PureCycle Technologies Inc (PCT) Exchange: NASDAQ
Data as of May 2, 2025
$7.02 ($-0.36) -4.88%
PureCycle Technologies Inc - Daily Information
Click for more stock information on PureCycle Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.26 |
| Previous Close | $7.02 |
| High | $7.36 |
| Low | $6.89 |
| Adjusted Open | $7.26 |
| Previous Adjusted Close | $7.02 |
| Adjusted High | $7.36 |
| Adjusted Low | $6.89 |
About PureCycle Technologies Inc (PCT)
DELISTED -
Invest in PureCycle Technologies Inc (PCT)
Historical Stock Data for PureCycle Technologies Inc (PCT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $7.26 | $7.36 | $6.89 | $7.02 | $7.02 | 2,427,705 |
| 2025-03-27 | $7.44 | $7.66 | $7.31 | $7.38 | $7.38 | 1,358,160 |
| 2025-03-26 | $7.71 | $7.89 | $7.32 | $7.52 | $7.52 | 1,643,727 |
| 2025-03-25 | $8.18 | $8.19 | $7.69 | $7.79 | $7.79 | 1,641,827 |
| 2025-03-24 | $7.96 | $8.28 | $7.96 | $8.13 | $8.13 | 1,684,851 |
| 2025-03-21 | $7.47 | $7.84 | $7.36 | $7.77 | $7.77 | 1,975,291 |
| 2025-03-20 | $7.82 | $8.12 | $7.54 | $7.63 | $7.63 | 1,825,365 |
| 2025-03-19 | $7.63 | $8.06 | $7.63 | $8.01 | $8.01 | 1,803,681 |
| 2025-03-18 | $7.36 | $7.88 | $7.20 | $7.70 | $7.70 | 2,450,885 |
| 2025-03-17 | $7.63 | $7.89 | $7.46 | $7.46 | $7.46 | 1,204,066 |
| 2025-03-14 | $7.42 | $7.91 | $7.38 | $7.70 | $7.70 | 2,145,895 |
| 2025-03-13 | $7.64 | $7.71 | $7.15 | $7.23 | $7.23 | 2,273,735 |
| 2025-03-12 | $7.66 | $7.96 | $7.25 | $7.66 | $7.66 | 2,731,239 |
| 2025-03-11 | $7.31 | $7.67 | $7.11 | $7.41 | $7.41 | 3,001,668 |
| 2025-03-10 | $8.38 | $8.50 | $7.17 | $7.26 | $7.26 | 5,750,365 |
| 2025-03-07 | $9.00 | $9.03 | $8.09 | $8.65 | $8.65 | 3,428,090 |
| 2025-03-06 | $9.00 | $9.40 | $8.91 | $9.13 | $9.13 | 2,217,565 |
| 2025-03-05 | $9.28 | $9.35 | $8.90 | $9.29 | $9.29 | 1,528,372 |
| 2025-03-04 | $9.00 | $9.55 | $8.64 | $9.12 | $9.12 | 3,905,491 |
| 2025-03-03 | $10.36 | $10.66 | $9.29 | $9.36 | $9.36 | 3,214,967 |
| 2025-02-28 | $9.16 | $10.37 | $9.01 | $10.30 | $10.30 | 3,267,887 |
| 2025-02-27 | $9.80 | $10.38 | $9.13 | $9.22 | $9.22 | 4,713,889 |
| 2025-02-26 | $9.63 | $9.76 | $9.16 | $9.47 | $9.47 | 2,078,767 |
| 2025-02-25 | $9.70 | $9.76 | $9.13 | $9.45 | $9.45 | 2,142,395 |
| 2025-02-24 | $9.90 | $9.93 | $9.44 | $9.75 | $9.75 | 1,706,462 |
| 2025-02-21 | $10.63 | $10.72 | $9.68 | $9.83 | $9.83 | 2,384,722 |
| 2025-02-20 | $10.43 | $10.77 | $10.13 | $10.58 | $10.58 | 1,600,403 |
| 2025-02-19 | $10.90 | $10.90 | $10.37 | $10.46 | $10.46 | 2,364,930 |
| 2025-02-18 | $10.72 | $11.53 | $10.02 | $10.90 | $10.90 | 7,287,347 |
| 2025-02-14 | $9.02 | $9.65 | $9.00 | $9.31 | $9.31 | 2,272,678 |
| 2025-02-13 | $8.95 | $9.02 | $8.79 | $8.95 | $8.95 | 1,269,290 |
| 2025-02-12 | $8.52 | $9.06 | $8.46 | $8.81 | $8.81 | 1,326,238 |
| 2025-02-11 | $8.34 | $8.85 | $8.34 | $8.76 | $8.76 | 2,086,094 |
| 2025-02-10 | $8.95 | $9.06 | $8.37 | $8.48 | $8.48 | 2,326,302 |
| 2025-02-07 | $8.44 | $8.71 | $8.14 | $8.66 | $8.66 | 2,202,506 |
| 2025-02-06 | $8.57 | $8.79 | $8.40 | $8.62 | $8.62 | 2,124,283 |
| 2025-02-05 | $8.67 | $9.30 | $8.52 | $8.62 | $8.62 | 3,311,204 |
| 2025-02-04 | $8.92 | $9.01 | $8.32 | $8.49 | $8.49 | 3,350,403 |
| 2025-02-03 | $9.00 | $9.26 | $8.71 | $8.95 | $8.95 | 3,330,194 |
| 2025-01-31 | $9.45 | $9.52 | $9.22 | $9.31 | $9.31 | 1,456,704 |
| 2025-01-30 | $9.48 | $9.84 | $9.28 | $9.46 | $9.46 | 1,543,606 |
| 2025-01-29 | $9.72 | $9.85 | $9.33 | $9.38 | $9.38 | 1,896,678 |
| 2025-01-28 | $9.77 | $9.87 | $9.38 | $9.77 | $9.77 | 1,792,000 |
| 2025-01-27 | $9.56 | $9.73 | $9.27 | $9.49 | $9.49 | 2,127,289 |
| 2025-01-24 | $9.74 | $10.00 | $9.62 | $9.77 | $9.77 | 1,684,384 |
| 2025-01-23 | $9.66 | $9.81 | $9.47 | $9.75 | $9.75 | 1,710,190 |
| 2025-01-22 | $9.53 | $10.00 | $9.13 | $9.89 | $9.89 | 2,168,589 |
| 2025-01-21 | $9.67 | $9.85 | $9.37 | $9.55 | $9.55 | 1,852,132 |
| 2025-01-17 | $9.55 | $9.64 | $9.31 | $9.58 | $9.58 | 1,687,860 |
| 2025-01-16 | $9.55 | $9.67 | $9.37 | $9.41 | $9.41 | 1,464,990 |
| 2025-01-15 | $9.85 | $10.12 | $9.44 | $9.59 | $9.59 | 1,779,019 |
| 2025-01-14 | $9.69 | $9.97 | $9.26 | $9.43 | $9.43 | 2,124,610 |
| 2025-01-13 | $9.44 | $9.72 | $9.34 | $9.67 | $9.67 | 1,622,270 |
| 2025-01-10 | $9.52 | $9.75 | $9.09 | $9.70 | $9.70 | 2,618,718 |
| 2025-01-08 | $10.35 | $10.49 | $9.66 | $9.73 | $9.73 | 2,763,521 |
| 2025-01-07 | $10.88 | $11.04 | $10.36 | $10.51 | $10.51 | 1,502,820 |
| 2025-01-06 | $10.76 | $11.00 | $10.65 | $10.79 | $10.79 | 1,262,309 |
| 2025-01-03 | $10.13 | $10.91 | $10.10 | $10.75 | $10.75 | 2,016,002 |
| 2025-01-02 | $10.30 | $10.61 | $9.96 | $10.07 | $10.07 | 1,300,921 |
| 2024-12-31 | $10.49 | $10.53 | $10.01 | $10.25 | $10.25 | 1,946,616 |
| 2024-12-30 | $10.36 | $10.51 | $10.10 | $10.39 | $10.39 | 1,354,438 |
| 2024-12-27 | $10.94 | $11.00 | $10.51 | $10.59 | $10.59 | 1,093,490 |
| 2024-12-26 | $10.59 | $11.03 | $10.52 | $10.95 | $10.95 | 1,253,527 |
| 2024-12-24 | $10.74 | $10.77 | $10.46 | $10.70 | $10.70 | 716,069 |
| 2024-12-23 | $10.80 | $10.95 | $10.60 | $10.62 | $10.62 | 1,556,252 |
| 2024-12-20 | $10.20 | $11.12 | $10.20 | $10.85 | $10.85 | 2,888,008 |
| 2024-12-19 | $10.79 | $11.02 | $10.30 | $10.37 | $10.37 | 3,515,679 |
| 2024-12-18 | $11.91 | $11.94 | $10.52 | $10.67 | $10.67 | 3,129,404 |
| 2024-12-17 | $11.83 | $12.30 | $11.61 | $11.68 | $11.68 | 1,481,137 |
| 2024-12-16 | $11.76 | $12.24 | $11.61 | $11.88 | $11.88 | 2,692,438 |
| 2024-12-13 | $12.06 | $12.15 | $11.60 | $11.75 | $11.75 | 2,232,762 |
| 2024-12-12 | $12.41 | $12.63 | $11.86 | $12.05 | $12.05 | 1,773,738 |
| 2024-12-11 | $12.87 | $12.98 | $12.37 | $12.45 | $12.45 | 1,692,365 |
| 2024-12-10 | $12.75 | $13.22 | $12.57 | $12.79 | $12.79 | 1,561,678 |
| 2024-12-09 | $13.25 | $13.53 | $12.74 | $12.75 | $12.75 | 1,996,630 |
| 2024-12-06 | $12.64 | $13.25 | $12.55 | $13.18 | $13.18 | 1,538,007 |
| 2024-12-05 | $12.90 | $13.20 | $12.48 | $12.52 | $12.52 | 2,252,880 |
| 2024-12-04 | $13.74 | $14.31 | $12.85 | $12.89 | $12.89 | 2,898,003 |
| 2024-12-03 | $14.00 | $14.15 | $13.53 | $13.76 | $13.76 | 2,652,821 |
| 2024-12-02 | $13.78 | $14.48 | $13.51 | $14.12 | $14.12 | 4,941,132 |
| 2024-11-29 | $13.47 | $13.64 | $13.20 | $13.30 | $13.30 | 1,045,124 |
| 2024-11-27 | $13.54 | $13.54 | $13.05 | $13.20 | $13.20 | 1,619,310 |
| 2024-11-26 | $12.85 | $13.54 | $12.68 | $13.28 | $13.28 | 1,947,257 |
| 2024-11-25 | $12.28 | $13.28 | $12.28 | $12.92 | $12.92 | 3,351,434 |
| 2024-11-22 | $11.69 | $12.01 | $11.26 | $11.93 | $11.93 | 2,123,287 |
| 2024-11-21 | $12.01 | $12.24 | $11.67 | $11.69 | $11.69 | 1,490,718 |
| 2024-11-20 | $12.00 | $12.55 | $11.69 | $11.99 | $11.99 | 2,236,877 |
| 2024-11-19 | $11.47 | $11.74 | $11.38 | $11.67 | $11.67 | 1,544,061 |
| 2024-11-18 | $10.84 | $11.66 | $10.84 | $11.60 | $11.60 | 2,032,750 |
| 2024-11-15 | $11.15 | $11.21 | $10.88 | $11.04 | $11.04 | 1,963,566 |
| 2024-11-14 | $11.72 | $11.92 | $11.12 | $11.14 | $11.14 | 2,430,282 |
| 2024-11-13 | $12.80 | $12.88 | $11.63 | $11.79 | $11.79 | 3,710,420 |
| 2024-11-12 | $12.92 | $14.28 | $12.55 | $12.66 | $12.66 | 4,104,184 |
| 2024-11-11 | $12.08 | $13.45 | $12.03 | $12.91 | $12.91 | 3,155,512 |
| 2024-11-08 | $12.41 | $12.42 | $11.72 | $11.96 | $11.96 | 2,935,922 |
| 2024-11-07 | $13.07 | $14.30 | $11.90 | $12.46 | $12.46 | 6,414,581 |
| 2024-11-06 | $12.96 | $13.36 | $12.60 | $13.36 | $13.36 | 3,722,433 |
| 2024-11-05 | $12.59 | $12.95 | $12.49 | $12.59 | $12.59 | 1,714,302 |
| 2024-11-04 | $12.67 | $12.85 | $12.13 | $12.51 | $12.51 | 1,975,639 |
| 2024-11-01 | $13.14 | $13.62 | $12.81 | $12.87 | $12.87 | 2,323,259 |
| 2024-10-31 | $13.45 | $13.55 | $12.73 | $13.02 | $13.02 | 2,511,001 |
| 2024-10-30 | $13.82 | $14.14 | $13.46 | $13.48 | $13.48 | 1,859,801 |
| 2024-10-29 | $13.53 | $14.30 | $13.29 | $14.00 | $14.00 | 2,865,567 |
| 2024-10-28 | $14.30 | $14.37 | $13.66 | $13.92 | $13.92 | 3,060,897 |
| 2024-10-25 | $14.74 | $15.58 | $13.84 | $14.12 | $14.12 | 8,667,693 |
| 2024-10-24 | $11.15 | $14.88 | $11.07 | $14.30 | $14.30 | 14,451,172 |
| 2024-10-23 | $11.06 | $11.46 | $10.85 | $11.04 | $11.04 | 1,775,545 |
| 2024-10-22 | $11.14 | $11.35 | $10.87 | $11.19 | $11.19 | 1,794,579 |
| 2024-10-21 | $10.75 | $11.24 | $10.41 | $11.11 | $11.11 | 2,224,377 |
| 2024-10-18 | $10.44 | $11.25 | $10.41 | $10.68 | $10.68 | 4,774,834 |
| 2024-10-17 | $10.30 | $10.62 | $9.89 | $9.98 | $9.98 | 1,839,572 |
| 2024-10-16 | $9.93 | $10.65 | $9.70 | $10.29 | $10.29 | 3,559,017 |
| 2024-10-15 | $9.40 | $9.88 | $9.16 | $9.73 | $9.73 | 1,549,150 |
| 2024-10-14 | $9.41 | $9.50 | $9.24 | $9.37 | $9.37 | 1,180,769 |
| 2024-10-11 | $9.09 | $9.66 | $9.02 | $9.40 | $9.40 | 1,896,756 |
| 2024-10-10 | $8.92 | $9.15 | $8.64 | $9.09 | $9.09 | 1,655,687 |
| 2024-10-09 | $9.65 | $9.87 | $9.13 | $9.14 | $9.14 | 1,380,206 |
| 2024-10-08 | $9.03 | $9.67 | $8.92 | $9.42 | $9.42 | 1,534,589 |
| 2024-10-07 | $9.24 | $9.30 | $9.02 | $9.07 | $9.07 | 1,005,513 |
| 2024-10-04 | $9.34 | $9.41 | $9.07 | $9.26 | $9.26 | 1,142,974 |
| 2024-10-03 | $8.96 | $9.06 | $8.68 | $9.01 | $9.01 | 1,767,228 |
| 2024-10-02 | $8.70 | $9.38 | $8.67 | $9.08 | $9.08 | 1,392,990 |
| 2024-10-01 | $9.37 | $9.44 | $8.67 | $8.81 | $8.81 | 2,494,027 |
| 2024-09-30 | $9.41 | $9.83 | $9.36 | $9.50 | $9.50 | 1,884,527 |
| 2024-09-27 | $9.52 | $9.77 | $9.36 | $9.60 | $9.60 | 1,675,151 |
| 2024-09-26 | $9.90 | $10.05 | $9.46 | $9.46 | $9.46 | 1,769,151 |
| 2024-09-25 | $10.39 | $10.68 | $9.62 | $9.70 | $9.70 | 2,978,829 |
| 2024-09-24 | $9.30 | $10.25 | $9.29 | $10.17 | $10.17 | 2,817,721 |
| 2024-09-23 | $9.50 | $9.50 | $8.97 | $9.27 | $9.27 | 2,017,911 |
| 2024-09-20 | $9.35 | $10.06 | $9.18 | $9.26 | $9.26 | 5,211,277 |
| 2024-09-19 | $8.45 | $9.67 | $8.40 | $9.28 | $9.28 | 6,343,566 |
| 2024-09-18 | $8.67 | $8.80 | $8.08 | $8.15 | $8.15 | 3,104,994 |
| 2024-09-17 | $9.01 | $9.19 | $8.60 | $8.76 | $8.76 | 3,240,966 |
| 2024-09-16 | $8.85 | $9.39 | $8.69 | $8.90 | $8.90 | 5,596,027 |
| 2024-09-13 | $8.18 | $9.55 | $8.04 | $8.82 | $8.82 | 9,182,030 |
| 2024-09-12 | $6.81 | $8.00 | $6.80 | $8.00 | $8.00 | 6,100,864 |
| 2024-09-11 | $5.18 | $6.99 | $5.07 | $6.76 | $6.76 | 10,226,770 |
| 2024-09-10 | $4.74 | $4.84 | $4.50 | $4.69 | $4.69 | 1,303,532 |
| 2024-09-09 | $4.84 | $4.84 | $4.63 | $4.71 | $4.71 | 1,502,681 |
| 2024-09-06 | $5.40 | $5.51 | $4.73 | $4.80 | $4.80 | 3,283,622 |
| 2024-09-05 | $5.79 | $5.82 | $5.30 | $5.41 | $5.41 | 1,966,027 |
| 2024-09-04 | $5.75 | $6.01 | $5.68 | $5.83 | $5.83 | 624,542 |
| 2024-09-03 | $6.00 | $6.10 | $5.65 | $5.79 | $5.79 | 1,329,328 |
| 2024-08-30 | $5.94 | $6.20 | $5.94 | $6.10 | $6.10 | 1,135,288 |
| 2024-08-29 | $6.04 | $6.12 | $5.86 | $5.96 | $5.96 | 1,089,468 |
| 2024-08-28 | $5.83 | $6.05 | $5.80 | $5.87 | $5.87 | 1,122,138 |
| 2024-08-27 | $5.89 | $5.97 | $5.65 | $5.96 | $5.96 | 1,112,130 |
| 2024-08-26 | $5.96 | $6.11 | $5.86 | $5.97 | $5.97 | 956,915 |
| 2024-08-23 | $5.90 | $6.16 | $5.70 | $5.87 | $5.87 | 1,511,673 |
| 2024-08-22 | $5.87 | $6.03 | $5.82 | $5.83 | $5.83 | 913,758 |
| 2024-08-21 | $5.66 | $6.00 | $5.58 | $5.95 | $5.95 | 1,516,904 |
| 2024-08-20 | $5.69 | $5.85 | $5.47 | $5.64 | $5.64 | 1,238,531 |
| 2024-08-19 | $5.57 | $5.69 | $5.42 | $5.67 | $5.67 | 1,609,038 |
| 2024-08-16 | $5.87 | $5.97 | $5.55 | $5.67 | $5.67 | 1,859,278 |
| 2024-08-15 | $5.95 | $6.12 | $5.72 | $5.84 | $5.84 | 1,857,754 |
| 2024-08-14 | $5.65 | $5.88 | $5.53 | $5.84 | $5.84 | 1,525,584 |
| 2024-08-13 | $5.61 | $5.76 | $5.53 | $5.65 | $5.65 | 1,498,425 |
| 2024-08-12 | $5.69 | $6.07 | $5.51 | $5.55 | $5.55 | 2,889,637 |
| 2024-08-09 | $6.44 | $6.47 | $5.50 | $5.64 | $5.64 | 3,257,962 |
| 2024-08-08 | $6.82 | $7.11 | $6.25 | $6.31 | $6.31 | 4,966,637 |
| 2024-08-07 | $6.65 | $6.65 | $6.17 | $6.27 | $6.27 | 1,737,238 |
| 2024-08-06 | $6.97 | $6.97 | $6.55 | $6.58 | $6.58 | 1,486,651 |
| 2024-08-05 | $6.44 | $6.89 | $6.25 | $6.89 | $6.89 | 2,597,743 |
| 2024-08-02 | $7.09 | $7.19 | $6.73 | $7.03 | $7.03 | 2,100,818 |
| 2024-08-01 | $7.75 | $7.79 | $7.24 | $7.45 | $7.45 | 1,685,691 |
| 2024-07-31 | $7.69 | $7.97 | $7.50 | $7.71 | $7.71 | 1,233,421 |
| 2024-07-30 | $7.71 | $7.89 | $7.27 | $7.62 | $7.62 | 1,665,066 |
| 2024-07-29 | $7.78 | $8.00 | $7.36 | $7.62 | $7.62 | 2,113,754 |
| 2024-07-26 | $7.60 | $7.80 | $7.43 | $7.75 | $7.75 | 2,083,595 |
| 2024-07-25 | $7.07 | $7.57 | $6.91 | $7.47 | $7.47 | 2,298,050 |
| 2024-07-24 | $7.12 | $7.37 | $6.90 | $7.07 | $7.07 | 2,515,142 |
| 2024-07-23 | $6.35 | $7.27 | $6.28 | $7.17 | $7.17 | 6,162,775 |
| 2024-07-22 | $5.97 | $6.19 | $5.72 | $6.17 | $6.17 | 1,027,404 |
| 2024-07-19 | $6.12 | $6.12 | $5.81 | $5.93 | $5.93 | 657,672 |
| 2024-07-18 | $6.12 | $6.39 | $5.95 | $6.04 | $6.04 | 998,069 |
| 2024-07-17 | $5.91 | $6.18 | $5.88 | $6.14 | $6.14 | 1,087,305 |
| 2024-07-16 | $5.89 | $6.07 | $5.83 | $6.01 | $6.01 | 1,183,567 |
| 2024-07-15 | $5.65 | $5.80 | $5.52 | $5.78 | $5.78 | 923,877 |
| 2024-07-12 | $5.80 | $5.88 | $5.61 | $5.72 | $5.72 | 1,158,388 |
| 2024-07-11 | $5.35 | $5.82 | $5.35 | $5.69 | $5.69 | 1,803,179 |
| 2024-07-10 | $5.22 | $5.32 | $5.10 | $5.17 | $5.17 | 1,144,911 |
| 2024-07-09 | $5.29 | $5.34 | $5.11 | $5.19 | $5.19 | 1,130,944 |
| 2024-07-08 | $5.48 | $5.61 | $5.27 | $5.28 | $5.28 | 1,099,099 |
| 2024-07-05 | $5.50 | $5.51 | $5.27 | $5.47 | $5.47 | 1,630,316 |
| 2024-07-03 | $5.63 | $5.73 | $5.15 | $5.46 | $5.46 | 2,085,171 |
| 2024-07-02 | $5.83 | $6.00 | $5.67 | $5.71 | $5.71 | 1,057,041 |
| 2024-07-01 | $5.93 | $6.02 | $5.83 | $5.83 | $5.83 | 1,022,506 |
| 2024-06-28 | $6.05 | $6.06 | $5.76 | $5.92 | $5.92 | 4,789,997 |
| 2024-06-27 | $6.07 | $6.07 | $5.83 | $5.99 | $5.99 | 1,597,833 |
| 2024-06-26 | $5.80 | $6.05 | $5.72 | $6.05 | $6.05 | 1,187,213 |
| 2024-06-25 | $5.96 | $6.13 | $5.80 | $5.83 | $5.83 | 1,858,990 |
| 2024-06-24 | $5.81 | $5.98 | $5.75 | $5.82 | $5.82 | 1,030,176 |
| 2024-06-21 | $5.94 | $6.00 | $5.68 | $5.82 | $5.82 | 2,528,115 |
| 2024-06-20 | $6.13 | $6.15 | $5.86 | $5.97 | $5.97 | 1,805,691 |
| 2024-06-18 | $5.99 | $6.19 | $5.83 | $6.13 | $6.13 | 1,127,020 |
| 2024-06-17 | $5.67 | $6.04 | $5.65 | $5.98 | $5.98 | 1,125,424 |
| 2024-06-14 | $5.70 | $5.88 | $5.65 | $5.72 | $5.72 | 874,894 |
| 2024-06-13 | $5.86 | $5.90 | $5.61 | $5.75 | $5.75 | 944,928 |
| 2024-06-12 | $6.10 | $6.35 | $5.83 | $5.86 | $5.86 | 2,271,903 |
| 2024-06-11 | $5.56 | $6.26 | $5.55 | $5.92 | $5.92 | 2,834,079 |
| 2024-06-10 | $5.29 | $5.72 | $5.27 | $5.66 | $5.66 | 968,277 |
| 2024-06-07 | $5.36 | $5.55 | $5.25 | $5.34 | $5.34 | 995,896 |
| 2024-06-06 | $5.49 | $5.60 | $5.43 | $5.44 | $5.44 | 914,716 |
| 2024-06-05 | $5.30 | $5.68 | $5.28 | $5.51 | $5.51 | 1,467,944 |
| 2024-06-04 | $5.50 | $5.54 | $5.23 | $5.24 | $5.24 | 1,262,410 |
| 2024-06-03 | $5.80 | $6.00 | $5.33 | $5.55 | $5.55 | 2,367,195 |
| 2024-05-31 | $5.37 | $5.54 | $5.14 | $5.19 | $5.19 | 1,166,702 |
| 2024-05-30 | $4.99 | $5.35 | $4.96 | $5.31 | $5.31 | 1,232,110 |
| 2024-05-29 | $5.02 | $5.16 | $4.89 | $4.96 | $4.96 | 2,146,604 |
| 2024-05-28 | $5.48 | $5.48 | $5.10 | $5.12 | $5.12 | 1,587,644 |
| 2024-05-24 | $5.21 | $5.63 | $5.17 | $5.45 | $5.45 | 1,238,932 |
| 2024-05-23 | $5.39 | $5.39 | $5.00 | $5.12 | $5.12 | 1,233,417 |
| 2024-05-22 | $5.20 | $5.40 | $5.20 | $5.37 | $5.37 | 642,293 |
| 2024-05-21 | $5.46 | $5.52 | $5.25 | $5.28 | $5.28 | 1,024,434 |
| 2024-05-20 | $5.38 | $5.64 | $5.36 | $5.53 | $5.53 | 1,753,441 |
| 2024-05-17 | $5.17 | $5.37 | $5.02 | $5.35 | $5.35 | 1,556,303 |
| 2024-05-16 | $5.38 | $5.41 | $5.05 | $5.14 | $5.14 | 1,242,309 |
| 2024-05-15 | $5.66 | $5.74 | $5.31 | $5.38 | $5.38 | 1,593,209 |
| 2024-05-14 | $5.51 | $6.16 | $5.51 | $5.60 | $5.60 | 4,618,095 |
| 2024-05-13 | $4.94 | $5.32 | $4.89 | $5.28 | $5.28 | 2,585,346 |
| 2024-05-10 | $4.92 | $4.93 | $4.61 | $4.84 | $4.84 | 1,660,877 |
| 2024-05-09 | $4.72 | $4.96 | $4.71 | $4.88 | $4.88 | 1,099,579 |
| 2024-05-08 | $4.96 | $4.96 | $4.61 | $4.77 | $4.77 | 2,296,603 |
| 2024-05-07 | $4.95 | $5.47 | $4.78 | $5.02 | $5.02 | 3,568,009 |
| 2024-05-06 | $5.39 | $5.50 | $5.13 | $5.17 | $5.17 | 1,660,783 |
| 2024-05-03 | $5.34 | $5.51 | $5.28 | $5.34 | $5.34 | 1,863,593 |
| 2024-05-02 | $4.80 | $5.33 | $4.71 | $5.24 | $5.24 | 3,819,938 |
| 2024-05-01 | $4.68 | $4.93 | $4.50 | $4.67 | $4.67 | 2,421,587 |
| 2024-04-30 | $4.92 | $4.92 | $4.67 | $4.67 | $4.67 | 1,990,655 |
| 2024-04-29 | $5.00 | $5.04 | $4.84 | $4.96 | $4.96 | 1,427,735 |
| 2024-04-26 | $5.02 | $5.22 | $4.92 | $4.98 | $4.98 | 1,360,436 |
| 2024-04-25 | $4.95 | $5.10 | $4.78 | $5.05 | $5.05 | 1,276,428 |
| 2024-04-24 | $5.04 | $5.09 | $4.89 | $4.96 | $4.96 | 1,558,188 |
| 2024-04-23 | $4.97 | $5.31 | $4.95 | $5.09 | $5.09 | 997,888 |
| 2024-04-22 | $5.34 | $5.34 | $4.98 | $5.04 | $5.04 | 1,215,241 |
| 2024-04-19 | $5.05 | $5.25 | $5.05 | $5.24 | $5.24 | 1,162,973 |
| 2024-04-18 | $5.14 | $5.32 | $5.06 | $5.10 | $5.10 | 1,236,136 |
| 2024-04-17 | $5.22 | $5.31 | $5.10 | $5.14 | $5.14 | 1,580,014 |
| 2024-04-16 | $5.27 | $5.40 | $5.17 | $5.21 | $5.21 | 1,643,869 |
| 2024-04-15 | $5.60 | $5.72 | $5.29 | $5.30 | $5.30 | 2,298,771 |
| 2024-04-12 | $5.79 | $5.88 | $5.56 | $5.67 | $5.67 | 1,303,196 |
| 2024-04-11 | $5.75 | $5.90 | $5.57 | $5.87 | $5.87 | 2,928,237 |
| 2024-04-10 | $5.75 | $5.86 | $5.59 | $5.71 | $5.71 | 1,901,737 |
| 2024-04-09 | $6.00 | $6.15 | $5.85 | $5.93 | $5.93 | 988,986 |
| 2024-04-08 | $6.00 | $6.00 | $5.73 | $5.95 | $5.95 | 1,282,197 |
| 2024-04-05 | $5.67 | $5.81 | $5.54 | $5.80 | $5.80 | 758,436 |
| 2024-04-04 | $5.79 | $6.01 | $5.59 | $5.68 | $5.68 | 1,401,799 |
| 2024-04-03 | $5.85 | $5.87 | $5.65 | $5.72 | $5.72 | 1,589,751 |
| 2024-04-02 | $5.75 | $6.03 | $5.57 | $5.82 | $5.82 | 1,902,377 |
| 2024-04-01 | $6.17 | $6.23 | $5.85 | $5.88 | $5.88 | 1,326,135 |
| 2024-03-28 | $5.95 | $6.40 | $5.95 | $6.22 | $6.22 | 2,757,253 |
| 2024-03-27 | $5.95 | $6.11 | $5.86 | $6.05 | $6.05 | 1,900,058 |
| 2024-03-26 | $6.10 | $6.18 | $5.80 | $5.82 | $5.82 | 1,256,749 |
| 2024-03-25 | $6.08 | $6.29 | $6.01 | $6.05 | $6.05 | 1,066,828 |
| 2024-03-22 | $6.24 | $6.25 | $5.92 | $6.07 | $6.07 | 1,644,034 |
| 2024-03-21 | $6.45 | $6.59 | $6.16 | $6.17 | $6.17 | 2,776,188 |
| 2024-03-20 | $6.00 | $6.25 | $5.89 | $6.22 | $6.22 | 1,946,452 |
| 2024-03-19 | $5.50 | $5.95 | $5.37 | $5.95 | $5.95 | 1,633,549 |
| 2024-03-18 | $5.35 | $5.72 | $5.15 | $5.63 | $5.63 | 1,977,664 |
| 2024-03-15 | $5.15 | $5.44 | $5.15 | $5.34 | $5.34 | 2,745,236 |
| 2024-03-14 | $5.27 | $5.46 | $5.17 | $5.20 | $5.20 | 1,156,684 |
| 2024-03-13 | $5.15 | $5.47 | $5.00 | $5.36 | $5.36 | 2,421,472 |
| 2024-03-12 | $4.84 | $5.02 | $4.71 | $4.94 | $4.94 | 1,897,007 |
| 2024-03-11 | $5.17 | $5.26 | $4.79 | $4.81 | $4.81 | 1,962,156 |
| 2024-03-08 | $5.21 | $5.80 | $5.05 | $5.13 | $5.13 | 2,802,733 |
| 2024-03-07 | $5.02 | $5.15 | $4.52 | $5.10 | $5.10 | 4,072,562 |
| 2024-03-06 | $6.30 | $6.50 | $4.64 | $5.01 | $5.01 | 7,885,269 |
| 2024-03-05 | $5.92 | $5.97 | $5.63 | $5.66 | $5.66 | 2,503,067 |
| 2024-03-04 | $6.20 | $6.23 | $5.65 | $6.04 | $6.04 | 2,488,304 |
| 2024-03-01 | $5.68 | $6.28 | $5.60 | $6.07 | $6.07 | 2,204,403 |
| 2024-02-29 | $5.77 | $5.95 | $5.47 | $5.79 | $5.79 | 1,784,194 |
| 2024-02-28 | $5.60 | $5.86 | $5.43 | $5.57 | $5.57 | 1,796,352 |
| 2024-02-27 | $5.80 | $5.97 | $5.57 | $5.77 | $5.77 | 1,565,366 |
| 2024-02-26 | $5.60 | $5.81 | $5.40 | $5.67 | $5.67 | 1,773,589 |
| 2024-02-23 | $5.18 | $5.61 | $5.02 | $5.55 | $5.55 | 1,896,274 |
| 2024-02-22 | $5.72 | $5.78 | $5.08 | $5.09 | $5.09 | 2,891,126 |
| 2024-02-21 | $5.82 | $5.89 | $5.51 | $5.73 | $5.73 | 1,845,822 |
| 2024-02-20 | $5.47 | $5.93 | $5.39 | $5.89 | $5.89 | 2,201,115 |
| 2024-02-16 | $5.65 | $5.95 | $5.48 | $5.65 | $5.65 | 3,659,733 |
| 2024-02-15 | $5.00 | $5.74 | $4.96 | $5.65 | $5.65 | 4,615,028 |
| 2024-02-14 | $4.60 | $4.98 | $4.60 | $4.92 | $4.92 | 2,368,146 |
| 2024-02-13 | $4.40 | $4.64 | $4.25 | $4.51 | $4.51 | 2,845,813 |
| 2024-02-12 | $4.71 | $4.81 | $4.48 | $4.51 | $4.51 | 2,102,234 |
| 2024-02-09 | $4.95 | $5.02 | $4.64 | $4.76 | $4.76 | 2,920,452 |
| 2024-02-08 | $4.86 | $5.00 | $4.70 | $4.93 | $4.93 | 3,211,814 |
| 2024-02-07 | $4.77 | $4.87 | $4.62 | $4.86 | $4.86 | 2,686,898 |
| 2024-02-06 | $4.70 | $4.90 | $4.46 | $4.78 | $4.78 | 3,640,006 |
| 2024-02-05 | $4.24 | $4.78 | $3.92 | $4.60 | $4.60 | 5,868,803 |
| 2024-02-02 | $4.10 | $4.14 | $3.82 | $4.03 | $4.03 | 1,697,238 |
| 2024-02-01 | $3.95 | $4.06 | $3.75 | $4.04 | $4.04 | 1,423,384 |
| 2024-01-31 | $4.08 | $4.31 | $3.92 | $3.92 | $3.92 | 1,882,018 |
| 2024-01-30 | $4.18 | $4.25 | $3.95 | $4.14 | $4.14 | 3,023,366 |
| 2024-01-29 | $3.72 | $4.20 | $3.66 | $4.19 | $4.19 | 2,368,016 |
| 2024-01-26 | $3.43 | $3.78 | $3.38 | $3.72 | $3.72 | 3,138,401 |
| 2024-01-25 | $3.25 | $3.37 | $3.13 | $3.35 | $3.35 | 2,455,144 |
| 2024-01-24 | $3.32 | $3.33 | $3.19 | $3.24 | $3.24 | 2,467,431 |
| 2024-01-23 | $3.35 | $3.41 | $3.20 | $3.24 | $3.24 | 1,432,573 |
| 2024-01-22 | $3.24 | $3.43 | $3.16 | $3.29 | $3.29 | 1,940,829 |
| 2024-01-19 | $3.05 | $3.17 | $2.79 | $3.17 | $3.17 | 2,501,206 |
| 2024-01-18 | $3.21 | $3.30 | $2.91 | $3.03 | $3.03 | 2,870,522 |
| 2024-01-17 | $2.95 | $3.33 | $2.78 | $3.23 | $3.23 | 4,254,493 |
| 2024-01-16 | $2.72 | $3.19 | $2.56 | $2.92 | $2.92 | 9,797,530 |
| 2024-01-12 | $2.52 | $2.65 | $2.39 | $2.40 | $2.40 | 4,602,261 |
| 2024-01-11 | $2.67 | $2.69 | $2.40 | $2.45 | $2.45 | 4,385,199 |
| 2024-01-10 | $2.93 | $2.98 | $2.62 | $2.64 | $2.64 | 6,493,812 |
| 2024-01-09 | $3.07 | $3.10 | $2.86 | $2.95 | $2.95 | 5,625,915 |
| 2024-01-08 | $3.28 | $3.28 | $3.08 | $3.12 | $3.12 | 2,925,666 |
| 2024-01-05 | $3.35 | $3.41 | $3.20 | $3.27 | $3.27 | 2,020,716 |
| 2024-01-04 | $3.42 | $3.59 | $3.36 | $3.37 | $3.37 | 2,184,018 |
| 2024-01-03 | $3.48 | $3.66 | $3.38 | $3.46 | $3.46 | 3,124,004 |
| 2024-01-02 | $4.04 | $4.08 | $3.67 | $3.75 | $3.75 | 2,944,805 |
| 2023-12-29 | $4.15 | $4.24 | $4.02 | $4.05 | $4.05 | 1,718,317 |
| 2023-12-28 | $3.94 | $4.44 | $3.94 | $4.18 | $4.18 | 2,594,502 |
| 2023-12-27 | $4.05 | $4.13 | $3.92 | $4.11 | $4.11 | 1,450,106 |
| 2023-12-26 | $3.97 | $4.12 | $3.90 | $3.96 | $3.96 | 1,964,742 |
| 2023-12-22 | $3.88 | $4.06 | $3.66 | $3.84 | $3.84 | 2,421,981 |
| 2023-12-21 | $3.80 | $3.95 | $3.70 | $3.80 | $3.80 | 3,133,275 |
| 2023-12-20 | $3.56 | $4.02 | $3.50 | $3.68 | $3.68 | 6,643,203 |
| 2023-12-19 | $2.92 | $3.53 | $2.82 | $3.53 | $3.53 | 9,305,777 |
| 2023-12-18 | $3.47 | $3.54 | $2.54 | $2.80 | $2.80 | 23,917,790 |
| 2023-12-15 | $5.20 | $5.50 | $4.84 | $4.96 | $4.96 | 3,743,408 |
| 2023-12-14 | $5.15 | $5.61 | $5.09 | $5.15 | $5.15 | 5,423,224 |
| 2023-12-13 | $4.56 | $4.91 | $4.32 | $4.91 | $4.91 | 2,393,854 |
| 2023-12-12 | $4.76 | $4.87 | $4.53 | $4.56 | $4.56 | 1,581,458 |
| 2023-12-11 | $5.03 | $5.05 | $4.64 | $4.78 | $4.78 | 2,355,248 |
| 2023-12-08 | $4.61 | $5.07 | $4.45 | $5.03 | $5.03 | 7,096,672 |
| 2023-12-07 | $4.10 | $4.68 | $4.02 | $4.66 | $4.66 | 3,515,304 |
| 2023-12-06 | $4.04 | $4.43 | $3.99 | $4.12 | $4.12 | 2,204,414 |
| 2023-12-05 | $4.88 | $5.03 | $3.98 | $3.99 | $3.99 | 5,236,615 |
| 2023-12-04 | $4.14 | $4.81 | $4.05 | $4.65 | $4.65 | 4,474,889 |
| 2023-12-01 | $4.00 | $4.66 | $3.97 | $4.63 | $4.63 | 3,286,276 |
| 2023-11-30 | $4.08 | $4.11 | $3.93 | $4.04 | $4.04 | 2,516,969 |
| 2023-11-29 | $3.86 | $4.21 | $3.86 | $4.04 | $4.04 | 2,868,331 |
| 2023-11-28 | $3.87 | $3.88 | $3.72 | $3.83 | $3.83 | 3,490,808 |
| 2023-11-27 | $3.85 | $3.95 | $3.78 | $3.93 | $3.93 | 2,458,622 |
| 2023-11-24 | $3.81 | $4.00 | $3.78 | $3.94 | $3.94 | 1,754,730 |
| 2023-11-22 | $3.81 | $3.98 | $3.80 | $3.89 | $3.89 | 2,548,630 |
| 2023-11-21 | $4.12 | $4.19 | $3.77 | $3.78 | $3.78 | 2,601,287 |
| 2023-11-20 | $4.50 | $4.60 | $4.12 | $4.21 | $4.21 | 2,970,763 |
| 2023-11-17 | $4.12 | $4.42 | $4.12 | $4.41 | $4.41 | 2,869,264 |
| 2023-11-16 | $4.08 | $4.21 | $3.75 | $4.15 | $4.15 | 4,882,583 |
| 2023-11-15 | $3.90 | $4.58 | $3.74 | $4.21 | $4.21 | 8,723,497 |
| 2023-11-14 | $3.43 | $4.10 | $3.37 | $3.89 | $3.89 | 8,591,791 |
| 2023-11-13 | $3.31 | $3.52 | $3.05 | $3.06 | $3.06 | 4,080,439 |
| 2023-11-10 | $3.21 | $3.44 | $3.10 | $3.37 | $3.37 | 4,764,613 |
| 2023-11-09 | $3.66 | $3.78 | $3.05 | $3.09 | $3.09 | 5,790,127 |
| 2023-11-08 | $4.30 | $4.30 | $3.60 | $3.72 | $3.72 | 7,646,323 |
| 2023-11-07 | $4.22 | $4.47 | $4.06 | $4.36 | $4.36 | 3,223,466 |
| 2023-11-06 | $4.88 | $5.09 | $4.10 | $4.13 | $4.13 | 6,120,435 |
| 2023-11-03 | $4.50 | $5.25 | $3.94 | $4.99 | $4.99 | 12,617,361 |
| 2023-11-02 | $4.26 | $4.50 | $4.08 | $4.33 | $4.33 | 3,520,871 |
| 2023-11-01 | $4.46 | $4.52 | $4.13 | $4.18 | $4.18 | 3,880,431 |
| 2023-10-31 | $4.71 | $4.78 | $4.43 | $4.45 | $4.45 | 1,489,210 |
| 2023-10-30 | $4.87 | $5.02 | $4.70 | $4.71 | $4.71 | 1,396,335 |
| 2023-10-27 | $4.75 | $4.95 | $4.65 | $4.80 | $4.80 | 1,789,810 |
| 2023-10-26 | $4.80 | $5.32 | $4.62 | $4.75 | $4.75 | 4,592,660 |
| 2023-10-25 | $4.53 | $4.62 | $4.30 | $4.39 | $4.39 | 1,483,933 |
| 2023-10-24 | $4.41 | $4.68 | $4.40 | $4.54 | $4.54 | 1,506,726 |
| 2023-10-23 | $4.50 | $4.60 | $4.32 | $4.33 | $4.33 | 1,906,180 |
| 2023-10-20 | $4.46 | $4.78 | $4.30 | $4.56 | $4.56 | 3,084,859 |
| 2023-10-19 | $4.74 | $4.78 | $4.43 | $4.47 | $4.47 | 2,967,133 |
| 2023-10-18 | $5.10 | $5.10 | $4.69 | $4.70 | $4.70 | 1,794,343 |
| 2023-10-17 | $4.87 | $5.18 | $4.85 | $5.13 | $5.13 | 1,556,057 |
| 2023-10-16 | $4.87 | $5.04 | $4.77 | $4.90 | $4.90 | 1,114,693 |
| 2023-10-13 | $5.00 | $5.06 | $4.82 | $4.86 | $4.86 | 1,600,347 |
| 2023-10-12 | $5.42 | $5.43 | $4.97 | $4.99 | $4.99 | 1,485,571 |
| 2023-10-11 | $5.61 | $5.69 | $5.35 | $5.39 | $5.39 | 1,161,525 |
| 2023-10-10 | $5.34 | $5.66 | $5.31 | $5.61 | $5.61 | 1,695,505 |
| 2023-10-09 | $5.17 | $5.33 | $5.11 | $5.32 | $5.32 | 1,058,761 |
| 2023-10-06 | $5.04 | $5.33 | $4.98 | $5.27 | $5.27 | 1,530,764 |
| 2023-10-05 | $5.07 | $5.17 | $4.98 | $5.14 | $5.14 | 1,493,064 |
| 2023-10-04 | $5.15 | $5.25 | $5.06 | $5.11 | $5.11 | 1,374,277 |
| 2023-10-03 | $5.20 | $5.22 | $5.05 | $5.14 | $5.14 | 2,324,828 |
| 2023-10-02 | $5.58 | $5.64 | $5.28 | $5.29 | $5.29 | 1,686,355 |
| 2023-09-29 | $5.55 | $5.80 | $5.55 | $5.61 | $5.61 | 1,798,541 |
| 2023-09-28 | $5.61 | $5.66 | $5.23 | $5.48 | $5.48 | 3,462,971 |
| 2023-09-27 | $6.00 | $6.06 | $5.56 | $5.66 | $5.66 | 3,113,913 |
| 2023-09-26 | $5.93 | $6.16 | $5.86 | $5.94 | $5.94 | 1,763,544 |
| 2023-09-25 | $6.13 | $6.20 | $5.92 | $5.96 | $5.96 | 2,022,073 |
| 2023-09-22 | $6.44 | $6.45 | $6.15 | $6.18 | $6.18 | 1,791,136 |
| 2023-09-21 | $6.19 | $6.45 | $6.06 | $6.36 | $6.36 | 2,255,324 |
| 2023-09-20 | $6.35 | $6.58 | $6.20 | $6.20 | $6.20 | 2,341,078 |
| 2023-09-19 | $6.02 | $6.29 | $5.78 | $6.27 | $6.27 | 3,227,280 |
| 2023-09-18 | $6.11 | $6.22 | $5.90 | $5.92 | $5.92 | 2,728,035 |
| 2023-09-15 | $6.25 | $6.50 | $5.90 | $6.18 | $6.18 | 7,420,052 |
| 2023-09-14 | $6.51 | $7.06 | $6.13 | $6.18 | $6.18 | 13,414,024 |
| 2023-09-13 | $7.82 | $7.90 | $7.54 | $7.58 | $7.58 | 2,558,402 |
| 2023-09-12 | $8.37 | $8.44 | $6.83 | $7.84 | $7.84 | 5,743,790 |
| 2023-09-11 | $8.74 | $8.81 | $8.50 | $8.54 | $8.54 | 2,052,667 |
| 2023-09-08 | $8.63 | $8.67 | $8.52 | $8.59 | $8.59 | 834,308 |
| 2023-09-07 | $8.63 | $8.68 | $8.44 | $8.62 | $8.62 | 1,227,845 |
| 2023-09-06 | $9.02 | $9.07 | $8.63 | $8.78 | $8.78 | 1,097,901 |
| 2023-09-05 | $9.05 | $9.17 | $8.95 | $9.01 | $9.01 | 1,184,188 |
| 2023-09-01 | $9.00 | $9.17 | $8.88 | $9.13 | $9.13 | 1,358,638 |
| 2023-08-31 | $9.34 | $9.37 | $8.92 | $8.93 | $8.93 | 1,308,829 |
| 2023-08-30 | $9.27 | $9.39 | $9.18 | $9.30 | $9.30 | 936,303 |
| 2023-08-29 | $8.89 | $9.54 | $8.89 | $9.29 | $9.29 | 1,447,381 |
| 2023-08-28 | $9.32 | $9.37 | $9.10 | $9.14 | $9.14 | 987,619 |
| 2023-08-25 | $9.09 | $9.24 | $8.81 | $9.23 | $9.23 | 2,036,761 |
| 2023-08-24 | $9.25 | $9.36 | $8.82 | $9.08 | $9.08 | 2,347,254 |
| 2023-08-23 | $8.78 | $9.29 | $8.69 | $9.21 | $9.21 | 2,904,626 |
| 2023-08-22 | $8.60 | $8.89 | $8.02 | $8.75 | $8.75 | 14,772,975 |
| 2023-08-21 | $9.62 | $9.93 | $9.43 | $9.88 | $9.88 | 996,267 |
| 2023-08-18 | $9.45 | $9.87 | $9.23 | $9.60 | $9.60 | 1,147,644 |
| 2023-08-17 | $10.10 | $10.10 | $9.44 | $9.66 | $9.66 | 1,502,625 |
| 2023-08-16 | $10.35 | $10.53 | $10.04 | $10.04 | $10.04 | 1,146,175 |
| 2023-08-15 | $10.88 | $10.88 | $10.36 | $10.38 | $10.38 | 1,586,101 |
| 2023-08-14 | $11.23 | $11.34 | $10.89 | $10.94 | $10.94 | 1,506,219 |
| 2023-08-11 | $10.59 | $11.57 | $10.59 | $11.41 | $11.41 | 1,782,133 |
| 2023-08-10 | $10.53 | $11.73 | $10.53 | $10.75 | $10.75 | 2,001,050 |
| 2023-08-09 | $10.59 | $11.07 | $10.03 | $10.47 | $10.47 | 2,365,908 |
| 2023-08-08 | $10.72 | $10.96 | $10.24 | $10.55 | $10.55 | 2,185,821 |
| 2023-08-07 | $11.09 | $11.18 | $10.63 | $11.02 | $11.02 | 1,490,427 |
| 2023-08-04 | $11.07 | $11.20 | $10.85 | $10.97 | $10.97 | 787,373 |
| 2023-08-03 | $10.81 | $11.16 | $10.60 | $10.96 | $10.96 | 1,194,972 |
| 2023-08-02 | $11.03 | $11.08 | $10.70 | $10.89 | $10.89 | 1,213,209 |
| 2023-08-01 | $11.60 | $11.60 | $11.05 | $11.31 | $11.31 | 1,273,373 |
| 2023-07-31 | $11.35 | $11.89 | $11.35 | $11.84 | $11.84 | 1,854,721 |
| 2023-07-28 | $10.73 | $11.35 | $10.73 | $11.28 | $11.28 | 1,058,738 |
| 2023-07-27 | $11.00 | $11.05 | $10.38 | $10.58 | $10.58 | 1,150,163 |
| 2023-07-26 | $11.02 | $11.15 | $10.78 | $10.84 | $10.84 | 888,929 |
| 2023-07-25 | $10.97 | $11.45 | $10.97 | $11.05 | $11.05 | 1,425,040 |
| 2023-07-24 | $10.70 | $11.01 | $10.51 | $10.94 | $10.94 | 1,094,367 |
| 2023-07-21 | $10.99 | $11.27 | $10.66 | $10.70 | $10.70 | 1,188,948 |
| 2023-07-20 | $11.00 | $11.07 | $10.72 | $10.88 | $10.88 | 1,042,848 |
| 2023-07-19 | $11.27 | $11.37 | $10.83 | $11.05 | $11.05 | 1,472,210 |
| 2023-07-18 | $11.20 | $11.73 | $11.15 | $11.24 | $11.24 | 1,736,156 |
| 2023-07-17 | $10.38 | $11.23 | $10.30 | $11.18 | $11.18 | 2,192,266 |
| 2023-07-14 | $11.14 | $11.14 | $10.26 | $10.33 | $10.33 | 2,137,344 |
| 2023-07-13 | $10.61 | $11.32 | $10.51 | $10.98 | $10.98 | 2,152,115 |
| 2023-07-12 | $11.53 | $11.65 | $10.24 | $10.49 | $10.49 | 2,805,389 |
| 2023-07-11 | $11.16 | $11.41 | $10.89 | $11.30 | $11.30 | 1,222,875 |
| 2023-07-10 | $10.55 | $11.16 | $10.51 | $11.03 | $11.03 | 1,222,140 |
| 2023-07-07 | $10.57 | $10.96 | $10.55 | $10.60 | $10.60 | 1,511,132 |
| 2023-07-06 | $10.59 | $10.62 | $10.11 | $10.56 | $10.56 | 1,998,914 |
| 2023-07-05 | $11.24 | $11.36 | $10.78 | $10.80 | $10.80 | 1,819,395 |
| 2023-07-03 | $10.69 | $11.54 | $10.69 | $11.24 | $11.24 | 1,347,702 |
| 2023-06-30 | $10.75 | $10.87 | $10.41 | $10.69 | $10.69 | 2,351,976 |
| 2023-06-29 | $9.80 | $10.64 | $9.75 | $10.55 | $10.55 | 2,606,047 |
| 2023-06-28 | $9.21 | $9.78 | $9.17 | $9.73 | $9.73 | 1,210,911 |
| 2023-06-27 | $9.07 | $9.33 | $8.99 | $9.24 | $9.24 | 1,195,117 |
| 2023-06-26 | $9.26 | $9.43 | $9.03 | $9.03 | $9.03 | 1,598,993 |
| 2023-06-23 | $9.64 | $9.78 | $9.04 | $9.25 | $9.25 | 5,901,830 |
| 2023-06-22 | $9.80 | $10.34 | $9.62 | $9.82 | $9.82 | 3,488,222 |
| 2023-06-21 | $9.11 | $9.99 | $9.10 | $9.85 | $9.85 | 9,319,797 |
| 2023-06-20 | $7.93 | $7.97 | $7.55 | $7.94 | $7.94 | 2,285,666 |
| 2023-06-16 | $8.13 | $8.15 | $7.83 | $7.97 | $7.97 | 1,883,605 |
| 2023-06-15 | $8.05 | $8.16 | $7.94 | $8.04 | $8.04 | 1,421,991 |
| 2023-06-14 | $8.43 | $8.54 | $8.00 | $8.16 | $8.16 | 1,769,635 |
| 2023-06-13 | $8.08 | $8.54 | $8.01 | $8.42 | $8.42 | 1,832,537 |
| 2023-06-12 | $7.88 | $8.07 | $7.77 | $7.99 | $7.99 | 1,214,560 |
| 2023-06-09 | $8.11 | $8.16 | $7.78 | $7.82 | $7.82 | 795,181 |
| 2023-06-08 | $8.09 | $8.14 | $7.87 | $8.08 | $8.08 | 850,499 |
| 2023-06-07 | $8.16 | $8.29 | $7.95 | $8.08 | $8.08 | 1,278,018 |
| 2023-06-06 | $7.70 | $8.04 | $7.67 | $8.03 | $8.03 | 1,203,917 |
| 2023-06-05 | $7.56 | $7.80 | $7.55 | $7.75 | $7.75 | 1,039,626 |
| 2023-06-02 | $7.15 | $7.64 | $7.13 | $7.56 | $7.56 | 1,430,104 |
| 2023-06-01 | $6.90 | $7.18 | $6.74 | $7.00 | $7.00 | 1,385,646 |
| 2023-05-31 | $7.09 | $7.14 | $6.49 | $6.89 | $6.89 | 2,888,436 |
| 2023-05-30 | $7.21 | $7.65 | $6.94 | $7.16 | $7.16 | 1,787,172 |
| 2023-05-26 | $7.12 | $7.18 | $6.95 | $7.04 | $7.04 | 1,767,493 |
| 2023-05-25 | $7.30 | $7.30 | $6.92 | $7.14 | $7.14 | 1,719,423 |
| 2023-05-24 | $7.16 | $7.22 | $6.94 | $7.15 | $7.15 | 1,124,426 |
| 2023-05-23 | $7.16 | $7.45 | $7.11 | $7.25 | $7.25 | 1,676,996 |
| 2023-05-22 | $6.65 | $7.20 | $6.62 | $7.17 | $7.17 | 1,433,932 |
| 2023-05-19 | $6.86 | $6.97 | $6.56 | $6.60 | $6.60 | 1,305,448 |
| 2023-05-18 | $6.83 | $6.97 | $6.60 | $6.85 | $6.85 | 1,280,339 |
| 2023-05-17 | $6.51 | $7.00 | $6.39 | $6.85 | $6.85 | 2,065,697 |
| 2023-05-16 | $6.70 | $6.86 | $6.38 | $6.59 | $6.59 | 2,045,165 |
| 2023-05-15 | $7.04 | $7.17 | $6.66 | $6.81 | $6.81 | 1,659,738 |
| 2023-05-12 | $7.64 | $7.73 | $6.91 | $7.04 | $7.04 | 2,222,542 |
| 2023-05-11 | $7.70 | $8.10 | $7.61 | $7.68 | $7.68 | 1,752,022 |
| 2023-05-10 | $7.55 | $7.99 | $7.41 | $7.76 | $7.76 | 2,385,902 |
| 2023-05-09 | $7.29 | $7.48 | $7.16 | $7.36 | $7.36 | 1,735,868 |
| 2023-05-08 | $7.45 | $7.87 | $7.31 | $7.42 | $7.42 | 2,859,755 |
| 2023-05-05 | $6.90 | $7.28 | $6.88 | $7.25 | $7.25 | 2,054,079 |
| 2023-05-04 | $6.27 | $6.77 | $6.14 | $6.75 | $6.75 | 1,198,353 |
| 2023-05-03 | $6.00 | $6.50 | $5.99 | $6.31 | $6.31 | 1,223,557 |
| 2023-05-02 | $6.13 | $6.19 | $5.77 | $6.04 | $6.04 | 1,707,047 |
| 2023-05-01 | $6.72 | $6.74 | $6.17 | $6.19 | $6.19 | 1,471,052 |
| 2023-04-28 | $6.11 | $6.68 | $5.98 | $6.57 | $6.57 | 1,984,557 |
| 2023-04-27 | $6.10 | $6.36 | $6.03 | $6.08 | $6.08 | 1,614,238 |
| 2023-04-26 | $5.65 | $6.43 | $5.57 | $6.00 | $6.00 | 2,571,327 |
| 2023-04-25 | $5.60 | $6.54 | $5.53 | $5.56 | $5.56 | 4,860,911 |
| 2023-04-24 | $5.27 | $5.37 | $5.16 | $5.19 | $5.19 | 1,294,479 |
| 2023-04-21 | $5.50 | $5.50 | $5.27 | $5.30 | $5.30 | 1,191,023 |
| 2023-04-20 | $5.45 | $5.75 | $5.30 | $5.57 | $5.57 | 1,606,381 |
| 2023-04-19 | $5.57 | $5.65 | $5.37 | $5.55 | $5.55 | 1,309,367 |
| 2023-04-18 | $6.12 | $6.14 | $5.54 | $5.66 | $5.66 | 1,528,536 |
| 2023-04-17 | $6.12 | $6.24 | $6.04 | $6.10 | $6.10 | 969,242 |
| 2023-04-14 | $6.29 | $6.35 | $5.94 | $6.10 | $6.10 | 1,837,317 |
| 2023-04-13 | $6.56 | $6.56 | $6.26 | $6.33 | $6.33 | 687,061 |
| 2023-04-12 | $6.64 | $6.68 | $6.31 | $6.45 | $6.45 | 864,978 |
| 2023-04-11 | $6.24 | $6.42 | $6.10 | $6.38 | $6.38 | 801,355 |
| 2023-04-10 | $6.06 | $6.19 | $6.00 | $6.18 | $6.18 | 865,960 |
| 2023-04-06 | $6.16 | $6.26 | $6.04 | $6.16 | $6.16 | 770,682 |
| 2023-04-05 | $6.59 | $6.60 | $6.15 | $6.24 | $6.24 | 1,603,659 |
| 2023-04-04 | $6.87 | $6.95 | $6.36 | $6.65 | $6.65 | 1,324,133 |
| 2023-04-03 | $6.95 | $7.15 | $6.68 | $6.80 | $6.80 | 1,545,940 |
| 2023-03-31 | $7.03 | $7.25 | $6.84 | $7.00 | $7.00 | 2,456,557 |
| 2023-03-30 | $6.76 | $7.19 | $6.76 | $7.02 | $7.02 | 1,950,643 |
| 2023-03-29 | $6.43 | $6.88 | $6.18 | $6.68 | $6.68 | 1,935,949 |
| 2023-03-28 | $6.62 | $6.69 | $6.32 | $6.33 | $6.33 | 1,480,615 |
| 2023-03-27 | $6.44 | $6.73 | $6.23 | $6.63 | $6.63 | 1,405,696 |
| 2023-03-24 | $5.86 | $6.41 | $5.86 | $6.37 | $6.37 | 1,221,099 |
| 2023-03-23 | $5.76 | $6.01 | $5.76 | $5.91 | $5.91 | 1,332,095 |
| 2023-03-22 | $6.01 | $6.09 | $5.71 | $5.72 | $5.72 | 1,353,010 |
| 2023-03-21 | $5.69 | $6.15 | $5.66 | $6.00 | $6.00 | 1,881,372 |
| 2023-03-20 | $6.21 | $6.25 | $5.56 | $5.62 | $5.62 | 2,746,510 |
| 2023-03-17 | $6.54 | $6.83 | $6.18 | $6.24 | $6.24 | 4,229,912 |
| 2023-03-16 | $5.42 | $7.10 | $5.37 | $6.65 | $6.65 | 18,608,600 |
| 2023-03-15 | $4.65 | $5.03 | $4.50 | $4.77 | $4.77 | 3,946,392 |
| 2023-03-14 | $4.82 | $4.90 | $4.56 | $4.62 | $4.62 | 1,511,234 |
| 2023-03-13 | $4.77 | $4.82 | $4.50 | $4.68 | $4.68 | 1,531,399 |
| 2023-03-10 | $4.55 | $5.09 | $4.52 | $4.86 | $4.86 | 4,118,999 |
| 2023-03-09 | $5.31 | $5.34 | $4.44 | $4.51 | $4.51 | 3,602,571 |
| 2023-03-08 | $5.05 | $5.39 | $4.90 | $5.35 | $5.35 | 3,039,079 |
| 2023-03-07 | $5.53 | $5.56 | $5.06 | $5.10 | $5.10 | 3,348,816 |
| 2023-03-06 | $5.82 | $5.88 | $5.44 | $5.56 | $5.56 | 2,000,776 |
| 2023-03-03 | $5.65 | $6.08 | $5.50 | $5.86 | $5.86 | 2,664,135 |
| 2023-03-02 | $6.16 | $6.18 | $5.53 | $5.62 | $5.62 | 3,829,698 |
| 2023-03-01 | $6.44 | $6.45 | $6.11 | $6.17 | $6.17 | 1,054,307 |
| 2023-02-28 | $6.33 | $6.53 | $6.18 | $6.38 | $6.38 | 1,349,528 |
| 2023-02-27 | $6.28 | $6.42 | $6.13 | $6.32 | $6.32 | 1,593,801 |
| 2023-02-24 | $6.31 | $6.32 | $6.11 | $6.24 | $6.24 | 1,515,008 |
| 2023-02-23 | $7.08 | $7.11 | $6.30 | $6.35 | $6.35 | 2,406,888 |
| 2023-02-22 | $6.93 | $7.09 | $6.80 | $7.02 | $7.02 | 961,607 |
| 2023-02-21 | $7.00 | $7.05 | $6.74 | $6.88 | $6.88 | 1,097,359 |
| 2023-02-17 | $7.04 | $7.17 | $6.86 | $7.08 | $7.08 | 843,702 |
| 2023-02-16 | $7.12 | $7.46 | $6.65 | $7.10 | $7.10 | 1,988,022 |
| 2023-02-15 | $7.55 | $7.62 | $7.16 | $7.30 | $7.30 | 1,971,297 |
| 2023-02-14 | $7.66 | $7.94 | $7.40 | $7.59 | $7.59 | 1,248,431 |
| 2023-02-13 | $8.24 | $8.24 | $7.67 | $7.70 | $7.70 | 650,784 |
| 2023-02-10 | $7.71 | $7.99 | $7.62 | $7.98 | $7.98 | 1,185,556 |
| 2023-02-09 | $8.15 | $8.27 | $7.78 | $7.88 | $7.88 | 1,714,777 |
| 2023-02-08 | $8.26 | $8.43 | $8.05 | $8.05 | $8.05 | 556,459 |
| 2023-02-07 | $8.28 | $8.37 | $8.01 | $8.24 | $8.24 | 634,221 |
| 2023-02-06 | $8.53 | $8.56 | $8.07 | $8.29 | $8.29 | 950,168 |
| 2023-02-03 | $8.60 | $8.90 | $8.38 | $8.39 | $8.39 | 805,706 |
| 2023-02-02 | $8.46 | $9.57 | $8.46 | $8.84 | $8.84 | 2,667,534 |
| 2023-02-01 | $8.35 | $8.48 | $8.04 | $8.32 | $8.32 | 1,094,911 |
| 2023-01-31 | $8.31 | $8.44 | $8.18 | $8.38 | $8.38 | 1,374,102 |
| 2023-01-30 | $8.10 | $8.46 | $8.05 | $8.24 | $8.24 | 1,049,196 |
| 2023-01-27 | $8.25 | $8.52 | $8.03 | $8.26 | $8.26 | 974,024 |
| 2023-01-26 | $8.47 | $8.58 | $8.04 | $8.20 | $8.20 | 957,255 |
| 2023-01-25 | $8.52 | $8.55 | $7.98 | $8.38 | $8.38 | 1,404,042 |
| 2023-01-24 | $9.34 | $9.38 | $8.58 | $8.68 | $8.68 | 1,619,510 |
| 2023-01-23 | $9.15 | $10.04 | $9.15 | $9.36 | $9.36 | 1,968,251 |
| 2023-01-20 | $8.70 | $9.36 | $8.46 | $9.30 | $9.30 | 1,594,298 |
| 2023-01-19 | $8.50 | $8.84 | $8.33 | $8.53 | $8.53 | 1,051,175 |
| 2023-01-18 | $8.77 | $9.13 | $8.46 | $8.62 | $8.62 | 2,204,492 |
| 2023-01-17 | $7.66 | $8.94 | $7.53 | $8.64 | $8.64 | 2,386,417 |
| 2023-01-13 | $7.67 | $7.83 | $7.29 | $7.66 | $7.66 | 999,050 |
| 2023-01-12 | $7.33 | $7.77 | $7.03 | $7.74 | $7.74 | 1,245,023 |
| 2023-01-11 | $6.89 | $7.35 | $6.67 | $7.27 | $7.27 | 1,431,689 |
| 2023-01-10 | $6.70 | $6.89 | $6.55 | $6.88 | $6.88 | 722,112 |
| 2023-01-09 | $6.90 | $6.92 | $6.58 | $6.65 | $6.65 | 935,487 |
| 2023-01-06 | $6.52 | $6.84 | $6.24 | $6.77 | $6.77 | 1,117,078 |
| 2023-01-05 | $6.55 | $6.59 | $6.23 | $6.46 | $6.46 | 923,453 |
| 2023-01-04 | $6.37 | $6.70 | $6.16 | $6.53 | $6.53 | 1,490,793 |
| 2023-01-03 | $6.86 | $6.89 | $6.11 | $6.30 | $6.30 | 1,294,341 |
| 2022-12-30 | $6.75 | $6.85 | $6.59 | $6.76 | $6.76 | 1,234,604 |
| 2022-12-29 | $6.54 | $6.89 | $6.37 | $6.85 | $6.85 | 980,736 |
| 2022-12-28 | $6.35 | $6.54 | $6.21 | $6.41 | $6.41 | 739,788 |
| 2022-12-27 | $6.49 | $6.51 | $6.29 | $6.34 | $6.34 | 594,487 |
| 2022-12-23 | $6.37 | $6.50 | $6.22 | $6.49 | $6.49 | 654,257 |
| 2022-12-22 | $6.63 | $6.63 | $6.16 | $6.38 | $6.38 | 940,793 |
| 2022-12-21 | $6.48 | $6.64 | $6.25 | $6.61 | $6.61 | 929,563 |
| 2022-12-20 | $6.18 | $6.90 | $6.03 | $6.46 | $6.46 | 2,281,650 |
| 2022-12-19 | $6.37 | $6.37 | $6.03 | $6.07 | $6.07 | 969,523 |
| 2022-12-16 | $6.31 | $6.42 | $6.11 | $6.37 | $6.37 | 1,097,293 |
| 2022-12-15 | $6.31 | $6.48 | $6.26 | $6.40 | $6.40 | 798,415 |
| 2022-12-14 | $6.16 | $6.49 | $6.10 | $6.41 | $6.41 | 1,043,640 |
| 2022-12-13 | $6.59 | $6.69 | $6.11 | $6.20 | $6.20 | 837,860 |
| 2022-12-12 | $6.13 | $6.42 | $6.06 | $6.36 | $6.36 | 1,008,970 |
| 2022-12-09 | $6.57 | $6.70 | $6.15 | $6.16 | $6.16 | 1,146,777 |
| 2022-12-08 | $6.56 | $6.90 | $6.49 | $6.64 | $6.64 | 1,555,424 |
| 2022-12-07 | $6.21 | $6.52 | $6.10 | $6.20 | $6.20 | 1,372,938 |
| 2022-12-06 | $6.86 | $6.94 | $6.23 | $6.31 | $6.31 | 1,211,659 |
| 2022-12-05 | $6.48 | $6.95 | $6.41 | $6.86 | $6.86 | 2,011,482 |
| 2022-12-02 | $6.16 | $6.52 | $6.05 | $6.51 | $6.51 | 1,535,015 |
| 2022-12-01 | $6.92 | $6.93 | $6.17 | $6.18 | $6.18 | 1,439,049 |
| 2022-11-30 | $6.45 | $6.98 | $6.44 | $6.94 | $6.94 | 1,125,001 |
| 2022-11-29 | $6.26 | $6.45 | $6.16 | $6.35 | $6.35 | 808,130 |
| 2022-11-28 | $6.71 | $6.72 | $6.20 | $6.25 | $6.25 | 1,032,390 |
| 2022-11-25 | $6.82 | $6.99 | $6.67 | $6.88 | $6.88 | 263,794 |
| 2022-11-23 | $6.57 | $7.00 | $6.55 | $6.90 | $6.90 | 1,061,870 |
| 2022-11-22 | $6.15 | $6.56 | $5.70 | $6.53 | $6.53 | 1,348,697 |
| 2022-11-21 | $6.14 | $6.21 | $5.96 | $6.09 | $6.09 | 646,172 |
| 2022-11-18 | $6.46 | $6.55 | $6.18 | $6.26 | $6.26 | 877,496 |
| 2022-11-17 | $6.27 | $6.38 | $6.02 | $6.31 | $6.31 | 818,348 |
| 2022-11-16 | $6.43 | $6.47 | $6.20 | $6.29 | $6.29 | 996,184 |
| 2022-11-15 | $6.75 | $6.86 | $6.39 | $6.55 | $6.55 | 1,491,103 |
| 2022-11-14 | $7.13 | $7.25 | $6.60 | $6.62 | $6.62 | 1,074,435 |
| 2022-11-11 | $6.90 | $7.51 | $6.76 | $7.24 | $7.24 | 1,787,885 |
| 2022-11-10 | $7.38 | $7.38 | $5.82 | $6.84 | $6.84 | 5,536,052 |
| 2022-11-09 | $7.56 | $7.66 | $7.10 | $7.18 | $7.18 | 878,795 |
| 2022-11-08 | $7.67 | $7.84 | $7.50 | $7.70 | $7.70 | 629,302 |
| 2022-11-07 | $7.90 | $8.00 | $7.59 | $7.64 | $7.64 | 526,104 |
| 2022-11-04 | $7.80 | $7.94 | $7.52 | $7.88 | $7.88 | 861,532 |
| 2022-11-03 | $7.88 | $8.13 | $7.63 | $7.63 | $7.63 | 744,060 |
| 2022-11-02 | $8.11 | $8.36 | $7.88 | $8.05 | $8.05 | 690,098 |
| 2022-11-01 | $8.50 | $8.50 | $8.05 | $8.10 | $8.10 | 641,887 |
| 2022-10-31 | $8.23 | $8.36 | $8.05 | $8.27 | $8.27 | 689,047 |
| 2022-10-28 | $8.02 | $8.30 | $7.97 | $8.24 | $8.24 | 557,865 |
| 2022-10-27 | $8.35 | $8.45 | $8.10 | $8.13 | $8.13 | 535,695 |
| 2022-10-26 | $8.48 | $8.73 | $8.13 | $8.29 | $8.29 | 808,969 |
| 2022-10-25 | $7.94 | $8.46 | $7.94 | $8.44 | $8.44 | 785,765 |
| 2022-10-24 | $8.40 | $8.40 | $7.90 | $7.93 | $7.93 | 700,840 |
| 2022-10-21 | $8.11 | $8.50 | $8.02 | $8.40 | $8.40 | 1,353,014 |
| 2022-10-20 | $7.98 | $8.16 | $7.72 | $7.79 | $7.79 | 439,157 |
| 2022-10-19 | $7.81 | $7.97 | $7.54 | $7.97 | $7.97 | 586,993 |
| 2022-10-18 | $7.83 | $8.04 | $7.81 | $7.98 | $7.98 | 643,502 |
| 2022-10-17 | $7.66 | $7.78 | $7.43 | $7.59 | $7.59 | 745,261 |
| 2022-10-14 | $8.16 | $8.19 | $7.34 | $7.37 | $7.37 | 734,515 |
| 2022-10-13 | $7.36 | $8.18 | $7.33 | $8.06 | $8.06 | 1,007,819 |
| 2022-10-12 | $8.08 | $8.08 | $7.46 | $7.65 | $7.65 | 1,158,186 |
| 2022-10-11 | $8.13 | $8.17 | $7.81 | $8.08 | $8.08 | 1,298,056 |
| 2022-10-10 | $8.43 | $8.46 | $8.05 | $8.24 | $8.24 | 944,575 |
| 2022-10-07 | $9.06 | $9.24 | $8.49 | $8.56 | $8.56 | 724,741 |
| 2022-10-06 | $9.01 | $9.36 | $8.96 | $9.15 | $9.15 | 888,443 |
| 2022-10-05 | $9.09 | $9.15 | $8.63 | $9.02 | $9.02 | 834,662 |
| 2022-10-04 | $8.88 | $9.26 | $8.77 | $9.25 | $9.25 | 1,120,584 |
| 2022-10-03 | $8.16 | $8.80 | $8.10 | $8.72 | $8.72 | 910,894 |
| 2022-09-30 | $8.12 | $8.35 | $8.02 | $8.07 | $8.07 | 1,148,726 |
| 2022-09-29 | $8.64 | $8.72 | $8.00 | $8.12 | $8.12 | 1,088,475 |
| 2022-09-28 | $8.77 | $8.93 | $8.60 | $8.84 | $8.84 | 623,018 |
| 2022-09-27 | $8.53 | $8.80 | $8.43 | $8.73 | $8.73 | 709,130 |
| 2022-09-26 | $8.43 | $8.75 | $8.30 | $8.40 | $8.40 | 795,576 |
| 2022-09-23 | $8.30 | $8.46 | $7.96 | $8.45 | $8.45 | 1,052,431 |
| 2022-09-22 | $8.91 | $9.07 | $8.05 | $8.23 | $8.23 | 1,686,959 |
| 2022-09-21 | $8.82 | $9.13 | $8.47 | $8.91 | $8.91 | 1,707,324 |
| 2022-09-20 | $9.45 | $9.67 | $8.77 | $8.78 | $8.78 | 2,223,466 |
| 2022-09-19 | $9.95 | $9.96 | $9.30 | $9.53 | $9.53 | 4,595,600 |
| 2022-09-16 | $9.88 | $10.65 | $9.70 | $10.07 | $10.07 | 3,132,259 |
| 2022-09-15 | $10.04 | $10.26 | $9.83 | $9.90 | $9.90 | 1,124,821 |
| 2022-09-14 | $10.10 | $10.12 | $9.79 | $10.04 | $10.04 | 981,164 |
| 2022-09-13 | $9.82 | $10.11 | $9.70 | $10.07 | $10.07 | 1,023,399 |
| 2022-09-12 | $10.20 | $10.38 | $9.94 | $10.19 | $10.19 | 616,964 |
| 2022-09-09 | $10.03 | $10.38 | $9.96 | $10.17 | $10.17 | 1,053,261 |
| 2022-09-08 | $9.93 | $10.05 | $9.46 | $9.96 | $9.96 | 1,194,137 |
| 2022-09-07 | $9.64 | $10.21 | $9.52 | $9.96 | $9.96 | 1,221,666 |
| 2022-09-06 | $9.01 | $9.80 | $8.91 | $9.68 | $9.68 | 1,171,231 |
| 2022-09-02 | $9.01 | $9.09 | $8.58 | $8.93 | $8.93 | 505,234 |
| 2022-09-01 | $9.00 | $9.00 | $8.46 | $8.73 | $8.73 | 774,722 |
| 2022-08-31 | $9.16 | $9.27 | $8.98 | $9.13 | $9.13 | 482,126 |
| 2022-08-30 | $9.32 | $9.34 | $8.91 | $9.11 | $9.11 | 474,363 |
| 2022-08-29 | $8.97 | $9.25 | $8.95 | $9.12 | $9.12 | 389,477 |
| 2022-08-26 | $9.67 | $9.67 | $9.04 | $9.08 | $9.08 | 436,628 |
| 2022-08-25 | $9.71 | $9.73 | $9.47 | $9.66 | $9.66 | 509,569 |
| 2022-08-24 | $9.24 | $9.74 | $9.22 | $9.54 | $9.54 | 706,426 |
| 2022-08-23 | $8.85 | $9.30 | $8.85 | $9.24 | $9.24 | 641,160 |
| 2022-08-22 | $8.70 | $8.82 | $8.44 | $8.80 | $8.80 | 918,214 |
| 2022-08-19 | $9.49 | $9.53 | $8.87 | $8.89 | $8.89 | 1,007,259 |
| 2022-08-18 | $9.83 | $10.13 | $9.48 | $9.70 | $9.70 | 790,850 |
| 2022-08-17 | $10.50 | $10.67 | $9.69 | $9.75 | $9.75 | 1,741,710 |
| 2022-08-16 | $10.60 | $10.79 | $10.50 | $10.70 | $10.70 | 1,913,032 |
| 2022-08-15 | $10.63 | $10.95 | $10.52 | $10.73 | $10.73 | 1,431,379 |
| 2022-08-12 | $10.00 | $10.72 | $9.30 | $10.63 | $10.63 | 3,297,899 |
| 2022-08-11 | $9.32 | $9.74 | $9.24 | $9.45 | $9.45 | 1,368,462 |
| 2022-08-10 | $8.99 | $9.34 | $8.74 | $9.27 | $9.27 | 1,200,977 |
| 2022-08-09 | $8.72 | $8.98 | $8.26 | $8.79 | $8.79 | 1,366,167 |
| 2022-08-08 | $9.13 | $9.31 | $8.67 | $8.84 | $8.84 | 1,255,836 |
| 2022-08-05 | $8.59 | $8.92 | $8.45 | $8.87 | $8.87 | 899,649 |
| 2022-08-04 | $8.49 | $8.66 | $8.28 | $8.61 | $8.61 | 724,589 |
| 2022-08-03 | $8.04 | $8.45 | $7.83 | $8.44 | $8.44 | 791,433 |
| 2022-08-02 | $7.41 | $8.27 | $7.35 | $8.04 | $8.04 | 1,071,403 |
| 2022-08-01 | $7.60 | $7.60 | $7.20 | $7.52 | $7.52 | 568,511 |
| 2022-07-29 | $7.42 | $7.62 | $7.40 | $7.58 | $7.58 | 518,251 |
| 2022-07-28 | $7.58 | $7.79 | $7.39 | $7.42 | $7.42 | 681,272 |
| 2022-07-27 | $7.25 | $7.53 | $7.06 | $7.46 | $7.46 | 908,187 |
| 2022-07-26 | $6.82 | $7.18 | $6.72 | $7.17 | $7.17 | 848,680 |
| 2022-07-25 | $6.79 | $6.93 | $6.66 | $6.91 | $6.91 | 761,491 |
| 2022-07-22 | $7.30 | $7.30 | $6.75 | $6.77 | $6.77 | 825,008 |
| 2022-07-21 | $7.43 | $7.46 | $7.07 | $7.21 | $7.21 | 727,896 |
| 2022-07-20 | $7.32 | $7.53 | $7.21 | $7.48 | $7.48 | 1,196,042 |
| 2022-07-19 | $6.87 | $7.34 | $6.83 | $7.29 | $7.29 | 1,002,162 |
| 2022-07-18 | $7.00 | $7.16 | $6.73 | $6.74 | $6.74 | 997,864 |
| 2022-07-15 | $7.10 | $7.11 | $6.69 | $6.89 | $6.89 | 971,263 |
| 2022-07-14 | $6.58 | $7.01 | $6.41 | $7.00 | $7.00 | 963,972 |
| 2022-07-13 | $6.47 | $6.75 | $6.34 | $6.69 | $6.69 | 669,236 |
| 2022-07-12 | $6.67 | $6.69 | $6.32 | $6.65 | $6.65 | 1,400,779 |
| 2022-07-11 | $7.00 | $7.08 | $6.64 | $6.66 | $6.66 | 720,773 |
| 2022-07-08 | $7.15 | $7.27 | $6.95 | $7.06 | $7.06 | 990,118 |
| 2022-07-07 | $7.03 | $7.30 | $6.94 | $7.20 | $7.20 | 740,597 |
| 2022-07-06 | $7.30 | $7.45 | $6.82 | $6.99 | $6.99 | 973,947 |
| 2022-07-05 | $6.98 | $7.30 | $6.61 | $7.29 | $7.29 | 1,437,505 |
| 2022-07-01 | $7.06 | $7.23 | $6.67 | $7.01 | $7.01 | 2,022,586 |
| 2022-06-30 | $6.78 | $7.49 | $6.75 | $7.42 | $7.42 | 1,303,050 |
| 2022-06-29 | $7.58 | $7.58 | $6.76 | $6.93 | $6.93 | 1,463,936 |
| 2022-06-28 | $7.65 | $8.06 | $7.45 | $7.53 | $7.53 | 891,440 |
| 2022-06-27 | $8.04 | $8.11 | $7.51 | $7.64 | $7.64 | 1,272,768 |
| 2022-06-24 | $8.29 | $8.47 | $7.97 | $8.07 | $8.07 | 6,492,883 |
| 2022-06-23 | $8.46 | $8.65 | $8.10 | $8.22 | $8.22 | 857,731 |
| 2022-06-22 | $8.18 | $8.63 | $8.14 | $8.49 | $8.49 | 1,269,276 |
| 2022-06-21 | $8.50 | $8.95 | $8.40 | $8.43 | $8.43 | 1,499,559 |
| 2022-06-17 | $8.32 | $8.60 | $8.14 | $8.48 | $8.48 | 3,054,999 |
| 2022-06-16 | $7.81 | $8.21 | $7.73 | $8.06 | $8.06 | 1,593,263 |
| 2022-06-15 | $8.08 | $8.52 | $8.02 | $8.22 | $8.22 | 1,732,960 |
| 2022-06-14 | $8.44 | $8.44 | $7.84 | $7.90 | $7.90 | 1,187,002 |
| 2022-06-13 | $8.52 | $8.85 | $8.10 | $8.33 | $8.33 | 1,264,342 |
| 2022-06-10 | $8.90 | $9.09 | $8.64 | $8.91 | $8.91 | 738,932 |
| 2022-06-09 | $9.18 | $9.31 | $8.92 | $8.97 | $8.97 | 689,906 |
| 2022-06-08 | $9.28 | $9.87 | $9.07 | $9.36 | $9.36 | 582,400 |
| 2022-06-07 | $8.96 | $9.40 | $8.65 | $9.37 | $9.37 | 1,205,566 |
| 2022-06-06 | $9.93 | $10.00 | $8.84 | $9.01 | $9.01 | 1,683,707 |
| 2022-06-03 | $9.54 | $9.87 | $9.27 | $9.63 | $9.63 | 965,026 |
| 2022-06-02 | $8.70 | $9.99 | $8.70 | $9.66 | $9.66 | 1,892,071 |
| 2022-06-01 | $8.59 | $8.81 | $8.34 | $8.66 | $8.66 | 886,258 |
| 2022-05-31 | $9.20 | $9.24 | $8.38 | $8.54 | $8.54 | 1,220,231 |
| 2022-05-27 | $9.40 | $9.55 | $9.19 | $9.30 | $9.30 | 732,043 |
| 2022-05-26 | $9.35 | $9.80 | $9.31 | $9.39 | $9.39 | 1,120,984 |
| 2022-05-25 | $8.94 | $9.38 | $8.68 | $9.33 | $9.33 | 1,019,142 |
| 2022-05-24 | $9.67 | $9.72 | $8.75 | $8.93 | $8.93 | 1,698,314 |
| 2022-05-23 | $9.69 | $9.88 | $9.12 | $9.85 | $9.85 | 1,327,012 |
| 2022-05-20 | $9.78 | $9.99 | $9.14 | $9.51 | $9.51 | 1,207,154 |
| 2022-05-19 | $9.13 | $9.87 | $8.92 | $9.54 | $9.54 | 1,125,981 |
| 2022-05-18 | $8.40 | $9.28 | $8.36 | $9.22 | $9.22 | 1,156,618 |
| 2022-05-17 | $8.33 | $8.98 | $8.28 | $8.64 | $8.64 | 1,211,356 |
| 2022-05-16 | $8.09 | $8.83 | $8.00 | $8.25 | $8.25 | 1,251,510 |
| 2022-05-13 | $7.13 | $8.48 | $7.13 | $8.22 | $8.22 | 1,732,142 |
| 2022-05-12 | $6.25 | $7.39 | $6.12 | $7.21 | $7.21 | 2,347,091 |
| 2022-05-11 | $6.75 | $7.12 | $6.08 | $6.31 | $6.31 | 1,552,027 |
| 2022-05-10 | $7.80 | $7.81 | $6.79 | $6.80 | $6.80 | 1,655,840 |
| 2022-05-09 | $8.01 | $8.13 | $7.40 | $7.59 | $7.59 | 1,333,710 |
| 2022-05-06 | $8.26 | $8.54 | $7.88 | $8.31 | $8.31 | 1,046,228 |
| 2022-05-05 | $8.27 | $8.83 | $8.07 | $8.32 | $8.32 | 898,841 |
| 2022-05-04 | $8.22 | $8.42 | $7.77 | $8.38 | $8.38 | 763,371 |
| 2022-05-03 | $7.68 | $8.32 | $7.61 | $8.12 | $8.12 | 1,211,436 |
| 2022-05-02 | $7.69 | $8.02 | $7.44 | $7.68 | $7.68 | 1,056,450 |
| 2022-04-29 | $7.76 | $8.20 | $7.63 | $7.80 | $7.80 | 811,082 |
| 2022-04-28 | $7.94 | $8.06 | $7.52 | $7.85 | $7.85 | 1,256,888 |
| 2022-04-27 | $8.32 | $8.51 | $7.71 | $7.90 | $7.90 | 996,026 |
| 2022-04-26 | $8.38 | $8.53 | $8.08 | $8.23 | $8.23 | 785,693 |
| 2022-04-25 | $7.92 | $8.50 | $7.85 | $8.43 | $8.43 | 893,152 |
| 2022-04-22 | $8.54 | $8.68 | $7.87 | $8.04 | $8.04 | 860,194 |
| 2022-04-21 | $8.87 | $9.05 | $8.35 | $8.57 | $8.57 | 672,133 |
| 2022-04-20 | $8.96 | $9.10 | $8.41 | $8.67 | $8.67 | 812,512 |
| 2022-04-19 | $8.82 | $9.09 | $8.58 | $9.01 | $9.01 | 787,487 |
| 2022-04-18 | $8.54 | $9.01 | $8.36 | $8.82 | $8.82 | 828,325 |
| 2022-04-14 | $8.34 | $8.65 | $8.27 | $8.54 | $8.54 | 802,717 |
| 2022-04-13 | $8.04 | $8.39 | $7.80 | $8.32 | $8.32 | 675,659 |
| 2022-04-12 | $7.75 | $8.40 | $7.66 | $8.00 | $8.00 | 916,729 |
| 2022-04-11 | $7.18 | $7.85 | $7.16 | $7.60 | $7.60 | 831,526 |
| 2022-04-08 | $7.98 | $8.14 | $7.33 | $7.36 | $7.36 | 850,340 |
| 2022-04-07 | $8.08 | $8.24 | $7.72 | $8.03 | $8.03 | 737,416 |
| 2022-04-06 | $8.31 | $8.34 | $7.86 | $8.09 | $8.09 | 605,920 |
| 2022-04-05 | $8.71 | $8.78 | $8.17 | $8.30 | $8.30 | 806,162 |
| 2022-04-04 | $8.05 | $8.84 | $8.03 | $8.79 | $8.79 | 1,642,632 |
| 2022-04-01 | $7.96 | $8.20 | $7.87 | $8.00 | $8.00 | 1,319,624 |
| 2022-03-31 | $8.26 | $8.29 | $7.97 | $8.00 | $8.00 | 899,544 |
| 2022-03-30 | $8.44 | $8.85 | $8.23 | $8.36 | $8.36 | 829,079 |
| 2022-03-29 | $7.55 | $8.68 | $7.55 | $8.61 | $8.61 | 1,421,753 |
| 2022-03-28 | $7.58 | $7.83 | $7.36 | $7.49 | $7.49 | 865,267 |
| 2022-03-25 | $8.04 | $8.04 | $7.44 | $7.58 | $7.58 | 1,118,895 |
| 2022-03-24 | $7.73 | $8.09 | $7.34 | $8.00 | $8.00 | 1,914,226 |
| 2022-03-23 | $8.73 | $8.73 | $7.61 | $7.72 | $7.72 | 2,155,144 |
| 2022-03-22 | $8.69 | $9.33 | $8.48 | $8.58 | $8.58 | 6,062,348 |
| 2022-03-21 | $9.56 | $9.75 | $8.58 | $8.73 | $8.73 | 916,024 |
| 2022-03-18 | $10.00 | $10.17 | $9.35 | $9.43 | $9.43 | 1,291,077 |
| 2022-03-17 | $9.90 | $10.39 | $9.66 | $10.05 | $10.05 | 2,208,730 |
| 2022-03-16 | $9.03 | $9.87 | $8.99 | $9.86 | $9.86 | 1,467,036 |
| 2022-03-15 | $8.44 | $8.84 | $8.19 | $8.83 | $8.83 | 866,937 |
| 2022-03-14 | $9.21 | $9.40 | $8.33 | $8.41 | $8.41 | 1,681,941 |
| 2022-03-11 | $9.73 | $10.17 | $9.07 | $9.19 | $9.19 | 1,240,178 |
| 2022-03-10 | $8.28 | $9.65 | $8.06 | $9.61 | $9.61 | 1,263,953 |
| 2022-03-09 | $8.14 | $8.88 | $7.93 | $8.47 | $8.47 | 2,032,762 |
| 2022-03-08 | $7.15 | $8.10 | $7.01 | $7.76 | $7.76 | 1,519,519 |
| 2022-03-07 | $6.90 | $7.39 | $6.90 | $7.15 | $7.15 | 1,144,554 |
| 2022-03-04 | $7.09 | $7.27 | $6.74 | $6.90 | $6.90 | 566,834 |
| 2022-03-03 | $7.18 | $7.25 | $6.83 | $7.14 | $7.14 | 731,192 |
| 2022-03-02 | $7.36 | $7.39 | $6.92 | $7.07 | $7.07 | 1,503,741 |
| 2022-03-01 | $6.89 | $7.40 | $6.54 | $7.24 | $7.24 | 1,252,994 |
| 2022-02-28 | $6.24 | $7.11 | $6.24 | $6.96 | $6.96 | 1,848,705 |
| 2022-02-25 | $6.19 | $6.31 | $5.81 | $6.26 | $6.26 | 633,630 |
| 2022-02-24 | $5.25 | $6.07 | $5.23 | $6.04 | $6.04 | 1,194,507 |
| 2022-02-23 | $5.91 | $5.98 | $5.44 | $5.51 | $5.51 | 1,169,019 |
| 2022-02-22 | $6.12 | $6.19 | $5.78 | $5.89 | $5.89 | 1,028,259 |
| 2022-02-18 | $6.11 | $6.27 | $5.95 | $6.04 | $6.04 | 900,195 |
| 2022-02-17 | $5.73 | $6.34 | $5.73 | $6.18 | $6.18 | 1,356,069 |
| 2022-02-16 | $6.11 | $6.14 | $5.77 | $5.96 | $5.96 | 618,623 |
| 2022-02-15 | $5.59 | $6.15 | $5.50 | $6.12 | $6.12 | 713,651 |
| 2022-02-14 | $5.33 | $5.68 | $5.33 | $5.41 | $5.41 | 530,751 |
| 2022-02-11 | $5.71 | $5.96 | $5.34 | $5.39 | $5.39 | 1,065,795 |
| 2022-02-10 | $5.80 | $6.23 | $5.64 | $5.72 | $5.72 | 1,063,923 |
| 2022-02-09 | $5.82 | $5.92 | $5.48 | $5.92 | $5.92 | 1,138,159 |
| 2022-02-08 | $5.66 | $5.71 | $5.45 | $5.58 | $5.58 | 1,079,634 |
| 2022-02-07 | $5.85 | $6.33 | $5.67 | $5.71 | $5.71 | 878,246 |
| 2022-02-04 | $5.36 | $5.92 | $5.32 | $5.83 | $5.83 | 879,425 |
| 2022-02-03 | $5.71 | $5.73 | $5.32 | $5.36 | $5.36 | 1,008,161 |
| 2022-02-02 | $6.19 | $6.27 | $5.61 | $5.92 | $5.92 | 1,297,551 |
| 2022-02-01 | $6.05 | $6.46 | $5.75 | $6.15 | $6.15 | 1,021,607 |
| 2022-01-31 | $5.39 | $6.21 | $5.39 | $5.95 | $5.95 | 1,159,884 |
| 2022-01-28 | $5.20 | $5.44 | $4.94 | $5.39 | $5.39 | 931,965 |
| 2022-01-27 | $5.76 | $5.88 | $5.08 | $5.20 | $5.20 | 1,310,601 |
| 2022-01-26 | $6.04 | $6.12 | $5.50 | $5.59 | $5.59 | 998,998 |
| 2022-01-25 | $6.10 | $6.33 | $5.71 | $5.86 | $5.86 | 1,381,698 |
| 2022-01-24 | $6.02 | $6.28 | $5.53 | $6.27 | $6.27 | 1,955,869 |
| 2022-01-21 | $6.74 | $6.90 | $6.10 | $6.15 | $6.15 | 1,221,563 |
| 2022-01-20 | $7.32 | $7.75 | $6.89 | $6.89 | $6.89 | 1,451,298 |
| 2022-01-19 | $7.31 | $7.50 | $7.01 | $7.17 | $7.17 | 865,101 |
| 2022-01-18 | $7.80 | $7.80 | $7.31 | $7.36 | $7.36 | 680,302 |
| 2022-01-14 | $8.10 | $8.29 | $7.80 | $7.92 | $7.92 | 659,002 |
| 2022-01-13 | $8.83 | $8.86 | $8.07 | $8.13 | $8.13 | 808,160 |
| 2022-01-12 | $8.74 | $9.06 | $8.54 | $8.78 | $8.78 | 380,563 |
| 2022-01-11 | $8.67 | $9.16 | $8.39 | $8.68 | $8.68 | 720,564 |
| 2022-01-10 | $8.50 | $8.62 | $8.01 | $8.57 | $8.57 | 903,390 |
| 2022-01-07 | $8.86 | $9.22 | $8.60 | $8.65 | $8.65 | 672,300 |
| 2022-01-06 | $9.10 | $9.40 | $8.64 | $8.82 | $8.82 | 1,112,020 |
| 2022-01-05 | $10.04 | $10.04 | $8.99 | $9.10 | $9.10 | 679,023 |
| 2022-01-04 | $10.08 | $10.25 | $9.73 | $9.88 | $9.88 | 483,827 |
| 2022-01-03 | $9.88 | $10.35 | $9.55 | $10.22 | $10.22 | 760,298 |
| 2021-12-31 | $9.57 | $9.76 | $9.25 | $9.57 | $9.57 | 620,458 |
| 2021-12-30 | $9.02 | $10.22 | $9.02 | $9.65 | $9.65 | 1,003,605 |
| 2021-12-29 | $9.12 | $9.36 | $8.94 | $9.11 | $9.11 | 846,615 |
| 2021-12-28 | $9.53 | $9.88 | $8.94 | $9.20 | $9.20 | 1,096,556 |
| 2021-12-27 | $10.11 | $10.15 | $9.38 | $9.56 | $9.56 | 573,934 |
| 2021-12-23 | $9.65 | $10.21 | $9.50 | $10.16 | $10.16 | 726,969 |
| 2021-12-22 | $9.18 | $9.76 | $9.17 | $9.76 | $9.76 | 990,272 |
| 2021-12-21 | $8.91 | $9.45 | $8.71 | $9.23 | $9.23 | 1,188,969 |
| 2021-12-20 | $9.28 | $9.53 | $8.78 | $8.79 | $8.79 | 1,519,830 |
| 2021-12-17 | $9.96 | $10.12 | $9.20 | $9.58 | $9.58 | 4,139,783 |
| 2021-12-16 | $10.56 | $11.14 | $9.97 | $10.09 | $10.09 | 1,638,323 |
| 2021-12-15 | $10.01 | $10.39 | $9.64 | $10.28 | $10.28 | 1,114,066 |
| 2021-12-14 | $10.25 | $10.50 | $9.90 | $9.97 | $9.97 | 788,969 |
| 2021-12-13 | $11.26 | $11.43 | $10.45 | $10.46 | $10.46 | 652,885 |
| 2021-12-10 | $11.40 | $11.77 | $11.02 | $11.09 | $11.09 | 678,534 |
| 2021-12-09 | $11.50 | $11.67 | $11.20 | $11.34 | $11.34 | 494,489 |
| 2021-12-08 | $11.62 | $11.66 | $11.11 | $11.53 | $11.53 | 708,335 |
| 2021-12-07 | $10.91 | $11.70 | $10.90 | $11.50 | $11.50 | 702,578 |
| 2021-12-06 | $10.69 | $10.75 | $9.88 | $10.52 | $10.52 | 989,334 |
| 2021-12-03 | $11.37 | $11.50 | $10.27 | $10.63 | $10.63 | 1,361,401 |
| 2021-12-02 | $11.90 | $12.09 | $11.24 | $11.37 | $11.37 | 953,217 |
| 2021-12-01 | $12.28 | $12.92 | $11.66 | $11.67 | $11.67 | 1,272,225 |
| 2021-11-30 | $12.40 | $12.49 | $11.37 | $12.30 | $12.30 | 2,607,821 |
| 2021-11-29 | $12.24 | $12.92 | $12.05 | $12.35 | $12.35 | 729,663 |
| 2021-11-26 | $11.90 | $12.30 | $11.66 | $12.16 | $12.16 | 373,249 |
| 2021-11-24 | $12.33 | $12.64 | $12.16 | $12.48 | $12.48 | 511,481 |
| 2021-11-23 | $13.61 | $13.68 | $12.20 | $12.33 | $12.33 | 939,545 |
| 2021-11-22 | $12.95 | $14.45 | $12.93 | $13.66 | $13.66 | 2,216,605 |
| 2021-11-19 | $12.61 | $12.75 | $12.10 | $12.55 | $12.55 | 941,513 |
| 2021-11-18 | $13.21 | $13.53 | $12.73 | $12.95 | $12.95 | 1,314,630 |
| 2021-11-17 | $12.94 | $14.19 | $12.51 | $13.12 | $13.12 | 2,427,202 |
| 2021-11-16 | $11.05 | $12.69 | $11.04 | $12.07 | $12.07 | 2,230,217 |
| 2021-11-15 | $9.58 | $11.08 | $9.55 | $10.86 | $10.86 | 1,990,906 |
| 2021-11-12 | $9.95 | $9.96 | $9.30 | $9.51 | $9.51 | 1,440,521 |
| 2021-11-11 | $9.75 | $10.20 | $8.78 | $9.79 | $9.79 | 6,129,989 |
| 2021-11-10 | $12.12 | $12.22 | $11.36 | $11.50 | $11.50 | 820,023 |
| 2021-11-09 | $12.98 | $12.98 | $12.11 | $12.22 | $12.22 | 769,907 |
| 2021-11-08 | $12.97 | $13.35 | $12.91 | $13.09 | $13.09 | 582,224 |
| 2021-11-05 | $12.99 | $13.48 | $12.76 | $12.80 | $12.80 | 633,858 |
| 2021-11-04 | $13.48 | $13.54 | $12.78 | $13.07 | $13.07 | 439,815 |
| 2021-11-03 | $13.21 | $14.11 | $12.97 | $13.29 | $13.29 | 802,393 |
| 2021-11-02 | $13.74 | $13.74 | $12.92 | $13.19 | $13.19 | 735,635 |
| 2021-11-01 | $13.52 | $14.05 | $13.29 | $13.80 | $13.80 | 791,383 |
| 2021-10-29 | $13.54 | $13.69 | $13.21 | $13.39 | $13.39 | 342,736 |
| 2021-10-28 | $13.06 | $13.52 | $12.66 | $13.47 | $13.47 | 577,085 |
| 2021-10-27 | $13.51 | $13.64 | $12.72 | $13.00 | $13.00 | 605,836 |
| 2021-10-26 | $14.74 | $14.80 | $13.42 | $13.52 | $13.52 | 856,874 |
| 2021-10-25 | $14.54 | $14.93 | $14.22 | $14.76 | $14.76 | 428,882 |
| 2021-10-22 | $14.86 | $14.99 | $14.28 | $14.54 | $14.54 | 434,901 |
| 2021-10-21 | $13.94 | $14.95 | $13.85 | $14.85 | $14.85 | 556,389 |
| 2021-10-20 | $13.80 | $14.29 | $13.13 | $14.12 | $14.12 | 672,848 |
| 2021-10-19 | $13.94 | $13.99 | $13.55 | $13.79 | $13.79 | 308,640 |
| 2021-10-18 | $13.91 | $14.12 | $13.53 | $13.72 | $13.72 | 250,968 |
| 2021-10-15 | $14.00 | $14.16 | $13.65 | $13.93 | $13.93 | 764,612 |
| 2021-10-14 | $14.41 | $14.41 | $13.46 | $13.69 | $13.69 | 356,557 |
| 2021-10-13 | $14.40 | $14.48 | $13.59 | $14.20 | $14.20 | 471,795 |
| 2021-10-12 | $14.37 | $14.67 | $13.95 | $14.32 | $14.32 | 522,295 |
| 2021-10-11 | $14.04 | $14.94 | $13.59 | $14.46 | $14.46 | 744,606 |
| 2021-10-08 | $13.94 | $14.24 | $13.67 | $14.16 | $14.16 | 681,571 |
| 2021-10-07 | $12.93 | $13.97 | $12.71 | $13.83 | $13.83 | 909,754 |
| 2021-10-06 | $11.99 | $12.81 | $11.99 | $12.67 | $12.67 | 691,221 |
| 2021-10-05 | $12.09 | $12.55 | $12.01 | $12.39 | $12.39 | 596,843 |
| 2021-10-04 | $12.88 | $12.95 | $11.50 | $12.06 | $12.06 | 913,260 |
| 2021-10-01 | $13.38 | $13.62 | $12.71 | $12.79 | $12.79 | 923,290 |
| 2021-09-30 | $13.95 | $14.23 | $12.93 | $13.28 | $13.28 | 858,166 |
| 2021-09-29 | $14.11 | $14.25 | $13.40 | $13.84 | $13.84 | 756,077 |
| 2021-09-28 | $14.52 | $14.59 | $13.66 | $13.98 | $13.98 | 553,741 |
| 2021-09-27 | $14.27 | $14.96 | $14.10 | $14.69 | $14.69 | 770,502 |
| 2021-09-24 | $14.25 | $14.60 | $13.75 | $14.09 | $14.09 | 832,615 |
| 2021-09-23 | $13.77 | $14.77 | $13.66 | $14.66 | $14.66 | 1,282,734 |
| 2021-09-22 | $12.98 | $13.39 | $12.73 | $12.99 | $12.99 | 491,883 |
| 2021-09-21 | $12.92 | $13.04 | $12.68 | $12.76 | $12.76 | 861,224 |
| 2021-09-20 | $12.40 | $13.23 | $12.25 | $12.66 | $12.66 | 793,382 |
| 2021-09-17 | $13.28 | $13.40 | $12.61 | $12.92 | $12.92 | 1,797,425 |
| 2021-09-16 | $12.82 | $13.40 | $12.38 | $13.20 | $13.20 | 1,011,199 |
| 2021-09-15 | $12.92 | $13.08 | $12.30 | $12.75 | $12.75 | 951,676 |
| 2021-09-14 | $12.84 | $13.35 | $12.42 | $12.92 | $12.92 | 695,501 |
| 2021-09-13 | $12.58 | $14.31 | $12.35 | $12.90 | $12.90 | 1,301,001 |
| 2021-09-10 | $13.23 | $13.53 | $12.46 | $12.52 | $12.52 | 566,277 |
| 2021-09-09 | $13.19 | $13.51 | $12.95 | $13.16 | $13.16 | 670,936 |
| 2021-09-08 | $14.05 | $14.37 | $13.23 | $13.27 | $13.27 | 503,581 |
| 2021-09-07 | $14.40 | $15.33 | $14.07 | $14.11 | $14.11 | 672,512 |
| 2021-09-03 | $15.04 | $15.16 | $14.34 | $14.51 | $14.51 | 467,973 |
| 2021-09-02 | $15.84 | $15.92 | $14.25 | $14.65 | $14.65 | 1,082,626 |
| 2021-09-01 | $14.59 | $15.54 | $14.56 | $15.46 | $15.46 | 1,300,448 |
| 2021-08-31 | $14.30 | $14.83 | $13.90 | $14.71 | $14.71 | 945,402 |
| 2021-08-30 | $15.01 | $15.12 | $13.88 | $13.95 | $13.95 | 768,002 |
| 2021-08-27 | $13.43 | $15.20 | $13.43 | $14.85 | $14.85 | 1,732,745 |
| 2021-08-26 | $13.69 | $13.92 | $13.14 | $13.48 | $13.48 | 830,943 |
| 2021-08-25 | $12.13 | $13.56 | $11.79 | $12.97 | $12.97 | 1,352,505 |
| 2021-08-24 | $12.39 | $12.60 | $11.92 | $12.14 | $12.14 | 791,804 |
| 2021-08-23 | $12.00 | $12.55 | $11.92 | $12.49 | $12.49 | 780,025 |
| 2021-08-20 | $10.87 | $12.21 | $10.86 | $11.98 | $11.98 | 1,343,391 |
| 2021-08-19 | $11.66 | $11.92 | $10.85 | $10.90 | $10.90 | 1,655,045 |
| 2021-08-18 | $12.64 | $13.02 | $11.51 | $11.64 | $11.64 | 2,275,675 |
| 2021-08-17 | $13.17 | $13.27 | $12.42 | $12.61 | $12.61 | 1,206,135 |
| 2021-08-16 | $14.31 | $14.39 | $13.00 | $13.25 | $13.25 | 1,224,856 |
| 2021-08-13 | $16.38 | $16.79 | $14.34 | $14.42 | $14.42 | 1,310,102 |
| 2021-08-12 | $15.75 | $17.13 | $15.40 | $15.94 | $15.94 | 2,207,387 |
| 2021-08-11 | $16.05 | $16.24 | $14.06 | $14.26 | $14.26 | 1,586,617 |
| 2021-08-10 | $16.68 | $16.80 | $15.34 | $15.83 | $15.83 | 521,521 |
| 2021-08-09 | $16.00 | $16.79 | $15.80 | $16.58 | $16.58 | 428,631 |
| 2021-08-06 | $15.95 | $16.78 | $15.70 | $16.07 | $16.07 | 746,278 |
| 2021-08-05 | $14.59 | $16.07 | $14.26 | $15.81 | $15.81 | 801,555 |
| 2021-08-04 | $14.62 | $14.89 | $14.02 | $14.49 | $14.49 | 479,340 |
| 2021-08-03 | $14.40 | $15.19 | $13.88 | $14.79 | $14.79 | 821,073 |
| 2021-08-02 | $14.77 | $15.06 | $14.09 | $14.48 | $14.48 | 688,533 |
| 2021-07-30 | $15.82 | $16.07 | $14.13 | $14.81 | $14.81 | 872,107 |
| 2021-07-29 | $16.23 | $16.23 | $15.23 | $15.73 | $15.73 | 614,221 |
| 2021-07-28 | $15.02 | $16.51 | $15.02 | $16.11 | $16.11 | 769,189 |
| 2021-07-27 | $15.59 | $15.93 | $14.25 | $15.02 | $15.02 | 668,139 |
| 2021-07-26 | $15.09 | $15.72 | $14.60 | $15.49 | $15.49 | 591,190 |
| 2021-07-23 | $15.87 | $15.94 | $14.65 | $15.03 | $15.03 | 737,799 |
| 2021-07-22 | $16.78 | $16.78 | $15.55 | $15.71 | $15.71 | 840,888 |
| 2021-07-21 | $17.00 | $17.43 | $16.68 | $16.74 | $16.74 | 474,086 |
| 2021-07-20 | $16.39 | $16.81 | $15.85 | $16.80 | $16.80 | 631,963 |
| 2021-07-19 | $15.18 | $16.87 | $14.91 | $16.42 | $16.42 | 1,325,924 |
| 2021-07-16 | $16.74 | $16.95 | $15.82 | $15.84 | $15.84 | 646,750 |
| 2021-07-15 | $17.16 | $17.92 | $16.14 | $16.50 | $16.50 | 1,027,279 |
| 2021-07-14 | $19.20 | $19.75 | $16.47 | $17.15 | $17.15 | 1,348,738 |
| 2021-07-13 | $19.04 | $20.44 | $18.28 | $19.01 | $19.01 | 956,855 |
| 2021-07-12 | $20.01 | $20.24 | $18.53 | $19.31 | $19.31 | 568,255 |
| 2021-07-09 | $19.78 | $20.75 | $19.50 | $20.22 | $20.22 | 588,445 |
| 2021-07-08 | $18.86 | $19.48 | $18.49 | $19.34 | $19.34 | 1,090,715 |
| 2021-07-07 | $19.86 | $20.19 | $18.28 | $19.33 | $19.33 | 959,845 |
| 2021-07-06 | $22.75 | $22.78 | $19.71 | $19.86 | $19.86 | 1,614,347 |
| 2021-07-02 | $24.49 | $24.79 | $22.12 | $22.68 | $22.68 | 711,701 |
| 2021-07-01 | $23.76 | $24.70 | $23.02 | $24.48 | $24.48 | 1,118,917 |
| 2021-06-30 | $23.05 | $23.66 | $22.64 | $23.65 | $23.65 | 860,057 |
| 2021-06-29 | $23.74 | $23.99 | $22.50 | $22.74 | $22.74 | 915,568 |
| 2021-06-28 | $23.25 | $24.53 | $22.87 | $23.51 | $23.51 | 1,103,756 |
| 2021-06-25 | $25.64 | $26.15 | $23.88 | $24.18 | $24.18 | 5,031,672 |
| 2021-06-24 | $25.59 | $27.92 | $24.12 | $25.57 | $25.57 | 1,544,667 |
| 2021-06-23 | $23.59 | $25.89 | $23.20 | $25.14 | $25.14 | 1,386,947 |
| 2021-06-22 | $22.55 | $23.43 | $21.31 | $23.29 | $23.29 | 1,756,116 |
| 2021-06-21 | $22.35 | $22.87 | $21.54 | $22.67 | $22.67 | 2,035,486 |
| 2021-06-18 | $22.17 | $22.80 | $21.51 | $22.40 | $22.40 | 6,978,244 |
| 2021-06-17 | $20.20 | $22.89 | $20.20 | $22.41 | $22.41 | 2,828,410 |
| 2021-06-16 | $19.18 | $21.37 | $19.17 | $20.55 | $20.55 | 2,544,956 |
| 2021-06-15 | $18.63 | $19.33 | $17.85 | $19.03 | $19.03 | 1,562,770 |
| 2021-06-14 | $20.00 | $20.56 | $18.56 | $18.61 | $18.61 | 977,776 |
| 2021-06-11 | $18.94 | $19.87 | $18.64 | $19.65 | $19.65 | 896,554 |
| 2021-06-10 | $20.29 | $20.52 | $18.80 | $19.10 | $19.10 | 1,336,822 |
| 2021-06-09 | $22.33 | $22.69 | $19.63 | $19.79 | $19.79 | 1,459,364 |
| 2021-06-08 | $21.14 | $22.51 | $21.07 | $22.47 | $22.47 | 1,750,031 |
| 2021-06-07 | $20.57 | $23.39 | $20.13 | $20.93 | $20.93 | 2,505,161 |
| 2021-06-04 | $19.22 | $21.32 | $18.65 | $20.07 | $20.07 | 2,011,584 |
| 2021-06-03 | $19.10 | $20.36 | $18.50 | $18.94 | $18.94 | 1,931,446 |
| 2021-06-02 | $18.00 | $20.13 | $18.00 | $19.69 | $19.69 | 2,191,971 |
| 2021-06-01 | $17.06 | $17.99 | $16.97 | $17.61 | $17.61 | 1,147,306 |
| 2021-05-28 | $17.66 | $17.81 | $16.93 | $17.42 | $17.42 | 507,069 |
| 2021-05-27 | $17.40 | $18.28 | $16.69 | $17.46 | $17.46 | 1,033,219 |
| 2021-05-26 | $16.14 | $17.64 | $16.01 | $16.83 | $16.83 | 801,584 |
| 2021-05-25 | $16.25 | $16.60 | $15.59 | $16.01 | $16.01 | 798,835 |
| 2021-05-24 | $18.10 | $18.44 | $16.15 | $16.42 | $16.42 | 1,157,626 |
| 2021-05-21 | $15.76 | $17.91 | $15.56 | $17.74 | $17.74 | 1,274,713 |
| 2021-05-20 | $15.25 | $15.89 | $14.71 | $15.85 | $15.85 | 1,273,705 |
| 2021-05-19 | $12.85 | $15.46 | $12.50 | $14.68 | $14.68 | 1,803,802 |
| 2021-05-18 | $13.59 | $14.08 | $13.14 | $13.39 | $13.39 | 1,633,727 |
| 2021-05-17 | $12.68 | $14.32 | $11.29 | $13.86 | $13.86 | 2,486,616 |
| 2021-05-14 | $11.05 | $12.77 | $10.70 | $12.43 | $12.43 | 2,673,512 |
| 2021-05-13 | $12.86 | $12.89 | $10.06 | $10.82 | $10.82 | 3,076,101 |
| 2021-05-12 | $13.02 | $13.57 | $12.26 | $12.59 | $12.59 | 1,193,333 |
| 2021-05-11 | $12.24 | $13.60 | $11.43 | $13.45 | $13.45 | 3,723,376 |
| 2021-05-10 | $15.25 | $15.44 | $12.35 | $12.63 | $12.63 | 2,052,399 |
| 2021-05-07 | $14.42 | $16.18 | $13.97 | $15.18 | $15.18 | 3,195,404 |
| 2021-05-06 | $19.21 | $19.42 | $13.55 | $14.83 | $14.83 | 11,001,082 |
| 2021-05-05 | $26.11 | $26.11 | $24.49 | $24.59 | $24.59 | 644,456 |
| 2021-05-04 | $25.85 | $26.27 | $24.76 | $26.01 | $26.01 | 720,993 |
| 2021-05-03 | $26.00 | $27.45 | $25.72 | $26.20 | $26.20 | 672,950 |
| 2021-04-30 | $26.50 | $26.63 | $25.28 | $25.82 | $25.82 | 621,340 |
| 2021-04-29 | $27.25 | $27.63 | $26.24 | $26.54 | $26.54 | 510,732 |
| 2021-04-28 | $26.99 | $28.25 | $26.67 | $27.18 | $27.18 | 529,915 |
| 2021-04-27 | $27.39 | $28.25 | $25.25 | $27.34 | $27.34 | 925,945 |
| 2021-04-26 | $26.63 | $27.94 | $26.28 | $27.34 | $27.34 | 667,723 |
| 2021-04-23 | $25.62 | $27.65 | $25.62 | $26.43 | $26.43 | 656,865 |
| 2021-04-22 | $24.60 | $26.86 | $24.20 | $25.88 | $25.88 | 787,517 |
| 2021-04-21 | $23.76 | $25.75 | $22.88 | $24.60 | $24.60 | 1,189,356 |
| 2021-04-20 | $24.01 | $24.50 | $22.43 | $23.15 | $23.15 | 1,019,095 |
| 2021-04-19 | $25.90 | $26.34 | $23.05 | $23.59 | $23.59 | 1,123,156 |
| 2021-04-16 | $28.26 | $28.86 | $25.88 | $25.98 | $25.98 | 697,455 |
| 2021-04-15 | $29.16 | $29.74 | $27.60 | $28.15 | $28.15 | 593,265 |
| 2021-04-14 | $28.77 | $29.79 | $28.77 | $29.02 | $29.02 | 712,114 |
| 2021-04-13 | $28.25 | $28.97 | $27.56 | $28.57 | $28.57 | 701,040 |
| 2021-04-12 | $28.74 | $28.74 | $27.52 | $27.99 | $27.99 | 721,549 |
| 2021-04-09 | $27.49 | $28.55 | $27.10 | $27.82 | $27.82 | 618,570 |
| 2021-04-08 | $26.59 | $27.80 | $26.36 | $27.10 | $27.10 | 925,908 |
| 2021-04-07 | $25.71 | $27.67 | $25.71 | $26.23 | $26.23 | 967,313 |
| 2021-04-06 | $25.72 | $26.18 | $24.80 | $25.67 | $25.67 | 1,217,358 |
| 2021-04-05 | $25.90 | $26.20 | $24.30 | $25.73 | $25.73 | 528,292 |
| 2021-04-01 | $26.38 | $27.28 | $23.78 | $25.23 | $25.23 | 1,482,316 |
| 2021-03-31 | $23.96 | $26.50 | $23.76 | $25.50 | $25.50 | 1,226,570 |
| 2021-03-30 | $25.00 | $25.49 | $22.87 | $23.62 | $23.62 | 1,271,559 |
| 2021-03-29 | $27.50 | $28.37 | $24.65 | $24.97 | $24.97 | 706,200 |
| 2021-03-26 | $29.47 | $30.05 | $26.43 | $27.76 | $27.76 | 934,083 |
| 2021-03-25 | $31.75 | $31.91 | $26.90 | $29.29 | $29.29 | 1,314,987 |
| 2021-03-24 | $33.37 | $33.90 | $30.16 | $32.07 | $32.07 | 708,277 |
| 2021-03-23 | $31.49 | $33.98 | $29.37 | $32.65 | $32.65 | 1,579,636 |
| 2021-03-22 | $33.08 | $34.92 | $28.90 | $32.21 | $32.21 | 3,155,831 |
| 2021-03-19 | $31.00 | $33.99 | $31.00 | $32.32 | $32.32 | 1,792,571 |
| 2021-03-18 | $31.64 | $35.75 | $31.10 | $32.69 | $32.69 | 1,380,354 |
| 2021-03-17 | $25.95 | $30.88 | $25.95 | $28.90 | $28.90 | 2,038,506 |
| 2021-03-16 | $26.25 | $26.98 | $24.30 | $25.75 | $25.75 | 178,397 |
| 2021-03-15 | $25.83 | $26.55 | $25.14 | $25.70 | $25.70 | 147,484 |
| 2021-03-12 | $27.85 | $27.85 | $25.52 | $26.35 | $26.35 | 327,952 |
| 2021-03-11 | $27.06 | $27.87 | $25.25 | $27.87 | $27.87 | 289,556 |
| 2021-03-10 | $24.74 | $24.74 | $22.71 | $24.33 | $24.33 | 198,948 |
| 2021-03-09 | $22.00 | $23.53 | $21.32 | $22.90 | $22.90 | 289,424 |
| 2021-03-08 | $21.25 | $23.50 | $20.80 | $21.16 | $21.16 | 379,844 |
| 2021-03-05 | $19.77 | $21.87 | $17.03 | $20.51 | $20.51 | 358,250 |
| 2021-03-04 | $21.38 | $22.74 | $15.64 | $19.24 | $19.24 | 612,352 |
| 2021-03-03 | $26.00 | $26.53 | $21.50 | $21.52 | $21.52 | 307,952 |
| 2021-03-02 | $26.01 | $27.50 | $25.99 | $25.99 | $25.99 | 63,321 |
| 2021-03-01 | $23.76 | $27.98 | $23.76 | $26.23 | $26.23 | 656,955 |
| 2021-02-26 | $22.96 | $24.49 | $19.89 | $24.00 | $24.00 | 371,977 |
| 2021-02-25 | $24.15 | $25.88 | $21.84 | $23.66 | $23.66 | 203,255 |
| 2021-02-24 | $23.71 | $25.47 | $23.00 | $24.60 | $24.60 | 148,056 |
| 2021-02-23 | $21.62 | $25.00 | $20.50 | $24.19 | $24.19 | 309,803 |
| 2021-02-22 | $26.85 | $27.82 | $23.25 | $24.61 | $24.61 | 176,912 |
| 2021-02-19 | $26.66 | $27.90 | $26.66 | $26.85 | $26.85 | 151,082 |
| 2021-02-18 | $27.40 | $28.50 | $25.85 | $26.50 | $26.50 | 253,968 |
| 2021-02-17 | $27.55 | $29.00 | $26.06 | $27.50 | $27.50 | 226,734 |
| 2021-02-16 | $31.75 | $31.99 | $27.42 | $27.80 | $27.80 | 497,914 |
| 2021-02-12 | $26.71 | $29.90 | $25.93 | $29.04 | $29.04 | 318,889 |
| 2021-02-11 | $26.00 | $26.92 | $24.77 | $26.73 | $26.73 | 322,369 |
| 2021-02-10 | $26.52 | $27.21 | $24.51 | $25.31 | $25.31 | 169,626 |
| 2021-02-09 | $27.14 | $27.40 | $25.28 | $26.40 | $26.40 | 185,832 |
| 2021-02-08 | $25.69 | $27.98 | $25.00 | $26.40 | $26.40 | 612,466 |
| 2021-02-05 | $20.61 | $24.44 | $20.01 | $24.11 | $24.11 | 490,796 |
| 2021-02-04 | $19.00 | $20.99 | $19.00 | $20.71 | $20.71 | 379,715 |
| 2021-02-03 | $18.18 | $19.29 | $18.09 | $19.00 | $19.00 | 261,880 |
| 2021-02-02 | $17.66 | $18.50 | $17.50 | $18.09 | $18.09 | 345,998 |
| 2021-02-01 | $18.06 | $18.06 | $17.02 | $17.69 | $17.69 | 271,496 |
| 2021-01-29 | $18.79 | $18.79 | $17.45 | $17.69 | $17.69 | 63,291 |
| 2021-01-28 | $19.89 | $19.89 | $17.95 | $18.21 | $18.21 | 182,997 |
| 2021-01-27 | $19.47 | $19.47 | $18.32 | $18.94 | $18.94 | 112,417 |
| 2021-01-26 | $18.31 | $19.77 | $18.31 | $18.95 | $18.95 | 82,746 |
| 2021-01-25 | $19.77 | $20.22 | $17.87 | $18.58 | $18.58 | 292,968 |
| 2021-01-22 | $18.50 | $20.06 | $18.45 | $18.99 | $18.99 | 526,402 |
| 2021-01-21 | $17.00 | $20.19 | $16.90 | $18.53 | $18.53 | 703,325 |
| 2021-01-20 | $16.53 | $17.19 | $16.50 | $17.06 | $17.06 | 121,442 |
| 2021-01-19 | $16.90 | $17.12 | $16.38 | $16.60 | $16.60 | 127,928 |
| 2021-01-15 | $16.52 | $17.50 | $16.40 | $16.89 | $16.89 | 77,527 |
| 2021-01-14 | $16.49 | $19.00 | $15.90 | $17.00 | $17.00 | 380,833 |
| 2021-01-13 | $15.97 | $16.43 | $15.35 | $16.43 | $16.43 | 129,385 |
| 2021-01-12 | $15.70 | $16.45 | $15.02 | $15.35 | $15.35 | 92,162 |
| 2021-01-11 | $15.45 | $16.01 | $14.72 | $16.00 | $16.00 | 106,599 |
| 2021-01-08 | $16.04 | $16.20 | $14.93 | $15.50 | $15.50 | 174,059 |
| 2021-01-07 | $16.20 | $16.44 | $14.26 | $15.75 | $15.75 | 128,186 |
| 2021-01-06 | $15.70 | $16.40 | $15.20 | $15.76 | $15.76 | 53,156 |
| 2021-01-05 | $15.51 | $15.77 | $15.03 | $15.38 | $15.38 | 49,695 |
| 2021-01-04 | $16.10 | $16.38 | $14.64 | $15.88 | $15.88 | 98,032 |
| 2020-12-31 | $16.51 | $16.88 | $15.92 | $16.13 | $16.13 | 43,490 |
| 2020-12-30 | $16.96 | $16.96 | $16.21 | $16.45 | $16.45 | 64,202 |
| 2020-12-29 | $16.32 | $16.98 | $15.80 | $16.98 | $16.98 | 90,237 |
| 2020-12-28 | $17.00 | $17.75 | $16.20 | $16.82 | $16.82 | 113,174 |
| 2020-12-24 | $16.06 | $16.75 | $15.54 | $16.23 | $16.23 | 64,766 |
| 2020-12-23 | $15.27 | $16.95 | $15.02 | $15.67 | $15.67 | 310,109 |
| 2020-12-22 | $14.79 | $15.49 | $14.70 | $15.19 | $15.19 | 117,071 |
| 2020-12-21 | $14.54 | $15.39 | $14.13 | $15.15 | $15.15 | 108,408 |
| 2020-12-18 | $14.60 | $14.60 | $13.75 | $14.31 | $14.31 | 72,266 |
| 2020-12-17 | $14.19 | $14.19 | $13.61 | $13.82 | $13.82 | 34,623 |
| 2020-12-16 | $13.72 | $13.80 | $13.03 | $13.77 | $13.77 | 178,242 |
| 2020-12-15 | $13.39 | $13.77 | $12.75 | $13.75 | $13.75 | 149,468 |
| 2020-12-14 | $13.85 | $13.90 | $12.51 | $13.45 | $13.45 | 462,616 |
| 2020-12-11 | $14.90 | $15.05 | $13.55 | $13.88 | $13.88 | 325,905 |
| 2020-12-10 | $14.75 | $15.61 | $14.49 | $14.70 | $14.70 | 424,609 |
| 2020-12-09 | $14.29 | $15.66 | $14.01 | $14.65 | $14.65 | 397,879 |
| 2020-12-08 | $14.16 | $14.50 | $13.01 | $14.01 | $14.01 | 327,068 |
| 2020-12-07 | $13.23 | $14.20 | $12.65 | $13.72 | $13.72 | 590,157 |
| 2020-12-04 | $12.55 | $12.96 | $12.34 | $12.86 | $12.86 | 475,021 |
| 2020-12-03 | $11.50 | $12.33 | $11.50 | $12.25 | $12.25 | 431,911 |
| 2020-12-02 | $11.01 | $11.95 | $10.90 | $11.42 | $11.42 | 305,023 |
| 2020-12-01 | $11.43 | $11.50 | $10.90 | $11.40 | $11.40 | 371,566 |
| 2020-11-30 | $12.07 | $12.08 | $10.82 | $11.18 | $11.18 | 663,791 |
| 2020-11-27 | $11.05 | $11.10 | $10.81 | $11.10 | $11.10 | 538,805 |
| 2020-11-25 | $10.64 | $10.69 | $10.37 | $10.69 | $10.69 | 636,674 |
| 2020-11-24 | $10.55 | $10.72 | $10.40 | $10.44 | $10.44 | 145,464 |
| 2020-11-23 | $10.40 | $10.55 | $10.35 | $10.46 | $10.46 | 111,521 |
| 2020-11-20 | $10.45 | $10.60 | $10.31 | $10.40 | $10.40 | 160,090 |
| 2020-11-19 | $10.46 | $10.46 | $10.34 | $10.45 | $10.45 | 459,602 |
| 2020-11-18 | $10.45 | $10.54 | $10.22 | $10.39 | $10.39 | 148,598 |
| 2020-11-17 | $10.59 | $10.70 | $10.36 | $10.45 | $10.45 | 911,157 |
| 2020-11-16 | $10.48 | $10.55 | $10.25 | $10.50 | $10.50 | 2,729,707 |
| 2020-11-13 | $10.10 | $10.10 | $10.05 | $10.10 | $10.10 | 21,267 |
| 2020-11-12 | $10.07 | $10.35 | $10.06 | $10.13 | $10.13 | 12,114 |
| 2020-11-11 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 906 |
| 2020-11-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 66 |
| 2020-11-09 | $9.99 | $10.07 | $9.99 | $10.07 | $10.07 | 890 |
| 2020-11-06 | $10.02 | $10.10 | $10.02 | $10.09 | $10.09 | 72,446 |
| 2020-11-05 | $10.08 | $10.15 | $10.04 | $10.08 | $10.08 | 79,492 |
| 2020-11-04 | $10.00 | $10.05 | $10.00 | $10.03 | $10.03 | 36,464 |
| 2020-11-03 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 2,832 |
| 2020-11-02 | $10.07 | $10.08 | $9.90 | $9.97 | $9.97 | 22,804 |
| 2020-10-30 | $9.88 | $10.20 | $9.88 | $9.88 | $9.88 | 309,163 |
| 2020-10-29 | $9.85 | $9.95 | $9.80 | $9.88 | $9.88 | 13,986 |
| 2020-10-28 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 44,301 |
| 2020-10-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 20 |
| 2020-10-26 | $9.95 | $9.95 | $9.92 | $9.92 | $9.92 | 200,016 |
| 2020-10-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 426 |
| 2020-10-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 525 |
| 2020-10-21 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 4,009 |
| 2020-10-20 | $10.02 | $10.02 | $9.88 | $9.88 | $9.88 | 34,026 |
| 2020-10-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 16 |
| 2020-10-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 1 |
| 2020-10-15 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 1,398 |
| 2020-10-14 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 1,051 |
| 2020-10-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1 |
| 2020-10-12 | $9.98 | $10.05 | $9.89 | $9.89 | $9.89 | 4,704 |
| 2020-10-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 11 |
| 2020-10-08 | $9.94 | $9.94 | $9.88 | $9.88 | $9.88 | 84,615 |
| 2020-10-07 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 217,196 |
| 2020-10-06 | $9.96 | $9.96 | $9.89 | $9.89 | $9.89 | 198,915 |
| 2020-10-05 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 10,458 |
| 2020-10-02 | $9.95 | $9.95 | $9.83 | $9.93 | $9.93 | 34,219 |
| 2020-10-01 | $9.94 | $9.98 | $9.93 | $9.95 | $9.95 | 5,267 |
| 2020-09-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 500 |
| 2020-09-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3 |
| 2020-09-28 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 26,187 |
| 2020-09-25 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 4,104 |
| 2020-09-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,200 |
| 2020-09-23 | $9.93 | $9.98 | $9.93 | $9.98 | $9.98 | 1,311 |
| 2020-09-22 | $9.95 | $9.96 | $9.93 | $9.93 | $9.93 | 7,501 |
| 2020-09-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,637 |
| 2020-09-18 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2020-09-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 121,000 |
| 2020-09-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 534 |
| 2020-09-15 | $9.93 | $9.97 | $9.92 | $9.97 | $9.97 | 2,733 |
| 2020-09-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 605 |
| 2020-09-11 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 10,833 |
| 2020-09-10 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 1,500 |
| 2020-09-09 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 12,020 |
| 2020-09-08 | $10.00 | $10.00 | $9.93 | $9.93 | $9.93 | 13,555 |
| 2020-09-04 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 13,703 |
| 2020-09-03 | $9.94 | $9.98 | $9.94 | $9.95 | $9.95 | 11,083 |
| 2020-09-02 | $9.76 | $9.95 | $9.76 | $9.94 | $9.94 | 146,357 |
| 2020-09-01 | $9.83 | $9.94 | $9.83 | $9.94 | $9.94 | 201 |
| 2020-08-31 | $9.90 | $9.90 | $9.86 | $9.90 | $9.90 | 12,933 |
| 2020-08-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 22 |
| 2020-08-27 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2020-08-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 25 |
| 2020-08-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 984 |
| 2020-08-24 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 3 |
| 2020-08-21 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 9,800 |
| 2020-08-20 | $9.88 | $9.91 | $9.87 | $9.87 | $9.87 | 10,886 |
| 2020-08-19 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,003 |
| 2020-08-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 15 |
| 2020-08-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2020-08-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 62 |
| 2020-08-13 | $9.91 | $9.93 | $9.88 | $9.88 | $9.88 | 12,200 |
| 2020-08-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2020-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2020-08-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 4 |
| 2020-08-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 17 |
| 2020-08-06 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 50 |
| 2020-08-05 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2020-08-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2020-08-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 100 |
| 2020-07-31 | $9.88 | $9.96 | $9.88 | $9.88 | $9.88 | 6,500 |
| 2020-07-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 26 |
| 2020-07-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-07-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-07-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 4,006 |
| 2020-07-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-07-23 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 1,984 |
| 2020-07-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11 |
| 2020-07-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 32 |
| 2020-07-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 235 |
| 2020-07-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-07-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 30 |
| 2020-07-15 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-07-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 209 |
PureCycle Technologies Inc (PCT) News Headlines
Recent PureCycle Technologies Inc (PCT) News
Similar Companies to PureCycle Technologies Inc (PCT) in the Pollution & Treatment Controls Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Evoqua Water Technologies Corp | AQUA | Pollution & Treatment Controls | Industrials | 5,000 |
| Federal Signal Corp | FSS | Pollution & Treatment Controls | Industrials | 4,190 |
| Newater Technology Inc | NEWA | Pollution & Treatment Controls | Industrials | 216 |
| Energy Recovery Inc | ERII | Pollution & Treatment Controls | Industrials | 216 |
| Advanced Emissions Solutions Inc | ADES | Pollution & Treatment Controls | Industrials | 136 |
| Ceco Environmental Corp | CECE | Pollution & Treatment Controls | Industrials | 130 |
| LiqTech International Inc | LIQT | Pollution & Treatment Controls | Industrials | 112 |
| Euro Tech Holdings Co. Ltd | CLWT | Pollution & Treatment Controls | Industrials | 77 |
| Fuel Tech Inc | FTEK | Pollution & Treatment Controls | Industrials | 73 |
| None | BHTG | Pollution & Treatment Controls | Industrials | 42 |