,485 |
| 2022-04-14 | $8.68 | $8.95 | $8.62 | $8.78 | $8.78 | 3,655 |
| 2022-04-13 | $8.97 | $8.97 | $8.46 | $8.59 | $8.59 | 2,501 |
| 2022-04-12 | $8.50 | $8.54 | $8.24 | $8.45 | $8.45 | 8,675 |
| 2022-04-11 | $8.60 | $8.80 | $8.35 | $8.36 | $8.36 | 10,284 |
| 2022-04-08 | $8.99 | $8.99 | $8.29 | $8.52 | $8.52 | 21,005 |
| 2022-04-07 | $8.95 | $9.00 | $8.75 | $8.91 | $8.91 | 7,957 |
| 2022-04-06 | $9.42 | $9.72 | $8.75 | $8.82 | $8.82 | 27,114 |
| 2022-04-05 | $9.97 | $9.97 | $9.46 | $9.50 | $9.50 | 16,578 |
| 2022-04-04 | $10.24 | $10.24 | $9.75 | $9.97 | $9.97 | 15,338 |
| 2022-04-01 | $10.37 | $10.72 | $9.90 | $9.91 | $9.91 | 14,839 |
| 2022-03-31 | $10.80 | $10.80 | $10.02 | $10.36 | $10.36 | 28,226 |
| 2022-03-30 | $10.69 | $10.84 | $9.44 | $10.25 | $10.25 | 22,035 |
| 2022-03-29 | $8.75 | $10.65 | $8.70 | $10.30 | $10.30 | 35,901 |
| 2022-03-28 | $7.90 | $8.75 | $7.83 | $8.45 | $8.45 | 19,661 |
| 2022-03-25 | $7.40 | $8.50 | $7.40 | $7.90 | $7.90 | 42,543 |
| 2022-03-24 | $7.25 | $8.29 | $7.25 | $7.45 | $7.45 | 40,879 |
| 2022-03-23 | $6.99 | $7.93 | $6.50 | $7.07 | $7.07 | 23,099 |
| 2022-03-22 | $6.30 | $6.95 | $6.30 | $6.74 | $6.74 | 21,053 |
| 2022-03-21 | $5.54 | $6.35 | $5.54 | $6.28 | $6.28 | 29,362 |
| 2022-03-18 | $5.40 | $5.58 | $5.31 | $5.31 | $5.31 | 14,216 |
| 2022-03-17 | $5.19 | $5.54 | $5.10 | $5.40 | $5.40 | 23,404 |
| 2022-03-16 | $4.68 | $5.16 | $4.61 | $5.07 | $5.07 | 43,815 |
| 2022-03-15 | $4.15 | $4.63 | $4.15 | $4.50 | $4.50 | 20,976 |
| 2022-03-14 | $5.01 | $5.01 | $4.05 | $4.26 | $4.26 | 105,346 |
| 2022-03-11 | $6.11 | $6.41 | $4.98 | $5.30 | $5.30 | 79,536 |
| 2022-03-10 | $6.50 | $6.97 | $6.32 | $6.41 | $6.41 | 31,103 |
| 2022-03-09 | $6.75 | $7.38 | $6.10 | $6.75 | $6.75 | 121,118 |
| 2022-03-08 | $9.47 | $9.47 | $8.92 | $8.92 | $8.92 | 15,261 |
| 2022-03-07 | $9.54 | $9.97 | $8.88 | $8.91 | $8.91 | 17,159 |
| 2022-03-04 | $10.00 | $10.28 | $9.49 | $9.69 | $9.69 | 8,485 |
| 2022-03-03 | $10.33 | $10.33 | $9.75 | $9.97 | $9.97 | 10,608 |
| 2022-03-02 | $9.89 | $10.23 | $9.89 | $10.00 | $10.00 | 10,511 |
| 2022-03-01 | $9.65 | $10.35 | $9.65 | $9.84 | $9.84 | 16,126 |
| 2022-02-28 | $9.72 | $10.88 | $9.46 | $9.64 | $9.64 | 32,382 |
| 2022-02-25 | $8.35 | $9.00 | $8.21 | $8.88 | $8.88 | 25,537 |
| 2022-02-24 | $8.49 | $8.70 | $7.50 | $7.93 | $7.93 | 33,791 |
| 2022-02-23 | $8.81 | $9.05 | $8.80 | $8.96 | $8.96 | 13,904 |
| 2022-02-22 | $9.35 | $9.40 | $8.80 | $8.93 | $8.93 | 29,468 |
| 2022-02-18 | $10.00 | $10.00 | $9.31 | $9.35 | $9.35 | 26,281 |
| 2022-02-17 | $10.59 | $10.60 | $9.91 | $9.91 | $9.91 | 32,250 |
| 2022-02-16 | $10.82 | $10.95 | $10.40 | $10.56 | $10.56 | 28,587 |
| 2022-02-15 | $10.98 | $11.30 | $10.53 | $10.90 | $10.90 | 20,185 |
| 2022-02-14 | $12.23 | $12.23 | $10.77 | $10.95 | $10.95 | 44,901 |
| 2022-02-11 | $12.48 | $12.67 | $12.35 | $12.46 | $11.82 | 45,718 |
| 2022-02-10 | $12.31 | $12.59 | $12.31 | $12.38 | $11.74 | 36,856 |
| 2022-02-09 | $12.45 | $12.70 | $12.30 | $12.49 | $11.85 | 30,412 |
| 2022-02-08 | $12.29 | $12.79 | $12.25 | $12.40 | $11.76 | 69,245 |
| 2022-02-07 | $11.99 | $12.46 | $11.92 | $12.20 | $11.57 | 40,083 |
| 2022-02-04 | $12.00 | $13.10 | $10.85 | $11.78 | $11.17 | 72,749 |
| 2022-02-03 | $10.96 | $11.39 | $10.63 | $11.39 | $10.80 | 43,397 |
| 2022-02-02 | $11.04 | $11.04 | $10.45 | $10.86 | $10.30 | 25,960 |
| 2022-02-01 | $10.90 | $10.90 | $10.25 | $10.26 | $9.73 | 43,707 |
| 2022-01-31 | $10.50 | $10.89 | $10.44 | $10.60 | $10.05 | 23,598 |
| 2022-01-28 | $10.75 | $10.75 | $10.25 | $10.40 | $9.87 | 11,251 |
| 2022-01-27 | $10.87 | $10.87 | $10.12 | $10.59 | $10.05 | 12,399 |
| 2022-01-26 | $10.25 | $10.51 | $10.14 | $10.40 | $9.87 | 26,657 |
| 2022-01-25 | $10.50 | $10.57 | $10.10 | $10.28 | $9.75 | 38,386 |
| 2022-01-24 | $10.46 | $10.58 | $9.55 | $10.30 | $9.77 | 45,154 |
| 2022-01-21 | $10.70 | $10.70 | $10.46 | $10.60 | $10.05 | 20,186 |
| 2022-01-20 | $10.73 | $11.01 | $10.70 | $10.70 | $10.15 | 24,713 |
| 2022-01-19 | $10.71 | $10.80 | $10.51 | $10.66 | $10.11 | 11,827 |
| 2022-01-18 | $10.98 | $11.05 | $10.71 | $10.90 | $10.34 | 8,082 |
| 2022-01-14 | $10.71 | $10.79 | $10.48 | $10.73 | $10.18 | 17,197 |
| 2022-01-13 | $10.90 | $11.04 | $10.53 | $10.74 | $10.19 | 30,137 |
| 2022-01-12 | $11.17 | $11.17 | $10.80 | $11.05 | $10.48 | 26,276 |
| 2022-01-11 | $10.50 | $11.25 | $10.46 | $11.19 | $10.61 | 30,882 |
| 2022-01-10 | $10.61 | $10.85 | $10.46 | $10.81 | $10.25 | 17,757 |
| 2022-01-07 | $10.68 | $10.70 | $10.45 | $10.66 | $10.11 | 11,184 |
| 2022-01-06 | $10.64 | $11.01 | $10.55 | $10.64 | $10.09 | 11,012 |
| 2022-01-05 | $11.00 | $11.00 | $10.42 | $10.79 | $10.24 | 20,344 |
| 2022-01-04 | $11.39 | $11.39 | $10.85 | $11.17 | $10.60 | 14,092 |
| 2022-01-03 | $10.76 | $11.40 | $10.65 | $11.40 | $10.81 | 31,698 |
| 2021-12-31 | $10.57 | $10.95 | $10.20 | $10.53 | $9.99 | 55,095 |
| 2021-12-30 | $10.26 | $11.03 | $10.26 | $10.74 | $10.19 | 59,890 |
| 2021-12-29 | $10.60 | $10.60 | $10.12 | $10.21 | $9.69 | 55,263 |
| 2021-12-28 | $11.02 | $11.24 | $10.40 | $10.55 | $10.01 | 63,323 |
| 2021-12-27 | $11.44 | $11.50 | $10.83 | $11.05 | $10.48 | 40,152 |
| 2021-12-23 | $10.65 | $11.97 | $10.60 | $11.55 | $10.96 | 67,837 |
| 2021-12-22 | $10.92 | $10.92 | $10.53 | $10.75 | $10.20 | 44,916 |
| 2021-12-21 | $10.77 | $11.08 | $10.75 | $10.82 | $10.26 | 26,343 |
| 2021-12-20 | $10.89 | $10.99 | $10.50 | $10.80 | $10.24 | 36,615 |
| 2021-12-17 | $10.65 | $11.40 | $10.40 | $10.89 | $10.33 | 30,708 |
| 2021-12-16 | $10.91 | $11.57 | $10.77 | $10.77 | $10.22 | 25,150 |
| 2021-12-15 | $11.25 | $11.54 | $10.75 | $10.98 | $10.41 | 28,132 |
| 2021-12-14 | $11.50 | $12.23 | $11.02 | $11.15 | $10.58 | 30,092 |
| 2021-12-13 | $11.90 | $12.25 | $11.53 | $11.65 | $11.05 | 26,753 |
| 2021-12-10 | $12.45 | $12.66 | $11.83 | $11.96 | $11.35 | 19,552 |
| 2021-12-09 | $12.55 | $12.55 | $12.05 | $12.33 | $11.69 | 15,024 |
| 2021-12-08 | $12.64 | $12.70 | $12.48 | $12.62 | $11.97 | 14,050 |
| 2021-12-07 | $12.50 | $13.67 | $12.50 | $12.72 | $12.07 | 23,903 |
| 2021-12-06 | $12.37 | $12.40 | $12.00 | $12.17 | $11.54 | 18,777 |
| 2021-12-03 | $13.03 | $13.11 | $12.00 | $12.14 | $11.52 | 28,593 |
| 2021-12-02 | $13.56 | $13.67 | $12.50 | $13.24 | $12.56 | 13,786 |
| 2021-12-01 | $13.30 | $14.95 | $13.30 | $13.67 | $12.97 | 21,222 |
| 2021-11-30 | $13.21 | $13.53 | $12.93 | $13.27 | $12.59 | 32,495 |
| 2021-11-29 | $12.58 | $12.93 | $12.50 | $12.82 | $12.16 | 31,144 |
| 2021-11-26 | $12.56 | $12.70 | $12.35 | $12.40 | $11.76 | 6,961 |
| 2021-11-24 | $12.10 | $12.67 | $12.00 | $12.56 | $11.91 | 16,665 |
| 2021-11-23 | $12.79 | $12.79 | $12.02 | $12.05 | $11.43 | 18,610 |
| 2021-11-22 | $13.54 | $13.54 | $12.50 | $12.56 | $11.91 | 34,816 |
| 2021-11-19 | $12.81 | $13.22 | $12.75 | $12.82 | $12.16 | 22,503 |
| 2021-11-18 | $13.50 | $13.70 | $12.75 | $13.09 | $12.42 | 25,757 |
| 2021-11-17 | $14.06 | $14.15 | $13.25 | $13.25 | $12.57 | 48,303 |
| 2021-11-16 | $14.23 | $14.61 | $14.03 | $14.27 | $13.54 | 13,450 |
| 2021-11-15 | $14.99 | $14.99 | $14.00 | $14.30 | $13.56 | 19,842 |
| 2021-11-12 | $15.50 | $15.63 | $15.00 | $15.13 | $14.35 | 20,690 |
| 2021-11-11 | $15.68 | $16.00 | $15.50 | $15.90 | $14.51 | 50,451 |
| 2021-11-10 | $15.90 | $16.04 | $15.35 | $15.72 | $14.35 | 25,322 |
| 2021-11-09 | $15.77 | $16.36 | $15.51 | $15.60 | $14.24 | 20,674 |
| 2021-11-08 | $16.40 | $16.50 | $15.25 | $15.95 | $14.56 | 51,911 |
| 2021-11-05 | $16.00 | $16.80 | $15.79 | $16.30 | $14.88 | 95,179 |
| 2021-11-04 | $13.90 | $14.80 | $13.32 | $14.48 | $13.22 | 74,131 |
| 2021-11-03 | $12.41 | $12.90 | $12.40 | $12.62 | $11.52 | 41,037 |
| 2021-11-02 | $12.78 | $12.95 | $12.25 | $12.50 | $11.41 | 48,100 |
| 2021-11-01 | $12.52 | $12.99 | $12.25 | $12.78 | $11.66 | 28,541 |
| 2021-10-29 | $11.75 | $12.50 | $11.71 | $12.25 | $11.18 | 44,056 |
| 2021-10-28 | $12.19 | $12.20 | $11.16 | $11.75 | $10.72 | 62,199 |
| 2021-10-27 | $13.48 | $13.48 | $11.76 | $11.85 | $10.82 | 76,498 |
| 2021-10-26 | $13.21 | $13.59 | $13.04 | $13.15 | $12.00 | 23,459 |
| 2021-10-25 | $12.24 | $13.68 | $12.00 | $12.94 | $11.81 | 41,701 |
| 2021-10-22 | $13.00 | $13.00 | $11.75 | $12.12 | $11.06 | 64,110 |
| 2021-10-21 | $13.30 | $13.47 | $12.18 | $13.00 | $11.87 | 67,471 |
| 2021-10-20 | $13.84 | $14.02 | $13.34 | $13.50 | $12.32 | 31,174 |
| 2021-10-19 | $14.15 | $14.18 | $13.74 | $13.83 | $12.62 | 37,768 |
| 2021-10-18 | $14.90 | $14.90 | $13.92 | $14.16 | $12.92 | 42,496 |
| 2021-10-15 | $14.88 | $15.10 | $14.56 | $14.60 | $13.33 | 21,542 |
| 2021-10-14 | $14.85 | $15.29 | $14.85 | $14.86 | $13.56 | 11,766 |
| 2021-10-13 | $14.02 | $14.96 | $14.02 | $14.75 | $13.46 | 22,194 |
| 2021-10-12 | $15.42 | $15.55 | $14.09 | $14.23 | $12.98 | 49,274 |
| 2021-10-11 | $15.69 | $15.69 | $15.18 | $15.30 | $13.97 | 13,976 |
| 2021-10-08 | $16.25 | $16.25 | $15.25 | $15.65 | $14.28 | 40,678 |
| 2021-10-07 | $16.73 | $16.74 | $16.10 | $16.25 | $14.83 | 27,502 |
| 2021-10-06 | $16.50 | $16.73 | $16.20 | $16.73 | $15.27 | 8,768 |
| 2021-10-05 | $16.75 | $17.20 | $16.68 | $16.95 | $15.47 | 6,555 |
| 2021-10-04 | $17.23 | $17.80 | $16.21 | $16.75 | $15.29 | 13,409 |
| 2021-10-01 | $16.40 | $17.85 | $16.07 | $17.85 | $16.29 | 7,270 |
| 2021-09-30 | $16.69 | $16.76 | $16.45 | $16.45 | $15.01 | 10,026 |
| 2021-09-29 | $17.41 | $17.41 | $16.51 | $16.62 | $15.17 | 24,267 |
| 2021-09-28 | $17.00 | $17.83 | $17.00 | $17.79 | $16.24 | 41,535 |
| 2021-09-27 | $16.23 | $16.98 | $16.10 | $16.90 | $15.43 | 57,501 |
| 2021-09-24 | $16.36 | $16.36 | $16.05 | $16.19 | $14.78 | 22,304 |
| 2021-09-23 | $16.45 | $16.50 | $16.15 | $16.20 | $14.78 | 28,959 |
| 2021-09-22 | $16.52 | $16.53 | $16.40 | $16.44 | $15.01 | 20,815 |
| 2021-09-21 | $16.52 | $16.52 | $16.41 | $16.50 | $15.06 | 18,022 |
| 2021-09-20 | $16.76 | $16.76 | $16.32 | $16.38 | $14.95 | 28,349 |
| 2021-09-17 | $17.11 | $17.11 | $16.75 | $16.78 | $15.32 | 13,713 |
| 2021-09-16 | $16.98 | $17.34 | $16.86 | $17.09 | $15.60 | 22,017 |
| 2021-09-15 | $16.40 | $17.25 | $16.40 | $17.00 | $15.52 | 15,587 |
| 2021-09-14 | $17.10 | $17.35 | $16.33 | $16.36 | $14.93 | 20,833 |
| 2021-09-13 | $17.34 | $17.44 | $16.78 | $17.10 | $15.60 | 20,123 |
| 2021-09-10 | $17.75 | $18.05 | $17.49 | $17.80 | $16.25 | 6,847 |
| 2021-09-09 | $17.89 | $17.90 | $17.00 | $17.70 | $16.16 | 28,296 |
| 2021-09-08 | $18.40 | $18.51 | $17.45 | $17.68 | $16.14 | 21,936 |
| 2021-09-07 | $18.50 | $18.51 | $18.28 | $18.51 | $16.89 | 17,257 |
| 2021-09-03 | $18.35 | $18.97 | $18.28 | $18.50 | $16.89 | 21,423 |
| 2021-09-02 | $18.41 | $18.90 | $18.34 | $18.35 | $16.75 | 16,998 |
| 2021-09-01 | $19.07 | $19.19 | $18.41 | $18.50 | $16.89 | 17,049 |
| 2021-08-31 | $19.67 | $19.67 | $18.50 | $18.97 | $17.31 | 24,378 |
| 2021-08-30 | $19.00 | $19.70 | $18.81 | $19.19 | $17.52 | 30,687 |
| 2021-08-27 | $19.13 | $19.17 | $18.58 | $19.14 | $17.47 | 36,611 |
| 2021-08-26 | $18.81 | $19.27 | $18.50 | $18.92 | $17.27 | 30,621 |
| 2021-08-25 | $17.56 | $19.73 | $17.56 | $18.75 | $17.11 | 68,146 |
| 2021-08-24 | $15.16 | $17.86 | $14.94 | $17.22 | $15.72 | 165,558 |
| 2021-08-23 | $17.58 | $17.63 | $13.76 | $15.00 | $13.69 | 161,895 |
| 2021-08-20 | $17.07 | $17.89 | $15.00 | $17.37 | $15.85 | 166,995 |
| 2021-08-19 | $22.43 | $22.90 | $16.75 | $17.10 | $15.61 | 209,317 |
| 2021-08-18 | $24.11 | $24.19 | $23.80 | $24.03 | $21.94 | 23,682 |
| 2021-08-17 | $24.45 | $24.47 | $23.96 | $23.99 | $21.90 | 37,886 |
| 2021-08-16 | $24.50 | $24.64 | $24.42 | $24.48 | $22.34 | 27,626 |
| 2021-08-13 | $24.50 | $24.64 | $24.50 | $24.63 | $22.48 | 21,028 |
| 2021-08-12 | $24.67 | $24.70 | $24.50 | $24.55 | $22.41 | 27,429 |
| 2021-08-11 | $24.85 | $25.05 | $24.82 | $25.01 | $22.29 | 30,530 |
| 2021-08-10 | $24.85 | $24.85 | $24.77 | $24.82 | $22.12 | 22,588 |
| 2021-08-09 | $24.90 | $25.05 | $24.85 | $24.88 | $22.17 | 45,557 |
| 2021-08-06 | $24.92 | $24.92 | $24.84 | $24.90 | $22.19 | 42,044 |
| 2021-08-05 | $24.94 | $24.94 | $24.79 | $24.87 | $22.16 | 22,901 |
| 2021-08-04 | $24.84 | $24.84 | $24.78 | $24.80 | $22.10 | 29,189 |
| 2021-08-03 | $24.80 | $24.80 | $24.78 | $24.80 | $22.10 | 20,595 |
| 2021-08-02 | $24.87 | $24.99 | $24.80 | $24.81 | $22.11 | 12,144 |
| 2021-07-30 | $24.94 | $24.94 | $24.80 | $24.84 | $22.14 | 10,710 |
| 2021-07-29 | $24.93 | $24.93 | $24.81 | $24.85 | $22.15 | 15,587 |
| 2021-07-28 | $25.05 | $25.05 | $24.81 | $24.85 | $22.15 | 14,949 |
| 2021-07-27 | $24.95 | $24.95 | $24.88 | $24.90 | $22.19 | 18,811 |
| 2021-07-26 | $25.00 | $25.00 | $24.98 | $25.00 | $22.28 | 15,545 |
| 2021-07-23 | $24.99 | $25.10 | $24.93 | $24.95 | $22.24 | 14,851 |
| 2021-07-22 | $25.01 | $25.01 | $24.95 | $25.01 | $22.29 | 11,332 |
| 2021-07-21 | $25.15 | $25.15 | $24.93 | $25.01 | $22.29 | 18,579 |
| 2021-07-20 | $25.12 | $25.17 | $24.98 | $25.01 | $22.29 | 20,620 |
| 2021-07-19 | $25.14 | $25.15 | $24.95 | $25.10 | $22.37 | 22,816 |
| 2021-07-16 | $24.90 | $25.00 | $24.90 | $24.99 | $22.27 | 7,823 |
| 2021-07-15 | $24.95 | $24.99 | $24.74 | $24.80 | $22.10 | 16,935 |
| 2021-07-14 | $25.04 | $25.04 | $24.90 | $24.91 | $22.20 | 18,536 |
| 2021-07-13 | $24.84 | $25.08 | $24.84 | $24.99 | $22.27 | 18,078 |
| 2021-07-12 | $25.00 | $25.10 | $24.92 | $25.01 | $22.29 | 35,597 |
| 2021-07-09 | $24.97 | $24.97 | $24.93 | $24.97 | $22.25 | 5,937 |
| 2021-07-08 | $24.91 | $24.96 | $24.56 | $24.95 | $22.24 | 31,849 |
| 2021-07-07 | $24.68 | $24.98 | $24.68 | $24.96 | $22.24 | 14,593 |
| 2021-07-06 | $25.15 | $25.15 | $24.76 | $24.83 | $22.12 | 29,182 |
| 2021-07-02 | $25.00 | $25.10 | $24.75 | $25.10 | $22.37 | 14,390 |
| 2021-07-01 | $24.74 | $25.14 | $24.55 | $25.14 | $22.40 | 12,370 |
| 2021-06-30 | $24.70 | $24.75 | $24.50 | $24.52 | $21.85 | 28,576 |
| 2021-06-29 | $24.80 | $24.80 | $24.67 | $24.70 | $22.01 | 11,331 |
| 2021-06-28 | $25.15 | $25.15 | $24.80 | $24.83 | $22.13 | 24,708 |
| 2021-06-25 | $24.98 | $25.01 | $24.93 | $24.95 | $22.24 | 30,502 |
| 2021-06-24 | $25.01 | $25.01 | $24.91 | $24.95 | $22.24 | 10,318 |
| 2021-06-23 | $24.93 | $25.00 | $24.85 | $25.00 | $22.28 | 13,275 |
| 2021-06-22 | $25.00 | $25.01 | $24.93 | $24.95 | $22.24 | 22,132 |
| 2021-06-21 | $25.00 | $25.00 | $24.95 | $24.98 | $22.26 | 16,558 |
| 2021-06-18 | $24.85 | $24.95 | $24.81 | $24.85 | $22.15 | 11,242 |
| 2021-06-17 | $24.80 | $24.85 | $24.80 | $24.85 | $22.15 | 10,193 |
| 2021-06-16 | $24.95 | $24.95 | $24.76 | $24.85 | $22.15 | 38,891 |
| 2021-06-15 | $24.99 | $24.99 | $24.72 | $24.95 | $22.23 | 29,511 |
| 2021-06-14 | $24.84 | $24.94 | $24.76 | $24.90 | $22.19 | 23,034 |
| 2021-06-11 | $24.72 | $24.94 | $24.65 | $24.75 | $22.06 | 28,451 |
| 2021-06-10 | $24.93 | $24.93 | $24.70 | $24.71 | $22.02 | 15,529 |
| 2021-06-09 | $24.94 | $24.99 | $24.72 | $24.76 | $22.07 | 37,107 |
| 2021-06-08 | $24.92 | $24.99 | $24.89 | $24.89 | $22.18 | 16,932 |
| 2021-06-07 | $24.95 | $24.99 | $24.88 | $24.92 | $22.21 | 27,594 |
| 2021-06-04 | $24.90 | $24.98 | $24.72 | $24.84 | $22.14 | 25,075 |
| 2021-06-03 | $24.80 | $24.90 | $24.62 | $24.85 | $22.15 | 17,514 |
| 2021-06-02 | $24.59 | $24.74 | $24.50 | $24.70 | $22.01 | 19,019 |
| 2021-06-01 | $24.61 | $24.62 | $24.56 | $24.62 | $21.94 | 12,734 |
| 2021-05-28 | $24.62 | $24.62 | $24.52 | $24.60 | $21.92 | 11,958 |
| 2021-05-27 | $24.45 | $24.56 | $24.36 | $24.55 | $21.88 | 11,138 |
| 2021-05-26 | $24.40 | $24.45 | $24.33 | $24.39 | $21.74 | 16,995 |
| 2021-05-25 | $24.35 | $24.43 | $24.31 | $24.41 | $21.75 | 11,531 |
| 2021-05-24 | $24.43 | $24.43 | $24.32 | $24.35 | $21.70 | 7,215 |
| 2021-05-21 | $24.43 | $24.45 | $24.30 | $24.41 | $21.75 | 13,912 |
| 2021-05-20 | $24.04 | $24.47 | $24.00 | $24.30 | $21.66 | 43,017 |
| 2021-05-19 | $24.08 | $24.14 | $23.97 | $24.09 | $21.47 | 6,583 |
| 2021-05-18 | $24.25 | $24.42 | $24.06 | $24.14 | $21.51 | 24,172 |
| 2021-05-17 | $24.21 | $24.25 | $24.07 | $24.25 | $21.61 | 9,369 |
| 2021-05-14 | $24.39 | $24.39 | $24.07 | $24.15 | $21.52 | 23,437 |
| 2021-05-13 | $24.41 | $24.41 | $23.96 | $24.40 | $21.75 | 43,682 |
| 2021-05-12 | $24.23 | $24.47 | $24.22 | $24.41 | $21.24 | 21,742 |
| 2021-05-11 | $24.15 | $24.25 | $24.05 | $24.25 | $21.10 | 32,295 |
| 2021-05-10 | $24.20 | $24.33 | $24.10 | $24.23 | $21.08 | 22,027 |
| 2021-05-07 | $24.50 | $24.50 | $24.05 | $24.25 | $21.10 | 44,754 |
| 2021-05-06 | $24.60 | $24.63 | $24.26 | $24.62 | $21.42 | 6,303 |
| 2021-05-05 | $24.65 | $24.70 | $24.40 | $24.41 | $21.24 | 16,632 |
| 2021-05-04 | $24.60 | $24.85 | $24.50 | $24.70 | $21.49 | 11,094 |
| 2021-05-03 | $24.32 | $24.85 | $24.30 | $24.60 | $21.40 | 27,286 |
| 2021-04-30 | $24.17 | $24.45 | $24.17 | $24.30 | $21.14 | 7,330 |
| 2021-04-29 | $24.01 | $24.24 | $24.01 | $24.11 | $20.98 | 2,788 |
| 2021-04-28 | $24.25 | $24.35 | $24.00 | $24.20 | $21.05 | 11,375 |
| 2021-04-27 | $24.31 | $24.37 | $24.20 | $24.31 | $21.15 | 7,654 |
| 2021-04-26 | $24.33 | $24.39 | $24.10 | $24.28 | $21.12 | 8,018 |
| 2021-04-23 | $24.12 | $24.34 | $23.94 | $24.18 | $21.04 | 25,122 |
| 2021-04-22 | $23.85 | $24.30 | $23.80 | $24.25 | $21.10 | 18,368 |
| 2021-04-21 | $23.85 | $24.30 | $23.76 | $24.29 | $21.13 | 21,739 |
| 2021-04-20 | $23.92 | $24.00 | $23.81 | $23.81 | $20.72 | 9,205 |
| 2021-04-19 | $23.99 | $24.39 | $23.76 | $23.86 | $20.76 | 16,537 |
| 2021-04-16 | $24.25 | $24.38 | $23.85 | $24.00 | $20.88 | 41,107 |
| 2021-04-15 | $24.36 | $24.67 | $24.20 | $24.30 | $21.14 | 40,834 |
| 2021-04-14 | $24.12 | $24.49 | $24.12 | $24.27 | $21.12 | 20,798 |
| 2021-04-13 | $24.15 | $24.25 | $24.05 | $24.20 | $21.05 | 10,977 |
| 2021-04-12 | $24.15 | $24.15 | $24.01 | $24.06 | $20.93 | 6,570 |
| 2021-04-09 | $24.08 | $24.16 | $23.93 | $24.00 | $20.88 | 6,457 |
| 2021-04-08 | $24.09 | $24.10 | $23.85 | $23.89 | $20.78 | 13,833 |
| 2021-04-07 | $24.17 | $24.38 | $23.95 | $23.95 | $20.84 | 28,912 |
| 2021-04-06 | $24.12 | $24.23 | $24.07 | $24.18 | $21.04 | 11,255 |
| 2021-04-05 | $23.99 | $24.24 | $23.90 | $24.13 | $20.99 | 18,356 |
| 2021-04-01 | $24.29 | $24.30 | $23.55 | $23.85 | $20.75 | 32,800 |
| 2021-03-31 | $24.27 | $24.44 | $23.97 | $24.15 | $21.01 | 22,390 |
| 2021-03-30 | $24.07 | $24.30 | $23.99 | $24.28 | $21.12 | 23,220 |
| 2021-03-29 | $23.80 | $23.94 | $23.54 | $23.88 | $20.78 | 11,089 |
| 2021-03-26 | $24.20 | $24.20 | $23.77 | $23.80 | $20.71 | 27,647 |
| 2021-03-25 | $23.26 | $24.06 | $23.26 | $24.06 | $20.93 | 19,651 |
| 2021-03-24 | $23.71 | $23.71 | $23.50 | $23.61 | $20.54 | 23,135 |
| 2021-03-23 | $23.80 | $23.90 | $23.48 | $23.55 | $20.49 | 24,011 |
| 2021-03-22 | $23.89 | $23.92 | $23.37 | $23.87 | $20.77 | 25,678 |
| 2021-03-19 | $24.15 | $24.20 | $23.91 | $23.91 | $20.80 | 11,335 |
| 2021-03-18 | $24.08 | $24.15 | $23.76 | $24.09 | $20.96 | 22,073 |
| 2021-03-17 | $24.20 | $24.20 | $23.84 | $23.95 | $20.84 | 30,077 |
| 2021-03-16 | $24.12 | $24.20 | $24.07 | $24.10 | $20.97 | 13,149 |
| 2021-03-15 | $24.20 | $24.35 | $24.00 | $24.13 | $20.99 | 25,873 |
| 2021-03-12 | $23.80 | $24.25 | $23.80 | $24.15 | $21.01 | 56,014 |
| 2021-03-11 | $23.83 | $23.95 | $23.65 | $23.80 | $20.71 | 21,439 |
| 2021-03-10 | $23.42 | $23.67 | $23.42 | $23.65 | $20.58 | 33,042 |
| 2021-03-09 | $23.24 | $23.43 | $23.00 | $23.26 | $20.24 | 12,633 |
| 2021-03-08 | $22.90 | $23.20 | $22.72 | $23.08 | $20.08 | 19,902 |
| 2021-03-05 | $21.87 | $22.99 | $21.68 | $22.90 | $19.92 | 39,378 |
| 2021-03-04 | $21.51 | $22.25 | $21.43 | $21.94 | $19.09 | 25,776 |
| 2021-03-03 | $22.44 | $22.45 | $21.18 | $21.44 | $18.65 | 102,684 |
| 2021-03-02 | $23.27 | $23.63 | $22.28 | $22.45 | $19.53 | 71,525 |
| 2021-03-01 | $24.40 | $24.41 | $21.00 | $23.39 | $20.35 | 356,040 |
| 2021-02-26 | $24.92 | $24.95 | $24.75 | $24.93 | $21.69 | 8,850 |
| 2021-02-25 | $24.81 | $24.95 | $24.75 | $24.94 | $21.70 | 24,005 |
| 2021-02-24 | $24.95 | $25.04 | $24.90 | $24.90 | $21.66 | 29,884 |
| 2021-02-23 | $24.90 | $24.97 | $24.75 | $24.95 | $21.71 | 21,761 |
| 2021-02-22 | $24.89 | $24.99 | $24.89 | $24.94 | $21.69 | 14,021 |
| 2021-02-19 | $24.95 | $24.99 | $24.83 | $24.84 | $21.62 | 19,444 |
| 2021-02-18 | $24.92 | $25.00 | $24.88 | $24.93 | $21.69 | 16,807 |
| 2021-02-17 | $25.02 | $25.09 | $24.92 | $24.99 | $21.74 | 21,444 |
| 2021-02-16 | $24.95 | $25.05 | $24.89 | $25.00 | $21.75 | 59,537 |
| 2021-02-12 | $24.94 | $24.94 | $24.76 | $24.94 | $21.70 | 32,737 |
| 2021-02-11 | $24.78 | $24.93 | $24.58 | $24.79 | $21.57 | 39,096 |
| 2021-02-10 | $25.25 | $25.30 | $25.00 | $25.16 | $21.38 | 51,837 |
| 2021-02-09 | $25.28 | $25.30 | $25.10 | $25.26 | $21.46 | 26,239 |
| 2021-02-08 | $25.15 | $25.29 | $25.15 | $25.25 | $21.45 | 49,549 |
| 2021-02-05 | $25.07 | $25.20 | $25.05 | $25.09 | $21.32 | 49,159 |
| 2021-02-04 | $24.78 | $25.10 | $24.65 | $24.95 | $21.20 | 108,505 |
| 2021-02-03 | $24.68 | $24.87 | $24.62 | $24.65 | $20.94 | 40,313 |
| 2021-02-02 | $24.48 | $24.69 | $24.38 | $24.57 | $20.88 | 34,854 |
| 2021-02-01 | $24.18 | $24.48 | $24.18 | $24.48 | $20.80 | 57,449 |
| 2021-01-29 | $24.23 | $24.30 | $24.01 | $24.11 | $20.49 | 21,818 |
| 2021-01-28 | $24.20 | $24.43 | $24.09 | $24.32 | $20.66 | 38,367 |
| 2021-01-27 | $24.25 | $24.47 | $24.00 | $24.07 | $20.45 | 66,970 |
| 2021-01-26 | $24.30 | $24.40 | $24.20 | $24.20 | $20.56 | 33,147 |
| 2021-01-25 | $24.35 | $24.35 | $24.10 | $24.29 | $20.64 | 18,101 |
| 2021-01-22 | $24.34 | $24.35 | $24.22 | $24.29 | $20.64 | 14,408 |
| 2021-01-21 | $24.15 | $24.35 | $24.08 | $24.29 | $20.64 | 28,814 |
| 2021-01-20 | $24.11 | $24.19 | $24.05 | $24.10 | $20.48 | 52,329 |
| 2021-01-19 | $23.95 | $24.09 | $23.94 | $24.09 | $20.47 | 54,593 |
| 2021-01-15 | $23.97 | $24.09 | $23.85 | $24.00 | $20.39 | 47,457 |
| 2021-01-14 | $23.88 | $24.00 | $23.80 | $23.82 | $20.24 | 56,421 |
| 2021-01-13 | $23.58 | $23.81 | $23.51 | $23.73 | $20.16 | 37,873 |
| 2021-01-12 | $23.82 | $23.82 | $23.45 | $23.57 | $20.03 | 66,474 |
| 2021-01-11 | $23.90 | $23.90 | $23.77 | $23.86 | $20.27 | 19,268 |
| 2021-01-08 | $24.00 | $24.06 | $23.90 | $23.91 | $20.32 | 39,304 |
| 2021-01-07 | $23.84 | $23.93 | $23.75 | $23.87 | $20.28 | 43,321 |
| 2021-01-06 | $23.95 | $23.95 | $23.50 | $23.84 | $20.26 | 39,641 |
| 2021-01-05 | $23.73 | $24.00 | $23.73 | $23.95 | $20.35 | 51,823 |
| 2021-01-04 | $23.88 | $23.90 | $23.64 | $23.71 | $20.15 | 31,800 |
| 2020-12-31 | $23.92 | $23.93 | $23.55 | $23.81 | $20.23 | 106,387 |
| 2020-12-30 | $23.97 | $24.10 | $23.87 | $23.94 | $20.34 | 50,688 |
| 2020-12-29 | $24.20 | $24.22 | $23.80 | $24.00 | $20.39 | 123,425 |
| 2020-12-28 | $24.20 | $24.22 | $24.16 | $24.16 | $20.53 | 19,292 |
| 2020-12-24 | $24.15 | $24.21 | $24.14 | $24.17 | $20.54 | 6,944 |
| 2020-12-23 | $24.15 | $24.28 | $24.11 | $24.14 | $20.51 | 89,280 |
| 2020-12-22 | $24.15 | $24.28 | $24.10 | $24.13 | $20.50 | 92,136 |
| 2020-12-21 | $24.24 | $24.24 | $24.10 | $24.10 | $20.48 | 79,474 |
| 2020-12-18 | $24.37 | $24.37 | $24.17 | $24.29 | $20.64 | 121,664 |
| 2020-12-17 | $24.23 | $24.30 | $24.07 | $24.30 | $20.65 | 143,257 |
| 2020-12-16 | $24.25 | $24.41 | $23.92 | $24.23 | $20.59 | 597,754 |
| 2020-12-15 | $24.80 | $24.80 | $24.61 | $24.70 | $20.99 | 50,431 |
| 2020-12-14 | $25.11 | $25.11 | $24.87 | $24.89 | $21.15 | 23,006 |
| 2020-12-11 | $25.12 | $25.58 | $25.02 | $25.04 | $21.27 | 11,665 |
| 2020-12-10 | $25.02 | $25.11 | $25.02 | $25.05 | $21.28 | 9,641 |
| 2020-12-09 | $25.12 | $25.12 | $24.96 | $25.03 | $21.26 | 10,570 |
| 2020-12-08 | $24.90 | $25.25 | $24.89 | $25.08 | $21.31 | 13,461 |
| 2020-12-07 | $24.85 | $24.94 | $24.80 | $24.90 | $21.16 | 8,103 |
| 2020-12-04 | $24.74 | $24.83 | $24.66 | $24.80 | $21.07 | 11,855 |
| 2020-12-03 | $24.80 | $24.94 | $24.75 | $24.79 | $21.06 | 11,858 |
| 2020-12-02 | $24.77 | $24.91 | $24.66 | $24.75 | $21.03 | 4,706 |
| 2020-12-01 | $24.65 | $24.92 | $24.65 | $24.75 | $21.03 | 5,521 |
| 2020-11-30 | $24.70 | $24.85 | $24.58 | $24.81 | $21.08 | 11,809 |
| 2020-11-27 | $24.61 | $24.70 | $24.55 | $24.55 | $20.86 | 3,764 |
| 2020-11-25 | $24.58 | $24.66 | $24.25 | $24.48 | $20.80 | 9,624 |
| 2020-11-24 | $24.79 | $24.79 | $24.51 | $24.54 | $20.85 | 39,214 |
| 2020-11-23 | $24.90 | $24.90 | $24.60 | $24.73 | $21.01 | 4,808 |
| 2020-11-20 | $24.72 | $24.72 | $24.51 | $24.60 | $20.90 | 13,145 |
| 2020-11-19 | $24.68 | $24.85 | $24.68 | $24.72 | $21.00 | 8,238 |
| 2020-11-18 | $24.68 | $25.03 | $24.68 | $24.70 | $20.99 | 15,796 |
| 2020-11-17 | $24.75 | $24.81 | $24.65 | $24.74 | $21.02 | 13,584 |
| 2020-11-16 | $24.90 | $25.02 | $24.75 | $24.80 | $21.07 | 16,643 |
| 2020-11-13 | $24.81 | $24.92 | $24.80 | $24.88 | $21.14 | 7,547 |
| 2020-11-12 | $25.00 | $25.20 | $24.72 | $24.80 | $21.07 | 20,242 |
| 2020-11-11 | $25.10 | $25.50 | $25.00 | $25.15 | $20.84 | 21,159 |
| 2020-11-10 | $24.94 | $25.10 | $24.94 | $25.06 | $20.76 | 4,890 |
| 2020-11-09 | $25.10 | $25.10 | $24.94 | $24.97 | $20.69 | 7,601 |
| 2020-11-06 | $24.95 | $25.10 | $24.95 | $25.03 | $20.74 | 8,653 |
| 2020-11-05 | $25.00 | $25.10 | $24.80 | $25.00 | $20.71 | 12,850 |
| 2020-11-04 | $24.79 | $25.00 | $24.79 | $24.85 | $20.59 | 9,652 |
| 2020-11-03 | $25.02 | $25.02 | $24.85 | $24.91 | $20.64 | 2,111 |
| 2020-11-02 | $25.10 | $25.10 | $24.85 | $24.95 | $20.67 | 6,042 |
| 2020-10-30 | $24.90 | $25.03 | $24.76 | $24.80 | $20.55 | 11,671 |
| 2020-10-29 | $24.84 | $25.14 | $24.84 | $25.10 | $20.80 | 8,135 |
| 2020-10-28 | $24.85 | $25.00 | $24.76 | $24.76 | $20.51 | 6,065 |
| 2020-10-27 | $25.19 | $25.19 | $24.91 | $25.00 | $20.71 | 4,501 |
| 2020-10-26 | $25.20 | $25.20 | $24.88 | $25.01 | $20.72 | 10,681 |
| 2020-10-23 | $25.10 | $25.18 | $25.03 | $25.10 | $20.80 | 8,623 |
| 2020-10-22 | $24.97 | $25.05 | $24.85 | $25.01 | $20.72 | 8,512 |
| 2020-10-21 | $24.92 | $25.19 | $24.75 | $25.15 | $20.84 | 10,982 |
| 2020-10-20 | $25.02 | $25.10 | $24.86 | $24.98 | $20.70 | 12,861 |
| 2020-10-19 | $25.00 | $25.16 | $25.00 | $25.06 | $20.76 | 7,528 |
| 2020-10-16 | $25.15 | $25.19 | $25.05 | $25.08 | $20.78 | 4,133 |
| 2020-10-15 | $25.12 | $25.18 | $25.09 | $25.14 | $20.83 | 1,793 |
| 2020-10-14 | $25.20 | $25.20 | $25.00 | $25.00 | $20.71 | 17,947 |
| 2020-10-13 | $25.15 | $25.20 | $25.02 | $25.19 | $20.87 | 8,582 |
| 2020-10-12 | $25.10 | $25.19 | $25.00 | $25.06 | $20.76 | 1,061 |
| 2020-10-09 | $25.20 | $25.20 | $25.01 | $25.20 | $20.88 | 2,328 |
| 2020-10-08 | $25.25 | $25.30 | $25.10 | $25.10 | $20.80 | 10,133 |
| 2020-10-07 | $25.29 | $25.50 | $25.20 | $25.25 | $20.92 | 13,718 |
| 2020-10-06 | $25.30 | $25.50 | $25.10 | $25.10 | $20.80 | 9,177 |
| 2020-10-05 | $25.15 | $25.50 | $25.10 | $25.10 | $20.80 | 18,849 |
| 2020-10-02 | $25.10 | $25.13 | $25.04 | $25.08 | $20.78 | 2,195 |
| 2020-10-01 | $25.10 | $25.18 | $24.90 | $24.95 | $20.67 | 9,421 |
| 2020-09-30 | $25.12 | $25.25 | $24.80 | $24.90 | $20.63 | 9,945 |
| 2020-09-29 | $24.69 | $24.95 | $24.61 | $24.95 | $20.67 | 4,317 |
| 2020-09-28 | $24.85 | $25.00 | $24.83 | $24.92 | $20.65 | 13,512 |
| 2020-09-25 | $24.00 | $24.85 | $24.00 | $24.83 | $20.57 | 36,701 |
| 2020-09-24 | $25.00 | $25.00 | $23.56 | $23.56 | $19.52 | 23,272 |
| 2020-09-23 | $25.06 | $25.18 | $24.85 | $25.00 | $20.71 | 18,089 |
| 2020-09-22 | $24.78 | $25.10 | $24.78 | $25.02 | $20.73 | 8,844 |
| 2020-09-21 | $25.01 | $25.10 | $24.60 | $24.95 | $20.67 | 24,433 |
| 2020-09-18 | $25.10 | $25.19 | $25.03 | $25.15 | $20.83 | 7,807 |
| 2020-09-17 | $25.17 | $25.19 | $25.02 | $25.09 | $20.79 | 19,639 |
| 2020-09-16 | $25.02 | $25.20 | $25.02 | $25.07 | $20.77 | 29,920 |
| 2020-09-15 | $25.15 | $25.15 | $24.90 | $25.10 | $20.80 | 40,276 |
| 2020-09-14 | $25.34 | $25.34 | $25.03 | $25.13 | $20.82 | 12,012 |
| 2020-09-11 | $25.23 | $25.25 | $25.06 | $25.10 | $20.80 | 16,681 |
| 2020-09-10 | $25.20 | $25.21 | $25.00 | $25.08 | $20.78 | 18,977 |
| 2020-09-09 | $25.34 | $25.45 | $25.10 | $25.16 | $20.85 | 42,182 |
| 2020-09-08 | $25.08 | $25.45 | $24.99 | $25.05 | $20.75 | 15,139 |
| 2020-09-04 | $25.10 | $25.22 | $24.95 | $25.15 | $20.84 | 41,507 |
| 2020-09-03 | $25.16 | $25.16 | $24.80 | $25.05 | $20.75 | 49,607 |
| 2020-09-02 | $25.02 | $25.38 | $25.02 | $25.15 | $20.84 | 28,147 |
| 2020-09-01 | $25.20 | $25.25 | $24.90 | $25.07 | $20.77 | 59,455 |
| 2020-08-31 | $25.07 | $25.20 | $24.80 | $25.10 | $20.80 | 218,438 |
| 2020-08-28 | $24.75 | $25.02 | $24.10 | $24.90 | $20.63 | 152,156 |
Ontrak Inc (OTRKP) News Headlines
Recent Ontrak Inc (OTRKP) News
Similar Companies to Ontrak Inc (OTRKP) 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 | -- | -- | -- |