Owlet Inc - Class A (OWLT) Exchange: NYSE
Data as of May 2, 2025
$2.80 ($-0.91) -24.53%
Owlet Inc - Class A - Daily Information
Click for more stock information on Owlet Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.66 |
| Previous Close | $2.80 |
| High | $3.70 |
| Low | $2.80 |
| Adjusted Open | $3.66 |
| Previous Adjusted Close | $2.80 |
| Adjusted High | $3.70 |
| Adjusted Low | $2.80 |
About Owlet Inc - Class A (OWLT)
Invest in Owlet Inc - Class A (OWLT)
Historical Stock Data for Owlet Inc - Class A (OWLT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $3.66 | $3.70 | $2.80 | $2.80 | $2.80 | 160,343 |
| 2025-04-03 | $3.72 | $3.80 | $3.70 | $3.71 | $3.71 | 28,928 |
| 2025-04-02 | $3.82 | $3.96 | $3.78 | $3.84 | $3.84 | 20,214 |
| 2025-04-01 | $3.69 | $3.93 | $3.63 | $3.85 | $3.85 | 9,795 |
| 2025-03-31 | $3.55 | $3.75 | $3.47 | $3.68 | $3.68 | 46,592 |
| 2025-03-28 | $4.00 | $4.00 | $3.58 | $3.58 | $3.58 | 33,391 |
| 2025-03-27 | $3.95 | $4.25 | $3.75 | $4.00 | $4.00 | 37,105 |
| 2025-03-26 | $4.01 | $4.15 | $3.86 | $4.01 | $4.01 | 21,305 |
| 2025-03-25 | $4.01 | $4.16 | $3.92 | $4.00 | $4.00 | 17,792 |
| 2025-03-24 | $4.35 | $4.35 | $3.81 | $3.94 | $3.94 | 144,273 |
| 2025-03-21 | $4.15 | $4.29 | $4.15 | $4.29 | $4.29 | 10,616 |
| 2025-03-20 | $4.22 | $4.36 | $4.10 | $4.15 | $4.15 | 29,678 |
| 2025-03-19 | $4.19 | $4.32 | $4.19 | $4.22 | $4.22 | 11,658 |
| 2025-03-18 | $4.27 | $4.32 | $4.22 | $4.28 | $4.28 | 16,200 |
| 2025-03-17 | $4.45 | $4.60 | $4.26 | $4.26 | $4.26 | 19,930 |
| 2025-03-14 | $4.54 | $4.54 | $4.37 | $4.49 | $4.49 | 25,348 |
| 2025-03-13 | $4.43 | $4.54 | $4.19 | $4.53 | $4.53 | 84,428 |
| 2025-03-12 | $4.43 | $4.53 | $4.19 | $4.39 | $4.39 | 49,540 |
| 2025-03-11 | $4.57 | $4.75 | $4.23 | $4.39 | $4.39 | 56,029 |
| 2025-03-10 | $4.74 | $5.01 | $4.50 | $4.53 | $4.53 | 57,802 |
| 2025-03-07 | $4.99 | $5.15 | $4.79 | $4.82 | $4.82 | 51,412 |
| 2025-03-06 | $4.82 | $5.03 | $4.79 | $4.96 | $4.96 | 31,328 |
| 2025-03-05 | $4.85 | $4.95 | $4.50 | $4.92 | $4.92 | 51,332 |
| 2025-03-04 | $4.45 | $4.62 | $4.45 | $4.50 | $4.50 | 39,867 |
| 2025-03-03 | $4.55 | $4.73 | $4.46 | $4.50 | $4.50 | 79,532 |
| 2025-02-28 | $4.60 | $4.60 | $4.35 | $4.52 | $4.52 | 51,763 |
| 2025-02-27 | $4.89 | $4.94 | $4.60 | $4.66 | $4.66 | 23,692 |
| 2025-02-26 | $4.83 | $5.12 | $4.75 | $4.86 | $4.86 | 59,157 |
| 2025-02-25 | $5.05 | $5.09 | $4.78 | $4.83 | $4.83 | 21,830 |
| 2025-02-24 | $5.22 | $5.25 | $5.00 | $5.06 | $5.06 | 48,713 |
| 2025-02-21 | $4.99 | $5.32 | $4.96 | $5.22 | $5.22 | 62,916 |
| 2025-02-20 | $4.99 | $4.99 | $4.92 | $4.96 | $4.96 | 19,984 |
| 2025-02-19 | $4.89 | $5.00 | $4.82 | $5.00 | $5.00 | 34,472 |
| 2025-02-18 | $4.90 | $4.93 | $4.77 | $4.89 | $4.89 | 18,999 |
| 2025-02-14 | $4.74 | $4.90 | $4.65 | $4.90 | $4.90 | 18,279 |
| 2025-02-13 | $4.75 | $4.87 | $4.64 | $4.73 | $4.73 | 27,973 |
| 2025-02-12 | $4.73 | $4.75 | $4.65 | $4.68 | $4.68 | 14,513 |
| 2025-02-11 | $4.77 | $4.80 | $4.69 | $4.78 | $4.78 | 21,809 |
| 2025-02-10 | $4.77 | $4.82 | $4.65 | $4.76 | $4.76 | 17,136 |
| 2025-02-07 | $4.72 | $4.94 | $4.67 | $4.77 | $4.77 | 39,670 |
| 2025-02-06 | $5.00 | $5.00 | $4.64 | $4.71 | $4.71 | 28,415 |
| 2025-02-05 | $4.70 | $5.05 | $4.70 | $5.01 | $5.01 | 47,496 |
| 2025-02-04 | $4.51 | $4.75 | $4.51 | $4.68 | $4.68 | 30,024 |
| 2025-02-03 | $4.39 | $4.62 | $4.36 | $4.61 | $4.61 | 66,186 |
| 2025-01-31 | $4.60 | $4.65 | $4.46 | $4.46 | $4.46 | 30,898 |
| 2025-01-30 | $4.59 | $4.63 | $4.49 | $4.60 | $4.60 | 17,662 |
| 2025-01-29 | $4.54 | $4.63 | $4.45 | $4.51 | $4.51 | 38,028 |
| 2025-01-28 | $4.45 | $4.57 | $4.43 | $4.54 | $4.54 | 16,097 |
| 2025-01-27 | $4.43 | $4.50 | $4.36 | $4.43 | $4.43 | 21,038 |
| 2025-01-24 | $4.51 | $4.55 | $4.40 | $4.53 | $4.53 | 6,398 |
| 2025-01-23 | $4.47 | $4.55 | $4.40 | $4.47 | $4.47 | 13,317 |
| 2025-01-22 | $4.41 | $4.48 | $4.39 | $4.48 | $4.48 | 33,247 |
| 2025-01-21 | $4.28 | $4.53 | $4.25 | $4.38 | $4.38 | 59,850 |
| 2025-01-17 | $4.28 | $4.37 | $4.25 | $4.26 | $4.26 | 43,322 |
| 2025-01-16 | $4.45 | $4.45 | $4.27 | $4.32 | $4.32 | 36,137 |
| 2025-01-15 | $4.60 | $4.60 | $4.46 | $4.51 | $4.51 | 7,608 |
| 2025-01-14 | $4.58 | $4.60 | $4.44 | $4.50 | $4.50 | 4,574 |
| 2025-01-13 | $4.44 | $4.60 | $4.36 | $4.50 | $4.50 | 28,668 |
| 2025-01-10 | $4.41 | $4.60 | $4.41 | $4.54 | $4.54 | 21,793 |
| 2025-01-08 | $4.47 | $4.63 | $4.38 | $4.47 | $4.47 | 18,314 |
| 2025-01-07 | $4.57 | $4.71 | $4.11 | $4.50 | $4.50 | 117,357 |
| 2025-01-06 | $4.70 | $4.93 | $4.48 | $4.60 | $4.60 | 38,515 |
| 2025-01-03 | $4.36 | $4.58 | $4.33 | $4.55 | $4.55 | 18,480 |
| 2025-01-02 | $4.50 | $4.61 | $4.35 | $4.40 | $4.40 | 37,964 |
| 2024-12-31 | $4.47 | $4.50 | $4.30 | $4.45 | $4.45 | 53,752 |
| 2024-12-30 | $4.40 | $4.56 | $4.31 | $4.52 | $4.52 | 40,233 |
| 2024-12-27 | $4.55 | $4.59 | $4.40 | $4.48 | $4.48 | 21,174 |
| 2024-12-26 | $4.53 | $4.69 | $4.50 | $4.65 | $4.65 | 17,305 |
| 2024-12-24 | $4.68 | $4.68 | $4.56 | $4.62 | $4.62 | 5,167 |
| 2024-12-23 | $4.64 | $4.71 | $4.51 | $4.64 | $4.64 | 17,984 |
| 2024-12-20 | $4.46 | $4.79 | $4.40 | $4.64 | $4.64 | 39,680 |
| 2024-12-19 | $4.50 | $4.65 | $4.41 | $4.46 | $4.46 | 45,815 |
| 2024-12-18 | $4.65 | $4.75 | $4.46 | $4.46 | $4.46 | 217,888 |
| 2024-12-17 | $4.86 | $4.97 | $4.56 | $4.69 | $4.69 | 82,466 |
| 2024-12-16 | $4.93 | $5.06 | $4.79 | $4.89 | $4.89 | 60,172 |
| 2024-12-13 | $5.00 | $5.11 | $4.85 | $4.93 | $4.93 | 29,316 |
| 2024-12-12 | $5.22 | $5.31 | $5.04 | $5.09 | $5.09 | 31,674 |
| 2024-12-11 | $5.28 | $5.31 | $5.13 | $5.22 | $5.22 | 29,638 |
| 2024-12-10 | $5.13 | $5.39 | $5.11 | $5.20 | $5.20 | 45,984 |
| 2024-12-09 | $4.91 | $5.19 | $4.83 | $5.09 | $5.09 | 83,885 |
| 2024-12-06 | $4.65 | $4.90 | $4.64 | $4.85 | $4.85 | 27,996 |
| 2024-12-05 | $4.85 | $4.86 | $4.41 | $4.50 | $4.50 | 54,732 |
| 2024-12-04 | $4.59 | $4.98 | $4.59 | $4.90 | $4.90 | 39,723 |
| 2024-12-03 | $4.88 | $4.99 | $4.33 | $4.49 | $4.49 | 62,003 |
| 2024-12-02 | $4.89 | $4.96 | $4.78 | $4.95 | $4.95 | 83,288 |
| 2024-11-29 | $4.88 | $4.88 | $4.67 | $4.86 | $4.86 | 20,403 |
| 2024-11-27 | $4.70 | $4.79 | $4.67 | $4.79 | $4.79 | 37,998 |
| 2024-11-26 | $4.62 | $4.73 | $4.54 | $4.73 | $4.73 | 34,667 |
| 2024-11-25 | $4.53 | $4.71 | $4.37 | $4.60 | $4.60 | 81,009 |
| 2024-11-22 | $4.55 | $4.79 | $4.41 | $4.62 | $4.62 | 21,757 |
| 2024-11-21 | $4.34 | $4.59 | $4.34 | $4.55 | $4.55 | 20,788 |
| 2024-11-20 | $4.43 | $4.55 | $4.28 | $4.41 | $4.41 | 27,611 |
| 2024-11-19 | $4.50 | $4.51 | $4.30 | $4.41 | $4.41 | 54,436 |
| 2024-11-18 | $4.60 | $4.60 | $4.05 | $4.48 | $4.48 | 102,267 |
| 2024-11-15 | $4.81 | $4.84 | $4.51 | $4.67 | $4.67 | 66,104 |
| 2024-11-14 | $5.60 | $5.65 | $4.60 | $4.79 | $4.79 | 136,485 |
| 2024-11-13 | $5.50 | $5.50 | $5.32 | $5.35 | $5.35 | 44,429 |
| 2024-11-12 | $5.27 | $5.49 | $5.25 | $5.41 | $5.41 | 30,693 |
| 2024-11-11 | $4.93 | $5.46 | $4.93 | $5.29 | $5.29 | 51,684 |
| 2024-11-08 | $5.15 | $5.18 | $4.88 | $4.94 | $4.94 | 10,046 |
| 2024-11-07 | $5.26 | $5.29 | $5.08 | $5.13 | $5.13 | 7,607 |
| 2024-11-06 | $5.39 | $5.43 | $5.03 | $5.19 | $5.19 | 100,782 |
| 2024-11-05 | $5.28 | $5.47 | $5.24 | $5.40 | $5.40 | 12,246 |
| 2024-11-04 | $5.48 | $5.48 | $5.14 | $5.38 | $5.38 | 9,567 |
| 2024-11-01 | $5.12 | $5.47 | $5.02 | $5.46 | $5.46 | 20,441 |
| 2024-10-31 | $5.08 | $5.20 | $4.95 | $5.20 | $5.20 | 22,980 |
| 2024-10-30 | $5.06 | $5.15 | $4.97 | $5.02 | $5.02 | 38,018 |
| 2024-10-29 | $4.97 | $5.10 | $4.88 | $5.08 | $5.08 | 30,219 |
| 2024-10-28 | $5.00 | $5.11 | $4.83 | $5.05 | $5.05 | 13,940 |
| 2024-10-25 | $5.04 | $5.10 | $4.95 | $4.99 | $4.99 | 6,732 |
| 2024-10-24 | $5.10 | $5.23 | $4.80 | $5.11 | $5.11 | 8,116 |
| 2024-10-23 | $4.71 | $5.22 | $4.71 | $5.06 | $5.06 | 44,737 |
| 2024-10-22 | $5.15 | $5.15 | $4.72 | $4.77 | $4.77 | 23,849 |
| 2024-10-21 | $5.34 | $5.34 | $5.06 | $5.17 | $5.17 | 24,948 |
| 2024-10-18 | $5.19 | $5.43 | $5.18 | $5.28 | $5.28 | 95,090 |
| 2024-10-17 | $4.70 | $5.16 | $4.68 | $5.15 | $5.15 | 157,093 |
| 2024-10-16 | $4.48 | $4.76 | $4.42 | $4.76 | $4.76 | 56,868 |
| 2024-10-15 | $4.40 | $4.50 | $4.28 | $4.45 | $4.45 | 9,872 |
| 2024-10-14 | $4.63 | $4.63 | $4.26 | $4.39 | $4.39 | 17,581 |
| 2024-10-11 | $4.47 | $4.59 | $4.34 | $4.55 | $4.55 | 22,656 |
| 2024-10-10 | $4.50 | $4.68 | $4.40 | $4.45 | $4.45 | 26,690 |
| 2024-10-09 | $4.21 | $4.69 | $4.20 | $4.63 | $4.63 | 32,131 |
| 2024-10-08 | $4.31 | $4.31 | $4.06 | $4.14 | $4.14 | 19,048 |
| 2024-10-07 | $4.40 | $4.50 | $4.23 | $4.34 | $4.34 | 27,175 |
| 2024-10-04 | $4.52 | $4.55 | $4.48 | $4.50 | $4.50 | 12,368 |
| 2024-10-03 | $4.28 | $4.61 | $4.28 | $4.57 | $4.57 | 28,727 |
| 2024-10-02 | $4.47 | $4.50 | $4.33 | $4.42 | $4.42 | 12,633 |
| 2024-10-01 | $4.50 | $4.50 | $4.33 | $4.46 | $4.46 | 1,427 |
| 2024-09-30 | $4.49 | $4.50 | $4.35 | $4.49 | $4.49 | 3,771 |
| 2024-09-27 | $4.50 | $4.50 | $4.27 | $4.46 | $4.46 | 18,983 |
| 2024-09-26 | $4.40 | $4.60 | $4.22 | $4.57 | $4.57 | 22,828 |
| 2024-09-25 | $4.41 | $4.41 | $3.96 | $4.34 | $4.34 | 37,989 |
| 2024-09-24 | $4.20 | $4.50 | $4.13 | $4.35 | $4.35 | 25,089 |
| 2024-09-23 | $4.44 | $4.44 | $4.20 | $4.24 | $4.24 | 20,415 |
| 2024-09-20 | $4.23 | $4.38 | $4.21 | $4.34 | $4.34 | 35,067 |
| 2024-09-19 | $4.44 | $4.50 | $4.27 | $4.45 | $4.45 | 7,939 |
| 2024-09-18 | $4.51 | $4.51 | $4.33 | $4.36 | $4.36 | 17,265 |
| 2024-09-17 | $4.39 | $4.60 | $4.31 | $4.46 | $4.46 | 44,332 |
| 2024-09-16 | $4.03 | $4.39 | $4.03 | $4.39 | $4.39 | 36,784 |
| 2024-09-13 | $3.94 | $4.16 | $3.92 | $4.03 | $4.03 | 103,872 |
| 2024-09-12 | $3.90 | $4.09 | $3.88 | $3.93 | $3.93 | 375,226 |
| 2024-09-11 | $4.25 | $4.38 | $4.23 | $4.35 | $4.35 | 44,112 |
| 2024-09-10 | $4.22 | $4.34 | $4.11 | $4.20 | $4.20 | 21,983 |
| 2024-09-09 | $4.33 | $4.36 | $4.10 | $4.28 | $4.28 | 36,888 |
| 2024-09-06 | $4.50 | $4.52 | $4.27 | $4.31 | $4.31 | 9,942 |
| 2024-09-05 | $4.43 | $4.67 | $4.21 | $4.41 | $4.41 | 91,507 |
| 2024-09-04 | $4.68 | $4.68 | $4.44 | $4.47 | $4.47 | 13,217 |
| 2024-09-03 | $4.55 | $4.72 | $4.46 | $4.60 | $4.60 | 24,759 |
| 2024-08-30 | $4.52 | $4.62 | $4.43 | $4.49 | $4.49 | 24,241 |
| 2024-08-29 | $4.64 | $4.75 | $4.52 | $4.59 | $4.59 | 36,230 |
| 2024-08-28 | $4.61 | $4.69 | $4.54 | $4.66 | $4.66 | 5,138 |
| 2024-08-27 | $4.63 | $4.68 | $4.61 | $4.61 | $4.61 | 2,525 |
| 2024-08-26 | $4.56 | $4.90 | $4.52 | $4.69 | $4.69 | 20,852 |
| 2024-08-23 | $4.60 | $4.86 | $4.44 | $4.56 | $4.56 | 46,452 |
| 2024-08-22 | $4.51 | $4.90 | $4.38 | $4.40 | $4.40 | 47,192 |
| 2024-08-21 | $4.57 | $4.69 | $4.36 | $4.58 | $4.58 | 32,634 |
| 2024-08-20 | $4.51 | $4.65 | $4.50 | $4.56 | $4.56 | 12,667 |
| 2024-08-19 | $4.72 | $4.72 | $4.52 | $4.55 | $4.55 | 6,536 |
| 2024-08-16 | $4.94 | $4.94 | $4.58 | $4.63 | $4.63 | 11,821 |
| 2024-08-15 | $4.81 | $4.99 | $4.76 | $4.83 | $4.83 | 10,926 |
| 2024-08-14 | $5.13 | $5.13 | $4.64 | $4.79 | $4.79 | 22,632 |
| 2024-08-13 | $4.85 | $5.20 | $4.55 | $5.04 | $5.04 | 101,232 |
| 2024-08-12 | $4.49 | $4.75 | $4.36 | $4.68 | $4.68 | 92,432 |
| 2024-08-09 | $4.22 | $4.66 | $4.16 | $4.58 | $4.58 | 48,057 |
| 2024-08-08 | $4.11 | $4.24 | $4.05 | $4.24 | $4.24 | 10,899 |
| 2024-08-07 | $4.09 | $4.14 | $4.08 | $4.12 | $4.12 | 4,231 |
| 2024-08-06 | $4.07 | $4.16 | $4.01 | $4.10 | $4.10 | 7,295 |
| 2024-08-05 | $4.00 | $4.19 | $3.63 | $4.10 | $4.10 | 74,085 |
| 2024-08-02 | $4.21 | $4.59 | $4.02 | $4.19 | $4.19 | 23,838 |
| 2024-08-01 | $4.40 | $4.60 | $4.00 | $4.30 | $4.30 | 50,439 |
| 2024-07-31 | $4.39 | $4.60 | $4.32 | $4.43 | $4.43 | 40,638 |
| 2024-07-30 | $4.61 | $4.61 | $4.24 | $4.38 | $4.38 | 19,477 |
| 2024-07-29 | $4.35 | $4.66 | $4.26 | $4.34 | $4.34 | 14,450 |
| 2024-07-26 | $4.14 | $4.44 | $4.13 | $4.39 | $4.39 | 8,584 |
| 2024-07-25 | $4.01 | $4.28 | $3.90 | $4.03 | $4.03 | 16,113 |
| 2024-07-24 | $4.12 | $4.29 | $3.96 | $4.13 | $4.13 | 9,582 |
| 2024-07-23 | $4.22 | $4.36 | $3.93 | $4.08 | $4.08 | 29,686 |
| 2024-07-22 | $4.48 | $4.50 | $4.24 | $4.27 | $4.27 | 23,659 |
| 2024-07-19 | $4.65 | $4.72 | $4.46 | $4.47 | $4.47 | 25,373 |
| 2024-07-18 | $4.36 | $4.65 | $4.36 | $4.59 | $4.59 | 12,532 |
| 2024-07-17 | $4.43 | $4.68 | $4.29 | $4.48 | $4.48 | 19,213 |
| 2024-07-16 | $4.25 | $4.77 | $4.25 | $4.45 | $4.45 | 61,289 |
| 2024-07-15 | $4.15 | $4.44 | $4.06 | $4.31 | $4.31 | 45,134 |
| 2024-07-12 | $4.09 | $4.16 | $4.02 | $4.12 | $4.12 | 11,547 |
| 2024-07-11 | $3.96 | $4.15 | $3.91 | $4.04 | $4.04 | 6,690 |
| 2024-07-10 | $4.01 | $4.09 | $4.00 | $4.03 | $4.03 | 12,049 |
| 2024-07-09 | $3.99 | $4.18 | $3.98 | $4.02 | $4.02 | 4,732 |
| 2024-07-08 | $3.94 | $4.11 | $3.93 | $4.00 | $4.00 | 8,865 |
| 2024-07-05 | $4.08 | $4.08 | $3.90 | $3.94 | $3.94 | 6,278 |
| 2024-07-03 | $3.98 | $4.10 | $3.90 | $4.02 | $4.02 | 4,959 |
| 2024-07-02 | $4.11 | $4.24 | $3.95 | $4.00 | $4.00 | 73,852 |
| 2024-07-01 | $4.06 | $4.29 | $4.06 | $4.24 | $4.24 | 8,196 |
| 2024-06-28 | $3.90 | $4.12 | $3.90 | $4.12 | $4.12 | 17,436 |
| 2024-06-27 | $4.10 | $4.18 | $3.86 | $3.87 | $3.87 | 22,933 |
| 2024-06-26 | $4.11 | $4.12 | $3.73 | $3.73 | $3.73 | 14,667 |
| 2024-06-25 | $4.23 | $4.29 | $4.10 | $4.10 | $4.10 | 15,425 |
| 2024-06-24 | $4.24 | $4.34 | $4.07 | $4.10 | $4.10 | 24,710 |
| 2024-06-21 | $4.36 | $4.63 | $4.22 | $4.24 | $4.24 | 24,785 |
| 2024-06-20 | $4.60 | $4.63 | $4.34 | $4.36 | $4.36 | 16,008 |
| 2024-06-18 | $4.60 | $4.80 | $4.52 | $4.62 | $4.62 | 25,639 |
| 2024-06-17 | $4.33 | $4.75 | $4.33 | $4.60 | $4.60 | 48,640 |
| 2024-06-14 | $4.22 | $4.31 | $4.21 | $4.27 | $4.27 | 11,817 |
| 2024-06-13 | $4.53 | $4.53 | $4.20 | $4.21 | $4.21 | 43,806 |
| 2024-06-12 | $4.54 | $4.70 | $4.40 | $4.44 | $4.44 | 32,015 |
| 2024-06-11 | $4.32 | $4.50 | $4.21 | $4.43 | $4.43 | 32,424 |
| 2024-06-10 | $4.63 | $4.80 | $4.12 | $4.19 | $4.19 | 18,377 |
| 2024-06-07 | $4.59 | $4.98 | $4.47 | $4.57 | $4.57 | 44,470 |
| 2024-06-06 | $4.71 | $4.96 | $4.50 | $4.52 | $4.52 | 16,056 |
| 2024-06-05 | $4.27 | $5.45 | $4.22 | $4.80 | $4.80 | 127,883 |
| 2024-06-04 | $3.72 | $4.51 | $3.72 | $4.12 | $4.12 | 98,237 |
| 2024-06-03 | $3.73 | $3.73 | $3.56 | $3.60 | $3.60 | 11,085 |
| 2024-05-31 | $3.72 | $3.75 | $3.65 | $3.69 | $3.69 | 6,051 |
| 2024-05-30 | $3.66 | $3.83 | $3.60 | $3.71 | $3.71 | 6,756 |
| 2024-05-29 | $3.61 | $3.70 | $3.57 | $3.60 | $3.60 | 12,588 |
| 2024-05-28 | $3.60 | $3.86 | $3.60 | $3.68 | $3.68 | 5,918 |
| 2024-05-24 | $3.71 | $3.95 | $3.60 | $3.65 | $3.65 | 18,424 |
| 2024-05-23 | $3.80 | $3.81 | $3.63 | $3.70 | $3.70 | 17,716 |
| 2024-05-22 | $3.80 | $4.01 | $3.80 | $3.80 | $3.80 | 5,199 |
| 2024-05-21 | $3.98 | $4.09 | $3.80 | $3.81 | $3.81 | 11,264 |
| 2024-05-20 | $3.90 | $4.00 | $3.79 | $3.90 | $3.90 | 12,738 |
| 2024-05-17 | $4.04 | $4.16 | $3.90 | $3.95 | $3.95 | 14,804 |
| 2024-05-16 | $4.01 | $4.13 | $3.87 | $3.99 | $3.99 | 15,568 |
| 2024-05-15 | $3.95 | $4.18 | $3.77 | $3.83 | $3.83 | 22,523 |
| 2024-05-14 | $4.00 | $4.11 | $3.93 | $3.95 | $3.95 | 24,651 |
| 2024-05-13 | $4.11 | $4.29 | $3.97 | $4.00 | $4.00 | 16,351 |
| 2024-05-10 | $4.28 | $4.50 | $4.17 | $4.17 | $4.17 | 20,754 |
| 2024-05-09 | $4.22 | $4.40 | $4.22 | $4.30 | $4.30 | 11,091 |
| 2024-05-08 | $4.18 | $4.48 | $4.11 | $4.30 | $4.30 | 10,034 |
| 2024-05-07 | $4.06 | $4.36 | $4.06 | $4.10 | $4.10 | 9,845 |
| 2024-05-06 | $4.20 | $4.50 | $4.12 | $4.45 | $4.45 | 15,325 |
| 2024-05-03 | $4.19 | $4.23 | $4.13 | $4.20 | $4.20 | 6,553 |
| 2024-05-02 | $4.48 | $4.48 | $4.14 | $4.25 | $4.25 | 6,047 |
| 2024-05-01 | $4.29 | $4.40 | $4.28 | $4.38 | $4.38 | 3,802 |
| 2024-04-30 | $4.30 | $4.45 | $4.30 | $4.40 | $4.40 | 4,220 |
| 2024-04-29 | $4.45 | $4.47 | $4.14 | $4.29 | $4.29 | 20,239 |
| 2024-04-26 | $4.15 | $4.19 | $4.01 | $4.16 | $4.16 | 8,651 |
| 2024-04-25 | $3.89 | $4.00 | $3.89 | $3.98 | $3.98 | 5,195 |
| 2024-04-24 | $4.11 | $4.20 | $3.62 | $3.98 | $3.98 | 9,159 |
| 2024-04-23 | $4.19 | $4.20 | $4.00 | $4.02 | $4.02 | 10,575 |
| 2024-04-22 | $3.82 | $4.20 | $3.82 | $4.11 | $4.11 | 11,630 |
| 2024-04-19 | $3.84 | $3.99 | $3.69 | $3.86 | $3.86 | 8,053 |
| 2024-04-18 | $3.53 | $3.91 | $3.34 | $3.91 | $3.91 | 10,347 |
| 2024-04-17 | $3.49 | $3.54 | $3.20 | $3.41 | $3.41 | 13,353 |
| 2024-04-16 | $3.52 | $3.65 | $3.29 | $3.35 | $3.35 | 39,233 |
| 2024-04-15 | $3.58 | $3.71 | $3.40 | $3.43 | $3.43 | 20,644 |
| 2024-04-12 | $3.74 | $3.93 | $3.60 | $3.62 | $3.62 | 20,048 |
| 2024-04-11 | $3.75 | $3.85 | $3.61 | $3.71 | $3.71 | 23,582 |
| 2024-04-10 | $3.83 | $4.03 | $3.66 | $3.80 | $3.80 | 20,293 |
| 2024-04-09 | $3.96 | $4.08 | $3.80 | $3.88 | $3.88 | 13,862 |
| 2024-04-08 | $4.18 | $4.29 | $3.81 | $3.93 | $3.93 | 10,400 |
| 2024-04-05 | $3.97 | $4.25 | $3.97 | $4.15 | $4.15 | 17,683 |
| 2024-04-04 | $4.19 | $4.27 | $3.77 | $3.85 | $3.85 | 23,748 |
| 2024-04-03 | $4.31 | $4.33 | $4.13 | $4.20 | $4.20 | 8,681 |
| 2024-04-02 | $4.20 | $4.31 | $4.08 | $4.29 | $4.29 | 14,409 |
| 2024-04-01 | $4.30 | $4.44 | $4.20 | $4.22 | $4.22 | 24,146 |
| 2024-03-28 | $4.28 | $4.44 | $4.28 | $4.31 | $4.31 | 11,285 |
| 2024-03-27 | $4.59 | $4.59 | $4.20 | $4.28 | $4.28 | 22,673 |
| 2024-03-26 | $4.53 | $4.65 | $4.41 | $4.47 | $4.47 | 15,687 |
| 2024-03-25 | $4.49 | $4.68 | $4.36 | $4.47 | $4.47 | 8,565 |
| 2024-03-22 | $4.54 | $4.69 | $4.26 | $4.36 | $4.36 | 5,792 |
| 2024-03-21 | $4.65 | $4.70 | $4.41 | $4.54 | $4.54 | 28,509 |
| 2024-03-20 | $4.17 | $4.38 | $4.15 | $4.38 | $4.38 | 9,733 |
| 2024-03-19 | $4.38 | $4.46 | $4.06 | $4.17 | $4.17 | 37,471 |
| 2024-03-18 | $4.45 | $4.60 | $4.35 | $4.40 | $4.40 | 46,755 |
| 2024-03-15 | $4.70 | $4.81 | $4.34 | $4.45 | $4.45 | 44,883 |
| 2024-03-14 | $4.86 | $4.93 | $4.33 | $4.33 | $4.33 | 65,928 |
| 2024-03-13 | $4.86 | $5.18 | $4.83 | $4.86 | $4.86 | 50,264 |
| 2024-03-12 | $5.14 | $5.14 | $4.85 | $4.93 | $4.93 | 26,182 |
| 2024-03-11 | $5.19 | $5.28 | $5.01 | $5.10 | $5.10 | 15,011 |
| 2024-03-08 | $5.59 | $5.96 | $5.10 | $5.15 | $5.15 | 24,920 |
| 2024-03-07 | $5.54 | $5.95 | $5.38 | $5.72 | $5.72 | 26,174 |
| 2024-03-06 | $5.27 | $5.78 | $5.20 | $5.65 | $5.65 | 23,673 |
| 2024-03-05 | $5.53 | $5.61 | $5.14 | $5.30 | $5.30 | 18,187 |
| 2024-03-04 | $5.82 | $5.86 | $5.25 | $5.58 | $5.58 | 27,695 |
| 2024-03-01 | $5.58 | $5.79 | $5.49 | $5.70 | $5.70 | 20,964 |
| 2024-02-29 | $5.48 | $5.85 | $5.46 | $5.68 | $5.68 | 32,864 |
| 2024-02-28 | $5.75 | $5.88 | $5.32 | $5.42 | $5.42 | 22,602 |
| 2024-02-27 | $5.83 | $5.97 | $5.69 | $5.84 | $5.84 | 21,421 |
| 2024-02-26 | $6.08 | $6.25 | $5.59 | $5.75 | $5.75 | 65,230 |
| 2024-02-23 | $4.99 | $6.20 | $4.99 | $6.17 | $6.17 | 155,960 |
| 2024-02-22 | $4.63 | $5.07 | $4.57 | $5.02 | $5.02 | 66,259 |
| 2024-02-21 | $4.49 | $4.58 | $4.38 | $4.54 | $4.54 | 8,214 |
| 2024-02-20 | $4.42 | $4.50 | $4.28 | $4.50 | $4.50 | 30,662 |
| 2024-02-16 | $4.60 | $4.66 | $4.31 | $4.46 | $4.46 | 21,078 |
| 2024-02-15 | $4.51 | $4.73 | $4.45 | $4.49 | $4.49 | 21,781 |
| 2024-02-14 | $4.75 | $4.75 | $4.50 | $4.60 | $4.60 | 17,714 |
| 2024-02-13 | $4.50 | $4.85 | $4.47 | $4.65 | $4.65 | 24,716 |
| 2024-02-12 | $4.40 | $4.62 | $4.25 | $4.43 | $4.43 | 32,867 |
| 2024-02-09 | $4.60 | $4.65 | $4.45 | $4.53 | $4.53 | 22,959 |
| 2024-02-08 | $4.65 | $4.75 | $4.54 | $4.55 | $4.55 | 27,912 |
| 2024-02-07 | $4.68 | $4.68 | $4.46 | $4.54 | $4.54 | 30,828 |
| 2024-02-06 | $4.47 | $4.55 | $4.40 | $4.44 | $4.44 | 26,604 |
| 2024-02-05 | $4.56 | $4.73 | $4.34 | $4.45 | $4.45 | 25,002 |
| 2024-02-02 | $4.97 | $4.97 | $4.40 | $4.49 | $4.49 | 28,238 |
| 2024-02-01 | $5.01 | $5.05 | $4.64 | $4.94 | $4.94 | 28,951 |
| 2024-01-31 | $5.75 | $5.75 | $4.50 | $4.89 | $4.89 | 178,017 |
| 2024-01-30 | $5.71 | $5.88 | $5.60 | $5.77 | $5.77 | 12,920 |
| 2024-01-29 | $5.94 | $5.95 | $5.62 | $5.75 | $5.75 | 27,306 |
| 2024-01-26 | $6.00 | $6.11 | $5.91 | $5.98 | $5.98 | 8,447 |
| 2024-01-25 | $6.15 | $6.20 | $5.63 | $6.00 | $6.00 | 11,671 |
| 2024-01-24 | $6.23 | $6.35 | $6.00 | $6.01 | $6.01 | 7,029 |
| 2024-01-23 | $6.12 | $6.39 | $6.12 | $6.30 | $6.30 | 3,079 |
| 2024-01-22 | $6.60 | $6.71 | $6.28 | $6.40 | $6.40 | 55,781 |
| 2024-01-19 | $6.52 | $6.84 | $6.25 | $6.72 | $6.72 | 12,260 |
| 2024-01-18 | $6.27 | $6.79 | $6.27 | $6.52 | $6.52 | 8,638 |
| 2024-01-17 | $6.75 | $6.88 | $6.10 | $6.38 | $6.38 | 31,720 |
| 2024-01-16 | $7.00 | $7.50 | $6.63 | $6.90 | $6.90 | 74,530 |
| 2024-01-12 | $6.27 | $6.59 | $6.17 | $6.59 | $6.59 | 32,267 |
| 2024-01-11 | $5.98 | $6.45 | $5.83 | $6.26 | $6.26 | 36,693 |
| 2024-01-10 | $5.99 | $6.01 | $5.73 | $5.98 | $5.98 | 42,007 |
| 2024-01-09 | $5.67 | $6.01 | $5.63 | $5.90 | $5.90 | 26,284 |
| 2024-01-08 | $5.93 | $5.93 | $5.61 | $5.79 | $5.79 | 20,884 |
| 2024-01-05 | $5.28 | $5.74 | $5.25 | $5.61 | $5.61 | 14,462 |
| 2024-01-04 | $5.48 | $5.50 | $5.33 | $5.42 | $5.42 | 11,988 |
| 2024-01-03 | $5.85 | $5.85 | $5.47 | $5.51 | $5.51 | 13,600 |
| 2024-01-02 | $5.34 | $5.93 | $5.34 | $5.75 | $5.75 | 14,969 |
| 2023-12-29 | $6.12 | $6.12 | $5.21 | $5.28 | $5.28 | 69,039 |
| 2023-12-28 | $6.00 | $6.16 | $5.95 | $6.04 | $6.04 | 10,825 |
| 2023-12-27 | $5.71 | $6.09 | $5.71 | $5.95 | $5.95 | 28,375 |
| 2023-12-26 | $5.80 | $5.82 | $5.71 | $5.82 | $5.82 | 8,881 |
| 2023-12-22 | $5.57 | $5.79 | $5.25 | $5.70 | $5.70 | 7,006 |
| 2023-12-21 | $5.72 | $5.82 | $5.56 | $5.64 | $5.64 | 5,742 |
| 2023-12-20 | $5.58 | $5.82 | $5.48 | $5.67 | $5.67 | 24,101 |
| 2023-12-19 | $5.13 | $5.82 | $5.13 | $5.71 | $5.71 | 29,770 |
| 2023-12-18 | $5.15 | $5.21 | $5.00 | $5.15 | $5.15 | 24,375 |
| 2023-12-15 | $5.00 | $5.22 | $5.00 | $5.05 | $5.05 | 25,529 |
| 2023-12-14 | $5.07 | $5.10 | $4.95 | $5.10 | $5.10 | 16,952 |
| 2023-12-13 | $5.07 | $5.20 | $4.80 | $4.99 | $4.99 | 37,468 |
| 2023-12-12 | $5.12 | $5.50 | $5.03 | $5.08 | $5.08 | 25,475 |
| 2023-12-11 | $5.28 | $5.34 | $5.00 | $5.25 | $5.25 | 7,480 |
| 2023-12-08 | $5.05 | $5.41 | $4.97 | $5.38 | $5.38 | 22,849 |
| 2023-12-07 | $5.19 | $5.32 | $4.94 | $5.08 | $5.08 | 15,943 |
| 2023-12-06 | $4.96 | $5.27 | $4.96 | $5.18 | $5.18 | 14,942 |
| 2023-12-05 | $5.08 | $5.10 | $4.98 | $5.08 | $5.08 | 8,370 |
| 2023-12-04 | $5.26 | $5.31 | $5.02 | $5.11 | $5.11 | 17,169 |
| 2023-12-01 | $5.12 | $5.27 | $5.03 | $5.17 | $5.17 | 9,388 |
| 2023-11-30 | $5.12 | $5.12 | $5.03 | $5.03 | $5.03 | 9,993 |
| 2023-11-29 | $5.30 | $5.38 | $5.00 | $5.05 | $5.05 | 48,953 |
| 2023-11-28 | $5.50 | $5.69 | $5.00 | $5.10 | $5.10 | 50,490 |
| 2023-11-27 | $5.78 | $5.82 | $5.36 | $5.40 | $5.40 | 56,759 |
| 2023-11-24 | $5.91 | $5.91 | $5.75 | $5.78 | $5.78 | 6,441 |
| 2023-11-22 | $5.69 | $5.82 | $5.63 | $5.82 | $5.82 | 19,204 |
| 2023-11-21 | $5.76 | $5.95 | $5.62 | $5.82 | $5.82 | 11,887 |
| 2023-11-20 | $6.04 | $6.32 | $5.85 | $5.94 | $5.94 | 39,016 |
| 2023-11-17 | $5.96 | $5.96 | $5.68 | $5.82 | $5.82 | 24,131 |
| 2023-11-16 | $6.15 | $6.16 | $5.60 | $5.75 | $5.75 | 39,102 |
| 2023-11-15 | $5.84 | $6.46 | $5.84 | $6.16 | $6.16 | 110,317 |
| 2023-11-14 | $7.00 | $7.00 | $5.48 | $5.95 | $5.95 | 75,261 |
| 2023-11-13 | $5.40 | $6.90 | $5.02 | $6.44 | $6.44 | 260,328 |
| 2023-11-10 | $4.80 | $5.42 | $4.80 | $5.00 | $5.00 | 76,398 |
| 2023-11-09 | $5.00 | $5.60 | $4.61 | $4.80 | $4.80 | 359,330 |
| 2023-11-08 | $4.37 | $5.00 | $4.37 | $4.79 | $4.79 | 24,575 |
| 2023-11-07 | $4.36 | $4.65 | $4.36 | $4.53 | $4.53 | 13,359 |
| 2023-11-06 | $4.28 | $4.45 | $4.10 | $4.34 | $4.34 | 9,128 |
| 2023-11-03 | $4.22 | $4.45 | $4.22 | $4.33 | $4.33 | 7,964 |
| 2023-11-02 | $4.24 | $4.34 | $4.20 | $4.23 | $4.23 | 13,882 |
| 2023-11-01 | $4.00 | $4.20 | $4.00 | $4.20 | $4.20 | 4,147 |
| 2023-10-31 | $4.23 | $4.27 | $4.00 | $4.05 | $4.05 | 16,762 |
| 2023-10-30 | $4.02 | $4.22 | $3.90 | $4.18 | $4.18 | 16,000 |
| 2023-10-27 | $3.82 | $4.20 | $3.82 | $4.05 | $4.05 | 2,314 |
| 2023-10-26 | $3.96 | $4.15 | $3.80 | $4.05 | $4.05 | 4,651 |
| 2023-10-25 | $3.75 | $4.14 | $3.75 | $4.14 | $4.14 | 2,710 |
| 2023-10-24 | $3.80 | $4.09 | $3.80 | $4.09 | $4.09 | 7,238 |
| 2023-10-23 | $3.84 | $3.99 | $3.74 | $3.99 | $3.99 | 2,197 |
| 2023-10-20 | $3.73 | $4.01 | $3.73 | $4.01 | $4.01 | 2,924 |
| 2023-10-19 | $4.01 | $4.01 | $3.79 | $3.79 | $3.79 | 4,740 |
| 2023-10-18 | $4.01 | $4.01 | $3.88 | $3.94 | $3.94 | 1,524 |
| 2023-10-17 | $3.87 | $4.09 | $3.87 | $3.91 | $3.91 | 8,495 |
| 2023-10-16 | $4.03 | $4.25 | $3.84 | $3.98 | $3.98 | 5,938 |
| 2023-10-13 | $3.96 | $4.27 | $3.62 | $3.98 | $3.98 | 18,558 |
| 2023-10-12 | $4.21 | $4.21 | $3.80 | $3.94 | $3.94 | 11,179 |
| 2023-10-11 | $4.30 | $4.62 | $4.19 | $4.19 | $4.19 | 34,494 |
| 2023-10-10 | $4.49 | $4.72 | $4.14 | $4.39 | $4.39 | 44,583 |
| 2023-10-09 | $4.48 | $4.48 | $4.29 | $4.45 | $4.45 | 3,639 |
| 2023-10-06 | $4.10 | $4.49 | $4.00 | $4.49 | $4.49 | 16,180 |
| 2023-10-05 | $4.25 | $4.48 | $3.95 | $4.17 | $4.17 | 25,621 |
| 2023-10-04 | $4.53 | $4.53 | $4.25 | $4.48 | $4.48 | 2,480 |
| 2023-10-03 | $4.52 | $4.60 | $4.05 | $4.50 | $4.50 | 17,718 |
| 2023-10-02 | $4.60 | $4.70 | $4.43 | $4.50 | $4.50 | 9,943 |
| 2023-09-29 | $4.30 | $4.48 | $4.22 | $4.48 | $4.48 | 5,856 |
| 2023-09-28 | $4.02 | $4.39 | $4.02 | $4.13 | $4.13 | 10,642 |
| 2023-09-27 | $3.72 | $4.11 | $3.64 | $4.00 | $4.00 | 14,191 |
| 2023-09-26 | $3.57 | $3.81 | $3.57 | $3.80 | $3.80 | 7,247 |
| 2023-09-25 | $3.52 | $3.70 | $3.52 | $3.53 | $3.53 | 4,544 |
| 2023-09-22 | $3.78 | $3.78 | $3.55 | $3.55 | $3.55 | 5,346 |
| 2023-09-21 | $3.66 | $3.83 | $3.65 | $3.65 | $3.65 | 3,969 |
| 2023-09-20 | $3.78 | $3.80 | $3.56 | $3.78 | $3.78 | 3,777 |
| 2023-09-19 | $3.62 | $3.85 | $3.54 | $3.78 | $3.78 | 3,541 |
| 2023-09-18 | $3.81 | $3.90 | $3.67 | $3.74 | $3.74 | 6,105 |
| 2023-09-15 | $3.72 | $3.90 | $3.66 | $3.83 | $3.83 | 23,818 |
| 2023-09-14 | $3.64 | $3.85 | $3.64 | $3.83 | $3.83 | 9,628 |
| 2023-09-13 | $3.52 | $3.65 | $3.41 | $3.58 | $3.58 | 7,552 |
| 2023-09-12 | $3.51 | $3.70 | $3.44 | $3.58 | $3.58 | 7,762 |
| 2023-09-11 | $3.54 | $3.67 | $3.39 | $3.41 | $3.41 | 13,139 |
| 2023-09-08 | $3.65 | $3.88 | $3.37 | $3.52 | $3.52 | 5,977 |
| 2023-09-07 | $3.39 | $3.62 | $3.36 | $3.56 | $3.56 | 6,291 |
| 2023-09-06 | $3.52 | $3.57 | $3.43 | $3.45 | $3.45 | 7,216 |
| 2023-09-05 | $3.35 | $3.59 | $3.20 | $3.51 | $3.51 | 9,704 |
| 2023-09-01 | $3.10 | $3.47 | $3.10 | $3.43 | $3.43 | 27,164 |
| 2023-08-31 | $3.31 | $3.45 | $3.05 | $3.07 | $3.07 | 38,794 |
| 2023-08-30 | $3.17 | $3.40 | $3.16 | $3.30 | $3.30 | 32,367 |
| 2023-08-29 | $3.32 | $3.53 | $3.20 | $3.24 | $3.24 | 26,014 |
| 2023-08-28 | $3.74 | $3.77 | $3.30 | $3.31 | $3.31 | 54,228 |
| 2023-08-25 | $3.74 | $3.74 | $3.60 | $3.64 | $3.64 | 6,181 |
| 2023-08-24 | $3.87 | $3.87 | $3.60 | $3.72 | $3.72 | 30,121 |
| 2023-08-23 | $3.91 | $3.91 | $3.69 | $3.87 | $3.87 | 12,151 |
| 2023-08-22 | $4.14 | $4.18 | $3.70 | $3.91 | $3.91 | 58,481 |
| 2023-08-21 | $4.20 | $4.29 | $4.14 | $4.15 | $4.15 | 15,670 |
| 2023-08-18 | $4.50 | $4.50 | $4.21 | $4.21 | $4.21 | 35,422 |
| 2023-08-17 | $4.80 | $4.90 | $4.50 | $4.51 | $4.51 | 68,202 |
| 2023-08-16 | $4.40 | $4.89 | $4.31 | $4.85 | $4.85 | 67,916 |
| 2023-08-15 | $4.80 | $4.80 | $4.15 | $4.43 | $4.43 | 41,707 |
| 2023-08-14 | $4.48 | $4.70 | $4.37 | $4.54 | $4.54 | 12,512 |
| 2023-08-11 | $4.36 | $4.51 | $4.36 | $4.46 | $4.46 | 11,781 |
| 2023-08-10 | $4.60 | $4.69 | $4.32 | $4.32 | $4.32 | 26,950 |
| 2023-08-09 | $4.71 | $4.71 | $4.61 | $4.62 | $4.62 | 6,209 |
| 2023-08-08 | $4.80 | $4.83 | $4.61 | $4.77 | $4.77 | 5,759 |
| 2023-08-07 | $4.79 | $4.91 | $4.73 | $4.85 | $4.85 | 11,600 |
| 2023-08-04 | $4.92 | $4.93 | $4.54 | $4.87 | $4.87 | 20,191 |
| 2023-08-03 | $4.58 | $4.92 | $4.39 | $4.92 | $4.92 | 16,329 |
| 2023-08-02 | $4.65 | $4.72 | $4.51 | $4.56 | $4.56 | 13,312 |
| 2023-08-01 | $4.79 | $4.82 | $4.64 | $4.74 | $4.74 | 11,650 |
| 2023-07-31 | $4.79 | $4.88 | $4.74 | $4.82 | $4.82 | 8,654 |
| 2023-07-28 | $4.81 | $4.90 | $4.64 | $4.75 | $4.75 | 8,649 |
| 2023-07-27 | $4.90 | $4.90 | $4.64 | $4.80 | $4.80 | 25,266 |
| 2023-07-26 | $4.88 | $4.90 | $4.78 | $4.90 | $4.90 | 23,438 |
| 2023-07-25 | $4.91 | $4.93 | $4.86 | $4.90 | $4.90 | 29,369 |
| 2023-07-24 | $5.04 | $5.05 | $4.88 | $4.92 | $4.92 | 37,495 |
| 2023-07-21 | $4.50 | $4.95 | $4.42 | $4.92 | $4.92 | 86,367 |
| 2023-07-20 | $4.41 | $4.57 | $4.33 | $4.48 | $4.48 | 22,004 |
| 2023-07-19 | $4.44 | $4.44 | $4.18 | $4.41 | $4.41 | 62,812 |
| 2023-07-18 | $4.44 | $4.53 | $4.36 | $4.42 | $4.42 | 29,328 |
| 2023-07-17 | $4.39 | $4.50 | $4.26 | $4.44 | $4.44 | 21,761 |
| 2023-07-14 | $4.57 | $4.57 | $4.25 | $4.38 | $4.38 | 36,452 |
| 2023-07-13 | $4.71 | $4.72 | $4.52 | $4.53 | $4.53 | 24,311 |
| 2023-07-12 | $4.86 | $4.89 | $4.35 | $4.67 | $4.67 | 50,468 |
| 2023-07-11 | $4.57 | $4.97 | $4.57 | $4.82 | $4.82 | 57,753 |
| 2023-07-10 | $4.43 | $4.84 | $4.06 | $4.69 | $4.69 | 173,981 |
| 2023-07-07 | $0.31 | $0.34 | $0.29 | $0.32 | $0.32 | 877,424 |
| 2023-07-06 | $0.32 | $0.33 | $0.29 | $0.31 | $0.31 | 999,888 |
| 2023-07-05 | $0.34 | $0.34 | $0.32 | $0.32 | $0.32 | 344,125 |
| 2023-07-03 | $0.36 | $0.37 | $0.33 | $0.35 | $0.35 | 236,492 |
| 2023-06-30 | $0.32 | $0.36 | $0.32 | $0.34 | $0.34 | 617,961 |
| 2023-06-29 | $0.35 | $0.35 | $0.32 | $0.34 | $0.34 | 377,855 |
| 2023-06-28 | $0.34 | $0.37 | $0.34 | $0.34 | $0.34 | 588,077 |
| 2023-06-27 | $0.36 | $0.36 | $0.33 | $0.35 | $0.35 | 995,450 |
| 2023-06-26 | $0.34 | $0.39 | $0.33 | $0.36 | $0.36 | 1,443,460 |
| 2023-06-23 | $0.35 | $0.35 | $0.31 | $0.34 | $0.34 | 4,740,495 |
| 2023-06-22 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 1,478,670 |
| 2023-06-21 | $0.36 | $0.42 | $0.34 | $0.35 | $0.35 | 7,392,017 |
| 2023-06-20 | $0.29 | $0.41 | $0.26 | $0.35 | $0.35 | 34,727,953 |
| 2023-06-16 | $0.24 | $0.25 | $0.21 | $0.25 | $0.25 | 710,140 |
| 2023-06-15 | $0.23 | $0.25 | $0.21 | $0.22 | $0.22 | 757,800 |
| 2023-06-14 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 387,155 |
| 2023-06-13 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 599,698 |
| 2023-06-12 | $0.21 | $0.24 | $0.21 | $0.21 | $0.21 | 607,538 |
| 2023-06-09 | $0.21 | $0.21 | $0.20 | $0.21 | $0.21 | 340,781 |
| 2023-06-08 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 1,018,084 |
| 2023-06-07 | $0.21 | $0.22 | $0.18 | $0.20 | $0.20 | 1,038,325 |
| 2023-06-06 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 775,590 |
| 2023-06-05 | $0.23 | $0.23 | $0.20 | $0.21 | $0.21 | 967,400 |
| 2023-06-02 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 588,031 |
| 2023-06-01 | $0.22 | $0.25 | $0.21 | $0.21 | $0.21 | 342,941 |
| 2023-05-31 | $0.22 | $0.25 | $0.20 | $0.22 | $0.22 | 742,886 |
| 2023-05-30 | $0.26 | $0.26 | $0.22 | $0.22 | $0.22 | 780,971 |
| 2023-05-26 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 364,404 |
| 2023-05-25 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 305,426 |
| 2023-05-24 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 353,040 |
| 2023-05-23 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 517,162 |
| 2023-05-22 | $0.26 | $0.27 | $0.26 | $0.27 | $0.27 | 261,048 |
| 2023-05-19 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 606,007 |
| 2023-05-18 | $0.28 | $0.29 | $0.25 | $0.27 | $0.27 | 801,115 |
| 2023-05-17 | $0.30 | $0.30 | $0.25 | $0.25 | $0.25 | 854,554 |
| 2023-05-16 | $0.29 | $0.30 | $0.26 | $0.27 | $0.27 | 632,969 |
| 2023-05-15 | $0.32 | $0.34 | $0.28 | $0.28 | $0.28 | 1,366,677 |
| 2023-05-12 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 346,131 |
| 2023-05-11 | $0.33 | $0.35 | $0.32 | $0.32 | $0.32 | 246,555 |
| 2023-05-10 | $0.32 | $0.34 | $0.31 | $0.34 | $0.34 | 351,062 |
| 2023-05-09 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 479,333 |
| 2023-05-08 | $0.35 | $0.37 | $0.32 | $0.33 | $0.33 | 1,028,044 |
| 2023-05-05 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 209,238 |
| 2023-05-04 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 298,770 |
| 2023-05-03 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 326,784 |
| 2023-05-02 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 337,574 |
| 2023-05-01 | $0.31 | $0.32 | $0.30 | $0.32 | $0.32 | 381,965 |
| 2023-04-28 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 469,405 |
| 2023-04-27 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 653,773 |
| 2023-04-26 | $0.38 | $0.38 | $0.32 | $0.34 | $0.34 | 651,921 |
| 2023-04-25 | $0.39 | $0.39 | $0.35 | $0.36 | $0.36 | 779,142 |
| 2023-04-24 | $0.37 | $0.41 | $0.34 | $0.38 | $0.38 | 2,879,784 |
| 2023-04-21 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 377,128 |
| 2023-04-20 | $0.35 | $0.38 | $0.35 | $0.35 | $0.35 | 393,543 |
| 2023-04-19 | $0.32 | $0.37 | $0.32 | $0.35 | $0.35 | 1,055,307 |
| 2023-04-18 | $0.34 | $0.34 | $0.30 | $0.32 | $0.32 | 488,251 |
| 2023-04-17 | $0.33 | $0.34 | $0.31 | $0.33 | $0.33 | 487,600 |
| 2023-04-14 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 370,352 |
| 2023-04-13 | $0.31 | $0.33 | $0.31 | $0.31 | $0.31 | 222,076 |
| 2023-04-12 | $0.31 | $0.32 | $0.31 | $0.31 | $0.31 | 137,025 |
| 2023-04-11 | $0.33 | $0.33 | $0.31 | $0.32 | $0.32 | 218,121 |
| 2023-04-10 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 169,446 |
| 2023-04-06 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 152,981 |
| 2023-04-05 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 165,827 |
| 2023-04-04 | $0.33 | $0.33 | $0.31 | $0.31 | $0.31 | 182,166 |
| 2023-04-03 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 377,939 |
| 2023-03-31 | $0.31 | $0.33 | $0.31 | $0.32 | $0.32 | 580,037 |
| 2023-03-30 | $0.33 | $0.34 | $0.31 | $0.32 | $0.32 | 302,290 |
| 2023-03-29 | $0.32 | $0.33 | $0.30 | $0.33 | $0.33 | 422,902 |
| 2023-03-28 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 326,019 |
| 2023-03-27 | $0.35 | $0.35 | $0.33 | $0.33 | $0.33 | 362,882 |
| 2023-03-24 | $0.35 | $0.38 | $0.34 | $0.34 | $0.34 | 418,884 |
| 2023-03-23 | $0.33 | $0.36 | $0.33 | $0.34 | $0.34 | 456,139 |
| 2023-03-22 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 654,956 |
| 2023-03-21 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 625,574 |
| 2023-03-20 | $0.38 | $0.39 | $0.32 | $0.32 | $0.32 | 1,087,487 |
| 2023-03-17 | $0.36 | $0.39 | $0.35 | $0.35 | $0.35 | 3,379,592 |
| 2023-03-16 | $0.37 | $0.40 | $0.34 | $0.35 | $0.35 | 874,439 |
| 2023-03-15 | $0.36 | $0.40 | $0.33 | $0.33 | $0.33 | 541,869 |
| 2023-03-14 | $0.36 | $0.39 | $0.35 | $0.36 | $0.36 | 799,966 |
| 2023-03-13 | $0.39 | $0.42 | $0.37 | $0.37 | $0.37 | 661,630 |
| 2023-03-10 | $0.44 | $0.47 | $0.38 | $0.41 | $0.41 | 1,188,540 |
| 2023-03-09 | $0.50 | $0.50 | $0.44 | $0.44 | $0.44 | 681,520 |
| 2023-03-08 | $0.48 | $0.51 | $0.44 | $0.49 | $0.49 | 900,929 |
| 2023-03-07 | $0.46 | $0.51 | $0.44 | $0.47 | $0.47 | 1,308,351 |
| 2023-03-06 | $0.44 | $0.47 | $0.42 | $0.44 | $0.44 | 787,689 |
| 2023-03-03 | $0.45 | $0.46 | $0.39 | $0.43 | $0.43 | 829,629 |
| 2023-03-02 | $0.35 | $0.46 | $0.35 | $0.43 | $0.43 | 2,349,162 |
| 2023-03-01 | $0.37 | $0.40 | $0.34 | $0.36 | $0.36 | 599,646 |
| 2023-02-28 | $0.40 | $0.41 | $0.35 | $0.37 | $0.37 | 669,105 |
| 2023-02-27 | $0.32 | $0.41 | $0.32 | $0.38 | $0.38 | 976,181 |
| 2023-02-24 | $0.34 | $0.37 | $0.32 | $0.36 | $0.36 | 878,267 |
| 2023-02-23 | $0.35 | $0.36 | $0.30 | $0.34 | $0.34 | 1,559,514 |
| 2023-02-22 | $0.36 | $0.38 | $0.33 | $0.35 | $0.35 | 2,030,100 |
| 2023-02-21 | $0.47 | $0.47 | $0.36 | $0.40 | $0.40 | 12,838,114 |
| 2023-02-17 | $0.33 | $0.34 | $0.30 | $0.34 | $0.34 | 7,362,148 |
| 2023-02-16 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 357,656 |
| 2023-02-15 | $0.34 | $0.35 | $0.32 | $0.34 | $0.34 | 509,503 |
| 2023-02-14 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 549,387 |
| 2023-02-13 | $0.31 | $0.34 | $0.31 | $0.34 | $0.34 | 585,882 |
| 2023-02-10 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 658,341 |
| 2023-02-09 | $0.34 | $0.36 | $0.32 | $0.32 | $0.32 | 588,237 |
| 2023-02-08 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 793,578 |
| 2023-02-07 | $0.38 | $0.39 | $0.31 | $0.36 | $0.36 | 1,566,604 |
| 2023-02-06 | $0.39 | $0.40 | $0.37 | $0.38 | $0.38 | 782,896 |
| 2023-02-03 | $0.42 | $0.43 | $0.38 | $0.39 | $0.39 | 871,426 |
| 2023-02-02 | $0.40 | $0.42 | $0.38 | $0.42 | $0.42 | 1,036,470 |
| 2023-02-01 | $0.39 | $0.42 | $0.36 | $0.39 | $0.39 | 1,290,327 |
| 2023-01-31 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 805,993 |
| 2023-01-30 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 822,210 |
| 2023-01-27 | $0.43 | $0.43 | $0.37 | $0.40 | $0.40 | 666,519 |
| 2023-01-26 | $0.42 | $0.45 | $0.37 | $0.41 | $0.41 | 940,511 |
| 2023-01-25 | $0.48 | $0.51 | $0.43 | $0.46 | $0.46 | 476,436 |
| 2023-01-24 | $0.56 | $0.56 | $0.48 | $0.49 | $0.49 | 268,733 |
| 2023-01-23 | $0.59 | $0.59 | $0.52 | $0.53 | $0.53 | 152,838 |
| 2023-01-20 | $0.60 | $0.60 | $0.50 | $0.54 | $0.54 | 286,579 |
| 2023-01-19 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 36,198 |
| 2023-01-18 | $0.66 | $0.66 | $0.57 | $0.57 | $0.57 | 122,456 |
| 2023-01-17 | $0.62 | $0.69 | $0.62 | $0.63 | $0.63 | 105,547 |
| 2023-01-13 | $0.62 | $0.64 | $0.59 | $0.60 | $0.60 | 112,513 |
| 2023-01-12 | $0.62 | $0.64 | $0.61 | $0.62 | $0.62 | 68,369 |
| 2023-01-11 | $0.63 | $0.69 | $0.63 | $0.63 | $0.63 | 37,507 |
| 2023-01-10 | $0.69 | $0.69 | $0.61 | $0.65 | $0.65 | 58,684 |
| 2023-01-09 | $0.60 | $0.66 | $0.58 | $0.63 | $0.63 | 56,558 |
| 2023-01-06 | $0.56 | $0.61 | $0.56 | $0.60 | $0.60 | 59,820 |
| 2023-01-05 | $0.65 | $0.69 | $0.55 | $0.58 | $0.58 | 101,616 |
| 2023-01-04 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 73,252 |
| 2023-01-03 | $0.59 | $0.61 | $0.56 | $0.57 | $0.57 | 49,618 |
| 2022-12-30 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 138,595 |
| 2022-12-29 | $0.57 | $0.58 | $0.54 | $0.58 | $0.58 | 109,900 |
| 2022-12-28 | $0.54 | $0.63 | $0.54 | $0.56 | $0.56 | 228,740 |
| 2022-12-27 | $0.75 | $0.75 | $0.58 | $0.60 | $0.60 | 122,639 |
| 2022-12-23 | $0.76 | $0.80 | $0.66 | $0.68 | $0.68 | 197,798 |
| 2022-12-22 | $0.75 | $0.80 | $0.69 | $0.72 | $0.72 | 57,974 |
| 2022-12-21 | $0.76 | $0.80 | $0.73 | $0.76 | $0.76 | 86,258 |
| 2022-12-20 | $0.72 | $0.78 | $0.72 | $0.76 | $0.76 | 50,716 |
| 2022-12-19 | $0.96 | $0.96 | $0.70 | $0.74 | $0.74 | 163,269 |
| 2022-12-16 | $0.66 | $0.95 | $0.63 | $0.88 | $0.88 | 552,487 |
| 2022-12-15 | $0.67 | $0.68 | $0.64 | $0.64 | $0.64 | 172,306 |
| 2022-12-14 | $0.66 | $0.69 | $0.63 | $0.66 | $0.66 | 179,544 |
| 2022-12-13 | $0.66 | $0.67 | $0.62 | $0.65 | $0.65 | 131,463 |
| 2022-12-12 | $0.65 | $0.70 | $0.62 | $0.64 | $0.64 | 177,776 |
| 2022-12-09 | $0.72 | $0.76 | $0.65 | $0.67 | $0.67 | 64,526 |
| 2022-12-08 | $0.71 | $0.76 | $0.70 | $0.72 | $0.72 | 61,799 |
| 2022-12-07 | $0.80 | $0.80 | $0.70 | $0.71 | $0.71 | 118,267 |
| 2022-12-06 | $0.84 | $0.84 | $0.75 | $0.79 | $0.79 | 26,404 |
| 2022-12-05 | $0.78 | $0.84 | $0.74 | $0.80 | $0.80 | 79,405 |
| 2022-12-02 | $0.81 | $0.84 | $0.76 | $0.77 | $0.77 | 132,848 |
| 2022-12-01 | $0.81 | $0.85 | $0.79 | $0.80 | $0.80 | 122,889 |
| 2022-11-30 | $0.94 | $0.94 | $0.78 | $0.83 | $0.83 | 265,363 |
| 2022-11-29 | $0.82 | $0.93 | $0.82 | $0.91 | $0.91 | 99,810 |
| 2022-11-28 | $0.84 | $0.89 | $0.80 | $0.86 | $0.86 | 43,977 |
| 2022-11-25 | $0.87 | $0.87 | $0.81 | $0.84 | $0.84 | 55,542 |
| 2022-11-23 | $0.88 | $0.88 | $0.78 | $0.85 | $0.85 | 85,288 |
| 2022-11-22 | $0.74 | $0.87 | $0.71 | $0.85 | $0.85 | 160,781 |
| 2022-11-21 | $0.89 | $0.89 | $0.75 | $0.75 | $0.75 | 189,434 |
| 2022-11-18 | $1.01 | $1.02 | $0.87 | $0.89 | $0.89 | 120,922 |
| 2022-11-17 | $1.00 | $1.00 | $0.95 | $0.97 | $0.97 | 152,479 |
| 2022-11-16 | $0.95 | $1.05 | $0.95 | $1.01 | $1.01 | 68,188 |
| 2022-11-15 | $0.93 | $1.05 | $0.92 | $0.97 | $0.97 | 135,441 |
| 2022-11-14 | $1.11 | $1.12 | $1.03 | $1.05 | $1.05 | 50,967 |
| 2022-11-11 | $1.02 | $1.15 | $0.96 | $1.01 | $1.01 | 154,342 |
| 2022-11-10 | $1.02 | $1.06 | $0.98 | $1.05 | $1.05 | 99,731 |
| 2022-11-09 | $1.00 | $1.00 | $0.91 | $0.93 | $0.93 | 63,383 |
| 2022-11-08 | $1.00 | $1.05 | $0.94 | $0.97 | $0.97 | 81,912 |
| 2022-11-07 | $0.91 | $1.02 | $0.87 | $1.00 | $1.00 | 66,314 |
| 2022-11-04 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 53,211 |
| 2022-11-03 | $0.95 | $0.98 | $0.86 | $0.88 | $0.88 | 176,243 |
| 2022-11-02 | $1.06 | $1.07 | $0.95 | $0.95 | $0.95 | 66,268 |
| 2022-11-01 | $0.97 | $1.10 | $0.84 | $1.05 | $1.05 | 170,833 |
| 2022-10-31 | $0.99 | $1.02 | $0.96 | $0.96 | $0.96 | 32,467 |
| 2022-10-28 | $0.95 | $1.02 | $0.95 | $0.99 | $0.99 | 73,851 |
| 2022-10-27 | $0.99 | $1.03 | $0.95 | $0.95 | $0.95 | 65,481 |
| 2022-10-26 | $1.03 | $1.05 | $0.99 | $1.00 | $1.00 | 38,856 |
| 2022-10-25 | $1.00 | $1.01 | $0.93 | $1.00 | $1.00 | 78,045 |
| 2022-10-24 | $1.02 | $1.02 | $0.99 | $0.99 | $0.99 | 43,014 |
| 2022-10-21 | $1.04 | $1.06 | $1.00 | $1.01 | $1.01 | 72,356 |
| 2022-10-20 | $1.04 | $1.05 | $1.00 | $1.00 | $1.00 | 40,384 |
| 2022-10-19 | $1.06 | $1.10 | $1.01 | $1.01 | $1.01 | 37,631 |
| 2022-10-18 | $1.03 | $1.10 | $1.03 | $1.07 | $1.07 | 70,810 |
| 2022-10-17 | $0.97 | $1.02 | $0.97 | $1.02 | $1.02 | 65,203 |
| 2022-10-14 | $1.15 | $1.15 | $0.92 | $0.96 | $0.96 | 176,683 |
| 2022-10-13 | $1.10 | $1.13 | $1.01 | $1.12 | $1.12 | 71,662 |
| 2022-10-12 | $1.09 | $1.11 | $1.04 | $1.08 | $1.08 | 41,961 |
| 2022-10-11 | $1.06 | $1.15 | $1.04 | $1.09 | $1.09 | 88,553 |
| 2022-10-10 | $1.10 | $1.10 | $1.05 | $1.06 | $1.06 | 39,594 |
| 2022-10-07 | $1.09 | $1.09 | $1.05 | $1.07 | $1.07 | 96,715 |
| 2022-10-06 | $1.16 | $1.22 | $1.05 | $1.06 | $1.06 | 128,325 |
| 2022-10-05 | $1.08 | $1.18 | $1.04 | $1.10 | $1.10 | 151,478 |
| 2022-10-04 | $1.14 | $1.25 | $1.06 | $1.08 | $1.08 | 419,057 |
| 2022-10-03 | $1.08 | $1.12 | $1.05 | $1.11 | $1.11 | 144,618 |
| 2022-09-30 | $1.16 | $1.21 | $1.03 | $1.07 | $1.07 | 258,520 |
| 2022-09-29 | $1.30 | $1.30 | $1.11 | $1.16 | $1.16 | 144,449 |
| 2022-09-28 | $1.04 | $1.34 | $1.04 | $1.29 | $1.29 | 195,618 |
| 2022-09-27 | $1.11 | $1.14 | $1.04 | $1.05 | $1.05 | 42,809 |
| 2022-09-26 | $1.03 | $1.16 | $1.03 | $1.11 | $1.11 | 95,399 |
| 2022-09-23 | $1.06 | $1.12 | $1.03 | $1.04 | $1.04 | 214,190 |
| 2022-09-22 | $1.17 | $1.20 | $1.09 | $1.09 | $1.09 | 166,253 |
| 2022-09-21 | $1.26 | $1.26 | $1.15 | $1.19 | $1.19 | 340,370 |
| 2022-09-20 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 70,202 |
| 2022-09-19 | $1.22 | $1.28 | $1.22 | $1.25 | $1.25 | 108,082 |
| 2022-09-16 | $1.35 | $1.40 | $1.16 | $1.29 | $1.29 | 553,666 |
| 2022-09-15 | $1.52 | $1.54 | $1.38 | $1.42 | $1.42 | 235,432 |
| 2022-09-14 | $1.62 | $1.62 | $1.51 | $1.51 | $1.51 | 121,710 |
| 2022-09-13 | $1.61 | $1.63 | $1.56 | $1.57 | $1.57 | 65,753 |
| 2022-09-12 | $1.75 | $1.75 | $1.61 | $1.64 | $1.64 | 77,026 |
| 2022-09-09 | $1.65 | $1.75 | $1.64 | $1.74 | $1.74 | 157,602 |
| 2022-09-08 | $1.60 | $1.72 | $1.60 | $1.68 | $1.68 | 103,660 |
| 2022-09-07 | $1.64 | $1.66 | $1.55 | $1.63 | $1.63 | 164,625 |
| 2022-09-06 | $1.66 | $1.66 | $1.55 | $1.59 | $1.59 | 101,558 |
| 2022-09-02 | $1.66 | $1.73 | $1.63 | $1.70 | $1.70 | 172,412 |
| 2022-09-01 | $1.63 | $1.68 | $1.57 | $1.66 | $1.66 | 129,159 |
| 2022-08-31 | $1.64 | $1.64 | $1.57 | $1.62 | $1.62 | 58,603 |
| 2022-08-30 | $1.58 | $1.60 | $1.54 | $1.60 | $1.60 | 224,327 |
| 2022-08-29 | $1.60 | $1.64 | $1.52 | $1.54 | $1.54 | 154,557 |
| 2022-08-26 | $1.73 | $1.73 | $1.55 | $1.59 | $1.59 | 168,697 |
| 2022-08-25 | $1.64 | $1.73 | $1.63 | $1.65 | $1.65 | 156,791 |
| 2022-08-24 | $1.67 | $1.87 | $1.56 | $1.65 | $1.65 | 629,734 |
| 2022-08-23 | $1.75 | $1.81 | $1.60 | $1.63 | $1.63 | 423,915 |
| 2022-08-22 | $2.10 | $2.13 | $1.74 | $1.76 | $1.76 | 329,318 |
| 2022-08-19 | $2.31 | $2.31 | $2.09 | $2.10 | $2.10 | 139,607 |
| 2022-08-18 | $2.46 | $2.51 | $2.35 | $2.36 | $2.36 | 56,761 |
| 2022-08-17 | $2.10 | $2.69 | $1.95 | $2.40 | $2.40 | 402,550 |
| 2022-08-16 | $2.30 | $2.52 | $2.14 | $2.18 | $2.18 | 280,038 |
| 2022-08-15 | $2.09 | $2.31 | $2.08 | $2.30 | $2.30 | 86,373 |
| 2022-08-12 | $2.01 | $2.18 | $1.90 | $2.14 | $2.14 | 155,762 |
| 2022-08-11 | $2.18 | $2.25 | $2.14 | $2.14 | $2.14 | 119,216 |
| 2022-08-10 | $2.15 | $2.31 | $2.09 | $2.18 | $2.18 | 213,599 |
| 2022-08-09 | $2.16 | $2.16 | $2.03 | $2.11 | $2.11 | 88,658 |
| 2022-08-08 | $2.30 | $2.48 | $2.12 | $2.14 | $2.14 | 144,966 |
| 2022-08-05 | $2.21 | $2.33 | $2.16 | $2.31 | $2.31 | 162,911 |
| 2022-08-04 | $2.09 | $2.23 | $2.03 | $2.20 | $2.20 | 122,573 |
| 2022-08-03 | $2.13 | $2.20 | $2.08 | $2.09 | $2.09 | 98,335 |
| 2022-08-02 | $2.08 | $2.23 | $2.03 | $2.07 | $2.07 | 117,234 |
| 2022-08-01 | $2.12 | $2.21 | $2.03 | $2.12 | $2.12 | 135,013 |
| 2022-07-29 | $2.08 | $2.16 | $1.97 | $2.13 | $2.13 | 201,061 |
| 2022-07-28 | $1.99 | $2.12 | $1.90 | $2.09 | $2.09 | 110,797 |
| 2022-07-27 | $1.96 | $2.00 | $1.83 | $1.94 | $1.94 | 161,760 |
| 2022-07-26 | $1.84 | $2.02 | $1.83 | $1.95 | $1.95 | 141,297 |
| 2022-07-25 | $2.00 | $2.01 | $1.80 | $1.80 | $1.80 | 91,622 |
| 2022-07-22 | $2.08 | $2.09 | $2.00 | $2.00 | $2.00 | 110,123 |
| 2022-07-21 | $1.99 | $2.13 | $1.99 | $2.13 | $2.13 | 151,223 |
| 2022-07-20 | $1.91 | $2.05 | $1.88 | $2.02 | $2.02 | 195,098 |
| 2022-07-19 | $1.91 | $1.93 | $1.82 | $1.88 | $1.88 | 183,337 |
| 2022-07-18 | $1.95 | $2.00 | $1.81 | $1.83 | $1.83 | 163,557 |
| 2022-07-15 | $1.82 | $1.90 | $1.76 | $1.89 | $1.89 | 172,537 |
| 2022-07-14 | $1.76 | $1.79 | $1.70 | $1.77 | $1.77 | 101,622 |
| 2022-07-13 | $1.80 | $1.86 | $1.71 | $1.80 | $1.80 | 97,405 |
| 2022-07-12 | $1.81 | $1.83 | $1.74 | $1.77 | $1.77 | 68,580 |
| 2022-07-11 | $1.92 | $1.92 | $1.75 | $1.86 | $1.86 | 150,915 |
| 2022-07-08 | $1.90 | $1.95 | $1.81 | $1.90 | $1.90 | 202,474 |
| 2022-07-07 | $1.81 | $1.94 | $1.79 | $1.87 | $1.87 | 195,608 |
| 2022-07-06 | $1.77 | $1.83 | $1.70 | $1.78 | $1.78 | 182,366 |
| 2022-07-05 | $1.71 | $1.79 | $1.66 | $1.77 | $1.77 | 189,775 |
| 2022-07-01 | $1.69 | $1.80 | $1.65 | $1.76 | $1.76 | 208,852 |
| 2022-06-30 | $1.66 | $1.74 | $1.56 | $1.70 | $1.70 | 364,884 |
| 2022-06-29 | $1.75 | $1.77 | $1.64 | $1.65 | $1.65 | 337,942 |
| 2022-06-28 | $1.84 | $1.92 | $1.68 | $1.71 | $1.71 | 573,906 |
| 2022-06-27 | $1.96 | $1.96 | $1.79 | $1.87 | $1.87 | 464,827 |
| 2022-06-24 | $2.04 | $2.07 | $1.78 | $1.90 | $1.90 | 1,760,131 |
| 2022-06-23 | $1.96 | $2.06 | $1.91 | $2.00 | $2.00 | 375,884 |
| 2022-06-22 | $2.04 | $2.08 | $1.95 | $2.00 | $2.00 | 474,391 |
| 2022-06-21 | $2.35 | $2.42 | $2.00 | $2.05 | $2.05 | 728,811 |
| 2022-06-17 | $2.29 | $2.44 | $2.27 | $2.34 | $2.34 | 400,326 |
| 2022-06-16 | $2.16 | $2.31 | $2.05 | $2.29 | $2.29 | 447,461 |
| 2022-06-15 | $2.12 | $2.35 | $2.11 | $2.28 | $2.28 | 558,841 |
| 2022-06-14 | $1.89 | $2.33 | $1.82 | $2.14 | $2.14 | 883,509 |
| 2022-06-13 | $2.19 | $2.19 | $1.81 | $1.82 | $1.82 | 968,104 |
| 2022-06-10 | $2.42 | $2.46 | $2.20 | $2.20 | $2.20 | 353,882 |
| 2022-06-09 | $2.83 | $2.87 | $2.29 | $2.32 | $2.32 | 620,712 |
| 2022-06-08 | $2.91 | $3.11 | $2.75 | $2.92 | $2.92 | 818,929 |
| 2022-06-07 | $3.32 | $3.61 | $2.52 | $2.91 | $2.91 | 1,466,352 |
| 2022-06-06 | $5.35 | $5.35 | $3.00 | $3.36 | $3.36 | 2,221,600 |
| 2022-06-03 | $4.96 | $5.34 | $4.89 | $5.21 | $5.21 | 507,270 |
| 2022-06-02 | $4.94 | $5.05 | $4.85 | $5.00 | $5.00 | 417,465 |
| 2022-06-01 | $4.73 | $5.08 | $4.71 | $4.91 | $4.91 | 574,097 |
| 2022-05-31 | $4.45 | $4.85 | $4.38 | $4.80 | $4.80 | 521,261 |
| 2022-05-27 | $4.18 | $4.45 | $4.18 | $4.44 | $4.44 | 284,353 |
| 2022-05-26 | $4.00 | $4.18 | $3.97 | $4.11 | $4.11 | 241,058 |
| 2022-05-25 | $3.70 | $4.12 | $3.68 | $4.00 | $4.00 | 204,609 |
| 2022-05-24 | $3.74 | $3.89 | $3.63 | $3.75 | $3.75 | 211,893 |
| 2022-05-23 | $3.56 | $3.81 | $3.56 | $3.76 | $3.76 | 196,474 |
| 2022-05-20 | $3.86 | $3.86 | $3.46 | $3.63 | $3.63 | 191,475 |
| 2022-05-19 | $3.74 | $4.12 | $3.74 | $3.85 | $3.85 | 249,661 |
| 2022-05-18 | $3.80 | $3.94 | $3.69 | $3.82 | $3.82 | 216,870 |
| 2022-05-17 | $3.91 | $4.00 | $3.72 | $3.83 | $3.83 | 185,431 |
| 2022-05-16 | $3.53 | $3.82 | $3.46 | $3.79 | $3.79 | 171,255 |
| 2022-05-13 | $3.50 | $3.75 | $3.38 | $3.51 | $3.51 | 429,556 |
| 2022-05-12 | $2.92 | $3.47 | $2.90 | $3.47 | $3.47 | 697,498 |
| 2022-05-11 | $3.02 | $3.30 | $2.93 | $3.15 | $3.15 | 283,170 |
| 2022-05-10 | $3.69 | $3.73 | $3.05 | $3.06 | $3.06 | 369,015 |
| 2022-05-09 | $3.85 | $3.95 | $3.63 | $3.63 | $3.63 | 264,790 |
| 2022-05-06 | $3.99 | $4.03 | $3.67 | $4.01 | $4.01 | 192,356 |
| 2022-05-05 | $3.94 | $4.10 | $3.82 | $4.04 | $4.04 | 238,753 |
| 2022-05-04 | $3.85 | $4.07 | $3.72 | $4.01 | $4.01 | 221,578 |
| 2022-05-03 | $3.98 | $4.03 | $3.72 | $3.85 | $3.85 | 204,115 |
| 2022-05-02 | $3.76 | $3.98 | $3.72 | $3.98 | $3.98 | 215,763 |
| 2022-04-29 | $3.77 | $4.08 | $3.73 | $3.73 | $3.73 | 227,151 |
| 2022-04-28 | $3.81 | $3.88 | $3.58 | $3.79 | $3.79 | 183,864 |
| 2022-04-27 | $3.58 | $3.82 | $3.53 | $3.76 | $3.76 | 233,842 |
| 2022-04-26 | $3.89 | $3.92 | $3.48 | $3.58 | $3.58 | 229,775 |
| 2022-04-25 | $3.75 | $4.05 | $3.73 | $3.97 | $3.97 | 212,790 |
| 2022-04-22 | $4.26 | $4.31 | $3.78 | $3.86 | $3.86 | 292,868 |
| 2022-04-21 | $4.46 | $4.80 | $4.27 | $4.31 | $4.31 | 321,355 |
| 2022-04-20 | $4.40 | $4.59 | $4.25 | $4.49 | $4.49 | 228,697 |
| 2022-04-19 | $4.22 | $4.46 | $4.16 | $4.37 | $4.37 | 171,348 |
| 2022-04-18 | $4.24 | $4.35 | $4.08 | $4.22 | $4.22 | 141,389 |
| 2022-04-14 | $4.14 | $4.37 | $4.07 | $4.31 | $4.31 | 256,427 |
| 2022-04-13 | $4.07 | $4.27 | $3.93 | $4.19 | $4.19 | 218,732 |
| 2022-04-12 | $4.29 | $4.35 | $4.09 | $4.10 | $4.10 | 180,221 |
| 2022-04-11 | $4.45 | $4.45 | $4.14 | $4.19 | $4.19 | 161,430 |
| 2022-04-08 | $4.41 | $4.55 | $4.20 | $4.46 | $4.46 | 163,342 |
| 2022-04-07 | $4.14 | $4.48 | $4.02 | $4.45 | $4.45 | 118,862 |
| 2022-04-06 | $4.52 | $4.67 | $3.90 | $4.22 | $4.22 | 422,332 |
| 2022-04-05 | $4.73 | $4.73 | $4.50 | $4.65 | $4.65 | 121,266 |
| 2022-04-04 | $4.76 | $4.79 | $4.39 | $4.65 | $4.65 | 169,427 |
| 2022-04-01 | $4.47 | $4.97 | $4.38 | $4.77 | $4.77 | 278,139 |
| 2022-03-31 | $4.04 | $4.58 | $4.02 | $4.45 | $4.45 | 187,789 |
| 2022-03-30 | $4.03 | $4.40 | $4.01 | $4.34 | $4.34 | 178,847 |
| 2022-03-29 | $4.26 | $4.39 | $4.10 | $4.14 | $4.14 | 245,525 |
| 2022-03-28 | $4.44 | $4.46 | $4.19 | $4.26 | $4.26 | 257,552 |
| 2022-03-25 | $4.35 | $4.40 | $4.16 | $4.37 | $4.37 | 232,811 |
| 2022-03-24 | $4.10 | $4.44 | $4.03 | $4.38 | $4.38 | 276,227 |
| 2022-03-23 | $3.73 | $4.18 | $3.65 | $4.13 | $4.13 | 352,328 |
| 2022-03-22 | $3.61 | $3.92 | $3.58 | $3.76 | $3.76 | 717,558 |
| 2022-03-21 | $3.10 | $3.69 | $3.10 | $3.58 | $3.58 | 906,788 |
| 2022-03-18 | $3.31 | $3.44 | $3.08 | $3.20 | $3.20 | 578,193 |
| 2022-03-17 | $3.15 | $3.32 | $2.97 | $3.27 | $3.27 | 442,612 |
| 2022-03-16 | $2.59 | $3.09 | $2.56 | $3.09 | $3.09 | 516,684 |
| 2022-03-15 | $2.35 | $2.66 | $2.29 | $2.60 | $2.60 | 108,579 |
| 2022-03-14 | $2.39 | $2.44 | $2.26 | $2.28 | $2.28 | 200,412 |
| 2022-03-11 | $2.30 | $2.30 | $2.21 | $2.27 | $2.27 | 69,697 |
| 2022-03-10 | $2.10 | $2.29 | $2.05 | $2.25 | $2.25 | 136,708 |
| 2022-03-09 | $2.28 | $2.30 | $2.11 | $2.14 | $2.14 | 140,222 |
| 2022-03-08 | $2.03 | $2.46 | $2.00 | $2.20 | $2.20 | 356,291 |
| 2022-03-07 | $2.48 | $2.80 | $2.44 | $2.47 | $2.47 | 425,850 |
| 2022-03-04 | $2.33 | $2.59 | $2.32 | $2.47 | $2.47 | 102,414 |
| 2022-03-03 | $2.47 | $2.55 | $2.35 | $2.38 | $2.38 | 68,813 |
| 2022-03-02 | $2.42 | $2.53 | $2.34 | $2.45 | $2.45 | 183,297 |
| 2022-03-01 | $2.74 | $2.74 | $2.42 | $2.43 | $2.43 | 183,271 |
| 2022-02-28 | $2.28 | $2.80 | $2.28 | $2.63 | $2.63 | 366,097 |
| 2022-02-25 | $2.30 | $2.42 | $2.21 | $2.32 | $2.32 | 183,129 |
| 2022-02-24 | $1.65 | $2.22 | $1.62 | $2.18 | $2.18 | 286,525 |
| 2022-02-23 | $1.64 | $1.76 | $1.63 | $1.76 | $1.76 | 189,429 |
| 2022-02-22 | $1.60 | $1.72 | $1.59 | $1.66 | $1.66 | 132,122 |
| 2022-02-18 | $1.68 | $1.74 | $1.59 | $1.60 | $1.60 | 211,081 |
| 2022-02-17 | $1.75 | $1.79 | $1.63 | $1.67 | $1.67 | 228,500 |
| 2022-02-16 | $1.78 | $1.80 | $1.70 | $1.77 | $1.77 | 101,423 |
| 2022-02-15 | $1.76 | $1.84 | $1.76 | $1.83 | $1.83 | 68,225 |
| 2022-02-14 | $1.78 | $1.85 | $1.75 | $1.75 | $1.75 | 82,804 |
| 2022-02-11 | $1.87 | $1.87 | $1.79 | $1.81 | $1.81 | 68,072 |
| 2022-02-10 | $1.81 | $1.94 | $1.78 | $1.83 | $1.83 | 132,878 |
| 2022-02-09 | $1.86 | $1.90 | $1.85 | $1.87 | $1.87 | 71,218 |
| 2022-02-08 | $1.91 | $1.94 | $1.83 | $1.86 | $1.86 | 148,524 |
| 2022-02-07 | $1.88 | $1.94 | $1.87 | $1.90 | $1.90 | 161,916 |
| 2022-02-04 | $1.87 | $1.94 | $1.83 | $1.86 | $1.86 | 180,986 |
| 2022-02-03 | $1.89 | $1.98 | $1.85 | $1.88 | $1.88 | 64,107 |
| 2022-02-02 | $2.19 | $2.22 | $1.96 | $1.96 | $1.96 | 292,470 |
| 2022-02-01 | $1.90 | $1.99 | $1.86 | $1.96 | $1.96 | 138,690 |
| 2022-01-31 | $1.76 | $1.85 | $1.75 | $1.85 | $1.85 | 123,785 |
| 2022-01-28 | $1.75 | $1.78 | $1.70 | $1.73 | $1.73 | 175,562 |
| 2022-01-27 | $1.85 | $1.91 | $1.66 | $1.74 | $1.74 | 188,597 |
| 2022-01-26 | $1.93 | $1.98 | $1.81 | $1.85 | $1.85 | 92,171 |
| 2022-01-25 | $1.94 | $1.97 | $1.86 | $1.89 | $1.89 | 188,346 |
| 2022-01-24 | $1.80 | $1.95 | $1.69 | $1.91 | $1.91 | 401,545 |
| 2022-01-21 | $1.92 | $2.00 | $1.85 | $1.88 | $1.88 | 361,614 |
| 2022-01-20 | $2.03 | $2.11 | $1.91 | $1.91 | $1.91 | 199,468 |
| 2022-01-19 | $2.08 | $2.10 | $1.95 | $1.98 | $1.98 | 396,223 |
| 2022-01-18 | $2.19 | $2.20 | $2.02 | $2.05 | $2.05 | 246,104 |
| 2022-01-14 | $2.21 | $2.26 | $2.18 | $2.22 | $2.22 | 118,706 |
| 2022-01-13 | $2.34 | $2.34 | $2.23 | $2.24 | $2.24 | 193,365 |
| 2022-01-12 | $2.35 | $2.39 | $2.29 | $2.31 | $2.31 | 143,321 |
| 2022-01-11 | $2.31 | $2.42 | $2.26 | $2.33 | $2.33 | 119,797 |
| 2022-01-10 | $2.45 | $2.45 | $2.30 | $2.32 | $2.32 | 206,464 |
| 2022-01-07 | $2.73 | $2.74 | $2.40 | $2.48 | $2.48 | 374,837 |
| 2022-01-06 | $2.70 | $2.74 | $2.55 | $2.68 | $2.68 | 219,238 |
| 2022-01-05 | $2.73 | $2.74 | $2.60 | $2.61 | $2.61 | 236,266 |
| 2022-01-04 | $2.78 | $2.80 | $2.56 | $2.68 | $2.68 | 206,192 |
| 2022-01-03 | $2.72 | $2.83 | $2.62 | $2.79 | $2.79 | 148,352 |
| 2021-12-31 | $2.55 | $2.73 | $2.51 | $2.67 | $2.67 | 468,235 |
| 2021-12-30 | $2.44 | $2.69 | $2.43 | $2.58 | $2.58 | 471,868 |
| 2021-12-29 | $2.73 | $2.79 | $2.54 | $2.61 | $2.61 | 455,970 |
| 2021-12-28 | $2.87 | $2.90 | $2.66 | $2.71 | $2.71 | 398,077 |
| 2021-12-27 | $2.90 | $2.93 | $2.82 | $2.87 | $2.87 | 269,327 |
| 2021-12-23 | $2.81 | $2.98 | $2.79 | $2.91 | $2.91 | 438,697 |
| 2021-12-22 | $2.75 | $2.89 | $2.69 | $2.82 | $2.82 | 352,567 |
| 2021-12-21 | $3.02 | $3.02 | $2.67 | $2.70 | $2.70 | 1,229,506 |
| 2021-12-20 | $3.01 | $3.02 | $2.86 | $2.94 | $2.94 | 257,122 |
| 2021-12-17 | $3.04 | $3.14 | $3.01 | $3.01 | $3.01 | 338,372 |
| 2021-12-16 | $3.25 | $3.31 | $2.96 | $3.02 | $3.02 | 534,936 |
| 2021-12-15 | $3.37 | $3.42 | $3.03 | $3.33 | $3.33 | 515,361 |
| 2021-12-14 | $3.62 | $3.62 | $3.33 | $3.35 | $3.35 | 252,228 |
| 2021-12-13 | $3.85 | $3.90 | $3.62 | $3.62 | $3.62 | 181,467 |
| 2021-12-10 | $3.81 | $3.93 | $3.76 | $3.80 | $3.80 | 117,959 |
| 2021-12-09 | $3.99 | $4.07 | $3.78 | $3.78 | $3.78 | 140,809 |
| 2021-12-08 | $3.97 | $4.15 | $3.91 | $3.98 | $3.98 | 176,989 |
| 2021-12-07 | $3.88 | $4.13 | $3.85 | $4.03 | $4.03 | 219,261 |
| 2021-12-06 | $3.91 | $3.95 | $3.65 | $3.85 | $3.85 | 281,281 |
| 2021-12-03 | $4.07 | $4.09 | $3.83 | $3.95 | $3.95 | 701,348 |
| 2021-12-02 | $4.21 | $4.21 | $4.03 | $4.07 | $4.07 | 208,554 |
| 2021-12-01 | $4.57 | $4.67 | $4.10 | $4.11 | $4.11 | 364,786 |
| 2021-11-30 | $4.35 | $4.59 | $4.35 | $4.53 | $4.53 | 373,321 |
| 2021-11-29 | $4.50 | $4.52 | $4.24 | $4.29 | $4.29 | 345,456 |
| 2021-11-26 | $4.27 | $4.58 | $4.21 | $4.54 | $4.54 | 233,923 |
| 2021-11-24 | $3.88 | $4.33 | $3.87 | $4.32 | $4.32 | 272,149 |
| 2021-11-23 | $3.99 | $4.01 | $3.76 | $3.91 | $3.91 | 311,360 |
| 2021-11-22 | $4.03 | $4.03 | $3.77 | $3.99 | $3.99 | 423,519 |
| 2021-11-19 | $4.13 | $4.24 | $4.00 | $4.00 | $4.00 | 206,142 |
| 2021-11-18 | $4.43 | $4.49 | $4.08 | $4.11 | $4.11 | 434,336 |
| 2021-11-17 | $4.45 | $4.62 | $4.23 | $4.49 | $4.49 | 369,062 |
| 2021-11-16 | $4.71 | $4.71 | $4.34 | $4.52 | $4.52 | 309,762 |
| 2021-11-15 | $4.90 | $4.93 | $4.52 | $4.67 | $4.67 | 379,934 |
| 2021-11-12 | $4.43 | $5.03 | $4.25 | $5.00 | $5.00 | 1,054,431 |
| 2021-11-11 | $4.29 | $4.49 | $3.81 | $4.42 | $4.42 | 758,400 |
| 2021-11-10 | $3.75 | $4.33 | $3.69 | $4.30 | $4.30 | 1,575,236 |
| 2021-11-09 | $3.71 | $3.81 | $3.63 | $3.81 | $3.81 | 291,191 |
| 2021-11-08 | $3.77 | $3.82 | $3.60 | $3.81 | $3.81 | 351,388 |
| 2021-11-05 | $4.18 | $4.18 | $3.69 | $3.71 | $3.71 | 648,450 |
| 2021-11-04 | $3.90 | $4.13 | $3.86 | $4.02 | $4.02 | 1,360,079 |
| 2021-11-03 | $3.55 | $3.88 | $3.48 | $3.77 | $3.77 | 2,976,616 |
| 2021-11-02 | $3.75 | $3.75 | $3.48 | $3.57 | $3.57 | 627,433 |
| 2021-11-01 | $3.79 | $3.80 | $3.69 | $3.73 | $3.73 | 438,753 |
| 2021-10-29 | $3.61 | $3.63 | $3.53 | $3.58 | $3.58 | 384,024 |
| 2021-10-28 | $3.63 | $3.64 | $3.52 | $3.61 | $3.61 | 255,957 |
| 2021-10-27 | $3.55 | $3.73 | $3.53 | $3.64 | $3.64 | 394,619 |
| 2021-10-26 | $3.68 | $3.70 | $3.54 | $3.59 | $3.59 | 356,942 |
| 2021-10-25 | $3.72 | $3.79 | $3.46 | $3.69 | $3.69 | 875,852 |
| 2021-10-22 | $3.79 | $3.84 | $3.70 | $3.76 | $3.76 | 306,323 |
| 2021-10-21 | $3.81 | $3.88 | $3.77 | $3.84 | $3.84 | 355,778 |
| 2021-10-20 | $3.83 | $3.86 | $3.70 | $3.80 | $3.80 | 441,150 |
| 2021-10-19 | $3.92 | $3.94 | $3.80 | $3.84 | $3.84 | 417,163 |
| 2021-10-18 | $3.85 | $3.96 | $3.78 | $3.91 | $3.91 | 273,465 |
| 2021-10-15 | $3.98 | $4.05 | $3.82 | $3.85 | $3.85 | 522,282 |
| 2021-10-14 | $4.07 | $4.07 | $3.95 | $3.97 | $3.97 | 363,095 |
| 2021-10-13 | $4.10 | $4.13 | $3.90 | $3.99 | $3.99 | 547,486 |
| 2021-10-12 | $4.13 | $4.17 | $3.87 | $3.98 | $3.98 | 1,941,199 |
| 2021-10-11 | $4.25 | $4.25 | $4.05 | $4.07 | $4.07 | 325,089 |
| 2021-10-08 | $4.37 | $4.38 | $4.20 | $4.26 | $4.26 | 210,126 |
| 2021-10-07 | $4.20 | $4.43 | $4.14 | $4.37 | $4.37 | 395,489 |
| 2021-10-06 | $4.06 | $4.39 | $3.89 | $4.32 | $4.32 | 655,643 |
| 2021-10-05 | $4.22 | $4.34 | $4.05 | $4.11 | $4.11 | 1,631,943 |
| 2021-10-04 | $4.25 | $5.45 | $3.76 | $4.19 | $4.19 | 6,799,229 |
| 2021-10-01 | $5.64 | $5.78 | $5.46 | $5.48 | $5.48 | 447,694 |
| 2021-09-30 | $5.80 | $5.86 | $5.53 | $5.59 | $5.59 | 380,887 |
| 2021-09-29 | $5.73 | $5.97 | $5.63 | $5.69 | $5.69 | 322,917 |
| 2021-09-28 | $5.74 | $5.83 | $5.58 | $5.67 | $5.67 | 578,977 |
| 2021-09-27 | $5.53 | $5.67 | $5.41 | $5.64 | $5.64 | 987,522 |
| 2021-09-24 | $5.62 | $5.65 | $5.47 | $5.53 | $5.53 | 847,393 |
| 2021-09-23 | $5.63 | $5.83 | $5.50 | $5.64 | $5.64 | 368,651 |
| 2021-09-22 | $5.60 | $5.71 | $5.41 | $5.62 | $5.62 | 425,879 |
| 2021-09-21 | $5.85 | $5.98 | $5.55 | $5.56 | $5.56 | 552,537 |
| 2021-09-20 | $5.18 | $6.26 | $5.18 | $6.01 | $6.01 | 1,570,065 |
| 2021-09-17 | $5.37 | $5.51 | $5.22 | $5.43 | $5.43 | 4,000,292 |
| 2021-09-16 | $5.54 | $5.56 | $5.14 | $5.38 | $5.38 | 761,607 |
| 2021-09-15 | $5.40 | $5.54 | $5.26 | $5.51 | $5.51 | 599,530 |
| 2021-09-14 | $5.62 | $5.64 | $5.20 | $5.38 | $5.38 | 471,013 |
| 2021-09-13 | $5.95 | $5.95 | $5.54 | $5.59 | $5.59 | 474,335 |
| 2021-09-10 | $6.03 | $6.09 | $5.65 | $5.94 | $5.94 | 1,086,564 |
| 2021-09-09 | $6.15 | $6.38 | $6.00 | $6.01 | $6.01 | 780,381 |
| 2021-09-08 | $6.75 | $7.10 | $6.11 | $6.14 | $6.14 | 743,411 |
| 2021-09-07 | $6.60 | $6.95 | $6.50 | $6.60 | $6.60 | 521,591 |
| 2021-09-03 | $6.23 | $6.60 | $6.23 | $6.45 | $6.45 | 456,585 |
| 2021-09-02 | $6.23 | $6.37 | $6.14 | $6.22 | $6.22 | 1,129,760 |
| 2021-09-01 | $6.14 | $6.41 | $6.02 | $6.13 | $6.13 | 320,032 |
| 2021-08-31 | $6.37 | $6.50 | $6.07 | $6.14 | $6.14 | 677,994 |
| 2021-08-30 | $6.34 | $7.35 | $6.25 | $6.35 | $6.35 | 1,410,510 |
| 2021-08-27 | $6.53 | $6.61 | $5.95 | $6.09 | $6.09 | 714,221 |
| 2021-08-26 | $6.75 | $6.90 | $6.30 | $6.59 | $6.59 | 1,137,026 |
| 2021-08-25 | $8.73 | $8.80 | $6.45 | $6.55 | $6.55 | 4,216,996 |
| 2021-08-24 | $9.14 | $9.24 | $8.88 | $9.02 | $9.02 | 100,285 |
| 2021-08-23 | $9.65 | $9.65 | $8.95 | $9.16 | $9.16 | 227,862 |
| 2021-08-20 | $9.75 | $9.97 | $9.35 | $9.65 | $9.65 | 132,833 |
| 2021-08-19 | $9.68 | $9.95 | $9.53 | $9.90 | $9.90 | 90,685 |
| 2021-08-18 | $9.33 | $9.64 | $9.33 | $9.64 | $9.64 | 100,751 |
| 2021-08-17 | $9.00 | $9.28 | $8.74 | $9.24 | $9.24 | 86,118 |
| 2021-08-16 | $10.26 | $10.26 | $8.50 | $9.00 | $9.00 | 175,047 |
| 2021-08-13 | $10.55 | $10.57 | $10.18 | $10.32 | $10.32 | 96,391 |
| 2021-08-12 | $10.00 | $10.28 | $9.87 | $10.08 | $10.08 | 88,240 |
| 2021-08-11 | $10.12 | $10.12 | $9.63 | $9.96 | $9.96 | 79,614 |
| 2021-08-10 | $9.04 | $10.28 | $8.89 | $9.88 | $9.88 | 95,717 |
| 2021-08-09 | $9.41 | $9.48 | $9.12 | $9.19 | $9.19 | 60,208 |
| 2021-08-06 | $9.40 | $9.61 | $9.35 | $9.50 | $9.50 | 40,445 |
| 2021-08-05 | $8.83 | $9.48 | $8.76 | $9.20 | $9.20 | 70,672 |
| 2021-08-04 | $9.49 | $9.49 | $9.00 | $9.04 | $9.04 | 27,322 |
| 2021-08-03 | $9.79 | $9.88 | $9.50 | $9.60 | $9.60 | 35,419 |
| 2021-08-02 | $9.88 | $9.97 | $9.72 | $9.90 | $9.90 | 83,902 |
| 2021-07-30 | $9.85 | $9.93 | $9.80 | $9.91 | $9.91 | 32,834 |
| 2021-07-29 | $9.72 | $9.98 | $9.67 | $9.93 | $9.93 | 90,273 |
| 2021-07-28 | $9.43 | $9.59 | $9.38 | $9.56 | $9.56 | 55,828 |
| 2021-07-27 | $9.53 | $9.57 | $9.29 | $9.42 | $9.42 | 63,661 |
| 2021-07-26 | $8.85 | $9.39 | $8.85 | $9.30 | $9.30 | 178,132 |
| 2021-07-23 | $8.00 | $8.80 | $7.99 | $8.62 | $8.62 | 100,994 |
| 2021-07-22 | $8.08 | $8.20 | $7.90 | $8.02 | $8.02 | 65,070 |
| 2021-07-21 | $8.96 | $8.96 | $7.76 | $8.00 | $8.00 | 194,307 |
| 2021-07-20 | $9.38 | $9.49 | $7.87 | $8.87 | $8.87 | 223,091 |
| 2021-07-19 | $9.69 | $11.43 | $9.23 | $9.25 | $9.25 | 640,652 |
| 2021-07-16 | $8.95 | $9.83 | $8.91 | $9.10 | $9.10 | 426,810 |
| 2021-07-15 | $8.37 | $9.10 | $8.37 | $8.84 | $8.84 | 457,421 |
| 2021-07-14 | $9.05 | $9.10 | $8.27 | $8.32 | $8.32 | 134,866 |
| 2021-07-13 | $9.74 | $9.74 | $9.03 | $9.08 | $9.08 | 220,738 |
| 2021-07-12 | $9.80 | $9.93 | $9.73 | $9.74 | $9.74 | 185,741 |
| 2021-07-09 | $9.94 | $9.94 | $9.65 | $9.77 | $9.77 | 307,530 |
| 2021-07-08 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 1,528,148 |
| 2021-07-07 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 846,768 |
| 2021-07-06 | $9.97 | $9.98 | $9.97 | $9.97 | $9.97 | 1,790,136 |
| 2021-07-02 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 1,228,804 |
| 2021-07-01 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 52,753 |
| 2021-06-30 | $10.00 | $10.01 | $9.97 | $9.98 | $9.98 | 351,603 |
| 2021-06-29 | $9.98 | $10.01 | $9.97 | $10.00 | $10.00 | 386,750 |
| 2021-06-28 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 661,881 |
| 2021-06-25 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 795,004 |
| 2021-06-24 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 41,167 |
| 2021-06-23 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 83,438 |
| 2021-06-22 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 114,628 |
| 2021-06-21 | $9.98 | $10.01 | $9.98 | $9.98 | $9.98 | 181,018 |
| 2021-06-18 | $9.98 | $10.00 | $9.98 | $9.98 | $9.98 | 39,301 |
| 2021-06-17 | $10.05 | $10.05 | $9.97 | $9.98 | $9.98 | 113,659 |
| 2021-06-16 | $9.99 | $10.02 | $9.99 | $10.00 | $10.00 | 733,802 |
| 2021-06-15 | $9.97 | $10.02 | $9.97 | $10.01 | $10.01 | 1,195,123 |
| 2021-06-14 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 81,519 |
| 2021-06-11 | $10.00 | $10.04 | $9.99 | $9.99 | $9.99 | 113,918 |
| 2021-06-10 | $10.00 | $10.02 | $9.97 | $10.01 | $10.01 | 266,229 |
| 2021-06-09 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 328,508 |
| 2021-06-08 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 30,221 |
| 2021-06-07 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 35,365 |
| 2021-06-04 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 24,294 |
| 2021-06-03 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 97,600 |
| 2021-06-02 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 51,008 |
| 2021-06-01 | $9.97 | $10.00 | $9.94 | $10.00 | $10.00 | 42,088 |
| 2021-05-28 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 31,547 |
| 2021-05-27 | $9.97 | $9.98 | $9.91 | $9.93 | $9.93 | 139,639 |
| 2021-05-26 | $9.96 | $9.99 | $9.96 | $9.98 | $9.98 | 24,870 |
| 2021-05-25 | $9.97 | $10.00 | $9.96 | $9.99 | $9.99 | 333,441 |
| 2021-05-24 | $9.97 | $10.00 | $9.96 | $9.99 | $9.99 | 186,691 |
| 2021-05-21 | $9.97 | $10.02 | $9.97 | $10.02 | $10.02 | 67,764 |
| 2021-05-20 | $9.94 | $10.00 | $9.94 | $9.97 | $9.97 | 141,758 |
| 2021-05-19 | $9.99 | $10.00 | $9.95 | $10.00 | $10.00 | 182,044 |
| 2021-05-18 | $9.98 | $10.00 | $9.94 | $9.99 | $9.99 | 69,934 |
| 2021-05-17 | $9.92 | $9.99 | $9.91 | $9.97 | $9.97 | 105,424 |
| 2021-05-14 | $9.92 | $9.96 | $9.92 | $9.93 | $9.93 | 28,077 |
| 2021-05-13 | $9.91 | $9.95 | $9.90 | $9.94 | $9.94 | 81,529 |
| 2021-05-12 | $9.95 | $9.98 | $9.94 | $9.94 | $9.94 | 60,329 |
| 2021-05-11 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 68,747 |
| 2021-05-10 | $9.98 | $10.01 | $9.95 | $10.00 | $10.00 | 276,487 |
| 2021-05-07 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 118,749 |
| 2021-05-06 | $9.98 | $10.00 | $9.94 | $9.99 | $9.99 | 73,945 |
| 2021-05-05 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 110,087 |
| 2021-05-04 | $9.92 | $9.99 | $9.91 | $9.98 | $9.98 | 114,388 |
| 2021-05-03 | $9.96 | $9.99 | $9.93 | $9.95 | $9.95 | 112,358 |
| 2021-04-30 | $9.91 | $9.97 | $9.88 | $9.96 | $9.96 | 48,176 |
| 2021-04-29 | $9.92 | $9.96 | $9.90 | $9.91 | $9.91 | 129,602 |
| 2021-04-28 | $9.95 | $9.96 | $9.91 | $9.93 | $9.93 | 192,702 |
| 2021-04-27 | $9.90 | $9.94 | $9.90 | $9.93 | $9.93 | 139,137 |
| 2021-04-26 | $9.91 | $9.94 | $9.87 | $9.93 | $9.93 | 68,195 |
| 2021-04-23 | $9.84 | $9.94 | $9.84 | $9.93 | $9.93 | 53,450 |
| 2021-04-22 | $9.87 | $9.91 | $9.81 | $9.87 | $9.87 | 203,909 |
| 2021-04-21 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 78,074 |
| 2021-04-20 | $9.89 | $9.90 | $9.87 | $9.87 | $9.87 | 97,287 |
| 2021-04-19 | $9.91 | $9.92 | $9.89 | $9.89 | $9.89 | 71,448 |
| 2021-04-16 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 54,059 |
| 2021-04-15 | $9.92 | $9.95 | $9.91 | $9.92 | $9.92 | 155,857 |
| 2021-04-14 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 61,348 |
| 2021-04-13 | $9.92 | $9.93 | $9.90 | $9.93 | $9.93 | 93,615 |
| 2021-04-12 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 67,005 |
| 2021-04-09 | $9.92 | $9.94 | $9.91 | $9.93 | $9.93 | 93,535 |
| 2021-04-08 | $9.92 | $9.96 | $9.92 | $9.92 | $9.92 | 87,365 |
| 2021-04-07 | $9.97 | $9.97 | $9.91 | $9.93 | $9.93 | 87,779 |
| 2021-04-06 | $9.92 | $9.96 | $9.89 | $9.94 | $9.94 | 76,759 |
| 2021-04-05 | $9.90 | $9.97 | $9.89 | $9.90 | $9.90 | 172,077 |
| 2021-04-01 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 109,110 |
| 2021-03-31 | $9.91 | $9.94 | $9.90 | $9.91 | $9.91 | 77,713 |
| 2021-03-30 | $9.90 | $9.96 | $9.89 | $9.95 | $9.95 | 1,043,246 |
| 2021-03-29 | $9.91 | $9.95 | $9.87 | $9.93 | $9.93 | 76,031 |
| 2021-03-26 | $9.85 | $9.93 | $9.85 | $9.87 | $9.87 | 115,147 |
| 2021-03-25 | $9.85 | $9.95 | $9.81 | $9.86 | $9.86 | 224,629 |
| 2021-03-24 | $9.97 | $9.97 | $9.85 | $9.88 | $9.88 | 341,939 |
| 2021-03-23 | $9.99 | $10.00 | $9.82 | $9.89 | $9.89 | 524,179 |
| 2021-03-22 | $9.95 | $10.03 | $9.90 | $9.98 | $9.98 | 305,088 |
| 2021-03-19 | $9.99 | $10.00 | $9.86 | $9.95 | $9.95 | 422,560 |
| 2021-03-18 | $10.07 | $10.07 | $9.85 | $9.93 | $9.93 | 933,186 |
| 2021-03-17 | $9.89 | $10.02 | $9.88 | $9.97 | $9.97 | 467,552 |
| 2021-03-16 | $9.95 | $9.98 | $9.90 | $9.93 | $9.93 | 235,111 |
| 2021-03-15 | $10.04 | $10.04 | $9.93 | $9.94 | $9.94 | 1,513,753 |
| 2021-03-12 | $9.97 | $10.05 | $9.95 | $10.02 | $10.02 | 209,150 |
| 2021-03-11 | $10.04 | $10.04 | $9.92 | $9.99 | $9.99 | 181,336 |
| 2021-03-10 | $10.01 | $10.10 | $10.00 | $10.03 | $10.03 | 378,774 |
| 2021-03-09 | $10.05 | $10.07 | $9.99 | $10.03 | $10.03 | 409,146 |
| 2021-03-08 | $10.13 | $10.13 | $9.94 | $10.05 | $10.05 | 454,700 |
| 2021-03-05 | $9.95 | $10.19 | $9.90 | $10.05 | $10.05 | 595,490 |
| 2021-03-04 | $9.84 | $10.00 | $9.84 | $9.97 | $9.97 | 962,355 |
| 2021-03-03 | $10.08 | $10.10 | $9.85 | $9.89 | $9.89 | 1,010,621 |
| 2021-03-02 | $10.31 | $10.31 | $9.99 | $10.05 | $10.05 | 697,222 |
| 2021-03-01 | $10.25 | $10.70 | $10.15 | $10.19 | $10.19 | 1,160,883 |
| 2021-02-26 | $10.13 | $10.25 | $9.96 | $10.14 | $10.14 | 850,145 |
| 2021-02-25 | $10.72 | $10.88 | $9.92 | $10.16 | $10.16 | 1,526,630 |
| 2021-02-24 | $10.20 | $11.56 | $10.13 | $10.68 | $10.68 | 3,646,642 |
| 2021-02-23 | $10.30 | $10.38 | $10.08 | $10.14 | $10.14 | 1,020,745 |
| 2021-02-22 | $10.60 | $10.79 | $10.42 | $10.50 | $10.50 | 1,424,899 |
| 2021-02-19 | $10.70 | $10.70 | $10.38 | $10.50 | $10.50 | 898,174 |
| 2021-02-18 | $10.60 | $10.75 | $10.36 | $10.64 | $10.64 | 1,674,334 |
| 2021-02-17 | $10.53 | $10.58 | $10.31 | $10.46 | $10.46 | 1,036,745 |
| 2021-02-16 | $10.69 | $10.72 | $10.25 | $10.37 | $10.37 | 2,448,813 |
| 2021-02-12 | $10.67 | $10.69 | $10.45 | $10.59 | $10.59 | 112,645 |
| 2021-02-11 | $10.66 | $10.66 | $10.30 | $10.56 | $10.56 | 66,934 |
| 2021-02-10 | $10.54 | $10.71 | $10.45 | $10.50 | $10.50 | 204,471 |
| 2021-02-09 | $10.58 | $10.63 | $10.41 | $10.51 | $10.51 | 254,162 |
| 2021-02-08 | $10.73 | $10.73 | $10.49 | $10.50 | $10.50 | 86,956 |
| 2021-02-05 | $10.78 | $11.00 | $10.53 | $10.77 | $10.77 | 93,156 |
| 2021-02-04 | $10.45 | $10.75 | $10.37 | $10.72 | $10.72 | 81,346 |
| 2021-02-03 | $10.45 | $10.63 | $10.35 | $10.48 | $10.48 | 32,125 |
| 2021-02-02 | $10.33 | $10.45 | $10.24 | $10.40 | $10.40 | 42,612 |
| 2021-02-01 | $10.32 | $10.38 | $10.32 | $10.35 | $10.35 | 106,413 |
| 2021-01-29 | $10.30 | $10.35 | $10.23 | $10.30 | $10.30 | 62,789 |
| 2021-01-28 | $10.35 | $10.40 | $10.30 | $10.35 | $10.35 | 26,277 |
| 2021-01-27 | $10.31 | $10.33 | $10.20 | $10.30 | $10.30 | 128,894 |
| 2021-01-26 | $10.28 | $10.38 | $10.10 | $10.30 | $10.30 | 223,546 |
| 2021-01-25 | $10.49 | $10.60 | $10.39 | $10.42 | $10.42 | 20,700 |
| 2021-01-22 | $10.18 | $10.48 | $10.18 | $10.45 | $10.45 | 146,273 |
| 2021-01-21 | $10.35 | $10.37 | $10.26 | $10.31 | $10.31 | 123,698 |
| 2021-01-20 | $10.41 | $10.43 | $10.21 | $10.37 | $10.37 | 44,657 |
| 2021-01-19 | $10.42 | $10.42 | $10.36 | $10.41 | $10.41 | 2,770 |
| 2021-01-15 | $10.39 | $10.45 | $10.31 | $10.42 | $10.42 | 53,589 |
| 2021-01-14 | $10.29 | $10.40 | $10.26 | $10.31 | $10.31 | 44,228 |
| 2021-01-13 | $10.34 | $10.40 | $10.15 | $10.24 | $10.24 | 80,062 |
| 2021-01-12 | $10.27 | $10.39 | $10.27 | $10.34 | $10.34 | 20,829 |
| 2021-01-11 | $10.25 | $10.40 | $10.25 | $10.36 | $10.36 | 4,977 |
| 2021-01-08 | $10.25 | $10.40 | $10.20 | $10.30 | $10.30 | 143,095 |
| 2021-01-07 | $10.12 | $10.23 | $10.12 | $10.23 | $10.23 | 174,047 |
| 2021-01-06 | $10.13 | $10.15 | $10.12 | $10.12 | $10.12 | 3,361 |
| 2021-01-05 | $10.20 | $10.20 | $10.02 | $10.11 | $10.11 | 82,769 |
| 2021-01-04 | $10.20 | $10.20 | $10.04 | $10.14 | $10.14 | 13,076 |
| 2020-12-31 | $10.15 | $10.20 | $10.00 | $10.17 | $10.17 | 10,561 |
| 2020-12-30 | $10.15 | $10.17 | $10.15 | $10.15 | $10.15 | 207,543 |
| 2020-12-29 | $10.04 | $10.15 | $10.04 | $10.15 | $10.15 | 250,274 |
| 2020-12-28 | $10.07 | $10.07 | $9.95 | $10.07 | $10.07 | 530,628 |
| 2020-12-24 | $10.00 | $10.06 | $9.98 | $10.06 | $10.06 | 3,646 |
| 2020-12-23 | $10.03 | $10.04 | $9.97 | $10.00 | $10.00 | 11,014 |
| 2020-12-22 | $9.98 | $10.05 | $9.95 | $10.05 | $10.05 | 45,738 |
| 2020-12-21 | $9.88 | $9.98 | $9.88 | $9.98 | $9.98 | 9,654 |
| 2020-12-18 | $9.95 | $9.97 | $9.92 | $9.97 | $9.97 | 17,892 |
| 2020-12-17 | $9.86 | $9.96 | $9.86 | $9.90 | $9.90 | 34,810 |
| 2020-12-16 | $9.98 | $9.98 | $9.88 | $9.88 | $9.88 | 18,846 |
| 2020-12-15 | $9.86 | $10.00 | $9.86 | $9.89 | $9.89 | 38,432 |
| 2020-12-14 | $10.00 | $10.00 | $9.87 | $9.87 | $9.87 | 56,182 |
| 2020-12-11 | $9.95 | $9.98 | $9.93 | $9.95 | $9.95 | 41,947 |
| 2020-12-10 | $9.88 | $9.93 | $9.88 | $9.90 | $9.90 | 3,171 |
| 2020-12-09 | $9.89 | $9.91 | $9.86 | $9.86 | $9.86 | 120,307 |
| 2020-12-08 | $9.87 | $9.87 | $9.80 | $9.83 | $9.83 | 12,568 |
| 2020-12-07 | $9.80 | $9.87 | $9.77 | $9.87 | $9.87 | 7,328 |
| 2020-12-04 | $9.82 | $9.82 | $9.75 | $9.77 | $9.77 | 9,706 |
| 2020-12-03 | $9.85 | $9.85 | $9.72 | $9.72 | $9.72 | 69,264 |
| 2020-12-02 | $9.75 | $9.79 | $9.75 | $9.77 | $9.77 | 3,669 |
| 2020-12-01 | $9.73 | $9.76 | $9.73 | $9.76 | $9.76 | 1,550 |
| 2020-11-30 | $9.73 | $9.78 | $9.73 | $9.75 | $9.75 | 38,654 |
| 2020-11-27 | $9.78 | $9.85 | $9.75 | $9.75 | $9.75 | 249,220 |
| 2020-11-25 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 4 |
| 2020-11-24 | $9.70 | $9.81 | $9.65 | $9.66 | $9.66 | 35,740 |
| 2020-11-23 | $9.79 | $10.28 | $9.73 | $9.74 | $9.74 | 23,311 |
| 2020-11-20 | $9.78 | $9.78 | $9.72 | $9.74 | $9.74 | 155,982 |
| 2020-11-19 | $9.69 | $9.78 | $9.69 | $9.78 | $9.78 | 22,425 |
| 2020-11-18 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100,051 |
| 2020-11-17 | $9.66 | $9.67 | $9.65 | $9.65 | $9.65 | 256,402 |
| 2020-11-16 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 3 |
| 2020-11-13 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 11 |
| 2020-11-12 | $9.64 | $9.65 | $9.64 | $9.64 | $9.64 | 410 |
| 2020-11-11 | $9.69 | $9.69 | $9.64 | $9.64 | $9.64 | 5,898 |
| 2020-11-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-11-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 2 |
| 2020-11-06 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 51 |
| 2020-11-05 | $9.80 | $9.80 | $9.70 | $9.70 | $9.70 | 200 |
Owlet Inc - Class A (OWLT) News Headlines
Recent Owlet Inc - Class A (OWLT) News
Similar Companies to Owlet Inc - Class A (OWLT) in the Medical Devices Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Medtronic Plc | MDT | Medical Devices | Healthcare | 90,000 |
| Abbott Laboratories | ABT | Medical Devices | Healthcare | 69,000 |
| Stryker Corp | SYK | Medical Devices | Healthcare | 37,000 |
| Boston Scientific Corp | BSX | Medical Devices | Healthcare | 30,000 |
| Zimmer Biomet Holdings Inc | ZBH | Medical Devices | Healthcare | 26,000 |
| Edwards Lifesciences Corp | EW | Medical Devices | Healthcare | 23,900 |
| Integra Lifesciences Holdings Corp | IART | Medical Devices | Healthcare | 19,000 |
| Smith & Nephew plc | SNN | Medical Devices | Healthcare | 16,000 |
| Integer Holdings Corp | ITGR | Medical Devices | Healthcare | 16,000 |
| Bruker Corp | BRKR | Medical Devices | Healthcare | 11,000 |