Ouster Inc - Class A (OUST) Exchange: NYSE
Data as of May 9, 2025
$10.62 ($1.97) 22.77%
Ouster Inc - Class A - Daily Information
Click for more stock information on Ouster Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.40 |
| Previous Close | $10.62 |
| High | $11.23 |
| Low | $9.22 |
| Adjusted Open | $9.40 |
| Previous Adjusted Close | $10.62 |
| Adjusted High | $11.23 |
| Adjusted Low | $9.22 |
About Ouster Inc - Class A (OUST)
Colonnade Acquisition Corp. was a special purpose acquisition company incorporated for the purpose of effecting a merger, share exchange, asset acquisition, share purchase, reorganization or similar business combination with one or more businesses. Colonnade consummated its initial public offering on the NYSE in August 2020.
Invest in Ouster Inc - Class A (OUST)
Historical Stock Data for Ouster Inc - Class A (OUST)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $9.40 | $11.23 | $9.22 | $10.62 | $10.62 | 4,277,490 |
| 2025-05-08 | $8.63 | $8.94 | $8.37 | $8.65 | $8.65 | 1,593,141 |
| 2025-05-07 | $8.12 | $8.43 | $8.08 | $8.26 | $8.26 | 1,071,847 |
| 2025-05-06 | $7.75 | $8.15 | $7.65 | $8.01 | $8.01 | 739,072 |
| 2025-05-05 | $8.14 | $8.24 | $7.90 | $7.97 | $7.97 | 790,030 |
| 2025-05-02 | $7.72 | $8.79 | $7.72 | $8.33 | $8.33 | 1,548,259 |
| 2025-05-01 | $7.68 | $7.77 | $7.50 | $7.58 | $7.58 | 720,851 |
| 2025-04-30 | $7.30 | $7.46 | $7.05 | $7.43 | $7.43 | 845,942 |
| 2025-04-29 | $7.69 | $7.82 | $7.52 | $7.72 | $7.72 | 718,084 |
| 2025-04-28 | $8.00 | $8.38 | $7.56 | $7.74 | $7.74 | 1,317,766 |
| 2025-04-25 | $7.72 | $8.11 | $7.62 | $7.98 | $7.98 | 875,960 |
| 2025-04-24 | $7.06 | $7.74 | $7.06 | $7.72 | $7.72 | 1,137,004 |
| 2025-04-23 | $7.31 | $7.60 | $7.05 | $7.06 | $7.06 | 1,175,193 |
| 2025-04-22 | $6.88 | $7.10 | $6.81 | $6.92 | $6.92 | 934,963 |
| 2025-04-21 | $6.85 | $6.88 | $6.58 | $6.74 | $6.74 | 656,158 |
| 2025-04-17 | $6.91 | $7.11 | $6.79 | $6.99 | $6.99 | 638,191 |
| 2025-04-16 | $6.80 | $6.93 | $6.69 | $6.91 | $6.91 | 627,895 |
| 2025-04-15 | $7.10 | $7.17 | $6.88 | $6.99 | $6.99 | 571,645 |
| 2025-04-14 | $7.29 | $7.36 | $6.85 | $7.06 | $7.06 | 946,839 |
| 2025-04-11 | $7.11 | $7.19 | $6.80 | $7.05 | $7.05 | 855,302 |
| 2025-04-10 | $7.14 | $7.30 | $6.86 | $7.10 | $7.10 | 1,011,599 |
| 2025-04-09 | $6.48 | $7.57 | $6.34 | $7.41 | $7.41 | 1,724,752 |
| 2025-04-08 | $7.82 | $7.82 | $6.45 | $6.61 | $6.61 | 1,801,823 |
| 2025-04-07 | $6.72 | $8.04 | $6.61 | $7.43 | $7.43 | 1,777,923 |
| 2025-04-04 | $7.77 | $7.86 | $6.83 | $7.20 | $7.20 | 1,883,503 |
| 2025-04-03 | $8.33 | $8.47 | $7.98 | $8.09 | $8.09 | 1,144,510 |
| 2025-04-02 | $8.51 | $9.08 | $8.45 | $8.92 | $8.92 | 700,201 |
| 2025-04-01 | $8.99 | $9.02 | $8.46 | $8.74 | $8.74 | 868,488 |
| 2025-03-31 | $9.07 | $9.20 | $8.75 | $8.98 | $8.98 | 1,015,521 |
| 2025-03-28 | $9.72 | $9.88 | $9.31 | $9.54 | $9.54 | 1,253,175 |
| 2025-03-27 | $10.78 | $10.85 | $9.80 | $9.98 | $9.98 | 1,363,220 |
| 2025-03-26 | $11.24 | $11.39 | $10.34 | $10.62 | $10.62 | 1,120,839 |
| 2025-03-25 | $10.92 | $11.25 | $10.54 | $11.23 | $11.23 | 1,216,398 |
| 2025-03-24 | $11.52 | $12.03 | $11.12 | $11.24 | $11.24 | 3,248,374 |
| 2025-03-21 | $8.54 | $11.11 | $8.54 | $11.05 | $11.05 | 7,939,712 |
| 2025-03-20 | $8.18 | $8.72 | $8.16 | $8.38 | $8.38 | 1,732,846 |
| 2025-03-19 | $8.19 | $8.55 | $8.11 | $8.30 | $8.30 | 692,992 |
| 2025-03-18 | $8.25 | $8.36 | $7.98 | $8.16 | $8.16 | 707,129 |
| 2025-03-17 | $8.02 | $8.62 | $7.97 | $8.51 | $8.51 | 1,115,120 |
| 2025-03-14 | $7.75 | $7.98 | $7.54 | $7.97 | $7.97 | 889,727 |
| 2025-03-13 | $7.40 | $7.71 | $7.28 | $7.56 | $7.56 | 1,121,102 |
| 2025-03-12 | $8.17 | $8.27 | $7.40 | $7.48 | $7.48 | 1,786,346 |
| 2025-03-11 | $7.65 | $8.01 | $7.56 | $7.85 | $7.85 | 724,862 |
| 2025-03-10 | $7.81 | $7.91 | $7.51 | $7.65 | $7.65 | 1,091,636 |
| 2025-03-07 | $7.86 | $8.11 | $7.66 | $8.08 | $8.08 | 813,691 |
| 2025-03-06 | $8.00 | $8.32 | $7.81 | $7.98 | $7.98 | 768,778 |
| 2025-03-05 | $7.92 | $8.39 | $7.66 | $8.35 | $8.35 | 834,432 |
| 2025-03-04 | $7.46 | $8.06 | $7.28 | $7.77 | $7.77 | 1,096,084 |
| 2025-03-03 | $8.40 | $8.48 | $7.63 | $7.69 | $7.69 | 1,081,227 |
| 2025-02-28 | $7.93 | $8.35 | $7.81 | $8.25 | $8.25 | 777,682 |
| 2025-02-27 | $8.41 | $8.55 | $7.88 | $8.09 | $8.09 | 883,862 |
| 2025-02-26 | $8.16 | $8.64 | $8.14 | $8.32 | $8.32 | 872,556 |
| 2025-02-25 | $8.20 | $8.29 | $7.87 | $8.04 | $8.04 | 1,099,631 |
| 2025-02-24 | $8.81 | $8.88 | $8.20 | $8.27 | $8.27 | 1,596,725 |
| 2025-02-21 | $10.07 | $10.15 | $8.84 | $8.87 | $8.87 | 1,511,447 |
| 2025-02-20 | $10.21 | $10.32 | $9.54 | $9.85 | $9.85 | 1,075,228 |
| 2025-02-19 | $9.87 | $10.55 | $9.87 | $10.21 | $10.21 | 907,094 |
| 2025-02-18 | $9.91 | $10.29 | $9.88 | $10.05 | $10.05 | 728,353 |
| 2025-02-14 | $10.16 | $10.28 | $9.74 | $9.83 | $9.83 | 887,397 |
| 2025-02-13 | $9.74 | $10.16 | $9.65 | $10.09 | $10.09 | 773,275 |
| 2025-02-12 | $9.49 | $9.99 | $9.49 | $9.60 | $9.60 | 1,061,857 |
| 2025-02-11 | $9.97 | $10.18 | $9.57 | $9.71 | $9.71 | 1,125,334 |
| 2025-02-10 | $10.62 | $10.83 | $10.20 | $10.28 | $10.28 | 790,403 |
| 2025-02-07 | $11.08 | $11.48 | $10.20 | $10.39 | $10.39 | 1,882,962 |
| 2025-02-06 | $10.44 | $11.26 | $10.31 | $11.05 | $11.05 | 1,466,739 |
| 2025-02-05 | $10.11 | $10.78 | $10.00 | $10.28 | $10.28 | 980,141 |
| 2025-02-04 | $9.74 | $10.31 | $9.71 | $10.10 | $10.10 | 1,084,536 |
| 2025-02-03 | $9.46 | $9.81 | $9.25 | $9.55 | $9.55 | 1,057,188 |
| 2025-01-31 | $10.07 | $10.73 | $9.86 | $9.96 | $9.96 | 1,066,346 |
| 2025-01-30 | $9.70 | $10.11 | $9.55 | $9.88 | $9.88 | 1,035,762 |
| 2025-01-29 | $9.74 | $9.90 | $9.39 | $9.46 | $9.46 | 788,562 |
| 2025-01-28 | $9.82 | $9.94 | $9.43 | $9.74 | $9.74 | 818,365 |
| 2025-01-27 | $9.91 | $9.99 | $9.40 | $9.68 | $9.68 | 1,738,151 |
| 2025-01-24 | $11.07 | $11.68 | $10.43 | $10.46 | $10.46 | 1,423,423 |
| 2025-01-23 | $10.53 | $10.79 | $10.40 | $10.72 | $10.72 | 710,693 |
| 2025-01-22 | $10.38 | $11.00 | $9.94 | $10.77 | $10.77 | 1,527,492 |
| 2025-01-21 | $10.93 | $10.98 | $10.32 | $10.55 | $10.55 | 1,292,497 |
| 2025-01-17 | $11.26 | $11.42 | $10.54 | $10.60 | $10.60 | 1,414,413 |
| 2025-01-16 | $11.58 | $11.69 | $10.97 | $11.27 | $11.27 | 947,636 |
| 2025-01-15 | $11.45 | $12.07 | $11.23 | $11.43 | $11.43 | 1,536,761 |
| 2025-01-14 | $11.24 | $11.77 | $10.52 | $10.73 | $10.73 | 1,549,399 |
| 2025-01-13 | $10.77 | $11.05 | $10.10 | $10.85 | $10.85 | 1,865,042 |
| 2025-01-10 | $12.08 | $12.24 | $11.02 | $11.32 | $11.32 | 2,162,191 |
| 2025-01-08 | $13.66 | $13.90 | $11.69 | $12.60 | $12.60 | 2,599,255 |
| 2025-01-07 | $15.37 | $15.76 | $14.22 | $14.61 | $14.61 | 2,012,248 |
| 2025-01-06 | $15.21 | $15.87 | $14.37 | $15.22 | $15.22 | 2,982,047 |
| 2025-01-03 | $12.40 | $14.78 | $12.17 | $14.64 | $14.64 | 2,839,277 |
| 2025-01-02 | $12.24 | $12.98 | $11.77 | $12.35 | $12.35 | 1,742,256 |
| 2024-12-31 | $12.40 | $12.70 | $11.48 | $12.22 | $12.22 | 1,465,882 |
| 2024-12-30 | $12.38 | $12.96 | $11.71 | $12.45 | $12.45 | 1,524,626 |
| 2024-12-27 | $13.70 | $13.93 | $12.01 | $12.49 | $12.49 | 2,043,617 |
| 2024-12-26 | $12.78 | $13.78 | $12.32 | $13.71 | $13.71 | 1,798,994 |
| 2024-12-24 | $12.30 | $13.12 | $11.94 | $12.81 | $12.81 | 1,159,667 |
| 2024-12-23 | $12.11 | $12.37 | $11.36 | $12.21 | $12.21 | 1,849,107 |
| 2024-12-20 | $10.10 | $12.32 | $9.80 | $11.98 | $11.98 | 4,327,969 |
| 2024-12-19 | $10.88 | $12.00 | $10.28 | $10.42 | $10.42 | 2,752,865 |
| 2024-12-18 | $10.95 | $12.07 | $10.05 | $10.38 | $10.38 | 3,535,317 |
| 2024-12-17 | $9.97 | $11.39 | $9.69 | $11.00 | $11.00 | 3,751,479 |
| 2024-12-16 | $9.08 | $9.56 | $8.88 | $9.38 | $9.38 | 1,089,178 |
| 2024-12-13 | $9.16 | $9.35 | $8.86 | $9.08 | $9.08 | 910,008 |
| 2024-12-12 | $9.75 | $10.19 | $9.03 | $9.14 | $9.14 | 1,599,225 |
| 2024-12-11 | $9.88 | $9.93 | $9.27 | $9.63 | $9.63 | 1,313,633 |
| 2024-12-10 | $9.93 | $10.26 | $9.70 | $9.79 | $9.79 | 1,122,424 |
| 2024-12-09 | $10.72 | $10.90 | $9.75 | $9.98 | $9.98 | 1,352,128 |
| 2024-12-06 | $9.07 | $10.52 | $9.00 | $10.39 | $10.39 | 2,549,512 |
| 2024-12-05 | $8.89 | $9.26 | $8.74 | $8.94 | $8.94 | 866,412 |
| 2024-12-04 | $9.07 | $9.37 | $8.83 | $8.90 | $8.90 | 844,963 |
| 2024-12-03 | $9.47 | $9.62 | $8.51 | $9.10 | $9.10 | 1,443,731 |
| 2024-12-02 | $10.09 | $10.36 | $9.57 | $9.62 | $9.62 | 1,328,983 |
| 2024-11-29 | $9.70 | $10.25 | $9.69 | $9.88 | $9.88 | 683,003 |
| 2024-11-27 | $9.43 | $10.15 | $9.43 | $9.55 | $9.55 | 950,903 |
| 2024-11-26 | $9.78 | $9.87 | $9.28 | $9.36 | $9.36 | 1,007,716 |
| 2024-11-25 | $9.95 | $10.06 | $9.41 | $9.88 | $9.88 | 1,104,048 |
| 2024-11-22 | $9.10 | $9.77 | $9.00 | $9.53 | $9.53 | 1,071,284 |
| 2024-11-21 | $8.97 | $9.01 | $8.59 | $8.97 | $8.97 | 716,140 |
| 2024-11-20 | $9.13 | $9.17 | $8.50 | $8.88 | $8.88 | 981,837 |
| 2024-11-19 | $8.87 | $9.68 | $8.75 | $9.02 | $9.02 | 1,874,851 |
| 2024-11-18 | $8.44 | $8.91 | $8.25 | $8.78 | $8.78 | 1,484,530 |
| 2024-11-15 | $8.77 | $8.85 | $8.22 | $8.44 | $8.44 | 913,599 |
| 2024-11-14 | $9.26 | $9.39 | $8.56 | $8.70 | $8.70 | 1,184,350 |
| 2024-11-13 | $9.50 | $9.76 | $8.87 | $9.11 | $9.11 | 1,341,176 |
| 2024-11-12 | $10.21 | $10.27 | $9.57 | $9.77 | $9.77 | 2,401,234 |
| 2024-11-11 | $8.31 | $10.73 | $8.29 | $10.55 | $10.55 | 4,174,481 |
| 2024-11-08 | $7.30 | $8.10 | $7.27 | $7.99 | $7.99 | 1,980,284 |
| 2024-11-07 | $7.86 | $8.05 | $7.65 | $7.87 | $7.87 | 1,126,540 |
| 2024-11-06 | $7.89 | $8.05 | $7.50 | $7.83 | $7.83 | 1,152,032 |
| 2024-11-05 | $7.06 | $7.53 | $7.06 | $7.46 | $7.46 | 727,740 |
| 2024-11-04 | $7.02 | $7.30 | $7.00 | $7.05 | $7.05 | 729,253 |
| 2024-11-01 | $6.79 | $7.28 | $6.74 | $7.00 | $7.00 | 954,730 |
| 2024-10-31 | $6.95 | $6.96 | $6.60 | $6.63 | $6.63 | 654,907 |
| 2024-10-30 | $7.01 | $7.15 | $6.77 | $6.97 | $6.97 | 911,450 |
| 2024-10-29 | $7.47 | $7.47 | $6.97 | $7.10 | $7.10 | 1,154,039 |
| 2024-10-28 | $7.66 | $7.84 | $7.42 | $7.43 | $7.43 | 898,144 |
| 2024-10-25 | $7.81 | $8.01 | $7.55 | $7.55 | $7.55 | 645,854 |
| 2024-10-24 | $7.85 | $8.18 | $7.67 | $7.75 | $7.75 | 829,027 |
| 2024-10-23 | $8.30 | $8.30 | $7.54 | $7.81 | $7.81 | 1,652,165 |
| 2024-10-22 | $8.25 | $8.52 | $8.01 | $8.38 | $8.38 | 1,207,870 |
| 2024-10-21 | $8.02 | $8.33 | $7.65 | $8.25 | $8.25 | 1,017,257 |
| 2024-10-18 | $8.04 | $8.37 | $7.93 | $8.07 | $8.07 | 1,832,293 |
| 2024-10-17 | $7.58 | $8.13 | $7.40 | $7.92 | $7.92 | 1,746,742 |
| 2024-10-16 | $7.28 | $7.55 | $7.12 | $7.52 | $7.52 | 1,017,890 |
| 2024-10-15 | $7.09 | $7.27 | $6.80 | $7.12 | $7.12 | 937,095 |
| 2024-10-14 | $7.18 | $7.23 | $6.89 | $7.08 | $7.08 | 747,211 |
| 2024-10-11 | $6.55 | $7.31 | $6.53 | $7.15 | $7.15 | 1,288,354 |
| 2024-10-10 | $6.59 | $6.67 | $6.39 | $6.58 | $6.58 | 652,788 |
| 2024-10-09 | $6.26 | $6.73 | $6.16 | $6.63 | $6.63 | 836,917 |
| 2024-10-08 | $6.43 | $6.49 | $6.23 | $6.27 | $6.27 | 630,552 |
| 2024-10-07 | $6.49 | $6.59 | $6.29 | $6.45 | $6.45 | 687,196 |
| 2024-10-04 | $6.31 | $6.58 | $6.19 | $6.38 | $6.38 | 816,394 |
| 2024-10-03 | $6.08 | $6.22 | $6.06 | $6.16 | $6.16 | 503,796 |
| 2024-10-02 | $6.01 | $6.24 | $5.94 | $6.20 | $6.20 | 608,823 |
| 2024-10-01 | $6.35 | $6.37 | $5.97 | $6.06 | $6.06 | 853,714 |
| 2024-09-30 | $6.35 | $6.51 | $6.20 | $6.30 | $6.30 | 1,079,967 |
| 2024-09-27 | $6.40 | $6.69 | $6.35 | $6.36 | $6.36 | 942,077 |
| 2024-09-26 | $6.07 | $6.36 | $5.96 | $6.29 | $6.29 | 960,461 |
| 2024-09-25 | $6.20 | $6.21 | $5.91 | $5.93 | $5.93 | 812,417 |
| 2024-09-24 | $6.02 | $6.32 | $5.96 | $6.22 | $6.22 | 946,738 |
| 2024-09-23 | $6.13 | $6.15 | $5.93 | $5.94 | $5.94 | 690,995 |
| 2024-09-20 | $6.11 | $6.19 | $5.97 | $6.06 | $6.06 | 1,194,594 |
| 2024-09-19 | $6.32 | $6.44 | $6.13 | $6.17 | $6.17 | 815,730 |
| 2024-09-18 | $6.29 | $6.45 | $6.02 | $6.02 | $6.02 | 974,108 |
| 2024-09-17 | $6.36 | $6.44 | $6.23 | $6.29 | $6.29 | 750,900 |
| 2024-09-16 | $6.73 | $6.75 | $6.17 | $6.29 | $6.29 | 1,134,507 |
| 2024-09-13 | $6.20 | $6.87 | $6.18 | $6.66 | $6.66 | 1,918,054 |
| 2024-09-12 | $6.20 | $6.30 | $5.98 | $6.14 | $6.14 | 1,306,925 |
| 2024-09-11 | $6.20 | $6.36 | $6.11 | $6.21 | $6.21 | 941,951 |
| 2024-09-10 | $6.14 | $6.33 | $6.02 | $6.24 | $6.24 | 1,110,372 |
| 2024-09-09 | $6.02 | $6.32 | $5.94 | $6.10 | $6.10 | 1,196,215 |
| 2024-09-06 | $6.20 | $6.24 | $5.84 | $5.90 | $5.90 | 1,150,248 |
| 2024-09-05 | $6.42 | $6.50 | $6.23 | $6.25 | $6.25 | 881,863 |
| 2024-09-04 | $6.57 | $6.88 | $6.41 | $6.42 | $6.42 | 790,855 |
| 2024-09-03 | $7.00 | $7.03 | $6.55 | $6.60 | $6.60 | 1,128,688 |
| 2024-08-30 | $7.26 | $7.30 | $6.96 | $7.09 | $7.09 | 1,007,207 |
| 2024-08-29 | $7.35 | $7.45 | $7.16 | $7.16 | $7.16 | 634,403 |
| 2024-08-28 | $7.38 | $7.46 | $7.02 | $7.24 | $7.24 | 941,468 |
| 2024-08-27 | $7.59 | $7.70 | $7.31 | $7.49 | $7.49 | 850,348 |
| 2024-08-26 | $7.72 | $7.75 | $7.42 | $7.59 | $7.59 | 994,432 |
| 2024-08-23 | $7.73 | $7.99 | $7.63 | $7.65 | $7.65 | 909,317 |
| 2024-08-22 | $8.05 | $8.08 | $7.69 | $7.69 | $7.69 | 791,226 |
| 2024-08-21 | $7.92 | $8.06 | $7.66 | $8.05 | $8.05 | 1,048,234 |
| 2024-08-20 | $8.12 | $8.27 | $7.58 | $7.84 | $7.84 | 1,256,556 |
| 2024-08-19 | $7.99 | $8.16 | $7.75 | $7.85 | $7.85 | 1,240,905 |
| 2024-08-16 | $7.82 | $8.20 | $7.64 | $8.01 | $8.01 | 2,181,522 |
| 2024-08-15 | $8.01 | $8.32 | $7.56 | $7.78 | $7.78 | 2,519,922 |
| 2024-08-14 | $9.12 | $9.44 | $7.77 | $7.87 | $7.87 | 5,313,104 |
| 2024-08-13 | $11.24 | $11.31 | $10.68 | $10.88 | $10.88 | 2,120,670 |
| 2024-08-12 | $10.74 | $11.20 | $10.48 | $10.92 | $10.92 | 1,254,068 |
| 2024-08-09 | $10.67 | $10.77 | $10.13 | $10.57 | $10.57 | 810,839 |
| 2024-08-08 | $10.55 | $10.79 | $10.33 | $10.58 | $10.58 | 847,729 |
| 2024-08-07 | $11.11 | $11.39 | $10.37 | $10.38 | $10.38 | 838,964 |
| 2024-08-06 | $11.32 | $11.37 | $10.90 | $10.98 | $10.98 | 737,682 |
| 2024-08-05 | $10.66 | $11.29 | $10.21 | $11.11 | $11.11 | 1,060,099 |
| 2024-08-02 | $11.77 | $12.15 | $11.49 | $11.77 | $11.77 | 863,655 |
| 2024-08-01 | $13.06 | $13.20 | $12.26 | $12.44 | $12.44 | 676,593 |
| 2024-07-31 | $13.50 | $13.94 | $13.11 | $13.13 | $13.13 | 805,335 |
| 2024-07-30 | $13.58 | $13.78 | $12.82 | $13.21 | $13.21 | 641,034 |
| 2024-07-29 | $14.08 | $14.90 | $13.32 | $13.46 | $13.46 | 971,834 |
| 2024-07-26 | $13.97 | $14.35 | $13.55 | $13.96 | $13.96 | 606,499 |
| 2024-07-25 | $13.53 | $14.00 | $13.19 | $13.41 | $13.41 | 701,758 |
| 2024-07-24 | $14.45 | $14.85 | $13.57 | $13.58 | $13.58 | 795,055 |
| 2024-07-23 | $14.00 | $14.88 | $13.63 | $14.70 | $14.70 | 960,266 |
| 2024-07-22 | $14.21 | $15.35 | $14.00 | $14.17 | $14.17 | 1,390,244 |
| 2024-07-19 | $14.31 | $15.01 | $14.01 | $14.04 | $14.04 | 866,976 |
| 2024-07-18 | $15.20 | $15.60 | $14.04 | $14.31 | $14.31 | 1,088,138 |
| 2024-07-17 | $15.76 | $16.25 | $14.81 | $15.14 | $15.14 | 1,400,534 |
| 2024-07-16 | $16.18 | $16.88 | $15.43 | $16.39 | $16.39 | 2,691,713 |
| 2024-07-15 | $13.82 | $16.18 | $13.70 | $16.02 | $16.02 | 2,484,915 |
| 2024-07-12 | $13.00 | $13.96 | $12.93 | $13.79 | $13.79 | 1,129,263 |
| 2024-07-11 | $12.40 | $13.25 | $12.24 | $12.96 | $12.96 | 1,277,974 |
| 2024-07-10 | $11.93 | $12.13 | $11.37 | $12.08 | $12.08 | 965,359 |
| 2024-07-09 | $10.48 | $11.64 | $10.47 | $11.59 | $11.59 | 960,239 |
| 2024-07-08 | $9.64 | $10.70 | $9.60 | $10.47 | $10.47 | 1,061,957 |
| 2024-07-05 | $9.64 | $9.75 | $9.46 | $9.59 | $9.59 | 550,475 |
| 2024-07-03 | $9.47 | $9.95 | $9.46 | $9.70 | $9.70 | 457,096 |
| 2024-07-02 | $9.62 | $9.67 | $9.31 | $9.41 | $9.41 | 504,189 |
| 2024-07-01 | $9.88 | $9.91 | $9.46 | $9.65 | $9.65 | 725,042 |
| 2024-06-28 | $10.11 | $10.12 | $9.70 | $9.83 | $9.83 | 7,780,311 |
| 2024-06-27 | $9.70 | $10.34 | $9.66 | $10.03 | $10.03 | 1,049,675 |
| 2024-06-26 | $9.37 | $9.85 | $9.36 | $9.75 | $9.75 | 813,348 |
| 2024-06-25 | $9.73 | $9.82 | $9.38 | $9.48 | $9.48 | 865,920 |
| 2024-06-24 | $10.16 | $10.22 | $9.61 | $9.71 | $9.71 | 793,041 |
| 2024-06-21 | $10.12 | $10.32 | $9.86 | $10.20 | $10.20 | 2,605,194 |
| 2024-06-20 | $10.63 | $10.80 | $10.14 | $10.22 | $10.22 | 757,138 |
| 2024-06-18 | $10.87 | $11.14 | $10.50 | $10.68 | $10.68 | 700,411 |
| 2024-06-17 | $10.63 | $11.37 | $10.46 | $10.91 | $10.91 | 1,192,949 |
| 2024-06-14 | $10.31 | $10.78 | $10.27 | $10.33 | $10.33 | 610,539 |
| 2024-06-13 | $10.83 | $10.88 | $10.16 | $10.55 | $10.55 | 1,007,340 |
| 2024-06-12 | $11.40 | $11.50 | $10.76 | $10.78 | $10.78 | 972,116 |
| 2024-06-11 | $11.13 | $11.42 | $10.85 | $10.97 | $10.97 | 875,326 |
| 2024-06-10 | $11.30 | $11.55 | $11.04 | $11.30 | $11.30 | 738,640 |
| 2024-06-07 | $11.58 | $12.23 | $11.45 | $11.46 | $11.46 | 655,357 |
| 2024-06-06 | $12.11 | $12.40 | $11.38 | $11.81 | $11.81 | 676,469 |
| 2024-06-05 | $11.40 | $12.11 | $11.15 | $12.05 | $12.05 | 1,001,713 |
| 2024-06-04 | $11.33 | $11.62 | $11.14 | $11.32 | $11.32 | 609,284 |
| 2024-06-03 | $11.96 | $12.11 | $11.46 | $11.48 | $11.48 | 546,331 |
| 2024-05-31 | $12.19 | $12.35 | $11.53 | $11.70 | $11.70 | 729,489 |
| 2024-05-30 | $12.30 | $12.72 | $12.10 | $12.16 | $12.16 | 654,353 |
| 2024-05-29 | $11.72 | $12.38 | $11.53 | $12.19 | $12.19 | 830,230 |
| 2024-05-28 | $11.65 | $12.46 | $11.61 | $12.13 | $12.13 | 1,225,394 |
| 2024-05-24 | $11.30 | $11.67 | $11.08 | $11.50 | $11.50 | 799,283 |
| 2024-05-23 | $11.62 | $11.62 | $10.96 | $11.26 | $11.26 | 1,166,535 |
| 2024-05-22 | $12.05 | $12.05 | $11.45 | $11.50 | $11.50 | 913,063 |
| 2024-05-21 | $12.93 | $12.93 | $12.15 | $12.38 | $12.38 | 890,776 |
| 2024-05-20 | $13.07 | $13.34 | $12.66 | $13.05 | $13.05 | 1,020,346 |
| 2024-05-17 | $12.96 | $14.15 | $12.87 | $12.97 | $12.97 | 3,377,935 |
| 2024-05-16 | $11.95 | $12.27 | $11.62 | $11.66 | $11.66 | 700,807 |
| 2024-05-15 | $12.20 | $12.86 | $11.60 | $12.10 | $12.10 | 1,165,235 |
| 2024-05-14 | $12.71 | $13.00 | $11.85 | $11.98 | $11.98 | 1,418,930 |
| 2024-05-13 | $12.59 | $14.00 | $12.11 | $12.44 | $12.44 | 2,154,038 |
| 2024-05-10 | $11.98 | $14.17 | $11.98 | $12.40 | $12.40 | 4,756,718 |
| 2024-05-09 | $9.87 | $10.52 | $9.74 | $10.35 | $10.35 | 1,425,993 |
| 2024-05-08 | $9.37 | $9.97 | $9.21 | $9.86 | $9.86 | 772,303 |
| 2024-05-07 | $9.82 | $9.86 | $9.37 | $9.52 | $9.52 | 589,994 |
| 2024-05-06 | $9.80 | $9.96 | $9.60 | $9.82 | $9.82 | 401,658 |
| 2024-05-03 | $9.95 | $10.21 | $9.56 | $9.66 | $9.66 | 764,825 |
| 2024-05-02 | $9.59 | $9.75 | $9.11 | $9.61 | $9.61 | 723,438 |
| 2024-05-01 | $9.06 | $9.82 | $8.90 | $9.30 | $9.30 | 827,822 |
| 2024-04-30 | $9.17 | $9.24 | $8.94 | $9.07 | $9.07 | 754,405 |
| 2024-04-29 | $8.87 | $9.32 | $8.82 | $9.30 | $9.30 | 952,370 |
| 2024-04-26 | $7.54 | $8.72 | $7.52 | $8.67 | $8.67 | 1,599,107 |
| 2024-04-25 | $7.23 | $7.48 | $7.09 | $7.48 | $7.48 | 455,689 |
| 2024-04-24 | $7.68 | $8.03 | $7.25 | $7.43 | $7.43 | 930,061 |
| 2024-04-23 | $7.00 | $7.90 | $7.00 | $7.56 | $7.56 | 1,188,525 |
| 2024-04-22 | $7.19 | $7.26 | $6.85 | $7.03 | $7.03 | 782,751 |
| 2024-04-19 | $6.95 | $7.22 | $6.88 | $7.16 | $7.16 | 880,607 |
| 2024-04-18 | $7.13 | $7.39 | $6.90 | $6.99 | $6.99 | 603,873 |
| 2024-04-17 | $7.57 | $7.74 | $7.08 | $7.08 | $7.08 | 653,482 |
| 2024-04-16 | $7.48 | $7.72 | $7.35 | $7.47 | $7.47 | 624,157 |
| 2024-04-15 | $7.80 | $8.03 | $7.34 | $7.63 | $7.63 | 1,453,442 |
| 2024-04-12 | $8.49 | $8.80 | $7.72 | $7.73 | $7.73 | 1,010,437 |
| 2024-04-11 | $8.28 | $8.62 | $7.92 | $8.50 | $8.50 | 1,109,593 |
| 2024-04-10 | $8.28 | $8.60 | $7.84 | $8.23 | $8.23 | 1,715,446 |
| 2024-04-09 | $9.47 | $9.99 | $8.51 | $8.69 | $8.69 | 2,157,922 |
| 2024-04-08 | $9.69 | $10.05 | $9.24 | $9.45 | $9.45 | 1,217,910 |
| 2024-04-05 | $10.05 | $10.05 | $9.24 | $9.60 | $9.60 | 1,960,571 |
| 2024-04-04 | $10.21 | $11.40 | $9.91 | $9.99 | $9.99 | 3,696,778 |
| 2024-04-03 | $9.56 | $10.40 | $9.46 | $10.00 | $10.00 | 2,913,110 |
| 2024-04-02 | $9.47 | $10.06 | $8.75 | $9.97 | $9.97 | 3,168,980 |
| 2024-04-01 | $7.99 | $10.00 | $7.96 | $9.86 | $9.86 | 7,353,177 |
| 2024-03-28 | $6.68 | $8.24 | $6.63 | $7.94 | $7.94 | 5,691,448 |
| 2024-03-27 | $5.43 | $7.20 | $5.26 | $6.70 | $6.70 | 9,741,419 |
| 2024-03-26 | $5.06 | $5.13 | $4.93 | $4.98 | $4.98 | 1,062,245 |
| 2024-03-25 | $4.96 | $5.16 | $4.92 | $4.99 | $4.99 | 572,645 |
| 2024-03-22 | $5.14 | $5.14 | $4.91 | $4.94 | $4.94 | 355,806 |
| 2024-03-21 | $5.10 | $5.20 | $5.05 | $5.14 | $5.14 | 433,344 |
| 2024-03-20 | $4.89 | $5.09 | $4.79 | $5.02 | $5.02 | 511,969 |
| 2024-03-19 | $4.79 | $5.01 | $4.75 | $4.95 | $4.95 | 386,800 |
| 2024-03-18 | $4.84 | $5.06 | $4.68 | $4.88 | $4.88 | 503,356 |
| 2024-03-15 | $4.72 | $4.98 | $4.66 | $4.82 | $4.82 | 777,029 |
| 2024-03-14 | $5.05 | $5.15 | $4.65 | $4.73 | $4.73 | 1,084,056 |
| 2024-03-13 | $5.03 | $5.21 | $4.98 | $5.09 | $5.09 | 558,485 |
| 2024-03-12 | $5.46 | $5.46 | $4.97 | $5.06 | $5.06 | 1,465,980 |
| 2024-03-11 | $5.50 | $5.71 | $5.41 | $5.48 | $5.48 | 358,373 |
| 2024-03-08 | $5.47 | $5.77 | $5.45 | $5.53 | $5.53 | 581,000 |
| 2024-03-07 | $5.45 | $5.47 | $5.28 | $5.34 | $5.34 | 330,017 |
| 2024-03-06 | $5.26 | $5.51 | $5.16 | $5.36 | $5.36 | 429,150 |
| 2024-03-05 | $5.30 | $5.30 | $5.05 | $5.15 | $5.15 | 532,618 |
| 2024-03-04 | $5.61 | $5.61 | $5.26 | $5.39 | $5.39 | 507,644 |
| 2024-03-01 | $5.40 | $5.61 | $5.24 | $5.56 | $5.56 | 619,315 |
| 2024-02-29 | $5.43 | $5.72 | $5.32 | $5.43 | $5.43 | 573,587 |
| 2024-02-28 | $5.40 | $5.58 | $5.31 | $5.33 | $5.33 | 482,209 |
| 2024-02-27 | $5.63 | $5.73 | $5.49 | $5.57 | $5.57 | 513,100 |
| 2024-02-26 | $5.45 | $5.68 | $5.36 | $5.53 | $5.53 | 715,510 |
| 2024-02-23 | $5.41 | $5.45 | $5.13 | $5.37 | $5.37 | 564,724 |
| 2024-02-22 | $5.46 | $5.54 | $5.39 | $5.45 | $5.45 | 518,895 |
| 2024-02-21 | $5.50 | $5.53 | $5.34 | $5.44 | $5.44 | 505,653 |
| 2024-02-20 | $5.71 | $5.80 | $5.51 | $5.60 | $5.60 | 453,202 |
| 2024-02-16 | $5.82 | $5.89 | $5.63 | $5.80 | $5.80 | 457,792 |
| 2024-02-15 | $5.82 | $6.08 | $5.77 | $5.91 | $5.91 | 648,727 |
| 2024-02-14 | $5.48 | $5.83 | $5.45 | $5.73 | $5.73 | 668,369 |
| 2024-02-13 | $5.50 | $5.57 | $5.24 | $5.29 | $5.29 | 649,082 |
| 2024-02-12 | $5.40 | $5.91 | $5.37 | $5.79 | $5.79 | 762,207 |
| 2024-02-09 | $5.15 | $5.40 | $5.10 | $5.40 | $5.40 | 503,273 |
| 2024-02-08 | $4.90 | $5.18 | $4.85 | $5.06 | $5.06 | 579,199 |
| 2024-02-07 | $4.98 | $5.02 | $4.82 | $4.93 | $4.93 | 458,971 |
| 2024-02-06 | $4.75 | $5.05 | $4.65 | $4.99 | $4.99 | 909,073 |
| 2024-02-05 | $4.86 | $4.92 | $4.69 | $4.71 | $4.71 | 650,998 |
| 2024-02-02 | $4.90 | $5.04 | $4.73 | $5.00 | $5.00 | 811,162 |
| 2024-02-01 | $5.27 | $5.36 | $4.94 | $4.98 | $4.98 | 1,267,682 |
| 2024-01-31 | $5.40 | $5.51 | $5.20 | $5.22 | $5.22 | 504,911 |
| 2024-01-30 | $5.90 | $5.90 | $5.35 | $5.39 | $5.39 | 706,401 |
| 2024-01-29 | $5.55 | $6.00 | $5.41 | $5.94 | $5.94 | 940,687 |
| 2024-01-26 | $5.72 | $5.88 | $5.50 | $5.55 | $5.55 | 571,540 |
| 2024-01-25 | $5.75 | $5.76 | $5.55 | $5.69 | $5.69 | 537,022 |
| 2024-01-24 | $6.18 | $6.18 | $5.65 | $5.73 | $5.73 | 766,283 |
| 2024-01-23 | $6.47 | $6.59 | $5.96 | $6.01 | $6.01 | 711,410 |
| 2024-01-22 | $6.22 | $6.68 | $6.20 | $6.34 | $6.34 | 567,515 |
| 2024-01-19 | $6.10 | $6.19 | $5.87 | $6.13 | $6.13 | 715,152 |
| 2024-01-18 | $6.23 | $6.23 | $5.77 | $6.05 | $6.05 | 1,075,710 |
| 2024-01-17 | $6.00 | $6.14 | $5.86 | $6.12 | $6.12 | 684,631 |
| 2024-01-16 | $6.50 | $6.50 | $6.23 | $6.23 | $6.23 | 946,010 |
| 2024-01-12 | $6.66 | $6.92 | $6.39 | $6.63 | $6.63 | 908,832 |
| 2024-01-11 | $6.62 | $6.82 | $6.24 | $6.65 | $6.65 | 1,458,642 |
| 2024-01-10 | $7.39 | $7.43 | $6.57 | $6.76 | $6.76 | 1,164,987 |
| 2024-01-09 | $6.98 | $7.74 | $6.74 | $7.39 | $7.39 | 1,351,624 |
| 2024-01-08 | $6.96 | $7.35 | $6.94 | $7.10 | $7.10 | 615,422 |
| 2024-01-05 | $6.82 | $7.00 | $6.66 | $6.99 | $6.99 | 804,263 |
| 2024-01-04 | $6.92 | $7.15 | $6.77 | $6.87 | $6.87 | 857,885 |
| 2024-01-03 | $6.95 | $7.00 | $6.70 | $6.92 | $6.92 | 1,025,825 |
| 2024-01-02 | $7.50 | $7.52 | $7.09 | $7.15 | $7.15 | 851,642 |
| 2023-12-29 | $7.95 | $7.95 | $7.57 | $7.67 | $7.67 | 825,274 |
| 2023-12-28 | $8.20 | $8.21 | $7.91 | $8.00 | $8.00 | 856,960 |
| 2023-12-27 | $8.31 | $8.56 | $8.14 | $8.32 | $8.32 | 1,268,876 |
| 2023-12-26 | $7.30 | $8.26 | $7.23 | $8.20 | $8.20 | 1,729,719 |
| 2023-12-22 | $7.07 | $7.33 | $6.89 | $7.23 | $7.23 | 759,525 |
| 2023-12-21 | $6.61 | $6.99 | $6.50 | $6.92 | $6.92 | 875,584 |
| 2023-12-20 | $6.82 | $7.27 | $6.34 | $6.37 | $6.37 | 1,279,858 |
| 2023-12-19 | $6.59 | $7.02 | $6.54 | $6.90 | $6.90 | 801,630 |
| 2023-12-18 | $6.85 | $6.88 | $6.53 | $6.54 | $6.54 | 500,737 |
| 2023-12-15 | $6.78 | $6.89 | $6.60 | $6.85 | $6.85 | 955,726 |
| 2023-12-14 | $6.72 | $6.97 | $6.51 | $6.71 | $6.71 | 1,242,135 |
| 2023-12-13 | $6.40 | $6.71 | $5.91 | $6.67 | $6.67 | 1,342,519 |
| 2023-12-12 | $5.83 | $6.47 | $5.75 | $6.40 | $6.40 | 2,020,845 |
| 2023-12-11 | $5.84 | $5.89 | $5.64 | $5.88 | $5.88 | 438,491 |
| 2023-12-08 | $5.70 | $5.95 | $5.52 | $5.87 | $5.87 | 515,533 |
| 2023-12-07 | $5.77 | $5.95 | $5.62 | $5.74 | $5.74 | 604,655 |
| 2023-12-06 | $5.70 | $5.87 | $5.60 | $5.73 | $5.73 | 1,216,121 |
| 2023-12-05 | $5.95 | $5.95 | $5.57 | $5.64 | $5.64 | 671,055 |
| 2023-12-04 | $5.71 | $6.03 | $5.71 | $6.03 | $6.03 | 1,314,432 |
| 2023-12-01 | $5.16 | $5.89 | $5.05 | $5.87 | $5.87 | 1,532,510 |
| 2023-11-30 | $5.22 | $5.35 | $5.10 | $5.12 | $5.12 | 612,286 |
| 2023-11-29 | $5.26 | $5.30 | $5.14 | $5.19 | $5.19 | 625,305 |
| 2023-11-28 | $5.15 | $5.24 | $4.98 | $5.19 | $5.19 | 682,766 |
| 2023-11-27 | $5.41 | $5.41 | $5.18 | $5.19 | $5.19 | 633,143 |
| 2023-11-24 | $5.00 | $5.49 | $5.00 | $5.42 | $5.42 | 427,242 |
| 2023-11-22 | $4.90 | $5.06 | $4.78 | $5.04 | $5.04 | 602,264 |
| 2023-11-21 | $5.25 | $5.32 | $4.80 | $4.81 | $4.81 | 765,643 |
| 2023-11-20 | $5.38 | $5.43 | $5.19 | $5.34 | $5.34 | 689,122 |
| 2023-11-17 | $5.13 | $5.59 | $5.12 | $5.39 | $5.39 | 1,924,313 |
| 2023-11-16 | $5.17 | $5.28 | $4.92 | $4.99 | $4.99 | 1,101,114 |
| 2023-11-15 | $5.24 | $5.47 | $5.22 | $5.23 | $5.23 | 646,500 |
| 2023-11-14 | $4.92 | $5.22 | $4.86 | $5.20 | $5.20 | 892,046 |
| 2023-11-13 | $4.82 | $4.95 | $4.56 | $4.73 | $4.73 | 813,883 |
| 2023-11-10 | $4.61 | $5.19 | $4.56 | $4.93 | $4.93 | 2,189,265 |
| 2023-11-09 | $4.31 | $4.31 | $4.08 | $4.12 | $4.12 | 781,496 |
| 2023-11-08 | $4.48 | $4.48 | $4.28 | $4.38 | $4.38 | 306,224 |
| 2023-11-07 | $4.48 | $4.54 | $4.39 | $4.49 | $4.49 | 334,591 |
| 2023-11-06 | $4.79 | $4.99 | $4.43 | $4.53 | $4.53 | 659,830 |
| 2023-11-03 | $4.39 | $4.70 | $4.38 | $4.62 | $4.62 | 450,362 |
| 2023-11-02 | $3.83 | $4.36 | $3.83 | $4.32 | $4.32 | 604,961 |
| 2023-11-01 | $3.81 | $3.82 | $3.67 | $3.78 | $3.78 | 324,890 |
| 2023-10-31 | $3.81 | $3.93 | $3.75 | $3.82 | $3.82 | 241,823 |
| 2023-10-30 | $3.81 | $3.94 | $3.69 | $3.80 | $3.80 | 366,830 |
| 2023-10-27 | $3.93 | $3.98 | $3.74 | $3.79 | $3.79 | 370,989 |
| 2023-10-26 | $3.77 | $4.04 | $3.76 | $3.91 | $3.91 | 387,934 |
| 2023-10-25 | $3.98 | $3.99 | $3.78 | $3.78 | $3.78 | 352,997 |
| 2023-10-24 | $4.04 | $4.22 | $3.97 | $4.00 | $4.00 | 412,686 |
| 2023-10-23 | $4.10 | $4.24 | $3.98 | $3.99 | $3.99 | 433,816 |
| 2023-10-20 | $4.21 | $4.24 | $4.12 | $4.16 | $4.16 | 374,020 |
| 2023-10-19 | $4.40 | $4.43 | $4.16 | $4.22 | $4.22 | 374,667 |
| 2023-10-18 | $4.56 | $4.60 | $4.40 | $4.41 | $4.41 | 196,272 |
| 2023-10-17 | $4.40 | $4.70 | $4.38 | $4.62 | $4.62 | 318,226 |
| 2023-10-16 | $4.29 | $4.53 | $4.25 | $4.47 | $4.47 | 281,300 |
| 2023-10-13 | $4.39 | $4.39 | $4.17 | $4.23 | $4.23 | 384,779 |
| 2023-10-12 | $4.72 | $4.72 | $4.38 | $4.39 | $4.39 | 360,547 |
| 2023-10-11 | $4.76 | $4.91 | $4.67 | $4.72 | $4.72 | 302,457 |
| 2023-10-10 | $4.33 | $4.82 | $4.32 | $4.75 | $4.75 | 417,278 |
| 2023-10-09 | $4.45 | $4.50 | $4.24 | $4.35 | $4.35 | 517,980 |
| 2023-10-06 | $4.51 | $4.61 | $4.45 | $4.53 | $4.53 | 449,141 |
| 2023-10-05 | $4.62 | $4.68 | $4.48 | $4.60 | $4.60 | 292,281 |
| 2023-10-04 | $4.61 | $4.70 | $4.52 | $4.66 | $4.66 | 275,606 |
| 2023-10-03 | $4.83 | $4.83 | $4.56 | $4.61 | $4.61 | 684,072 |
| 2023-10-02 | $5.04 | $5.05 | $4.87 | $4.89 | $4.89 | 248,487 |
| 2023-09-29 | $5.18 | $5.18 | $4.91 | $5.04 | $5.04 | 468,040 |
| 2023-09-28 | $5.00 | $5.16 | $4.96 | $5.10 | $5.10 | 621,857 |
| 2023-09-27 | $4.81 | $5.02 | $4.81 | $5.00 | $5.00 | 634,372 |
| 2023-09-26 | $4.79 | $5.11 | $4.76 | $4.77 | $4.77 | 1,032,811 |
| 2023-09-25 | $4.74 | $4.89 | $4.59 | $4.89 | $4.89 | 436,786 |
| 2023-09-22 | $4.76 | $4.89 | $4.71 | $4.81 | $4.81 | 329,084 |
| 2023-09-21 | $4.59 | $4.77 | $4.51 | $4.72 | $4.72 | 426,939 |
| 2023-09-20 | $4.80 | $4.93 | $4.65 | $4.65 | $4.65 | 360,946 |
| 2023-09-19 | $4.56 | $4.81 | $4.54 | $4.77 | $4.77 | 428,512 |
| 2023-09-18 | $4.65 | $4.66 | $4.50 | $4.52 | $4.52 | 452,840 |
| 2023-09-15 | $4.57 | $4.75 | $4.48 | $4.69 | $4.69 | 954,156 |
| 2023-09-14 | $4.61 | $4.86 | $4.53 | $4.61 | $4.61 | 444,614 |
| 2023-09-13 | $4.70 | $4.72 | $4.46 | $4.54 | $4.54 | 664,687 |
| 2023-09-12 | $4.90 | $4.98 | $4.71 | $4.72 | $4.72 | 851,124 |
| 2023-09-11 | $5.07 | $5.09 | $4.91 | $4.97 | $4.97 | 550,996 |
| 2023-09-08 | $5.03 | $5.09 | $4.94 | $5.04 | $5.04 | 420,076 |
| 2023-09-07 | $5.12 | $5.19 | $4.90 | $5.08 | $5.08 | 659,550 |
| 2023-09-06 | $5.36 | $5.42 | $5.11 | $5.24 | $5.24 | 527,887 |
| 2023-09-05 | $5.57 | $5.60 | $5.36 | $5.38 | $5.38 | 442,262 |
| 2023-09-01 | $5.67 | $5.74 | $5.55 | $5.57 | $5.57 | 437,266 |
| 2023-08-31 | $5.78 | $5.94 | $5.56 | $5.63 | $5.63 | 446,602 |
| 2023-08-30 | $5.66 | $5.81 | $5.55 | $5.75 | $5.75 | 464,936 |
| 2023-08-29 | $5.60 | $5.86 | $5.41 | $5.73 | $5.73 | 618,168 |
| 2023-08-28 | $5.72 | $5.78 | $5.43 | $5.48 | $5.48 | 552,965 |
| 2023-08-25 | $5.83 | $6.00 | $5.66 | $5.75 | $5.75 | 611,853 |
| 2023-08-24 | $6.20 | $6.20 | $5.63 | $5.70 | $5.70 | 613,776 |
| 2023-08-23 | $5.65 | $6.33 | $5.56 | $6.10 | $6.10 | 1,089,145 |
| 2023-08-22 | $5.96 | $6.33 | $5.54 | $5.59 | $5.59 | 898,623 |
| 2023-08-21 | $6.03 | $6.15 | $5.77 | $5.87 | $5.87 | 712,558 |
| 2023-08-18 | $6.09 | $6.25 | $5.88 | $5.99 | $5.99 | 887,879 |
| 2023-08-17 | $6.42 | $6.47 | $6.11 | $6.21 | $6.21 | 553,047 |
| 2023-08-16 | $6.65 | $6.66 | $6.30 | $6.34 | $6.34 | 730,888 |
| 2023-08-15 | $7.10 | $7.64 | $6.62 | $6.66 | $6.66 | 1,589,581 |
| 2023-08-14 | $6.73 | $7.19 | $6.41 | $7.19 | $7.19 | 1,858,984 |
| 2023-08-11 | $5.46 | $6.80 | $5.34 | $6.61 | $6.61 | 4,963,866 |
| 2023-08-10 | $5.06 | $5.35 | $5.06 | $5.10 | $5.10 | 863,233 |
| 2023-08-09 | $5.23 | $5.27 | $5.03 | $5.06 | $5.06 | 953,446 |
| 2023-08-08 | $5.20 | $5.27 | $5.06 | $5.23 | $5.23 | 513,560 |
| 2023-08-07 | $5.61 | $5.61 | $5.06 | $5.36 | $5.36 | 912,138 |
| 2023-08-04 | $5.83 | $5.89 | $5.52 | $5.54 | $5.54 | 829,859 |
| 2023-08-03 | $5.70 | $6.06 | $5.50 | $5.81 | $5.81 | 1,331,861 |
| 2023-08-02 | $5.94 | $6.02 | $5.65 | $5.73 | $5.73 | 623,267 |
| 2023-08-01 | $6.10 | $6.22 | $5.94 | $6.13 | $6.13 | 600,749 |
| 2023-07-31 | $5.91 | $6.30 | $5.91 | $6.19 | $6.19 | 604,692 |
| 2023-07-28 | $5.49 | $5.99 | $5.44 | $5.88 | $5.88 | 741,735 |
| 2023-07-27 | $5.73 | $5.87 | $5.32 | $5.38 | $5.38 | 609,788 |
| 2023-07-26 | $5.60 | $5.82 | $5.43 | $5.63 | $5.63 | 482,776 |
| 2023-07-25 | $5.79 | $6.01 | $5.62 | $5.63 | $5.63 | 492,118 |
| 2023-07-24 | $5.75 | $5.89 | $5.64 | $5.79 | $5.79 | 362,455 |
| 2023-07-21 | $6.10 | $6.36 | $5.71 | $5.80 | $5.80 | 763,773 |
| 2023-07-20 | $6.51 | $6.51 | $5.93 | $6.04 | $6.04 | 782,225 |
| 2023-07-19 | $6.33 | $6.97 | $6.32 | $6.55 | $6.55 | 830,706 |
| 2023-07-18 | $6.38 | $6.57 | $6.16 | $6.32 | $6.32 | 478,245 |
| 2023-07-17 | $6.02 | $6.45 | $5.81 | $6.37 | $6.37 | 634,111 |
| 2023-07-14 | $6.52 | $6.91 | $6.00 | $6.08 | $6.08 | 1,182,549 |
| 2023-07-13 | $6.02 | $6.38 | $5.95 | $6.23 | $6.23 | 905,853 |
| 2023-07-12 | $5.98 | $6.03 | $5.65 | $5.94 | $5.94 | 869,314 |
| 2023-07-11 | $5.59 | $6.11 | $5.59 | $5.87 | $5.87 | 1,042,692 |
| 2023-07-10 | $5.08 | $5.58 | $5.03 | $5.55 | $5.55 | 647,394 |
| 2023-07-07 | $4.91 | $5.23 | $4.91 | $5.15 | $5.15 | 456,907 |
| 2023-07-06 | $5.30 | $5.31 | $4.85 | $4.94 | $4.94 | 882,677 |
| 2023-07-05 | $5.31 | $5.60 | $5.21 | $5.41 | $5.41 | 545,591 |
| 2023-07-03 | $4.94 | $5.43 | $4.94 | $5.37 | $5.37 | 517,767 |
| 2023-06-30 | $5.22 | $5.24 | $4.94 | $4.94 | $4.94 | 607,165 |
| 2023-06-29 | $5.18 | $5.29 | $5.06 | $5.13 | $5.13 | 469,374 |
| 2023-06-28 | $5.06 | $5.26 | $4.87 | $5.17 | $5.17 | 495,239 |
| 2023-06-27 | $5.02 | $5.15 | $4.71 | $5.06 | $5.06 | 872,941 |
| 2023-06-26 | $5.42 | $5.65 | $4.99 | $4.99 | $4.99 | 878,188 |
| 2023-06-23 | $5.24 | $5.67 | $5.12 | $5.42 | $5.42 | 4,225,505 |
| 2023-06-22 | $5.38 | $5.40 | $5.13 | $5.37 | $5.37 | 556,486 |
| 2023-06-21 | $5.51 | $5.60 | $5.25 | $5.45 | $5.45 | 623,140 |
| 2023-06-20 | $5.39 | $5.70 | $5.11 | $5.58 | $5.58 | 819,999 |
| 2023-06-16 | $5.80 | $5.82 | $5.36 | $5.47 | $5.47 | 1,752,697 |
| 2023-06-15 | $5.65 | $5.78 | $5.53 | $5.70 | $5.70 | 1,015,198 |
| 2023-06-14 | $6.34 | $6.35 | $5.62 | $5.75 | $5.75 | 848,116 |
| 2023-06-13 | $5.95 | $6.36 | $5.89 | $6.31 | $6.31 | 1,070,667 |
| 2023-06-12 | $5.68 | $5.93 | $5.42 | $5.82 | $5.82 | 1,067,959 |
| 2023-06-09 | $6.11 | $6.16 | $5.44 | $5.62 | $5.62 | 1,037,969 |
| 2023-06-08 | $6.48 | $6.49 | $5.92 | $6.06 | $6.06 | 1,154,742 |
| 2023-06-07 | $6.75 | $7.39 | $6.42 | $6.46 | $6.46 | 977,416 |
| 2023-06-06 | $6.37 | $6.88 | $6.30 | $6.68 | $6.68 | 651,499 |
| 2023-06-05 | $6.60 | $6.83 | $6.07 | $6.48 | $6.48 | 756,943 |
| 2023-06-02 | $7.04 | $7.15 | $6.38 | $6.69 | $6.69 | 931,181 |
| 2023-06-01 | $6.91 | $7.41 | $6.81 | $6.97 | $6.97 | 910,687 |
| 2023-05-31 | $7.09 | $7.29 | $6.53 | $6.81 | $6.81 | 1,237,314 |
| 2023-05-30 | $6.59 | $7.32 | $6.47 | $7.26 | $7.26 | 1,272,153 |
| 2023-05-26 | $5.95 | $6.53 | $5.72 | $6.44 | $6.44 | 1,022,114 |
| 2023-05-25 | $6.10 | $6.17 | $5.66 | $5.99 | $5.99 | 857,587 |
| 2023-05-24 | $6.35 | $6.38 | $5.82 | $5.90 | $5.90 | 1,093,849 |
| 2023-05-23 | $6.31 | $6.82 | $6.21 | $6.43 | $6.43 | 1,514,272 |
| 2023-05-22 | $5.14 | $6.38 | $5.09 | $6.32 | $6.32 | 1,930,953 |
| 2023-05-19 | $5.87 | $6.18 | $4.85 | $5.11 | $5.11 | 2,430,442 |
| 2023-05-18 | $5.50 | $6.00 | $5.32 | $5.40 | $5.40 | 1,069,594 |
| 2023-05-17 | $5.79 | $5.80 | $5.20 | $5.69 | $5.69 | 954,729 |
| 2023-05-16 | $5.86 | $6.01 | $5.50 | $5.83 | $5.83 | 1,222,435 |
| 2023-05-15 | $4.85 | $6.03 | $4.85 | $5.79 | $5.79 | 1,752,928 |
| 2023-05-12 | $3.94 | $4.99 | $3.91 | $4.94 | $4.94 | 1,933,031 |
| 2023-05-11 | $4.20 | $4.22 | $3.79 | $3.84 | $3.84 | 668,582 |
| 2023-05-10 | $4.36 | $4.47 | $4.12 | $4.17 | $4.17 | 537,953 |
| 2023-05-09 | $4.41 | $4.44 | $4.18 | $4.31 | $4.31 | 462,377 |
| 2023-05-08 | $4.16 | $4.51 | $4.12 | $4.46 | $4.46 | 571,650 |
| 2023-05-05 | $3.81 | $4.29 | $3.81 | $4.16 | $4.16 | 818,696 |
| 2023-05-04 | $3.71 | $3.83 | $3.63 | $3.74 | $3.74 | 513,623 |
| 2023-05-03 | $3.44 | $3.90 | $3.39 | $3.75 | $3.75 | 706,728 |
| 2023-05-02 | $3.46 | $3.61 | $3.27 | $3.45 | $3.45 | 543,779 |
| 2023-05-01 | $3.52 | $3.67 | $3.38 | $3.50 | $3.50 | 497,803 |
| 2023-04-28 | $3.55 | $3.66 | $3.35 | $3.54 | $3.54 | 579,523 |
| 2023-04-27 | $3.53 | $3.63 | $3.27 | $3.58 | $3.58 | 792,645 |
| 2023-04-26 | $3.25 | $3.51 | $3.21 | $3.49 | $3.49 | 1,062,795 |
| 2023-04-25 | $3.53 | $3.59 | $3.23 | $3.24 | $3.24 | 1,020,091 |
| 2023-04-24 | $3.76 | $3.76 | $3.43 | $3.66 | $3.66 | 1,164,626 |
| 2023-04-21 | $3.92 | $4.05 | $3.59 | $3.72 | $3.72 | 988,432 |
| 2023-04-20 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 8,690,204 |
| 2023-04-19 | $0.41 | $0.41 | $0.38 | $0.39 | $0.39 | 9,949,150 |
| 2023-04-18 | $0.44 | $0.45 | $0.40 | $0.41 | $0.41 | 11,479,488 |
| 2023-04-17 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 8,251,601 |
| 2023-04-14 | $0.47 | $0.47 | $0.42 | $0.43 | $0.43 | 10,680,078 |
| 2023-04-13 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 6,012,285 |
| 2023-04-12 | $0.50 | $0.52 | $0.46 | $0.46 | $0.46 | 9,147,976 |
| 2023-04-11 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 15,387,280 |
| 2023-04-10 | $0.64 | $0.66 | $0.49 | $0.49 | $0.49 | 31,494,173 |
| 2023-04-06 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 8,807,341 |
| 2023-04-05 | $0.76 | $0.76 | $0.69 | $0.70 | $0.70 | 4,462,142 |
| 2023-04-04 | $0.79 | $0.79 | $0.74 | $0.75 | $0.75 | 3,921,867 |
| 2023-04-03 | $0.82 | $0.83 | $0.75 | $0.77 | $0.77 | 4,080,861 |
| 2023-03-31 | $0.81 | $0.86 | $0.81 | $0.84 | $0.84 | 3,620,378 |
| 2023-03-30 | $0.81 | $0.86 | $0.79 | $0.81 | $0.81 | 3,355,800 |
| 2023-03-29 | $0.71 | $0.81 | $0.70 | $0.80 | $0.80 | 7,149,143 |
| 2023-03-28 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 7,638,412 |
| 2023-03-27 | $0.82 | $0.83 | $0.73 | $0.73 | $0.73 | 11,268,251 |
| 2023-03-24 | $0.83 | $0.84 | $0.77 | $0.78 | $0.78 | 18,515,164 |
| 2023-03-23 | $0.89 | $0.94 | $0.88 | $0.90 | $0.90 | 3,354,229 |
| 2023-03-22 | $0.90 | $0.93 | $0.87 | $0.87 | $0.87 | 4,332,023 |
| 2023-03-21 | $0.89 | $0.90 | $0.85 | $0.87 | $0.87 | 4,454,847 |
| 2023-03-20 | $0.94 | $0.95 | $0.84 | $0.85 | $0.85 | 4,734,488 |
| 2023-03-17 | $0.98 | $0.98 | $0.90 | $0.94 | $0.94 | 8,530,849 |
| 2023-03-16 | $0.89 | $1.00 | $0.86 | $0.98 | $0.98 | 6,116,649 |
| 2023-03-15 | $0.85 | $0.91 | $0.85 | $0.89 | $0.89 | 7,513,294 |
| 2023-03-14 | $0.98 | $0.98 | $0.86 | $0.86 | $0.86 | 9,093,180 |
| 2023-03-13 | $0.92 | $0.97 | $0.88 | $0.96 | $0.96 | 7,578,137 |
| 2023-03-10 | $1.02 | $1.03 | $0.93 | $0.93 | $0.93 | 6,857,261 |
| 2023-03-09 | $1.04 | $1.09 | $1.01 | $1.03 | $1.03 | 1,769,026 |
| 2023-03-08 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 1,536,164 |
| 2023-03-07 | $1.04 | $1.06 | $1.00 | $1.01 | $1.01 | 2,032,804 |
| 2023-03-06 | $1.15 | $1.15 | $1.01 | $1.04 | $1.04 | 2,802,071 |
| 2023-03-03 | $1.10 | $1.14 | $1.08 | $1.12 | $1.12 | 2,337,227 |
| 2023-03-02 | $1.08 | $1.10 | $1.05 | $1.07 | $1.07 | 2,298,854 |
| 2023-03-01 | $1.21 | $1.21 | $1.08 | $1.09 | $1.09 | 2,981,657 |
| 2023-02-28 | $1.06 | $1.28 | $1.06 | $1.20 | $1.20 | 2,677,185 |
| 2023-02-27 | $1.15 | $1.20 | $1.06 | $1.10 | $1.10 | 3,661,490 |
| 2023-02-24 | $1.17 | $1.19 | $1.10 | $1.13 | $1.13 | 2,228,046 |
| 2023-02-23 | $1.26 | $1.26 | $1.15 | $1.18 | $1.18 | 2,417,916 |
| 2023-02-22 | $1.22 | $1.29 | $1.16 | $1.20 | $1.20 | 3,380,470 |
| 2023-02-21 | $1.32 | $1.33 | $1.17 | $1.18 | $1.18 | 4,571,541 |
| 2023-02-17 | $1.41 | $1.47 | $1.33 | $1.36 | $1.36 | 3,254,307 |
| 2023-02-16 | $1.51 | $1.53 | $1.40 | $1.41 | $1.41 | 3,103,347 |
| 2023-02-15 | $1.56 | $1.59 | $1.36 | $1.53 | $1.53 | 4,938,307 |
| 2023-02-14 | $1.42 | $1.67 | $1.39 | $1.65 | $1.65 | 5,587,410 |
| 2023-02-13 | $1.60 | $1.60 | $1.26 | $1.37 | $1.37 | 6,615,416 |
| 2023-02-10 | $1.52 | $1.58 | $1.46 | $1.53 | $1.53 | 1,130,819 |
| 2023-02-09 | $1.70 | $1.76 | $1.53 | $1.55 | $1.55 | 1,130,054 |
| 2023-02-08 | $1.70 | $1.73 | $1.65 | $1.67 | $1.67 | 999,626 |
| 2023-02-07 | $1.72 | $1.76 | $1.65 | $1.74 | $1.74 | 1,041,856 |
| 2023-02-06 | $1.83 | $1.85 | $1.63 | $1.66 | $1.66 | 1,712,013 |
| 2023-02-03 | $1.66 | $1.92 | $1.66 | $1.83 | $1.83 | 2,359,715 |
| 2023-02-02 | $1.55 | $1.87 | $1.55 | $1.76 | $1.76 | 3,076,788 |
| 2023-02-01 | $1.45 | $1.51 | $1.42 | $1.48 | $1.48 | 1,569,032 |
| 2023-01-31 | $1.33 | $1.43 | $1.33 | $1.43 | $1.43 | 1,355,526 |
| 2023-01-30 | $1.38 | $1.38 | $1.29 | $1.32 | $1.32 | 750,686 |
| 2023-01-27 | $1.33 | $1.39 | $1.28 | $1.38 | $1.38 | 1,265,296 |
| 2023-01-26 | $1.21 | $1.33 | $1.21 | $1.31 | $1.31 | 2,616,679 |
| 2023-01-25 | $1.14 | $1.20 | $1.14 | $1.19 | $1.19 | 373,862 |
| 2023-01-24 | $1.24 | $1.25 | $1.20 | $1.21 | $1.21 | 480,454 |
| 2023-01-23 | $1.13 | $1.24 | $1.13 | $1.23 | $1.23 | 840,150 |
| 2023-01-20 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 637,582 |
| 2023-01-19 | $1.21 | $1.21 | $1.11 | $1.12 | $1.12 | 595,240 |
| 2023-01-18 | $1.28 | $1.32 | $1.21 | $1.23 | $1.23 | 846,389 |
| 2023-01-17 | $1.23 | $1.28 | $1.21 | $1.27 | $1.27 | 675,923 |
| 2023-01-13 | $1.13 | $1.21 | $1.13 | $1.21 | $1.21 | 522,267 |
| 2023-01-12 | $1.12 | $1.19 | $1.06 | $1.19 | $1.19 | 1,123,768 |
| 2023-01-11 | $1.10 | $1.14 | $1.07 | $1.09 | $1.09 | 656,217 |
| 2023-01-10 | $1.02 | $1.10 | $1.01 | $1.09 | $1.09 | 1,060,201 |
| 2023-01-09 | $0.96 | $1.07 | $0.95 | $1.04 | $1.04 | 682,387 |
| 2023-01-06 | $0.94 | $0.97 | $0.86 | $0.95 | $0.95 | 698,106 |
| 2023-01-05 | $1.00 | $1.01 | $0.92 | $0.92 | $0.92 | 626,622 |
| 2023-01-04 | $0.96 | $1.01 | $0.95 | $0.99 | $0.99 | 663,275 |
| 2023-01-03 | $0.91 | $0.98 | $0.90 | $0.97 | $0.97 | 1,195,498 |
| 2022-12-30 | $0.90 | $0.91 | $0.83 | $0.86 | $0.86 | 1,863,197 |
| 2022-12-29 | $0.87 | $0.90 | $0.84 | $0.89 | $0.89 | 1,387,412 |
| 2022-12-28 | $0.86 | $0.91 | $0.83 | $0.85 | $0.85 | 797,434 |
| 2022-12-27 | $0.93 | $0.94 | $0.85 | $0.85 | $0.85 | 978,909 |
| 2022-12-23 | $0.93 | $0.96 | $0.88 | $0.89 | $0.89 | 966,198 |
| 2022-12-22 | $0.95 | $0.97 | $0.90 | $0.93 | $0.93 | 1,002,600 |
| 2022-12-21 | $1.02 | $1.04 | $0.95 | $0.95 | $0.95 | 1,526,571 |
| 2022-12-20 | $1.02 | $1.02 | $1.00 | $1.01 | $1.01 | 471,262 |
| 2022-12-19 | $1.14 | $1.15 | $1.00 | $1.01 | $1.01 | 1,042,942 |
| 2022-12-16 | $1.10 | $1.23 | $1.10 | $1.14 | $1.14 | 2,595,671 |
| 2022-12-15 | $1.15 | $1.17 | $1.11 | $1.12 | $1.12 | 757,627 |
| 2022-12-14 | $1.22 | $1.26 | $1.16 | $1.18 | $1.18 | 900,814 |
| 2022-12-13 | $1.21 | $1.33 | $1.20 | $1.25 | $1.25 | 1,638,861 |
| 2022-12-12 | $1.20 | $1.22 | $1.18 | $1.18 | $1.18 | 865,073 |
| 2022-12-09 | $1.15 | $1.25 | $1.13 | $1.19 | $1.19 | 505,615 |
| 2022-12-08 | $1.20 | $1.25 | $1.15 | $1.17 | $1.17 | 680,684 |
| 2022-12-07 | $1.23 | $1.25 | $1.18 | $1.20 | $1.20 | 736,864 |
| 2022-12-06 | $1.40 | $1.41 | $1.25 | $1.26 | $1.26 | 739,639 |
| 2022-12-05 | $1.35 | $1.44 | $1.34 | $1.40 | $1.40 | 994,295 |
| 2022-12-02 | $1.25 | $1.39 | $1.16 | $1.38 | $1.38 | 1,448,135 |
| 2022-12-01 | $1.20 | $1.30 | $1.19 | $1.28 | $1.28 | 941,068 |
| 2022-11-30 | $1.20 | $1.26 | $1.14 | $1.18 | $1.18 | 1,947,935 |
| 2022-11-29 | $1.21 | $1.25 | $1.18 | $1.23 | $1.23 | 579,849 |
| 2022-11-28 | $1.25 | $1.25 | $1.20 | $1.20 | $1.20 | 477,636 |
| 2022-11-25 | $1.19 | $1.24 | $1.19 | $1.23 | $1.23 | 191,656 |
| 2022-11-23 | $1.20 | $1.25 | $1.17 | $1.23 | $1.23 | 510,496 |
| 2022-11-22 | $1.23 | $1.24 | $1.15 | $1.20 | $1.20 | 615,680 |
| 2022-11-21 | $1.15 | $1.25 | $1.11 | $1.24 | $1.24 | 1,277,959 |
| 2022-11-18 | $1.30 | $1.30 | $1.15 | $1.15 | $1.15 | 1,039,065 |
| 2022-11-17 | $1.20 | $1.29 | $1.19 | $1.27 | $1.27 | 633,909 |
| 2022-11-16 | $1.34 | $1.35 | $1.25 | $1.26 | $1.26 | 750,552 |
| 2022-11-15 | $1.33 | $1.39 | $1.26 | $1.39 | $1.39 | 2,545,253 |
| 2022-11-14 | $1.13 | $1.28 | $1.11 | $1.25 | $1.25 | 1,508,046 |
| 2022-11-11 | $1.10 | $1.21 | $1.08 | $1.21 | $1.21 | 1,056,240 |
| 2022-11-10 | $1.01 | $1.10 | $0.99 | $1.10 | $1.10 | 1,425,327 |
| 2022-11-09 | $1.01 | $1.01 | $0.94 | $0.96 | $0.96 | 1,352,631 |
| 2022-11-08 | $1.19 | $1.21 | $1.00 | $1.01 | $1.01 | 2,668,913 |
| 2022-11-07 | $1.24 | $1.30 | $1.08 | $1.21 | $1.21 | 2,576,815 |
| 2022-11-04 | $1.17 | $1.21 | $1.12 | $1.17 | $1.17 | 610,674 |
| 2022-11-03 | $1.12 | $1.23 | $1.12 | $1.13 | $1.13 | 623,639 |
| 2022-11-02 | $1.21 | $1.26 | $1.14 | $1.14 | $1.14 | 1,012,149 |
| 2022-11-01 | $1.28 | $1.31 | $1.16 | $1.19 | $1.19 | 1,053,446 |
| 2022-10-31 | $1.24 | $1.29 | $1.16 | $1.25 | $1.25 | 975,572 |
| 2022-10-28 | $1.24 | $1.37 | $1.18 | $1.24 | $1.24 | 1,061,489 |
| 2022-10-27 | $1.22 | $1.28 | $1.19 | $1.20 | $1.20 | 1,021,852 |
| 2022-10-26 | $1.13 | $1.25 | $1.11 | $1.20 | $1.20 | 1,369,187 |
| 2022-10-25 | $0.97 | $1.29 | $0.96 | $1.14 | $1.14 | 4,855,070 |
| 2022-10-24 | $0.92 | $0.94 | $0.88 | $0.93 | $0.93 | 719,025 |
| 2022-10-21 | $0.92 | $0.93 | $0.86 | $0.92 | $0.92 | 391,489 |
| 2022-10-20 | $0.92 | $0.96 | $0.87 | $0.89 | $0.89 | 420,646 |
| 2022-10-19 | $0.89 | $0.92 | $0.86 | $0.89 | $0.89 | 538,471 |
| 2022-10-18 | $0.89 | $0.96 | $0.89 | $0.92 | $0.92 | 1,113,118 |
| 2022-10-17 | $0.85 | $0.90 | $0.83 | $0.87 | $0.87 | 969,830 |
| 2022-10-14 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 596,071 |
| 2022-10-13 | $0.79 | $0.84 | $0.76 | $0.83 | $0.83 | 911,974 |
| 2022-10-12 | $0.80 | $0.82 | $0.78 | $0.81 | $0.81 | 723,838 |
| 2022-10-11 | $0.82 | $0.86 | $0.77 | $0.82 | $0.82 | 1,096,199 |
| 2022-10-10 | $0.96 | $0.96 | $0.83 | $0.83 | $0.83 | 1,451,970 |
| 2022-10-07 | $1.00 | $1.02 | $0.94 | $0.96 | $0.96 | 1,448,988 |
| 2022-10-06 | $1.06 | $1.10 | $1.03 | $1.03 | $1.03 | 387,340 |
| 2022-10-05 | $1.03 | $1.08 | $1.01 | $1.06 | $1.06 | 403,059 |
| 2022-10-04 | $1.01 | $1.12 | $0.99 | $1.09 | $1.09 | 1,264,981 |
| 2022-10-03 | $0.98 | $0.99 | $0.91 | $0.97 | $0.97 | 1,078,289 |
| 2022-09-30 | $0.94 | $1.02 | $0.92 | $0.96 | $0.96 | 936,071 |
| 2022-09-29 | $1.01 | $1.02 | $0.94 | $0.96 | $0.96 | 1,026,547 |
| 2022-09-28 | $0.96 | $1.04 | $0.95 | $1.03 | $1.03 | 735,840 |
| 2022-09-27 | $1.00 | $1.04 | $0.94 | $0.97 | $0.97 | 647,642 |
| 2022-09-26 | $0.98 | $1.05 | $0.96 | $0.97 | $0.97 | 732,194 |
| 2022-09-23 | $1.00 | $1.01 | $0.96 | $0.99 | $0.99 | 1,266,671 |
| 2022-09-22 | $1.00 | $1.03 | $0.91 | $1.02 | $1.02 | 3,981,333 |
| 2022-09-21 | $1.11 | $1.14 | $0.99 | $0.99 | $0.99 | 3,532,690 |
| 2022-09-20 | $1.15 | $1.17 | $1.10 | $1.11 | $1.11 | 1,792,491 |
| 2022-09-19 | $1.18 | $1.20 | $1.15 | $1.16 | $1.16 | 1,335,935 |
| 2022-09-16 | $1.23 | $1.29 | $1.16 | $1.18 | $1.18 | 2,608,702 |
| 2022-09-15 | $1.27 | $1.32 | $1.24 | $1.27 | $1.27 | 1,695,573 |
| 2022-09-14 | $1.27 | $1.30 | $1.21 | $1.27 | $1.27 | 2,225,118 |
| 2022-09-13 | $1.35 | $1.35 | $1.26 | $1.28 | $1.28 | 2,439,187 |
| 2022-09-12 | $1.37 | $1.43 | $1.34 | $1.35 | $1.35 | 2,153,304 |
| 2022-09-09 | $1.39 | $1.48 | $1.39 | $1.48 | $1.48 | 661,580 |
| 2022-09-08 | $1.41 | $1.44 | $1.36 | $1.38 | $1.38 | 743,324 |
| 2022-09-07 | $1.34 | $1.45 | $1.34 | $1.43 | $1.43 | 1,007,885 |
| 2022-09-06 | $1.37 | $1.46 | $1.33 | $1.38 | $1.38 | 1,442,912 |
| 2022-09-02 | $1.39 | $1.41 | $1.35 | $1.35 | $1.35 | 857,957 |
| 2022-09-01 | $1.47 | $1.47 | $1.36 | $1.38 | $1.38 | 1,500,067 |
| 2022-08-31 | $1.44 | $1.50 | $1.40 | $1.50 | $1.50 | 2,455,599 |
| 2022-08-30 | $1.48 | $1.49 | $1.42 | $1.44 | $1.44 | 914,760 |
| 2022-08-29 | $1.43 | $1.50 | $1.43 | $1.44 | $1.44 | 888,045 |
| 2022-08-26 | $1.52 | $1.52 | $1.43 | $1.43 | $1.43 | 1,600,483 |
| 2022-08-25 | $1.51 | $1.56 | $1.47 | $1.52 | $1.52 | 2,521,638 |
| 2022-08-24 | $1.45 | $1.55 | $1.45 | $1.50 | $1.50 | 992,234 |
| 2022-08-23 | $1.48 | $1.53 | $1.46 | $1.46 | $1.46 | 867,010 |
| 2022-08-22 | $1.52 | $1.53 | $1.46 | $1.47 | $1.47 | 1,380,187 |
| 2022-08-19 | $1.60 | $1.61 | $1.52 | $1.55 | $1.55 | 2,266,985 |
| 2022-08-18 | $1.67 | $1.68 | $1.58 | $1.65 | $1.65 | 1,625,068 |
| 2022-08-17 | $1.91 | $1.91 | $1.63 | $1.65 | $1.65 | 1,789,506 |
| 2022-08-16 | $1.94 | $2.00 | $1.87 | $1.95 | $1.95 | 1,471,730 |
| 2022-08-15 | $1.85 | $1.98 | $1.80 | $1.95 | $1.95 | 1,153,180 |
| 2022-08-12 | $1.85 | $1.88 | $1.76 | $1.88 | $1.88 | 1,293,196 |
| 2022-08-11 | $1.84 | $2.00 | $1.80 | $1.87 | $1.87 | 2,967,572 |
| 2022-08-10 | $1.65 | $1.81 | $1.58 | $1.81 | $1.81 | 2,398,566 |
| 2022-08-09 | $1.74 | $1.76 | $1.55 | $1.57 | $1.57 | 2,516,356 |
| 2022-08-08 | $1.88 | $1.90 | $1.73 | $1.74 | $1.74 | 1,081,669 |
| 2022-08-05 | $1.94 | $1.94 | $1.74 | $1.89 | $1.89 | 1,605,893 |
| 2022-08-04 | $2.00 | $2.09 | $1.84 | $1.94 | $1.94 | 2,298,051 |
| 2022-08-03 | $1.92 | $2.00 | $1.90 | $1.98 | $1.98 | 1,247,963 |
| 2022-08-02 | $1.71 | $1.93 | $1.70 | $1.91 | $1.91 | 1,432,977 |
| 2022-08-01 | $1.75 | $1.82 | $1.63 | $1.72 | $1.72 | 1,230,247 |
| 2022-07-29 | $1.73 | $1.80 | $1.69 | $1.76 | $1.76 | 1,051,081 |
| 2022-07-28 | $1.68 | $1.77 | $1.65 | $1.75 | $1.75 | 1,024,045 |
| 2022-07-27 | $1.65 | $1.70 | $1.61 | $1.70 | $1.70 | 1,171,440 |
| 2022-07-26 | $1.65 | $1.65 | $1.58 | $1.63 | $1.63 | 854,100 |
| 2022-07-25 | $1.75 | $1.78 | $1.63 | $1.65 | $1.65 | 1,368,509 |
| 2022-07-22 | $1.96 | $1.96 | $1.79 | $1.82 | $1.82 | 834,774 |
| 2022-07-21 | $2.04 | $2.04 | $1.88 | $1.96 | $1.96 | 793,749 |
| 2022-07-20 | $1.91 | $2.05 | $1.90 | $2.01 | $2.01 | 1,272,311 |
| 2022-07-19 | $1.80 | $1.95 | $1.79 | $1.92 | $1.92 | 1,003,328 |
| 2022-07-18 | $1.80 | $1.88 | $1.76 | $1.77 | $1.77 | 856,797 |
| 2022-07-15 | $1.75 | $1.78 | $1.66 | $1.77 | $1.77 | 1,209,761 |
| 2022-07-14 | $1.65 | $1.68 | $1.59 | $1.68 | $1.68 | 881,529 |
| 2022-07-13 | $1.58 | $1.69 | $1.58 | $1.68 | $1.68 | 1,366,833 |
| 2022-07-12 | $1.62 | $1.70 | $1.61 | $1.66 | $1.66 | 859,015 |
| 2022-07-11 | $1.73 | $1.76 | $1.63 | $1.63 | $1.63 | 878,488 |
| 2022-07-08 | $1.71 | $1.80 | $1.69 | $1.76 | $1.76 | 818,181 |
| 2022-07-07 | $1.57 | $1.77 | $1.57 | $1.75 | $1.75 | 1,261,656 |
| 2022-07-06 | $1.62 | $1.70 | $1.57 | $1.57 | $1.57 | 1,093,329 |
| 2022-07-05 | $1.59 | $1.66 | $1.52 | $1.66 | $1.66 | 1,295,794 |
| 2022-07-01 | $1.64 | $1.68 | $1.57 | $1.62 | $1.62 | 1,141,452 |
| 2022-06-30 | $1.62 | $1.68 | $1.60 | $1.62 | $1.62 | 1,126,816 |
| 2022-06-29 | $1.73 | $1.74 | $1.62 | $1.65 | $1.65 | 1,336,093 |
| 2022-06-28 | $1.77 | $1.82 | $1.72 | $1.73 | $1.73 | 1,245,673 |
| 2022-06-27 | $1.95 | $1.97 | $1.72 | $1.75 | $1.75 | 1,502,671 |
| 2022-06-24 | $2.05 | $2.07 | $1.92 | $1.93 | $1.93 | 4,634,058 |
| 2022-06-23 | $2.03 | $2.04 | $1.86 | $2.00 | $2.00 | 1,749,339 |
| 2022-06-22 | $1.82 | $2.08 | $1.82 | $1.98 | $1.98 | 2,403,591 |
| 2022-06-21 | $1.81 | $1.98 | $1.79 | $1.96 | $1.96 | 2,537,222 |
| 2022-06-17 | $1.73 | $1.86 | $1.71 | $1.79 | $1.79 | 4,057,385 |
| 2022-06-16 | $1.70 | $1.76 | $1.61 | $1.70 | $1.70 | 2,685,201 |
| 2022-06-15 | $1.77 | $1.81 | $1.71 | $1.77 | $1.77 | 2,151,888 |
| 2022-06-14 | $1.74 | $1.76 | $1.66 | $1.74 | $1.74 | 1,310,345 |
| 2022-06-13 | $1.62 | $1.73 | $1.61 | $1.70 | $1.70 | 2,687,336 |
| 2022-06-10 | $1.81 | $1.85 | $1.78 | $1.82 | $1.82 | 1,624,688 |
| 2022-06-09 | $1.95 | $1.97 | $1.88 | $1.89 | $1.89 | 1,633,965 |
| 2022-06-08 | $1.92 | $2.04 | $1.89 | $1.97 | $1.97 | 1,714,307 |
| 2022-06-07 | $2.07 | $2.09 | $1.92 | $1.94 | $1.94 | 2,356,587 |
| 2022-06-06 | $2.10 | $2.18 | $2.06 | $2.13 | $2.13 | 2,869,021 |
| 2022-06-03 | $2.08 | $2.10 | $2.04 | $2.05 | $2.05 | 1,664,447 |
| 2022-06-02 | $2.03 | $2.17 | $2.01 | $2.11 | $2.11 | 2,303,736 |
| 2022-06-01 | $2.20 | $2.23 | $2.02 | $2.03 | $2.03 | 2,106,649 |
| 2022-05-31 | $2.25 | $2.30 | $2.17 | $2.20 | $2.20 | 2,581,396 |
| 2022-05-27 | $2.20 | $2.27 | $2.20 | $2.25 | $2.25 | 1,768,767 |
| 2022-05-26 | $2.10 | $2.22 | $2.08 | $2.19 | $2.19 | 2,602,292 |
| 2022-05-25 | $2.09 | $2.14 | $2.07 | $2.10 | $2.10 | 2,165,613 |
| 2022-05-24 | $2.25 | $2.29 | $2.08 | $2.12 | $2.12 | 2,499,123 |
| 2022-05-23 | $2.50 | $2.50 | $2.25 | $2.32 | $2.32 | 2,468,990 |
| 2022-05-20 | $2.49 | $2.51 | $2.30 | $2.38 | $2.38 | 1,976,428 |
| 2022-05-19 | $2.44 | $2.55 | $2.41 | $2.46 | $2.46 | 1,692,571 |
| 2022-05-18 | $2.58 | $2.64 | $2.41 | $2.47 | $2.47 | 1,503,238 |
| 2022-05-17 | $2.68 | $2.71 | $2.55 | $2.61 | $2.61 | 1,493,559 |
| 2022-05-16 | $2.74 | $2.74 | $2.55 | $2.56 | $2.56 | 1,958,785 |
| 2022-05-13 | $2.55 | $2.77 | $2.53 | $2.75 | $2.75 | 1,937,525 |
| 2022-05-12 | $2.31 | $2.52 | $2.23 | $2.48 | $2.48 | 2,003,627 |
| 2022-05-11 | $2.61 | $2.67 | $2.35 | $2.37 | $2.37 | 2,352,638 |
| 2022-05-10 | $2.78 | $2.82 | $2.53 | $2.62 | $2.62 | 1,678,814 |
| 2022-05-09 | $2.97 | $2.99 | $2.71 | $2.72 | $2.72 | 1,676,029 |
| 2022-05-06 | $3.05 | $3.22 | $2.98 | $3.09 | $3.09 | 1,667,389 |
| 2022-05-05 | $3.32 | $3.36 | $3.02 | $3.07 | $3.07 | 1,704,185 |
| 2022-05-04 | $3.34 | $3.47 | $3.12 | $3.44 | $3.44 | 2,293,846 |
| 2022-05-03 | $3.48 | $3.51 | $3.34 | $3.47 | $3.47 | 1,767,070 |
| 2022-05-02 | $3.32 | $3.46 | $3.21 | $3.45 | $3.45 | 2,027,412 |
| 2022-04-29 | $3.37 | $3.66 | $3.31 | $3.31 | $3.31 | 1,959,062 |
| 2022-04-28 | $3.35 | $3.43 | $3.19 | $3.40 | $3.40 | 1,328,468 |
| 2022-04-27 | $3.37 | $3.50 | $3.29 | $3.32 | $3.32 | 1,304,589 |
| 2022-04-26 | $3.58 | $3.58 | $3.37 | $3.39 | $3.39 | 1,143,393 |
| 2022-04-25 | $3.47 | $3.66 | $3.46 | $3.60 | $3.60 | 1,313,763 |
| 2022-04-22 | $3.57 | $3.68 | $3.42 | $3.50 | $3.50 | 1,135,115 |
| 2022-04-21 | $3.88 | $3.96 | $3.55 | $3.60 | $3.60 | 1,264,483 |
| 2022-04-20 | $3.88 | $3.90 | $3.73 | $3.78 | $3.78 | 731,014 |
| 2022-04-19 | $3.77 | $3.97 | $3.72 | $3.86 | $3.86 | 917,298 |
| 2022-04-18 | $4.00 | $4.04 | $3.73 | $3.79 | $3.79 | 1,624,311 |
| 2022-04-14 | $4.25 | $4.27 | $4.02 | $4.04 | $4.04 | 1,143,927 |
| 2022-04-13 | $4.09 | $4.25 | $4.02 | $4.23 | $4.23 | 1,209,302 |
| 2022-04-12 | $4.19 | $4.24 | $4.02 | $4.08 | $4.08 | 1,230,761 |
| 2022-04-11 | $4.18 | $4.18 | $3.97 | $4.07 | $4.07 | 1,912,894 |
| 2022-04-08 | $4.40 | $4.52 | $4.19 | $4.22 | $4.22 | 1,402,066 |
| 2022-04-07 | $4.64 | $4.75 | $4.33 | $4.44 | $4.44 | 1,578,349 |
| 2022-04-06 | $4.81 | $4.85 | $4.58 | $4.65 | $4.65 | 2,382,587 |
| 2022-04-05 | $4.81 | $5.00 | $4.80 | $4.90 | $4.90 | 3,226,894 |
| 2022-04-04 | $4.48 | $4.92 | $4.48 | $4.85 | $4.85 | 2,058,225 |
| 2022-04-01 | $4.49 | $4.56 | $4.26 | $4.42 | $4.42 | 2,771,939 |
| 2022-03-31 | $4.79 | $4.81 | $4.47 | $4.50 | $4.50 | 3,177,986 |
| 2022-03-30 | $4.66 | $4.91 | $4.61 | $4.70 | $4.70 | 2,655,331 |
| 2022-03-29 | $4.45 | $4.75 | $4.42 | $4.70 | $4.70 | 2,423,095 |
| 2022-03-28 | $4.14 | $4.53 | $4.10 | $4.41 | $4.41 | 2,448,376 |
| 2022-03-25 | $4.16 | $4.30 | $4.04 | $4.13 | $4.13 | 2,165,773 |
| 2022-03-24 | $3.89 | $4.17 | $3.89 | $4.12 | $4.12 | 2,201,705 |
| 2022-03-23 | $3.77 | $3.91 | $3.69 | $3.86 | $3.86 | 1,264,793 |
| 2022-03-22 | $3.72 | $3.86 | $3.72 | $3.78 | $3.78 | 1,221,027 |
| 2022-03-21 | $3.89 | $4.02 | $3.70 | $3.73 | $3.73 | 2,637,179 |
| 2022-03-18 | $3.61 | $3.89 | $3.60 | $3.89 | $3.89 | 6,149,725 |
| 2022-03-17 | $3.43 | $3.60 | $3.36 | $3.60 | $3.60 | 1,765,211 |
| 2022-03-16 | $3.16 | $3.47 | $3.16 | $3.46 | $3.46 | 2,274,246 |
| 2022-03-15 | $3.02 | $3.17 | $2.96 | $3.16 | $3.16 | 1,426,835 |
| 2022-03-14 | $2.99 | $3.20 | $2.93 | $3.03 | $3.03 | 2,673,790 |
| 2022-03-11 | $3.35 | $3.39 | $3.22 | $3.24 | $3.24 | 1,405,361 |
| 2022-03-10 | $3.22 | $3.34 | $3.17 | $3.34 | $3.34 | 1,585,558 |
| 2022-03-09 | $3.17 | $3.32 | $3.13 | $3.29 | $3.29 | 1,440,280 |
| 2022-03-08 | $3.06 | $3.18 | $2.85 | $3.08 | $3.08 | 2,010,901 |
| 2022-03-07 | $2.95 | $3.30 | $2.95 | $3.02 | $3.02 | 3,224,911 |
| 2022-03-04 | $3.06 | $3.22 | $2.90 | $2.92 | $2.92 | 2,103,798 |
| 2022-03-03 | $3.27 | $3.33 | $3.10 | $3.12 | $3.12 | 1,570,011 |
| 2022-03-02 | $3.26 | $3.26 | $3.15 | $3.24 | $3.24 | 1,101,344 |
| 2022-03-01 | $3.40 | $3.43 | $3.23 | $3.27 | $3.27 | 1,351,597 |
| 2022-02-28 | $3.54 | $3.56 | $3.29 | $3.38 | $3.38 | 2,170,363 |
| 2022-02-25 | $3.57 | $3.59 | $3.37 | $3.50 | $3.50 | 1,713,374 |
| 2022-02-24 | $3.15 | $3.53 | $3.09 | $3.53 | $3.53 | 2,123,790 |
| 2022-02-23 | $3.51 | $3.54 | $3.30 | $3.32 | $3.32 | 1,437,826 |
| 2022-02-22 | $3.64 | $3.68 | $3.32 | $3.40 | $3.40 | 2,560,005 |
| 2022-02-18 | $3.54 | $3.78 | $3.50 | $3.74 | $3.74 | 2,110,983 |
| 2022-02-17 | $3.72 | $4.01 | $3.57 | $3.60 | $3.60 | 2,631,578 |
| 2022-02-16 | $3.28 | $3.82 | $3.27 | $3.75 | $3.75 | 5,975,678 |
| 2022-02-15 | $3.13 | $3.25 | $3.08 | $3.22 | $3.22 | 3,394,970 |
| 2022-02-14 | $3.07 | $3.16 | $3.00 | $3.05 | $3.05 | 1,644,211 |
| 2022-02-11 | $3.21 | $3.32 | $3.03 | $3.06 | $3.06 | 3,627,075 |
| 2022-02-10 | $3.40 | $3.43 | $3.18 | $3.21 | $3.21 | 3,554,978 |
| 2022-02-09 | $3.55 | $3.57 | $3.41 | $3.47 | $3.47 | 3,453,569 |
| 2022-02-08 | $3.59 | $3.62 | $3.41 | $3.50 | $3.50 | 1,707,895 |
| 2022-02-07 | $3.57 | $3.70 | $3.48 | $3.52 | $3.52 | 1,811,951 |
| 2022-02-04 | $3.40 | $3.61 | $3.34 | $3.55 | $3.55 | 1,308,231 |
| 2022-02-03 | $3.44 | $3.55 | $3.35 | $3.39 | $3.39 | 1,122,394 |
| 2022-02-02 | $3.63 | $3.63 | $3.46 | $3.55 | $3.55 | 1,886,963 |
| 2022-02-01 | $3.57 | $3.64 | $3.41 | $3.59 | $3.59 | 2,504,708 |
| 2022-01-31 | $3.04 | $3.52 | $3.04 | $3.52 | $3.52 | 2,108,103 |
| 2022-01-28 | $2.97 | $3.11 | $2.86 | $3.02 | $3.02 | 2,466,515 |
| 2022-01-27 | $3.11 | $3.14 | $2.92 | $2.99 | $2.99 | 3,306,387 |
| 2022-01-26 | $3.26 | $3.33 | $3.05 | $3.08 | $3.08 | 3,020,161 |
| 2022-01-25 | $3.21 | $3.36 | $3.07 | $3.16 | $3.16 | 2,927,721 |
| 2022-01-24 | $3.35 | $3.35 | $3.00 | $3.29 | $3.29 | 3,878,045 |
| 2022-01-21 | $3.63 | $3.65 | $3.43 | $3.46 | $3.46 | 2,346,696 |
| 2022-01-20 | $3.75 | $3.90 | $3.63 | $3.64 | $3.64 | 2,174,711 |
| 2022-01-19 | $3.81 | $3.81 | $3.66 | $3.69 | $3.69 | 1,469,902 |
| 2022-01-18 | $3.95 | $4.03 | $3.77 | $3.78 | $3.78 | 1,550,977 |
| 2022-01-14 | $4.00 | $4.11 | $3.91 | $4.02 | $4.02 | 1,695,858 |
| 2022-01-13 | $4.31 | $4.35 | $4.09 | $4.10 | $4.10 | 1,345,828 |
| 2022-01-12 | $4.55 | $4.64 | $4.30 | $4.30 | $4.30 | 1,372,271 |
| 2022-01-11 | $4.44 | $4.55 | $4.36 | $4.50 | $4.50 | 1,152,067 |
| 2022-01-10 | $4.51 | $4.54 | $4.32 | $4.41 | $4.41 | 1,547,894 |
| 2022-01-07 | $4.84 | $4.95 | $4.58 | $4.58 | $4.58 | 1,212,188 |
| 2022-01-06 | $4.90 | $4.98 | $4.66 | $4.84 | $4.84 | 1,936,747 |
| 2022-01-05 | $5.15 | $5.27 | $4.84 | $4.93 | $4.93 | 2,357,483 |
| 2022-01-04 | $5.48 | $5.48 | $5.10 | $5.18 | $5.18 | 1,348,345 |
| 2022-01-03 | $5.27 | $5.54 | $5.24 | $5.40 | $5.40 | 1,587,694 |
| 2021-12-31 | $5.25 | $5.43 | $5.16 | $5.20 | $5.20 | 1,668,109 |
| 2021-12-30 | $5.09 | $5.45 | $5.07 | $5.29 | $5.29 | 2,229,422 |
| 2021-12-29 | $5.32 | $5.32 | $5.06 | $5.14 | $5.14 | 2,000,864 |
| 2021-12-28 | $5.53 | $5.55 | $5.26 | $5.32 | $5.32 | 1,594,287 |
| 2021-12-27 | $5.38 | $5.58 | $5.33 | $5.51 | $5.51 | 2,140,877 |
| 2021-12-23 | $5.32 | $5.45 | $5.23 | $5.38 | $5.38 | 2,714,862 |
| 2021-12-22 | $5.36 | $5.41 | $5.22 | $5.31 | $5.31 | 2,351,843 |
| 2021-12-21 | $5.42 | $5.49 | $5.27 | $5.42 | $5.42 | 1,940,874 |
| 2021-12-20 | $5.40 | $5.53 | $5.28 | $5.31 | $5.31 | 1,895,031 |
| 2021-12-17 | $5.85 | $5.87 | $5.51 | $5.56 | $5.56 | 20,608,771 |
| 2021-12-16 | $6.20 | $6.43 | $5.86 | $5.92 | $5.92 | 3,477,568 |
| 2021-12-15 | $5.95 | $6.24 | $5.77 | $6.19 | $6.19 | 2,913,221 |
| 2021-12-14 | $5.84 | $6.14 | $5.80 | $5.91 | $5.91 | 2,054,221 |
| 2021-12-13 | $5.88 | $6.09 | $5.76 | $5.97 | $5.97 | 2,847,862 |
| 2021-12-10 | $6.18 | $6.20 | $5.77 | $5.81 | $5.81 | 2,581,418 |
| 2021-12-09 | $6.42 | $6.63 | $6.09 | $6.09 | $6.09 | 1,474,989 |
| 2021-12-08 | $6.48 | $6.66 | $6.35 | $6.52 | $6.52 | 1,582,334 |
| 2021-12-07 | $6.25 | $6.66 | $6.23 | $6.50 | $6.50 | 2,324,152 |
| 2021-12-06 | $6.08 | $6.31 | $5.89 | $6.14 | $6.14 | 2,185,164 |
| 2021-12-03 | $6.43 | $6.52 | $6.01 | $6.28 | $6.28 | 2,185,733 |
| 2021-12-02 | $6.49 | $6.63 | $6.27 | $6.43 | $6.43 | 1,355,187 |
| 2021-12-01 | $6.86 | $7.16 | $6.51 | $6.53 | $6.53 | 2,099,842 |
| 2021-11-30 | $6.70 | $7.07 | $6.51 | $6.80 | $6.80 | 2,435,478 |
| 2021-11-29 | $6.65 | $6.93 | $6.47 | $6.78 | $6.78 | 2,992,789 |
| 2021-11-26 | $6.10 | $6.63 | $6.07 | $6.59 | $6.59 | 2,591,931 |
| 2021-11-24 | $6.04 | $6.32 | $6.01 | $6.32 | $6.32 | 1,360,275 |
| 2021-11-23 | $6.30 | $6.51 | $5.97 | $6.20 | $6.20 | 2,401,340 |
| 2021-11-22 | $6.63 | $6.68 | $6.03 | $6.17 | $6.17 | 2,730,873 |
| 2021-11-19 | $6.43 | $6.97 | $6.43 | $6.61 | $6.61 | 2,287,007 |
| 2021-11-18 | $6.71 | $6.75 | $6.34 | $6.52 | $6.52 | 1,534,976 |
| 2021-11-17 | $7.18 | $7.22 | $6.67 | $6.71 | $6.71 | 1,731,416 |
| 2021-11-16 | $7.45 | $7.59 | $7.13 | $7.21 | $7.21 | 1,370,691 |
| 2021-11-15 | $7.13 | $7.72 | $7.10 | $7.58 | $7.58 | 3,411,006 |
| 2021-11-12 | $7.10 | $7.15 | $6.96 | $7.08 | $7.08 | 1,242,723 |
| 2021-11-11 | $6.98 | $7.12 | $6.78 | $6.96 | $6.96 | 1,504,362 |
| 2021-11-10 | $7.56 | $7.56 | $6.81 | $6.83 | $6.83 | 2,656,959 |
| 2021-11-09 | $7.71 | $7.95 | $7.05 | $7.71 | $7.71 | 4,247,682 |
| 2021-11-08 | $6.83 | $7.28 | $6.83 | $7.14 | $7.14 | 1,897,999 |
| 2021-11-05 | $7.00 | $7.00 | $6.75 | $6.80 | $6.80 | 1,338,063 |
| 2021-11-04 | $7.07 | $7.20 | $6.86 | $6.93 | $6.93 | 1,090,663 |
| 2021-11-03 | $7.00 | $7.22 | $6.94 | $7.12 | $7.12 | 1,609,091 |
| 2021-11-02 | $6.79 | $7.03 | $6.63 | $7.02 | $7.02 | 1,719,462 |
| 2021-11-01 | $6.32 | $6.75 | $6.20 | $6.75 | $6.75 | 2,016,803 |
| 2021-10-29 | $6.44 | $6.46 | $6.15 | $6.16 | $6.16 | 1,765,096 |
| 2021-10-28 | $6.54 | $6.66 | $6.33 | $6.38 | $6.38 | 2,725,154 |
| 2021-10-27 | $6.72 | $6.85 | $6.35 | $6.47 | $6.47 | 2,252,298 |
| 2021-10-26 | $7.14 | $7.35 | $6.70 | $6.70 | $6.70 | 2,682,633 |
| 2021-10-25 | $6.59 | $7.12 | $6.59 | $7.00 | $7.00 | 1,965,209 |
| 2021-10-22 | $6.83 | $6.90 | $6.45 | $6.55 | $6.55 | 1,825,677 |
| 2021-10-21 | $6.81 | $7.01 | $6.78 | $6.90 | $6.90 | 571,305 |
| 2021-10-20 | $7.00 | $7.04 | $6.77 | $6.83 | $6.83 | 657,267 |
| 2021-10-19 | $6.77 | $7.11 | $6.77 | $7.04 | $7.04 | 1,505,268 |
| 2021-10-18 | $7.00 | $7.00 | $6.49 | $6.72 | $6.72 | 1,780,097 |
| 2021-10-15 | $7.05 | $7.19 | $6.92 | $6.94 | $6.94 | 612,488 |
| 2021-10-14 | $7.00 | $7.29 | $6.94 | $6.96 | $6.96 | 828,892 |
| 2021-10-13 | $6.82 | $6.96 | $6.72 | $6.96 | $6.96 | 614,559 |
| 2021-10-12 | $6.82 | $6.95 | $6.76 | $6.78 | $6.78 | 578,019 |
| 2021-10-11 | $6.82 | $7.04 | $6.71 | $6.77 | $6.77 | 1,993,893 |
| 2021-10-08 | $7.13 | $7.17 | $6.72 | $6.77 | $6.77 | 937,514 |
| 2021-10-07 | $7.23 | $7.37 | $7.09 | $7.10 | $7.10 | 1,113,244 |
| 2021-10-06 | $7.28 | $7.40 | $7.16 | $7.20 | $7.20 | 582,044 |
| 2021-10-05 | $7.33 | $7.59 | $7.29 | $7.31 | $7.31 | 1,152,822 |
| 2021-10-04 | $7.30 | $7.30 | $7.03 | $7.16 | $7.16 | 777,934 |
| 2021-10-01 | $7.33 | $7.47 | $7.16 | $7.31 | $7.31 | 424,067 |
| 2021-09-30 | $7.44 | $7.48 | $7.10 | $7.32 | $7.32 | 643,876 |
| 2021-09-29 | $7.54 | $7.59 | $7.36 | $7.38 | $7.38 | 639,571 |
| 2021-09-28 | $7.62 | $7.76 | $7.43 | $7.52 | $7.52 | 669,472 |
| 2021-09-27 | $7.28 | $7.74 | $7.18 | $7.70 | $7.70 | 930,489 |
| 2021-09-24 | $7.44 | $7.54 | $7.27 | $7.29 | $7.29 | 739,936 |
| 2021-09-23 | $7.56 | $7.56 | $7.37 | $7.54 | $7.54 | 1,138,554 |
| 2021-09-22 | $7.60 | $7.81 | $7.48 | $7.51 | $7.51 | 1,024,430 |
| 2021-09-21 | $7.63 | $7.70 | $7.49 | $7.56 | $7.56 | 696,933 |
| 2021-09-20 | $7.60 | $7.65 | $7.42 | $7.56 | $7.56 | 960,410 |
| 2021-09-17 | $7.97 | $8.02 | $7.73 | $7.91 | $7.91 | 1,605,917 |
| 2021-09-16 | $7.70 | $7.96 | $7.43 | $7.95 | $7.95 | 1,383,762 |
| 2021-09-15 | $7.55 | $7.94 | $7.41 | $7.78 | $7.78 | 1,079,659 |
| 2021-09-14 | $7.75 | $7.80 | $7.53 | $7.60 | $7.60 | 884,986 |
| 2021-09-13 | $7.86 | $8.06 | $7.59 | $7.71 | $7.71 | 1,245,310 |
| 2021-09-10 | $8.07 | $8.09 | $7.78 | $7.81 | $7.81 | 720,372 |
| 2021-09-09 | $7.80 | $8.15 | $7.61 | $8.04 | $8.04 | 1,131,026 |
| 2021-09-08 | $7.90 | $8.06 | $7.68 | $7.83 | $7.83 | 1,431,208 |
| 2021-09-07 | $8.31 | $8.39 | $7.83 | $7.89 | $7.89 | 1,756,000 |
| 2021-09-03 | $8.41 | $8.64 | $8.27 | $8.32 | $8.32 | 1,196,484 |
| 2021-09-02 | $8.72 | $8.78 | $8.40 | $8.49 | $8.49 | 1,039,257 |
| 2021-09-01 | $8.46 | $8.80 | $8.26 | $8.73 | $8.73 | 891,173 |
| 2021-08-31 | $8.35 | $8.75 | $8.13 | $8.40 | $8.40 | 1,486,890 |
| 2021-08-30 | $9.15 | $9.24 | $8.29 | $8.35 | $8.35 | 1,590,214 |
| 2021-08-27 | $8.71 | $9.13 | $8.50 | $9.10 | $9.10 | 1,938,347 |
| 2021-08-26 | $8.68 | $8.95 | $8.42 | $8.74 | $8.74 | 1,310,447 |
| 2021-08-25 | $9.19 | $9.21 | $8.68 | $8.74 | $8.74 | 1,787,527 |
| 2021-08-24 | $9.08 | $9.45 | $8.91 | $9.18 | $9.18 | 2,166,199 |
| 2021-08-23 | $8.39 | $9.15 | $8.32 | $9.11 | $9.11 | 1,458,348 |
| 2021-08-20 | $7.78 | $8.50 | $7.40 | $8.35 | $8.35 | 3,269,290 |
| 2021-08-19 | $8.07 | $8.19 | $7.69 | $7.86 | $7.86 | 1,529,660 |
| 2021-08-18 | $8.44 | $8.48 | $7.98 | $8.07 | $8.07 | 1,303,597 |
| 2021-08-17 | $8.88 | $8.90 | $8.21 | $8.34 | $8.34 | 1,272,976 |
| 2021-08-16 | $9.76 | $9.76 | $8.97 | $8.99 | $8.99 | 795,650 |
| 2021-08-13 | $10.34 | $10.35 | $9.75 | $9.76 | $9.76 | 546,643 |
| 2021-08-12 | $10.32 | $10.58 | $10.00 | $10.46 | $10.46 | 583,687 |
| 2021-08-11 | $10.09 | $10.23 | $9.67 | $10.21 | $10.21 | 555,990 |
| 2021-08-10 | $10.29 | $10.64 | $9.63 | $9.83 | $9.83 | 815,890 |
| 2021-08-09 | $9.81 | $9.90 | $9.44 | $9.86 | $9.86 | 794,712 |
| 2021-08-06 | $9.99 | $10.05 | $9.60 | $9.64 | $9.64 | 626,786 |
| 2021-08-05 | $9.43 | $9.90 | $9.16 | $9.89 | $9.89 | 596,745 |
| 2021-08-04 | $8.90 | $9.40 | $8.62 | $9.33 | $9.33 | 755,334 |
| 2021-08-03 | $9.08 | $9.08 | $8.61 | $8.81 | $8.81 | 643,644 |
| 2021-08-02 | $9.19 | $9.38 | $9.07 | $9.08 | $9.08 | 296,870 |
| 2021-07-30 | $9.43 | $9.60 | $9.14 | $9.19 | $9.19 | 324,160 |
| 2021-07-29 | $9.51 | $9.53 | $9.21 | $9.49 | $9.49 | 528,320 |
| 2021-07-28 | $8.90 | $9.49 | $8.88 | $9.42 | $9.42 | 563,225 |
| 2021-07-27 | $9.40 | $9.50 | $8.75 | $8.93 | $8.93 | 761,390 |
| 2021-07-26 | $9.41 | $9.69 | $8.91 | $9.37 | $9.37 | 547,577 |
| 2021-07-23 | $9.67 | $9.67 | $9.16 | $9.41 | $9.41 | 652,271 |
| 2021-07-22 | $10.19 | $10.24 | $9.61 | $9.66 | $9.66 | 509,845 |
| 2021-07-21 | $10.22 | $10.53 | $10.15 | $10.24 | $10.24 | 478,268 |
| 2021-07-20 | $10.28 | $10.44 | $9.67 | $10.19 | $10.19 | 1,435,566 |
| 2021-07-19 | $10.50 | $10.73 | $10.02 | $10.24 | $10.24 | 999,358 |
| 2021-07-16 | $11.13 | $11.32 | $10.75 | $10.86 | $10.86 | 499,710 |
| 2021-07-15 | $11.03 | $11.75 | $10.85 | $11.13 | $11.13 | 603,755 |
| 2021-07-14 | $12.03 | $12.03 | $10.94 | $11.23 | $11.23 | 1,674,622 |
| 2021-07-13 | $12.44 | $12.44 | $11.85 | $12.00 | $12.00 | 1,147,576 |
| 2021-07-12 | $12.35 | $12.58 | $12.02 | $12.49 | $12.49 | 451,182 |
| 2021-07-09 | $11.96 | $12.52 | $11.78 | $12.34 | $12.34 | 431,564 |
| 2021-07-08 | $11.50 | $12.14 | $11.50 | $11.90 | $11.90 | 472,364 |
| 2021-07-07 | $12.06 | $12.15 | $11.56 | $11.95 | $11.95 | 484,260 |
| 2021-07-06 | $12.40 | $12.40 | $11.85 | $11.98 | $11.98 | 532,977 |
| 2021-07-02 | $12.35 | $12.48 | $11.75 | $12.33 | $12.33 | 755,959 |
| 2021-07-01 | $12.60 | $12.74 | $12.07 | $12.35 | $12.35 | 898,358 |
| 2021-06-30 | $12.50 | $12.64 | $12.31 | $12.49 | $12.49 | 536,245 |
| 2021-06-29 | $12.57 | $13.32 | $12.20 | $12.61 | $12.61 | 1,281,868 |
| 2021-06-28 | $12.65 | $12.93 | $12.25 | $12.40 | $12.40 | 556,092 |
| 2021-06-25 | $13.14 | $13.26 | $12.53 | $12.62 | $12.62 | 4,288,890 |
| 2021-06-24 | $13.30 | $13.83 | $12.86 | $13.02 | $13.02 | 979,660 |
| 2021-06-23 | $13.35 | $13.44 | $12.49 | $13.17 | $13.17 | 1,125,292 |
| 2021-06-22 | $13.00 | $13.36 | $12.40 | $13.32 | $13.32 | 1,715,023 |
| 2021-06-21 | $12.21 | $12.98 | $11.82 | $12.89 | $12.89 | 2,742,593 |
| 2021-06-18 | $11.29 | $12.28 | $11.29 | $12.13 | $12.13 | 6,594,973 |
| 2021-06-17 | $11.03 | $11.84 | $10.99 | $11.45 | $11.45 | 2,830,322 |
| 2021-06-16 | $11.29 | $11.69 | $11.04 | $11.14 | $11.14 | 2,732,548 |
| 2021-06-15 | $11.47 | $11.67 | $11.05 | $11.33 | $11.33 | 832,465 |
| 2021-06-14 | $13.09 | $13.18 | $11.17 | $11.33 | $11.33 | 1,736,543 |
| 2021-06-11 | $12.82 | $12.98 | $12.10 | $12.69 | $12.69 | 781,665 |
| 2021-06-10 | $12.99 | $13.10 | $12.35 | $13.01 | $13.01 | 1,239,317 |
| 2021-06-09 | $14.46 | $14.50 | $12.68 | $12.78 | $12.78 | 1,795,284 |
| 2021-06-08 | $13.57 | $14.99 | $13.27 | $14.48 | $14.48 | 2,037,295 |
| 2021-06-07 | $12.80 | $13.92 | $12.80 | $13.45 | $13.45 | 2,210,176 |
| 2021-06-04 | $12.12 | $13.08 | $12.12 | $12.61 | $12.61 | 1,389,367 |
| 2021-06-03 | $11.92 | $12.37 | $11.64 | $12.07 | $12.07 | 969,933 |
| 2021-06-02 | $11.60 | $12.11 | $11.26 | $11.97 | $11.97 | 919,744 |
| 2021-06-01 | $11.40 | $11.85 | $11.16 | $11.77 | $11.77 | 981,828 |
| 2021-05-28 | $11.27 | $11.51 | $11.04 | $11.16 | $11.16 | 625,214 |
| 2021-05-27 | $11.00 | $11.34 | $10.68 | $11.31 | $11.31 | 725,360 |
| 2021-05-26 | $10.37 | $11.15 | $10.37 | $10.91 | $10.91 | 923,331 |
| 2021-05-25 | $10.43 | $10.75 | $9.95 | $10.33 | $10.33 | 820,205 |
| 2021-05-24 | $10.29 | $10.41 | $10.00 | $10.33 | $10.33 | 712,531 |
| 2021-05-21 | $9.82 | $10.36 | $9.55 | $10.16 | $10.16 | 680,202 |
| 2021-05-20 | $9.66 | $10.08 | $9.51 | $9.63 | $9.63 | 652,582 |
| 2021-05-19 | $9.16 | $9.65 | $9.06 | $9.64 | $9.64 | 486,253 |
| 2021-05-18 | $9.71 | $9.94 | $9.22 | $9.50 | $9.50 | 1,072,977 |
| 2021-05-17 | $9.09 | $9.85 | $9.06 | $9.73 | $9.73 | 640,524 |
| 2021-05-14 | $8.70 | $9.25 | $8.55 | $9.06 | $9.06 | 686,760 |
| 2021-05-13 | $9.32 | $9.35 | $8.28 | $8.42 | $8.42 | 1,283,461 |
| 2021-05-12 | $9.26 | $9.58 | $9.11 | $9.17 | $9.17 | 562,502 |
| 2021-05-11 | $9.02 | $9.72 | $8.50 | $9.63 | $9.63 | 1,211,930 |
| 2021-05-10 | $10.18 | $10.25 | $9.34 | $9.42 | $9.42 | 1,149,554 |
| 2021-05-07 | $10.90 | $11.20 | $10.23 | $10.26 | $10.26 | 1,320,545 |
| 2021-05-06 | $11.02 | $11.28 | $10.01 | $10.88 | $10.88 | 2,121,662 |
| 2021-05-05 | $11.18 | $11.61 | $10.91 | $11.00 | $11.00 | 691,117 |
| 2021-05-04 | $10.37 | $10.75 | $9.55 | $10.73 | $10.73 | 1,452,109 |
| 2021-05-03 | $10.93 | $11.02 | $10.51 | $10.65 | $10.65 | 744,758 |
| 2021-04-30 | $10.67 | $11.29 | $10.60 | $10.90 | $10.90 | 719,475 |
| 2021-04-29 | $11.60 | $11.70 | $10.31 | $10.86 | $10.86 | 1,319,598 |
| 2021-04-28 | $10.99 | $11.62 | $10.75 | $11.46 | $11.46 | 1,460,880 |
| 2021-04-27 | $10.23 | $11.17 | $10.22 | $11.10 | $11.10 | 1,397,677 |
| 2021-04-26 | $9.70 | $10.35 | $9.69 | $10.21 | $10.21 | 1,609,124 |
| 2021-04-23 | $9.24 | $9.64 | $9.15 | $9.61 | $9.61 | 788,106 |
| 2021-04-22 | $9.09 | $9.66 | $8.90 | $9.05 | $9.05 | 1,172,244 |
| 2021-04-21 | $8.25 | $9.17 | $8.25 | $9.04 | $9.04 | 1,166,338 |
| 2021-04-20 | $8.35 | $8.75 | $8.21 | $8.43 | $8.43 | 953,829 |
| 2021-04-19 | $8.71 | $9.00 | $8.23 | $8.35 | $8.35 | 994,745 |
| 2021-04-16 | $8.35 | $8.94 | $8.15 | $8.70 | $8.70 | 1,007,093 |
| 2021-04-15 | $8.40 | $8.67 | $8.03 | $8.20 | $8.20 | 973,362 |
| 2021-04-14 | $8.82 | $9.05 | $8.27 | $8.40 | $8.40 | 1,178,755 |
| 2021-04-13 | $8.82 | $8.98 | $8.72 | $8.90 | $8.90 | 703,736 |
| 2021-04-12 | $9.32 | $9.32 | $8.62 | $8.86 | $8.86 | 1,391,176 |
| 2021-04-09 | $9.62 | $9.79 | $9.10 | $9.33 | $9.33 | 1,983,607 |
| 2021-04-08 | $9.95 | $10.21 | $8.95 | $9.84 | $9.84 | 4,804,169 |
| 2021-04-07 | $8.60 | $11.23 | $8.57 | $9.87 | $9.87 | 33,795,184 |
| 2021-04-06 | $7.86 | $8.02 | $7.56 | $7.85 | $7.85 | 1,370,281 |
| 2021-04-05 | $8.99 | $8.99 | $7.55 | $7.63 | $7.63 | 1,434,313 |
| 2021-04-01 | $8.84 | $8.88 | $8.50 | $8.75 | $8.75 | 463,853 |
| 2021-03-31 | $8.59 | $8.72 | $8.09 | $8.50 | $8.50 | 818,998 |
| 2021-03-30 | $8.26 | $8.51 | $7.95 | $8.37 | $8.37 | 816,662 |
| 2021-03-29 | $8.78 | $9.01 | $8.11 | $8.33 | $8.33 | 1,605,056 |
| 2021-03-26 | $8.75 | $9.09 | $8.60 | $8.99 | $8.99 | 947,069 |
| 2021-03-25 | $8.00 | $8.55 | $7.80 | $8.53 | $8.53 | 1,554,748 |
| 2021-03-24 | $9.77 | $9.89 | $7.80 | $8.15 | $8.15 | 3,194,475 |
| 2021-03-23 | $10.21 | $10.27 | $9.44 | $9.59 | $9.59 | 1,520,386 |
| 2021-03-22 | $10.28 | $10.44 | $9.75 | $10.02 | $10.02 | 1,193,804 |
| 2021-03-19 | $9.80 | $10.04 | $9.21 | $9.96 | $9.96 | 2,143,434 |
| 2021-03-18 | $10.23 | $10.25 | $9.67 | $9.71 | $9.71 | 1,586,569 |
| 2021-03-17 | $10.30 | $10.41 | $9.81 | $10.03 | $10.03 | 1,645,598 |
| 2021-03-16 | $11.50 | $11.50 | $10.41 | $10.63 | $10.63 | 1,447,015 |
| 2021-03-15 | $11.78 | $11.89 | $11.15 | $11.23 | $11.23 | 884,168 |
| 2021-03-12 | $11.38 | $12.10 | $10.96 | $11.19 | $11.19 | 1,919,892 |
| 2021-03-11 | $10.79 | $12.12 | $10.56 | $12.00 | $12.00 | 1,514,698 |
| 2021-03-10 | $10.70 | $10.85 | $10.08 | $10.35 | $10.35 | 1,733,911 |
| 2021-03-09 | $10.69 | $11.19 | $10.62 | $10.70 | $10.70 | 887,075 |
| 2021-03-08 | $11.99 | $12.12 | $10.31 | $10.47 | $10.47 | 2,179,546 |
| 2021-03-05 | $11.20 | $12.25 | $10.11 | $12.03 | $12.03 | 1,950,312 |
| 2021-03-04 | $11.86 | $11.99 | $10.55 | $11.38 | $11.38 | 2,389,856 |
| 2021-03-03 | $12.41 | $12.75 | $11.55 | $11.99 | $11.99 | 2,218,765 |
| 2021-03-02 | $13.00 | $13.25 | $12.16 | $12.25 | $12.25 | 1,066,593 |
| 2021-03-01 | $13.73 | $13.90 | $12.70 | $12.95 | $12.95 | 1,160,847 |
| 2021-02-26 | $13.28 | $13.75 | $11.78 | $13.52 | $13.52 | 1,842,055 |
| 2021-02-25 | $13.80 | $14.00 | $13.02 | $13.33 | $13.33 | 679,073 |
| 2021-02-24 | $14.03 | $14.31 | $13.65 | $13.79 | $13.79 | 596,049 |
| 2021-02-23 | $13.36 | $14.92 | $12.25 | $13.80 | $13.80 | 2,263,115 |
| 2021-02-22 | $14.94 | $15.90 | $14.25 | $14.30 | $14.30 | 1,742,040 |
| 2021-02-19 | $15.00 | $15.35 | $14.63 | $14.74 | $14.74 | 940,584 |
| 2021-02-18 | $14.22 | $15.01 | $13.53 | $14.80 | $14.80 | 1,421,368 |
| 2021-02-17 | $15.00 | $15.04 | $14.00 | $14.65 | $14.65 | 1,164,712 |
| 2021-02-16 | $14.80 | $15.39 | $14.51 | $15.04 | $15.04 | 856,354 |
| 2021-02-12 | $14.71 | $14.92 | $14.30 | $14.68 | $14.68 | 476,586 |
| 2021-02-11 | $15.25 | $15.65 | $14.50 | $14.60 | $14.60 | 1,254,768 |
| 2021-02-10 | $15.50 | $16.30 | $15.00 | $15.39 | $15.39 | 2,269,974 |
| 2021-02-09 | $14.00 | $15.87 | $13.51 | $15.31 | $15.31 | 3,245,786 |
| 2021-02-08 | $14.12 | $14.30 | $14.01 | $14.02 | $14.02 | 1,022,498 |
| 2021-02-05 | $14.12 | $14.25 | $13.81 | $14.19 | $14.19 | 864,665 |
| 2021-02-04 | $13.69 | $14.27 | $13.58 | $13.98 | $13.98 | 1,927,967 |
| 2021-02-03 | $13.40 | $13.95 | $13.18 | $13.27 | $13.27 | 1,039,455 |
| 2021-02-02 | $12.25 | $13.38 | $12.13 | $13.36 | $13.36 | 938,153 |
| 2021-02-01 | $11.98 | $12.36 | $11.55 | $12.27 | $12.27 | 1,601,780 |
| 2021-01-29 | $11.85 | $12.00 | $11.48 | $11.74 | $11.74 | 1,020,311 |
| 2021-01-28 | $11.91 | $12.06 | $11.65 | $11.99 | $11.99 | 617,229 |
| 2021-01-27 | $12.10 | $12.30 | $11.63 | $11.65 | $11.65 | 1,549,481 |
| 2021-01-26 | $12.97 | $13.00 | $12.38 | $12.42 | $12.42 | 1,365,296 |
| 2021-01-25 | $13.49 | $13.58 | $12.68 | $12.78 | $12.78 | 1,167,982 |
| 2021-01-22 | $13.27 | $13.39 | $12.90 | $13.33 | $13.33 | 696,193 |
| 2021-01-21 | $13.45 | $13.49 | $13.06 | $13.24 | $13.24 | 739,158 |
| 2021-01-20 | $13.64 | $13.80 | $13.36 | $13.45 | $13.45 | 713,743 |
| 2021-01-19 | $13.51 | $13.91 | $13.25 | $13.82 | $13.82 | 915,403 |
| 2021-01-15 | $13.90 | $13.90 | $13.10 | $13.51 | $13.51 | 984,440 |
| 2021-01-14 | $14.15 | $14.77 | $13.71 | $13.75 | $13.75 | 1,465,969 |
| 2021-01-13 | $13.50 | $14.40 | $13.50 | $14.15 | $14.15 | 1,418,344 |
| 2021-01-12 | $13.34 | $13.58 | $13.21 | $13.35 | $13.35 | 1,011,263 |
| 2021-01-11 | $13.33 | $13.70 | $13.15 | $13.20 | $13.20 | 1,186,991 |
| 2021-01-08 | $13.80 | $13.98 | $13.25 | $13.33 | $13.33 | 1,221,373 |
| 2021-01-07 | $14.00 | $14.20 | $13.60 | $13.86 | $13.86 | 1,182,249 |
| 2021-01-06 | $13.05 | $14.20 | $13.05 | $13.61 | $13.61 | 1,535,201 |
| 2021-01-05 | $12.81 | $13.43 | $12.70 | $13.27 | $13.27 | 1,199,473 |
| 2021-01-04 | $13.85 | $13.95 | $12.26 | $13.00 | $13.00 | 2,052,539 |
| 2020-12-31 | $13.95 | $13.98 | $13.11 | $13.50 | $13.50 | 1,516,684 |
| 2020-12-30 | $14.20 | $14.67 | $13.91 | $13.99 | $13.99 | 1,251,868 |
| 2020-12-29 | $14.93 | $14.93 | $13.55 | $14.01 | $14.01 | 2,147,209 |
| 2020-12-28 | $16.79 | $16.96 | $14.78 | $14.93 | $14.93 | 3,651,410 |
| 2020-12-24 | $16.94 | $17.73 | $15.42 | $16.25 | $16.25 | 4,327,868 |
| 2020-12-23 | $15.22 | $16.10 | $14.18 | $16.00 | $16.00 | 8,666,950 |
| 2020-12-22 | $14.54 | $15.25 | $13.27 | $13.83 | $13.83 | 15,252,201 |
| 2020-12-21 | $10.11 | $10.14 | $10.03 | $10.08 | $10.08 | 117,279 |
| 2020-12-18 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 9,047 |
| 2020-12-17 | $10.20 | $10.20 | $10.07 | $10.07 | $10.07 | 4,077 |
| 2020-12-16 | $10.07 | $10.11 | $10.04 | $10.08 | $10.08 | 96,067 |
| 2020-12-15 | $10.17 | $10.26 | $10.05 | $10.07 | $10.07 | 117,894 |
| 2020-12-14 | $10.05 | $10.19 | $10.04 | $10.12 | $10.12 | 238,767 |
| 2020-12-11 | $10.00 | $10.04 | $9.98 | $10.00 | $10.00 | 77,200 |
| 2020-12-10 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 45,227 |
| 2020-12-09 | $9.85 | $9.99 | $9.83 | $9.95 | $9.95 | 112,152 |
| 2020-12-08 | $9.84 | $9.99 | $9.80 | $9.85 | $9.85 | 149,837 |
| 2020-12-07 | $9.77 | $9.80 | $9.70 | $9.77 | $9.77 | 28,521 |
| 2020-12-04 | $9.77 | $9.82 | $9.76 | $9.80 | $9.80 | 33,515 |
| 2020-12-03 | $9.72 | $9.82 | $9.72 | $9.78 | $9.78 | 6,923 |
| 2020-12-02 | $9.85 | $9.85 | $9.75 | $9.76 | $9.76 | 24,228 |
| 2020-12-01 | $9.77 | $9.80 | $9.75 | $9.80 | $9.80 | 18,267 |
| 2020-11-30 | $9.75 | $9.85 | $9.73 | $9.85 | $9.85 | 67,899 |
| 2020-11-27 | $9.69 | $9.75 | $9.69 | $9.75 | $9.75 | 2,330 |
| 2020-11-25 | $9.75 | $9.75 | $9.68 | $9.73 | $9.73 | 5,990 |
| 2020-11-24 | $9.70 | $9.73 | $9.65 | $9.72 | $9.72 | 1,090 |
| 2020-11-23 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 21 |
| 2020-11-20 | $9.70 | $9.83 | $9.70 | $9.83 | $9.83 | 1,100 |
| 2020-11-19 | $9.80 | $9.80 | $9.66 | $9.74 | $9.74 | 1,064,553 |
| 2020-11-18 | $9.70 | $9.70 | $9.66 | $9.69 | $9.69 | 3,430 |
| 2020-11-17 | $9.70 | $9.77 | $9.69 | $9.72 | $9.72 | 585,271 |
| 2020-11-16 | $9.69 | $10.00 | $9.66 | $10.00 | $10.00 | 364,276 |
| 2020-11-13 | $9.79 | $9.79 | $9.65 | $9.65 | $9.65 | 930 |
| 2020-11-12 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-11-11 | $9.67 | $9.69 | $9.65 | $9.65 | $9.65 | 2,611 |
| 2020-11-10 | $9.69 | $9.71 | $9.64 | $9.65 | $9.65 | 2,806 |
| 2020-11-09 | $9.63 | $9.63 | $9.61 | $9.61 | $9.61 | 38,976 |
| 2020-11-06 | $9.67 | $9.67 | $9.61 | $9.62 | $9.62 | 3,745 |
| 2020-11-05 | $9.59 | $9.67 | $9.59 | $9.67 | $9.67 | 4,302 |
| 2020-11-04 | $9.62 | $9.67 | $9.60 | $9.67 | $9.67 | 50,104 |
| 2020-11-03 | $9.59 | $9.64 | $9.59 | $9.62 | $9.62 | 1,400 |
| 2020-11-02 | $9.95 | $9.95 | $9.57 | $9.60 | $9.60 | 11,450 |
| 2020-10-30 | $9.64 | $9.64 | $9.54 | $9.60 | $9.60 | 203,216 |
| 2020-10-29 | $9.62 | $9.65 | $9.62 | $9.65 | $9.65 | 344 |
| 2020-10-28 | $9.61 | $9.63 | $9.60 | $9.60 | $9.60 | 202,984 |
| 2020-10-27 | $9.65 | $9.65 | $9.63 | $9.63 | $9.63 | 17,562 |
| 2020-10-26 | $9.67 | $9.67 | $9.62 | $9.63 | $9.63 | 6,364 |
| 2020-10-23 | $9.70 | $9.70 | $9.60 | $9.65 | $9.65 | 401,410 |
| 2020-10-22 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 10 |
| 2020-10-21 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 366,810 |
| 2020-10-20 | $9.65 | $9.69 | $9.60 | $9.69 | $9.69 | 366,810 |
| 2020-10-19 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 101 |
| 2020-10-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-10-15 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 60 |
| 2020-10-14 | $9.70 | $9.70 | $9.64 | $9.70 | $9.70 | 10,410 |
| 2020-10-13 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-10-12 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-10-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 100 |
Ouster Inc - Class A (OUST) News Headlines
Recent Ouster Inc - Class A (OUST) News
Similar Companies to Ouster Inc - Class A (OUST) in the Electronic Components Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Jabil Inc | JBL | Electronic Components | Technology | 100,000 |
| TE Connectivity Ltd | TEL | Electronic Components | Technology | 70,000 |
| Amphenol Corp - Class A | APH | Electronic Components | Technology | 38,000 |
| Corning Inc | GLW | Electronic Components | Technology | 38,000 |
| Sanmina Corp | SANM | Electronic Components | Technology | 35,000 |
| Benchmark Electronics Inc | BHE | Electronic Components | Technology | 15,000 |
| Atotech Ltd | ATC | Electronic Components | Technology | 14,000 |
| Littelfuse Inc | LFUS | Electronic Components | Technology | 11,800 |
| Fabrinet | FN | Electronic Components | Technology | 10,400 |
| Plexus Corp | PLXS | Electronic Components | Technology | 10,300 |