Quipt Home Medical Corp (QIPT) Exchange: NASDAQ
Data as of May 2, 2025
$2.10 ($-0.04) -1.87%
Quipt Home Medical Corp - Daily Information
Click for more stock information on Quipt Home Medical Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.11 |
| Previous Close | $2.10 |
| High | $2.15 |
| Low | $2.08 |
| Adjusted Open | $2.11 |
| Previous Adjusted Close | $2.10 |
| Adjusted High | $2.15 |
| Adjusted Low | $2.08 |
About Quipt Home Medical Corp (QIPT)
Quipt Home Medical Corp
Invest in Quipt Home Medical Corp (QIPT)
Historical Stock Data for Quipt Home Medical Corp (QIPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $2.11 | $2.15 | $2.08 | $2.10 | $2.10 | 57,663 |
| 2025-04-24 | $2.12 | $2.15 | $2.10 | $2.14 | $2.14 | 64,164 |
| 2025-04-23 | $2.11 | $2.18 | $2.09 | $2.13 | $2.13 | 80,628 |
| 2025-04-22 | $2.00 | $2.09 | $2.00 | $2.09 | $2.09 | 66,066 |
| 2025-04-21 | $1.99 | $2.07 | $1.96 | $2.01 | $2.01 | 76,407 |
| 2025-04-17 | $2.00 | $2.00 | $1.95 | $1.99 | $1.99 | 188,154 |
| 2025-04-16 | $2.03 | $2.04 | $1.99 | $2.00 | $2.00 | 193,443 |
| 2025-04-15 | $2.12 | $2.12 | $1.96 | $2.00 | $2.00 | 139,626 |
| 2025-04-14 | $2.05 | $2.16 | $2.04 | $2.15 | $2.15 | 194,775 |
| 2025-04-11 | $1.98 | $2.05 | $1.96 | $2.05 | $2.05 | 169,314 |
| 2025-04-10 | $2.06 | $2.10 | $1.97 | $2.00 | $2.00 | 138,668 |
| 2025-04-09 | $1.98 | $2.21 | $1.95 | $2.12 | $2.12 | 179,154 |
| 2025-04-08 | $2.12 | $2.16 | $1.96 | $1.97 | $1.97 | 199,305 |
| 2025-04-07 | $1.98 | $2.12 | $1.86 | $2.10 | $2.10 | 220,372 |
| 2025-04-04 | $2.17 | $2.21 | $2.01 | $2.04 | $2.04 | 191,997 |
| 2025-04-03 | $2.20 | $2.23 | $2.15 | $2.20 | $2.20 | 188,186 |
| 2025-04-02 | $2.25 | $2.27 | $2.23 | $2.25 | $2.25 | 99,879 |
| 2025-04-01 | $2.34 | $2.34 | $2.22 | $2.25 | $2.25 | 80,759 |
| 2025-03-31 | $2.31 | $2.39 | $2.27 | $2.33 | $2.33 | 109,410 |
| 2025-03-28 | $2.42 | $2.42 | $2.29 | $2.32 | $2.32 | 97,664 |
| 2025-03-27 | $2.28 | $2.41 | $2.28 | $2.38 | $2.38 | 81,007 |
| 2025-03-26 | $2.30 | $2.35 | $2.25 | $2.28 | $2.28 | 73,850 |
| 2025-03-25 | $2.34 | $2.34 | $2.25 | $2.28 | $2.28 | 115,657 |
| 2025-03-24 | $2.36 | $2.40 | $2.32 | $2.34 | $2.34 | 70,838 |
| 2025-03-21 | $2.29 | $2.37 | $2.23 | $2.37 | $2.37 | 488,715 |
| 2025-03-20 | $2.40 | $2.40 | $2.30 | $2.31 | $2.31 | 114,342 |
| 2025-03-19 | $2.34 | $2.38 | $2.31 | $2.36 | $2.36 | 81,428 |
| 2025-03-18 | $2.38 | $2.42 | $2.32 | $2.33 | $2.33 | 92,287 |
| 2025-03-17 | $2.37 | $2.40 | $2.33 | $2.37 | $2.37 | 103,724 |
| 2025-03-14 | $2.32 | $2.37 | $2.32 | $2.36 | $2.36 | 91,480 |
| 2025-03-13 | $2.43 | $2.43 | $2.31 | $2.33 | $2.33 | 113,331 |
| 2025-03-12 | $2.54 | $2.54 | $2.39 | $2.41 | $2.41 | 210,403 |
| 2025-03-11 | $2.59 | $2.59 | $2.45 | $2.50 | $2.50 | 158,877 |
| 2025-03-10 | $2.54 | $2.58 | $2.47 | $2.57 | $2.57 | 181,194 |
| 2025-03-07 | $2.55 | $2.63 | $2.52 | $2.58 | $2.58 | 95,966 |
| 2025-03-06 | $2.46 | $2.58 | $2.45 | $2.57 | $2.57 | 71,572 |
| 2025-03-05 | $2.39 | $2.54 | $2.39 | $2.47 | $2.47 | 135,198 |
| 2025-03-04 | $2.40 | $2.50 | $2.35 | $2.39 | $2.39 | 139,190 |
| 2025-03-03 | $2.50 | $2.62 | $2.38 | $2.40 | $2.40 | 150,007 |
| 2025-02-28 | $2.53 | $2.67 | $2.53 | $2.64 | $2.64 | 112,920 |
| 2025-02-27 | $2.73 | $2.76 | $2.67 | $2.67 | $2.67 | 114,639 |
| 2025-02-26 | $2.70 | $2.75 | $2.70 | $2.74 | $2.74 | 106,496 |
| 2025-02-25 | $2.64 | $2.80 | $2.61 | $2.73 | $2.73 | 161,291 |
| 2025-02-24 | $2.57 | $2.73 | $2.52 | $2.64 | $2.64 | 95,348 |
| 2025-02-21 | $2.64 | $2.64 | $2.52 | $2.54 | $2.54 | 118,891 |
| 2025-02-20 | $2.63 | $2.71 | $2.59 | $2.60 | $2.60 | 78,273 |
| 2025-02-19 | $2.70 | $2.80 | $2.63 | $2.66 | $2.66 | 110,009 |
| 2025-02-18 | $2.87 | $2.96 | $2.68 | $2.70 | $2.70 | 151,349 |
| 2025-02-14 | $3.00 | $3.00 | $2.92 | $2.97 | $2.97 | 52,739 |
| 2025-02-13 | $2.91 | $3.00 | $2.86 | $3.00 | $3.00 | 83,767 |
| 2025-02-12 | $2.90 | $2.92 | $2.78 | $2.90 | $2.90 | 169,942 |
| 2025-02-11 | $2.95 | $3.00 | $2.84 | $2.95 | $2.95 | 481,328 |
| 2025-02-10 | $3.00 | $3.14 | $2.95 | $3.02 | $3.02 | 276,542 |
| 2025-02-07 | $2.95 | $3.01 | $2.93 | $2.97 | $2.97 | 157,016 |
| 2025-02-06 | $2.90 | $3.01 | $2.87 | $2.95 | $2.95 | 97,718 |
| 2025-02-05 | $2.95 | $2.98 | $2.82 | $2.96 | $2.96 | 125,352 |
| 2025-02-04 | $3.04 | $3.20 | $2.94 | $2.94 | $2.94 | 108,465 |
| 2025-02-03 | $3.20 | $3.20 | $3.03 | $3.05 | $3.05 | 88,747 |
| 2025-01-31 | $3.18 | $3.27 | $3.12 | $3.23 | $3.23 | 77,257 |
| 2025-01-30 | $3.13 | $3.27 | $3.13 | $3.17 | $3.17 | 59,314 |
| 2025-01-29 | $3.18 | $3.23 | $3.12 | $3.14 | $3.14 | 104,911 |
| 2025-01-28 | $2.99 | $3.25 | $2.96 | $3.18 | $3.18 | 147,676 |
| 2025-01-27 | $3.00 | $3.10 | $2.95 | $2.98 | $2.98 | 84,173 |
| 2025-01-24 | $2.93 | $3.01 | $2.88 | $2.99 | $2.99 | 146,812 |
| 2025-01-23 | $2.94 | $2.96 | $2.83 | $2.95 | $2.95 | 158,522 |
| 2025-01-22 | $2.96 | $2.99 | $2.91 | $2.94 | $2.94 | 139,768 |
| 2025-01-21 | $3.05 | $3.08 | $2.95 | $2.96 | $2.96 | 128,152 |
| 2025-01-17 | $2.94 | $3.03 | $2.80 | $3.02 | $3.02 | 243,799 |
| 2025-01-16 | $2.96 | $2.98 | $2.87 | $2.93 | $2.93 | 70,078 |
| 2025-01-15 | $3.07 | $3.13 | $2.94 | $2.98 | $2.98 | 119,703 |
| 2025-01-14 | $3.09 | $3.09 | $2.97 | $3.05 | $3.05 | 114,858 |
| 2025-01-13 | $2.92 | $3.07 | $2.90 | $3.06 | $3.06 | 146,595 |
| 2025-01-10 | $3.01 | $3.07 | $2.85 | $3.00 | $3.00 | 227,635 |
| 2025-01-08 | $2.92 | $3.18 | $2.90 | $3.09 | $3.09 | 302,324 |
| 2025-01-07 | $3.00 | $3.01 | $2.89 | $2.95 | $2.95 | 118,124 |
| 2025-01-06 | $3.04 | $3.08 | $2.92 | $2.99 | $2.99 | 260,790 |
| 2025-01-03 | $2.90 | $3.06 | $2.90 | $3.05 | $3.05 | 281,942 |
| 2025-01-02 | $3.05 | $3.05 | $2.86 | $2.90 | $2.90 | 171,223 |
| 2024-12-31 | $2.85 | $3.06 | $2.80 | $3.05 | $3.05 | 543,839 |
| 2024-12-30 | $2.57 | $2.81 | $2.57 | $2.80 | $2.80 | 439,874 |
| 2024-12-27 | $2.49 | $2.63 | $2.47 | $2.60 | $2.60 | 305,434 |
| 2024-12-26 | $2.48 | $2.52 | $2.35 | $2.50 | $2.50 | 353,649 |
| 2024-12-24 | $2.41 | $2.46 | $2.35 | $2.45 | $2.45 | 459,880 |
| 2024-12-23 | $2.48 | $2.54 | $2.31 | $2.41 | $2.41 | 515,911 |
| 2024-12-20 | $2.41 | $2.62 | $2.39 | $2.49 | $2.49 | 493,842 |
| 2024-12-19 | $2.48 | $2.48 | $2.30 | $2.41 | $2.41 | 394,076 |
| 2024-12-18 | $2.60 | $2.67 | $2.39 | $2.41 | $2.41 | 400,863 |
| 2024-12-17 | $2.67 | $2.82 | $2.56 | $2.61 | $2.61 | 730,187 |
| 2024-12-16 | $3.12 | $3.16 | $2.97 | $3.07 | $3.07 | 365,380 |
| 2024-12-13 | $2.77 | $3.02 | $2.68 | $3.01 | $3.01 | 236,981 |
| 2024-12-12 | $2.79 | $2.82 | $2.75 | $2.75 | $2.75 | 79,983 |
| 2024-12-11 | $2.85 | $2.85 | $2.77 | $2.82 | $2.82 | 76,492 |
| 2024-12-10 | $2.77 | $2.86 | $2.69 | $2.82 | $2.82 | 126,436 |
| 2024-12-09 | $2.69 | $2.78 | $2.67 | $2.74 | $2.74 | 81,815 |
| 2024-12-06 | $2.80 | $2.80 | $2.67 | $2.69 | $2.69 | 78,186 |
| 2024-12-05 | $2.84 | $2.84 | $2.74 | $2.80 | $2.80 | 79,727 |
| 2024-12-04 | $2.66 | $2.78 | $2.65 | $2.78 | $2.78 | 111,193 |
| 2024-12-03 | $2.62 | $2.73 | $2.61 | $2.69 | $2.69 | 125,023 |
| 2024-12-02 | $2.70 | $2.70 | $2.60 | $2.64 | $2.64 | 114,729 |
| 2024-11-29 | $2.47 | $2.68 | $2.47 | $2.68 | $2.68 | 111,366 |
| 2024-11-27 | $2.50 | $2.51 | $2.42 | $2.45 | $2.45 | 79,383 |
| 2024-11-26 | $2.40 | $2.50 | $2.40 | $2.47 | $2.47 | 109,471 |
| 2024-11-25 | $2.41 | $2.49 | $2.40 | $2.40 | $2.40 | 115,312 |
| 2024-11-22 | $2.38 | $2.41 | $2.35 | $2.41 | $2.41 | 152,168 |
| 2024-11-21 | $2.42 | $2.44 | $2.34 | $2.36 | $2.36 | 99,902 |
| 2024-11-20 | $2.43 | $2.44 | $2.35 | $2.42 | $2.42 | 174,381 |
| 2024-11-19 | $2.45 | $2.48 | $2.43 | $2.45 | $2.45 | 94,811 |
| 2024-11-18 | $2.57 | $2.61 | $2.45 | $2.45 | $2.45 | 250,691 |
| 2024-11-15 | $2.77 | $2.77 | $2.54 | $2.56 | $2.56 | 274,188 |
| 2024-11-14 | $2.76 | $2.76 | $2.70 | $2.75 | $2.75 | 142,691 |
| 2024-11-13 | $2.74 | $2.81 | $2.70 | $2.76 | $2.76 | 246,192 |
| 2024-11-12 | $2.73 | $2.79 | $2.70 | $2.70 | $2.70 | 232,564 |
| 2024-11-11 | $2.72 | $2.77 | $2.70 | $2.72 | $2.72 | 111,164 |
| 2024-11-08 | $2.70 | $2.71 | $2.64 | $2.70 | $2.70 | 108,209 |
| 2024-11-07 | $2.80 | $2.80 | $2.68 | $2.72 | $2.72 | 96,069 |
| 2024-11-06 | $2.69 | $2.78 | $2.61 | $2.74 | $2.74 | 223,328 |
| 2024-11-05 | $2.65 | $2.65 | $2.61 | $2.62 | $2.62 | 72,296 |
| 2024-11-04 | $2.63 | $2.65 | $2.60 | $2.62 | $2.62 | 121,148 |
| 2024-11-01 | $2.65 | $2.68 | $2.57 | $2.63 | $2.63 | 68,268 |
| 2024-10-31 | $2.70 | $2.71 | $2.62 | $2.62 | $2.62 | 68,199 |
| 2024-10-30 | $2.70 | $2.75 | $2.67 | $2.68 | $2.68 | 83,708 |
| 2024-10-29 | $2.78 | $2.80 | $2.71 | $2.71 | $2.71 | 82,364 |
| 2024-10-28 | $2.75 | $2.81 | $2.71 | $2.78 | $2.78 | 177,419 |
| 2024-10-25 | $2.64 | $2.80 | $2.64 | $2.71 | $2.71 | 218,430 |
| 2024-10-24 | $2.74 | $2.85 | $2.66 | $2.66 | $2.66 | 48,822 |
| 2024-10-23 | $2.81 | $2.81 | $2.67 | $2.68 | $2.68 | 191,995 |
| 2024-10-22 | $2.86 | $2.88 | $2.81 | $2.81 | $2.81 | 109,975 |
| 2024-10-21 | $2.93 | $2.93 | $2.80 | $2.85 | $2.85 | 92,538 |
| 2024-10-18 | $3.02 | $3.05 | $2.92 | $2.92 | $2.92 | 112,639 |
| 2024-10-17 | $3.05 | $3.06 | $2.99 | $3.02 | $3.02 | 101,626 |
| 2024-10-16 | $2.96 | $3.09 | $2.96 | $3.04 | $3.04 | 164,950 |
| 2024-10-15 | $2.92 | $2.96 | $2.85 | $2.94 | $2.94 | 127,747 |
| 2024-10-14 | $2.80 | $2.98 | $2.80 | $2.92 | $2.92 | 128,130 |
| 2024-10-11 | $2.72 | $2.78 | $2.67 | $2.77 | $2.77 | 89,868 |
| 2024-10-10 | $2.68 | $2.73 | $2.66 | $2.71 | $2.71 | 108,149 |
| 2024-10-09 | $2.69 | $2.74 | $2.66 | $2.68 | $2.68 | 104,946 |
| 2024-10-08 | $2.82 | $2.82 | $2.70 | $2.72 | $2.72 | 95,384 |
| 2024-10-07 | $2.80 | $2.81 | $2.73 | $2.78 | $2.78 | 103,212 |
| 2024-10-04 | $2.81 | $2.85 | $2.78 | $2.80 | $2.80 | 87,954 |
| 2024-10-03 | $2.77 | $2.88 | $2.75 | $2.76 | $2.76 | 93,572 |
| 2024-10-02 | $2.78 | $2.84 | $2.74 | $2.81 | $2.81 | 107,664 |
| 2024-10-01 | $2.87 | $2.94 | $2.74 | $2.76 | $2.76 | 127,170 |
| 2024-09-30 | $2.77 | $2.94 | $2.77 | $2.92 | $2.92 | 181,903 |
| 2024-09-27 | $2.83 | $2.89 | $2.79 | $2.80 | $2.80 | 110,083 |
| 2024-09-26 | $2.83 | $2.87 | $2.77 | $2.82 | $2.82 | 214,303 |
| 2024-09-25 | $2.68 | $2.80 | $2.67 | $2.78 | $2.78 | 188,793 |
| 2024-09-24 | $2.66 | $2.73 | $2.62 | $2.69 | $2.69 | 229,943 |
| 2024-09-23 | $2.77 | $2.79 | $2.65 | $2.65 | $2.65 | 347,653 |
| 2024-09-20 | $2.82 | $2.84 | $2.71 | $2.73 | $2.73 | 433,548 |
| 2024-09-19 | $2.95 | $2.95 | $2.81 | $2.83 | $2.83 | 93,957 |
| 2024-09-18 | $2.89 | $2.94 | $2.85 | $2.88 | $2.88 | 90,141 |
| 2024-09-17 | $2.81 | $2.96 | $2.81 | $2.89 | $2.89 | 251,807 |
| 2024-09-16 | $2.85 | $2.87 | $2.80 | $2.83 | $2.83 | 75,616 |
| 2024-09-13 | $2.82 | $2.90 | $2.80 | $2.82 | $2.82 | 111,256 |
| 2024-09-12 | $2.75 | $2.80 | $2.71 | $2.79 | $2.79 | 145,827 |
| 2024-09-11 | $2.72 | $2.76 | $2.68 | $2.75 | $2.75 | 105,159 |
| 2024-09-10 | $2.71 | $2.75 | $2.68 | $2.74 | $2.74 | 150,748 |
| 2024-09-09 | $2.74 | $2.74 | $2.70 | $2.71 | $2.71 | 164,530 |
| 2024-09-06 | $2.73 | $2.73 | $2.68 | $2.70 | $2.70 | 134,418 |
| 2024-09-05 | $2.76 | $2.76 | $2.60 | $2.72 | $2.72 | 226,712 |
| 2024-09-04 | $2.73 | $2.79 | $2.71 | $2.75 | $2.75 | 92,725 |
| 2024-09-03 | $2.88 | $2.90 | $2.75 | $2.75 | $2.75 | 159,841 |
| 2024-08-30 | $2.81 | $2.88 | $2.77 | $2.86 | $2.86 | 160,687 |
| 2024-08-29 | $2.82 | $2.88 | $2.78 | $2.79 | $2.79 | 117,504 |
| 2024-08-28 | $2.89 | $2.89 | $2.75 | $2.79 | $2.79 | 132,260 |
| 2024-08-27 | $2.94 | $3.02 | $2.81 | $2.87 | $2.87 | 294,110 |
| 2024-08-26 | $2.90 | $3.02 | $2.90 | $2.97 | $2.97 | 266,205 |
| 2024-08-23 | $2.77 | $2.90 | $2.74 | $2.86 | $2.86 | 257,116 |
| 2024-08-22 | $2.67 | $2.79 | $2.62 | $2.75 | $2.75 | 427,114 |
| 2024-08-21 | $2.74 | $2.78 | $2.69 | $2.71 | $2.71 | 236,104 |
| 2024-08-20 | $2.80 | $2.80 | $2.61 | $2.71 | $2.71 | 1,009,247 |
| 2024-08-19 | $2.98 | $3.09 | $2.72 | $2.77 | $2.77 | 656,775 |
| 2024-08-16 | $2.80 | $3.00 | $2.76 | $2.95 | $2.95 | 496,928 |
| 2024-08-15 | $3.07 | $3.15 | $2.72 | $2.74 | $2.74 | 1,223,603 |
| 2024-08-14 | $3.35 | $3.35 | $3.24 | $3.34 | $3.34 | 250,468 |
| 2024-08-13 | $3.16 | $3.37 | $3.14 | $3.28 | $3.28 | 205,530 |
| 2024-08-12 | $3.22 | $3.30 | $3.02 | $3.12 | $3.12 | 229,897 |
| 2024-08-09 | $3.30 | $3.30 | $3.20 | $3.26 | $3.26 | 72,302 |
| 2024-08-08 | $3.33 | $3.35 | $3.26 | $3.31 | $3.31 | 93,067 |
| 2024-08-07 | $3.44 | $3.44 | $3.27 | $3.29 | $3.29 | 136,920 |
| 2024-08-06 | $3.51 | $3.52 | $3.39 | $3.41 | $3.41 | 128,378 |
| 2024-08-05 | $3.59 | $3.70 | $3.36 | $3.53 | $3.53 | 177,293 |
| 2024-08-02 | $3.69 | $3.75 | $3.62 | $3.74 | $3.74 | 183,331 |
| 2024-08-01 | $3.87 | $3.95 | $3.72 | $3.82 | $3.82 | 143,465 |
| 2024-07-31 | $3.97 | $4.07 | $3.85 | $3.86 | $3.86 | 203,178 |
| 2024-07-30 | $3.93 | $3.93 | $3.76 | $3.93 | $3.93 | 201,557 |
| 2024-07-29 | $3.83 | $3.92 | $3.78 | $3.91 | $3.91 | 228,923 |
| 2024-07-26 | $3.79 | $3.79 | $3.66 | $3.79 | $3.79 | 242,134 |
| 2024-07-25 | $3.70 | $3.80 | $3.67 | $3.76 | $3.76 | 177,256 |
| 2024-07-24 | $3.57 | $3.75 | $3.55 | $3.69 | $3.69 | 348,628 |
| 2024-07-23 | $3.42 | $3.58 | $3.40 | $3.57 | $3.57 | 178,051 |
| 2024-07-22 | $3.47 | $3.47 | $3.40 | $3.44 | $3.44 | 99,474 |
| 2024-07-19 | $3.28 | $3.48 | $3.28 | $3.44 | $3.44 | 85,138 |
| 2024-07-18 | $3.49 | $3.53 | $3.36 | $3.38 | $3.38 | 126,791 |
| 2024-07-17 | $3.42 | $3.50 | $3.39 | $3.48 | $3.48 | 269,512 |
| 2024-07-16 | $3.12 | $3.45 | $3.00 | $3.44 | $3.44 | 290,476 |
| 2024-07-15 | $3.02 | $3.09 | $3.01 | $3.09 | $3.09 | 380,025 |
| 2024-07-12 | $3.00 | $3.01 | $2.89 | $2.97 | $2.97 | 214,061 |
| 2024-07-11 | $3.04 | $3.10 | $2.98 | $3.01 | $3.01 | 276,904 |
| 2024-07-10 | $2.96 | $3.03 | $2.92 | $3.03 | $3.03 | 111,361 |
| 2024-07-09 | $3.00 | $3.00 | $2.85 | $2.95 | $2.95 | 200,454 |
| 2024-07-08 | $3.00 | $3.04 | $2.94 | $3.00 | $3.00 | 209,489 |
| 2024-07-05 | $3.05 | $3.05 | $2.96 | $3.00 | $3.00 | 248,438 |
| 2024-07-03 | $3.13 | $3.15 | $3.05 | $3.05 | $3.05 | 61,132 |
| 2024-07-02 | $3.16 | $3.19 | $3.12 | $3.12 | $3.12 | 66,221 |
| 2024-07-01 | $3.23 | $3.23 | $3.14 | $3.18 | $3.18 | 115,975 |
| 2024-06-28 | $3.14 | $3.24 | $3.10 | $3.22 | $3.22 | 1,609,897 |
| 2024-06-27 | $3.13 | $3.15 | $3.09 | $3.11 | $3.11 | 147,467 |
| 2024-06-26 | $3.03 | $3.14 | $3.03 | $3.12 | $3.12 | 116,332 |
| 2024-06-25 | $3.07 | $3.12 | $3.00 | $3.05 | $3.05 | 260,404 |
| 2024-06-24 | $3.25 | $3.29 | $3.09 | $3.11 | $3.11 | 478,480 |
| 2024-06-21 | $3.29 | $3.32 | $3.24 | $3.26 | $3.26 | 133,669 |
| 2024-06-20 | $3.30 | $3.31 | $3.24 | $3.29 | $3.29 | 102,830 |
| 2024-06-18 | $3.29 | $3.33 | $3.24 | $3.28 | $3.28 | 129,969 |
| 2024-06-17 | $3.25 | $3.30 | $3.17 | $3.27 | $3.27 | 113,520 |
| 2024-06-14 | $3.30 | $3.35 | $3.21 | $3.26 | $3.26 | 117,061 |
| 2024-06-13 | $3.36 | $3.40 | $3.27 | $3.31 | $3.31 | 195,419 |
| 2024-06-12 | $3.30 | $3.41 | $3.28 | $3.33 | $3.33 | 148,123 |
| 2024-06-11 | $3.19 | $3.27 | $3.18 | $3.26 | $3.26 | 101,023 |
| 2024-06-10 | $3.20 | $3.25 | $3.16 | $3.21 | $3.21 | 148,629 |
| 2024-06-07 | $3.21 | $3.27 | $3.18 | $3.20 | $3.20 | 207,714 |
| 2024-06-06 | $3.30 | $3.30 | $3.19 | $3.23 | $3.23 | 117,330 |
| 2024-06-05 | $3.38 | $3.39 | $3.30 | $3.31 | $3.31 | 91,629 |
| 2024-06-04 | $3.36 | $3.40 | $3.35 | $3.37 | $3.37 | 95,669 |
| 2024-06-03 | $3.35 | $3.40 | $3.34 | $3.37 | $3.37 | 150,834 |
| 2024-05-31 | $3.45 | $3.48 | $3.31 | $3.36 | $3.36 | 106,248 |
| 2024-05-30 | $3.32 | $3.44 | $3.32 | $3.43 | $3.43 | 136,513 |
| 2024-05-29 | $3.28 | $3.35 | $3.24 | $3.31 | $3.31 | 262,490 |
| 2024-05-28 | $3.13 | $3.38 | $3.13 | $3.35 | $3.35 | 223,022 |
| 2024-05-24 | $3.15 | $3.19 | $3.09 | $3.19 | $3.19 | 445,056 |
| 2024-05-23 | $3.22 | $3.22 | $3.08 | $3.13 | $3.13 | 293,055 |
| 2024-05-22 | $3.13 | $3.23 | $3.08 | $3.21 | $3.21 | 614,695 |
| 2024-05-21 | $3.16 | $3.21 | $3.08 | $3.18 | $3.18 | 336,399 |
| 2024-05-20 | $3.15 | $3.24 | $2.96 | $3.23 | $3.23 | 603,436 |
| 2024-05-17 | $3.38 | $3.38 | $3.10 | $3.15 | $3.15 | 933,663 |
| 2024-05-16 | $3.77 | $3.81 | $3.34 | $3.40 | $3.40 | 902,006 |
| 2024-05-15 | $4.10 | $4.17 | $3.93 | $3.97 | $3.97 | 287,236 |
| 2024-05-14 | $4.08 | $4.13 | $3.99 | $4.04 | $4.04 | 140,724 |
| 2024-05-13 | $4.00 | $4.08 | $3.97 | $4.04 | $4.04 | 92,344 |
| 2024-05-10 | $4.02 | $4.08 | $4.00 | $4.03 | $4.03 | 109,406 |
| 2024-05-09 | $4.08 | $4.09 | $4.00 | $4.03 | $4.03 | 117,178 |
| 2024-05-08 | $4.00 | $4.09 | $4.00 | $4.07 | $4.07 | 101,425 |
| 2024-05-07 | $3.92 | $4.09 | $3.90 | $4.01 | $4.01 | 149,355 |
| 2024-05-06 | $3.97 | $4.17 | $3.91 | $3.92 | $3.92 | 389,909 |
| 2024-05-03 | $4.09 | $4.09 | $3.83 | $3.95 | $3.95 | 241,071 |
| 2024-05-02 | $3.85 | $4.03 | $3.81 | $4.01 | $4.01 | 258,145 |
| 2024-05-01 | $3.62 | $3.72 | $3.61 | $3.65 | $3.65 | 73,367 |
| 2024-04-30 | $3.62 | $3.65 | $3.54 | $3.60 | $3.60 | 219,757 |
| 2024-04-29 | $3.68 | $3.70 | $3.57 | $3.62 | $3.62 | 60,601 |
| 2024-04-26 | $3.67 | $3.72 | $3.63 | $3.66 | $3.66 | 97,997 |
| 2024-04-25 | $3.78 | $3.78 | $3.66 | $3.66 | $3.66 | 106,068 |
| 2024-04-24 | $3.82 | $3.89 | $3.79 | $3.84 | $3.84 | 129,520 |
| 2024-04-23 | $3.80 | $3.90 | $3.69 | $3.85 | $3.85 | 215,186 |
| 2024-04-22 | $3.56 | $3.75 | $3.45 | $3.75 | $3.75 | 403,551 |
| 2024-04-19 | $3.47 | $3.51 | $3.42 | $3.46 | $3.46 | 241,093 |
| 2024-04-18 | $3.62 | $3.62 | $3.47 | $3.48 | $3.48 | 308,982 |
| 2024-04-17 | $3.71 | $3.73 | $3.59 | $3.61 | $3.61 | 246,237 |
| 2024-04-16 | $3.79 | $3.79 | $3.69 | $3.71 | $3.71 | 90,631 |
| 2024-04-15 | $3.78 | $3.88 | $3.78 | $3.78 | $3.78 | 76,132 |
| 2024-04-12 | $3.94 | $3.97 | $3.81 | $3.84 | $3.84 | 87,775 |
| 2024-04-11 | $3.97 | $4.02 | $3.93 | $3.95 | $3.95 | 67,756 |
| 2024-04-10 | $3.95 | $3.98 | $3.89 | $3.97 | $3.97 | 145,182 |
| 2024-04-09 | $4.09 | $4.09 | $4.01 | $4.02 | $4.02 | 44,131 |
| 2024-04-08 | $4.10 | $4.10 | $4.04 | $4.05 | $4.05 | 108,378 |
| 2024-04-05 | $4.13 | $4.13 | $4.04 | $4.05 | $4.05 | 98,122 |
| 2024-04-04 | $4.17 | $4.23 | $4.09 | $4.11 | $4.11 | 120,290 |
| 2024-04-03 | $4.22 | $4.23 | $4.11 | $4.21 | $4.21 | 148,781 |
| 2024-04-02 | $4.34 | $4.35 | $4.21 | $4.21 | $4.21 | 103,101 |
| 2024-04-01 | $4.41 | $4.41 | $4.30 | $4.38 | $4.38 | 357,700 |
| 2024-03-28 | $4.32 | $4.43 | $4.32 | $4.37 | $4.37 | 79,362 |
| 2024-03-27 | $4.32 | $4.35 | $4.30 | $4.34 | $4.34 | 191,293 |
| 2024-03-26 | $4.21 | $4.35 | $4.21 | $4.32 | $4.32 | 102,274 |
| 2024-03-25 | $4.34 | $4.35 | $4.24 | $4.32 | $4.32 | 84,324 |
| 2024-03-22 | $4.34 | $4.34 | $4.30 | $4.32 | $4.32 | 74,656 |
| 2024-03-21 | $4.23 | $4.35 | $4.23 | $4.32 | $4.32 | 130,985 |
| 2024-03-20 | $4.20 | $4.31 | $4.15 | $4.28 | $4.28 | 119,582 |
| 2024-03-19 | $4.18 | $4.27 | $4.13 | $4.22 | $4.22 | 75,983 |
| 2024-03-18 | $4.12 | $4.21 | $4.11 | $4.16 | $4.16 | 63,975 |
| 2024-03-15 | $3.99 | $4.22 | $3.98 | $4.13 | $4.13 | 221,785 |
| 2024-03-14 | $4.16 | $4.16 | $3.97 | $4.03 | $4.03 | 108,842 |
| 2024-03-13 | $4.18 | $4.18 | $4.06 | $4.11 | $4.11 | 108,885 |
| 2024-03-12 | $4.16 | $4.17 | $4.11 | $4.16 | $4.16 | 61,986 |
| 2024-03-11 | $4.26 | $4.43 | $4.13 | $4.16 | $4.16 | 67,073 |
| 2024-03-08 | $4.18 | $4.29 | $4.12 | $4.27 | $4.27 | 74,026 |
| 2024-03-07 | $4.19 | $4.20 | $4.10 | $4.13 | $4.13 | 55,125 |
| 2024-03-06 | $4.14 | $4.17 | $4.09 | $4.15 | $4.15 | 71,564 |
| 2024-03-05 | $4.06 | $4.10 | $3.90 | $4.10 | $4.10 | 206,785 |
| 2024-03-04 | $4.26 | $4.26 | $4.05 | $4.06 | $4.06 | 198,472 |
| 2024-03-01 | $4.29 | $4.31 | $4.17 | $4.20 | $4.20 | 54,654 |
| 2024-02-29 | $4.33 | $4.33 | $4.26 | $4.29 | $4.29 | 69,739 |
| 2024-02-28 | $4.30 | $4.33 | $4.18 | $4.25 | $4.25 | 86,335 |
| 2024-02-27 | $4.31 | $4.39 | $4.20 | $4.33 | $4.33 | 50,541 |
| 2024-02-26 | $4.42 | $4.42 | $4.23 | $4.26 | $4.26 | 158,958 |
| 2024-02-23 | $4.45 | $4.48 | $4.39 | $4.44 | $4.44 | 85,168 |
| 2024-02-22 | $4.50 | $4.58 | $4.46 | $4.50 | $4.50 | 141,901 |
| 2024-02-21 | $4.46 | $4.57 | $4.40 | $4.51 | $4.51 | 122,317 |
| 2024-02-20 | $4.51 | $4.53 | $4.42 | $4.48 | $4.48 | 270,003 |
| 2024-02-16 | $4.44 | $4.55 | $4.34 | $4.46 | $4.46 | 228,008 |
| 2024-02-15 | $4.98 | $4.98 | $4.32 | $4.50 | $4.50 | 438,093 |
| 2024-02-14 | $4.71 | $4.94 | $4.69 | $4.90 | $4.90 | 118,709 |
| 2024-02-13 | $4.83 | $4.90 | $4.69 | $4.70 | $4.70 | 137,066 |
| 2024-02-12 | $4.68 | $4.94 | $4.68 | $4.91 | $4.91 | 99,965 |
| 2024-02-09 | $4.60 | $4.69 | $4.60 | $4.67 | $4.67 | 66,781 |
| 2024-02-08 | $4.68 | $4.68 | $4.59 | $4.61 | $4.61 | 72,007 |
| 2024-02-07 | $4.72 | $4.72 | $4.62 | $4.66 | $4.66 | 58,052 |
| 2024-02-06 | $4.70 | $4.70 | $4.61 | $4.66 | $4.66 | 80,552 |
| 2024-02-05 | $4.75 | $4.79 | $4.60 | $4.63 | $4.63 | 122,641 |
| 2024-02-02 | $4.92 | $4.96 | $4.79 | $4.79 | $4.79 | 195,388 |
| 2024-02-01 | $4.73 | $4.99 | $4.69 | $4.97 | $4.97 | 194,984 |
| 2024-01-31 | $4.67 | $4.86 | $4.65 | $4.70 | $4.70 | 162,311 |
| 2024-01-30 | $4.61 | $4.67 | $4.61 | $4.66 | $4.66 | 46,396 |
| 2024-01-29 | $4.52 | $4.66 | $4.52 | $4.64 | $4.64 | 233,738 |
| 2024-01-26 | $4.63 | $4.66 | $4.53 | $4.54 | $4.54 | 72,994 |
| 2024-01-25 | $4.65 | $4.66 | $4.52 | $4.59 | $4.59 | 157,968 |
| 2024-01-24 | $4.70 | $4.74 | $4.54 | $4.58 | $4.58 | 149,140 |
| 2024-01-23 | $4.65 | $4.68 | $4.62 | $4.65 | $4.65 | 105,652 |
| 2024-01-22 | $4.62 | $4.72 | $4.61 | $4.65 | $4.65 | 173,663 |
| 2024-01-19 | $4.64 | $4.64 | $4.53 | $4.58 | $4.58 | 117,799 |
| 2024-01-18 | $4.63 | $4.63 | $4.52 | $4.59 | $4.59 | 86,704 |
| 2024-01-17 | $4.52 | $4.62 | $4.52 | $4.56 | $4.56 | 121,144 |
| 2024-01-16 | $4.63 | $4.67 | $4.53 | $4.60 | $4.60 | 153,731 |
| 2024-01-12 | $4.75 | $4.79 | $4.66 | $4.67 | $4.67 | 158,106 |
| 2024-01-11 | $4.81 | $4.81 | $4.61 | $4.71 | $4.71 | 246,677 |
| 2024-01-10 | $4.95 | $4.95 | $4.72 | $4.81 | $4.81 | 201,576 |
| 2024-01-09 | $4.98 | $5.00 | $4.89 | $4.94 | $4.94 | 116,889 |
| 2024-01-08 | $5.07 | $5.09 | $4.99 | $5.01 | $5.01 | 167,665 |
| 2024-01-05 | $5.02 | $5.09 | $5.00 | $5.06 | $5.06 | 252,305 |
| 2024-01-04 | $5.12 | $5.13 | $5.02 | $5.05 | $5.05 | 200,811 |
| 2024-01-03 | $5.15 | $5.19 | $5.06 | $5.08 | $5.08 | 140,397 |
| 2024-01-02 | $5.05 | $5.26 | $5.02 | $5.19 | $5.19 | 264,637 |
| 2023-12-29 | $5.15 | $5.18 | $4.98 | $5.09 | $5.09 | 458,079 |
| 2023-12-28 | $5.07 | $5.21 | $5.07 | $5.11 | $5.11 | 178,730 |
| 2023-12-27 | $5.20 | $5.27 | $4.99 | $5.18 | $5.18 | 286,441 |
| 2023-12-26 | $5.06 | $5.29 | $4.96 | $5.25 | $5.25 | 116,946 |
| 2023-12-22 | $5.09 | $5.25 | $5.09 | $5.13 | $5.13 | 348,611 |
| 2023-12-21 | $5.01 | $5.20 | $4.97 | $5.15 | $5.15 | 283,480 |
| 2023-12-20 | $4.71 | $5.11 | $4.61 | $4.93 | $4.93 | 542,616 |
| 2023-12-19 | $4.48 | $4.89 | $4.40 | $4.69 | $4.69 | 815,322 |
| 2023-12-18 | $4.47 | $4.82 | $4.47 | $4.62 | $4.62 | 738,657 |
| 2023-12-15 | $4.52 | $4.52 | $4.31 | $4.34 | $4.34 | 564,483 |
| 2023-12-14 | $4.60 | $4.61 | $4.34 | $4.43 | $4.43 | 321,280 |
| 2023-12-13 | $4.55 | $4.56 | $4.40 | $4.52 | $4.52 | 254,788 |
| 2023-12-12 | $4.61 | $4.61 | $4.53 | $4.55 | $4.55 | 153,137 |
| 2023-12-11 | $4.67 | $4.67 | $4.50 | $4.59 | $4.59 | 173,711 |
| 2023-12-08 | $4.67 | $4.73 | $4.60 | $4.65 | $4.65 | 140,217 |
| 2023-12-07 | $4.64 | $4.70 | $4.58 | $4.64 | $4.64 | 126,703 |
| 2023-12-06 | $4.73 | $4.74 | $4.63 | $4.63 | $4.63 | 76,185 |
| 2023-12-05 | $4.67 | $4.75 | $4.61 | $4.66 | $4.66 | 153,408 |
| 2023-12-04 | $4.65 | $4.72 | $4.64 | $4.65 | $4.65 | 153,965 |
| 2023-12-01 | $4.66 | $4.74 | $4.66 | $4.68 | $4.68 | 174,826 |
| 2023-11-30 | $4.82 | $4.82 | $4.69 | $4.70 | $4.70 | 151,611 |
| 2023-11-29 | $4.75 | $4.87 | $4.69 | $4.75 | $4.75 | 224,059 |
| 2023-11-28 | $4.88 | $4.88 | $4.70 | $4.74 | $4.74 | 103,020 |
| 2023-11-27 | $4.89 | $4.89 | $4.81 | $4.83 | $4.83 | 95,078 |
| 2023-11-24 | $4.98 | $5.05 | $4.90 | $4.94 | $4.94 | 61,098 |
| 2023-11-22 | $4.84 | $4.95 | $4.77 | $4.95 | $4.95 | 62,558 |
| 2023-11-21 | $4.96 | $5.00 | $4.80 | $4.81 | $4.81 | 86,889 |
| 2023-11-20 | $5.07 | $5.07 | $4.95 | $4.96 | $4.96 | 56,139 |
| 2023-11-17 | $4.97 | $5.04 | $4.96 | $5.02 | $5.02 | 124,635 |
| 2023-11-16 | $4.96 | $5.03 | $4.90 | $4.95 | $4.95 | 89,185 |
| 2023-11-15 | $5.07 | $5.20 | $5.01 | $5.01 | $5.01 | 105,988 |
| 2023-11-14 | $4.84 | $5.13 | $4.75 | $5.11 | $5.11 | 197,062 |
| 2023-11-13 | $4.69 | $4.81 | $4.64 | $4.71 | $4.71 | 69,449 |
| 2023-11-10 | $4.89 | $4.89 | $4.71 | $4.76 | $4.76 | 135,455 |
| 2023-11-09 | $4.87 | $4.97 | $4.83 | $4.85 | $4.85 | 88,112 |
| 2023-11-08 | $4.87 | $4.90 | $4.81 | $4.87 | $4.87 | 73,896 |
| 2023-11-07 | $4.73 | $5.02 | $4.73 | $4.90 | $4.90 | 100,581 |
| 2023-11-06 | $4.93 | $4.96 | $4.82 | $4.86 | $4.86 | 112,628 |
| 2023-11-03 | $4.75 | $5.02 | $4.68 | $4.93 | $4.93 | 209,969 |
| 2023-11-02 | $4.45 | $4.71 | $4.45 | $4.70 | $4.70 | 121,148 |
| 2023-11-01 | $4.75 | $4.75 | $4.41 | $4.47 | $4.47 | 119,005 |
| 2023-10-31 | $4.64 | $4.76 | $4.57 | $4.73 | $4.73 | 107,234 |
| 2023-10-30 | $4.69 | $4.69 | $4.51 | $4.60 | $4.60 | 96,402 |
| 2023-10-27 | $4.70 | $4.71 | $4.55 | $4.57 | $4.57 | 87,832 |
| 2023-10-26 | $4.81 | $4.85 | $4.57 | $4.66 | $4.66 | 116,833 |
| 2023-10-25 | $4.59 | $4.78 | $4.59 | $4.74 | $4.74 | 111,305 |
| 2023-10-24 | $4.56 | $4.70 | $4.47 | $4.68 | $4.68 | 136,099 |
| 2023-10-23 | $4.53 | $4.65 | $4.49 | $4.49 | $4.49 | 116,981 |
| 2023-10-20 | $4.58 | $4.62 | $4.52 | $4.57 | $4.57 | 172,774 |
| 2023-10-19 | $4.74 | $4.77 | $4.58 | $4.59 | $4.59 | 69,426 |
| 2023-10-18 | $4.70 | $4.75 | $4.60 | $4.73 | $4.73 | 94,982 |
| 2023-10-17 | $4.63 | $4.80 | $4.63 | $4.73 | $4.73 | 95,189 |
| 2023-10-16 | $4.54 | $4.77 | $4.47 | $4.72 | $4.72 | 134,746 |
| 2023-10-13 | $4.79 | $4.79 | $4.56 | $4.61 | $4.61 | 119,416 |
| 2023-10-12 | $4.88 | $4.88 | $4.69 | $4.70 | $4.70 | 108,755 |
| 2023-10-11 | $4.96 | $4.98 | $4.72 | $4.82 | $4.82 | 125,397 |
| 2023-10-10 | $5.02 | $5.14 | $4.95 | $4.96 | $4.96 | 131,011 |
| 2023-10-09 | $4.89 | $5.00 | $4.81 | $4.99 | $4.99 | 71,755 |
| 2023-10-06 | $4.87 | $4.98 | $4.75 | $4.96 | $4.96 | 167,928 |
| 2023-10-05 | $4.80 | $4.96 | $4.58 | $4.85 | $4.85 | 210,082 |
| 2023-10-04 | $4.95 | $5.07 | $4.79 | $4.80 | $4.80 | 161,670 |
| 2023-10-03 | $5.03 | $5.04 | $4.89 | $4.93 | $4.93 | 114,643 |
| 2023-10-02 | $5.05 | $5.14 | $4.95 | $4.98 | $4.98 | 126,420 |
| 2023-09-29 | $5.30 | $5.35 | $5.03 | $5.09 | $5.09 | 162,382 |
| 2023-09-28 | $5.44 | $5.44 | $5.22 | $5.25 | $5.25 | 90,715 |
| 2023-09-27 | $5.16 | $5.49 | $5.16 | $5.35 | $5.35 | 226,872 |
| 2023-09-26 | $5.24 | $5.24 | $5.10 | $5.15 | $5.15 | 124,589 |
| 2023-09-25 | $5.16 | $5.23 | $5.09 | $5.19 | $5.19 | 118,766 |
| 2023-09-22 | $5.30 | $5.34 | $5.16 | $5.18 | $5.18 | 146,881 |
| 2023-09-21 | $5.38 | $5.42 | $5.26 | $5.28 | $5.28 | 108,881 |
| 2023-09-20 | $5.67 | $5.70 | $5.44 | $5.45 | $5.45 | 160,617 |
| 2023-09-19 | $5.81 | $5.83 | $5.61 | $5.63 | $5.63 | 110,875 |
| 2023-09-18 | $5.88 | $5.88 | $5.76 | $5.80 | $5.80 | 185,031 |
| 2023-09-15 | $5.76 | $5.88 | $5.61 | $5.81 | $5.81 | 562,799 |
| 2023-09-14 | $5.72 | $5.77 | $5.63 | $5.76 | $5.76 | 126,232 |
| 2023-09-13 | $5.56 | $5.77 | $5.52 | $5.63 | $5.63 | 245,270 |
| 2023-09-12 | $5.79 | $5.83 | $5.44 | $5.54 | $5.54 | 188,050 |
| 2023-09-11 | $5.54 | $5.85 | $5.53 | $5.77 | $5.77 | 281,151 |
| 2023-09-08 | $5.51 | $5.60 | $5.49 | $5.54 | $5.54 | 130,447 |
| 2023-09-07 | $5.58 | $5.62 | $5.35 | $5.52 | $5.52 | 395,393 |
| 2023-09-06 | $5.87 | $5.89 | $5.50 | $5.59 | $5.59 | 402,768 |
| 2023-09-05 | $5.92 | $5.95 | $5.80 | $5.82 | $5.82 | 190,975 |
| 2023-09-01 | $5.95 | $5.97 | $5.86 | $5.95 | $5.95 | 202,017 |
| 2023-08-31 | $5.94 | $6.02 | $5.85 | $5.91 | $5.91 | 161,616 |
| 2023-08-30 | $5.69 | $5.94 | $5.67 | $5.91 | $5.91 | 150,922 |
| 2023-08-29 | $5.74 | $5.78 | $5.65 | $5.72 | $5.72 | 189,386 |
| 2023-08-28 | $5.40 | $5.74 | $5.40 | $5.73 | $5.73 | 176,189 |
| 2023-08-25 | $5.46 | $5.51 | $5.38 | $5.46 | $5.46 | 86,063 |
| 2023-08-24 | $5.42 | $5.58 | $5.38 | $5.41 | $5.41 | 130,514 |
| 2023-08-23 | $5.55 | $5.55 | $5.43 | $5.46 | $5.46 | 122,689 |
| 2023-08-22 | $5.53 | $5.58 | $5.36 | $5.50 | $5.50 | 165,747 |
| 2023-08-21 | $5.29 | $5.57 | $5.29 | $5.36 | $5.36 | 138,422 |
| 2023-08-18 | $5.27 | $5.38 | $5.27 | $5.35 | $5.35 | 168,360 |
| 2023-08-17 | $5.59 | $5.59 | $5.34 | $5.39 | $5.39 | 152,349 |
| 2023-08-16 | $5.45 | $5.70 | $5.42 | $5.54 | $5.54 | 164,177 |
| 2023-08-15 | $5.30 | $5.59 | $5.30 | $5.41 | $5.41 | 210,996 |
| 2023-08-14 | $5.22 | $5.43 | $5.18 | $5.38 | $5.38 | 191,653 |
| 2023-08-11 | $5.17 | $5.27 | $5.15 | $5.20 | $5.20 | 146,527 |
| 2023-08-10 | $5.16 | $5.30 | $5.16 | $5.20 | $5.20 | 136,667 |
| 2023-08-09 | $5.15 | $5.28 | $5.15 | $5.17 | $5.17 | 100,457 |
| 2023-08-08 | $5.25 | $5.25 | $5.07 | $5.21 | $5.21 | 93,175 |
| 2023-08-07 | $5.21 | $5.34 | $5.20 | $5.27 | $5.27 | 100,653 |
| 2023-08-04 | $5.17 | $5.25 | $5.10 | $5.16 | $5.16 | 74,047 |
| 2023-08-03 | $5.19 | $5.20 | $5.06 | $5.12 | $5.12 | 80,106 |
| 2023-08-02 | $5.16 | $5.21 | $5.09 | $5.14 | $5.14 | 58,959 |
| 2023-08-01 | $5.27 | $5.30 | $5.15 | $5.19 | $5.19 | 70,484 |
| 2023-07-31 | $5.31 | $5.40 | $5.19 | $5.31 | $5.31 | 98,541 |
| 2023-07-28 | $5.32 | $5.42 | $5.27 | $5.32 | $5.32 | 94,502 |
| 2023-07-27 | $5.21 | $5.41 | $5.19 | $5.26 | $5.26 | 126,142 |
| 2023-07-26 | $5.19 | $5.27 | $5.16 | $5.20 | $5.20 | 77,850 |
| 2023-07-25 | $5.14 | $5.27 | $5.10 | $5.22 | $5.22 | 103,517 |
| 2023-07-24 | $5.28 | $5.38 | $5.16 | $5.16 | $5.16 | 100,540 |
| 2023-07-21 | $5.52 | $5.62 | $5.30 | $5.31 | $5.31 | 157,658 |
| 2023-07-20 | $5.50 | $5.54 | $5.34 | $5.43 | $5.43 | 160,395 |
| 2023-07-19 | $5.22 | $5.61 | $5.22 | $5.50 | $5.50 | 290,707 |
| 2023-07-18 | $5.19 | $5.29 | $5.17 | $5.20 | $5.20 | 183,862 |
| 2023-07-17 | $5.06 | $5.21 | $5.03 | $5.20 | $5.20 | 224,119 |
| 2023-07-14 | $5.07 | $5.09 | $4.93 | $5.08 | $5.08 | 223,753 |
| 2023-07-13 | $4.86 | $5.09 | $4.86 | $5.05 | $5.05 | 258,285 |
| 2023-07-12 | $5.00 | $5.08 | $4.77 | $4.90 | $4.90 | 296,867 |
| 2023-07-11 | $5.06 | $5.07 | $4.92 | $4.94 | $4.94 | 162,121 |
| 2023-07-10 | $4.99 | $5.09 | $4.96 | $4.99 | $4.99 | 166,594 |
| 2023-07-07 | $4.87 | $5.00 | $4.87 | $4.94 | $4.94 | 424,142 |
| 2023-07-06 | $5.08 | $5.12 | $4.81 | $4.87 | $4.87 | 278,293 |
| 2023-07-05 | $5.20 | $5.20 | $4.97 | $5.05 | $5.05 | 218,062 |
| 2023-07-03 | $5.31 | $5.36 | $5.15 | $5.25 | $5.25 | 77,465 |
| 2023-06-30 | $5.48 | $5.49 | $5.28 | $5.34 | $5.34 | 196,985 |
| 2023-06-29 | $5.38 | $5.48 | $5.38 | $5.45 | $5.45 | 151,266 |
| 2023-06-28 | $5.33 | $5.42 | $5.33 | $5.40 | $5.40 | 261,490 |
| 2023-06-27 | $5.39 | $5.40 | $5.27 | $5.39 | $5.39 | 215,152 |
| 2023-06-26 | $5.35 | $5.56 | $5.26 | $5.35 | $5.35 | 250,376 |
| 2023-06-23 | $5.55 | $5.60 | $5.35 | $5.40 | $5.40 | 4,930,894 |
| 2023-06-22 | $5.69 | $5.69 | $5.58 | $5.60 | $5.60 | 217,740 |
| 2023-06-21 | $5.42 | $5.72 | $5.42 | $5.70 | $5.70 | 351,369 |
| 2023-06-20 | $5.36 | $5.52 | $5.33 | $5.48 | $5.48 | 318,579 |
| 2023-06-16 | $5.38 | $5.52 | $5.37 | $5.38 | $5.38 | 212,831 |
| 2023-06-15 | $5.50 | $5.52 | $5.38 | $5.40 | $5.40 | 187,437 |
| 2023-06-14 | $5.33 | $5.52 | $5.33 | $5.47 | $5.47 | 324,856 |
| 2023-06-13 | $5.45 | $5.51 | $5.31 | $5.31 | $5.31 | 181,281 |
| 2023-06-12 | $5.50 | $5.54 | $5.41 | $5.44 | $5.44 | 151,527 |
| 2023-06-09 | $5.41 | $5.59 | $5.34 | $5.50 | $5.50 | 282,774 |
| 2023-06-08 | $5.41 | $5.63 | $5.41 | $5.44 | $5.44 | 167,415 |
| 2023-06-07 | $5.59 | $5.67 | $5.36 | $5.40 | $5.40 | 232,605 |
| 2023-06-06 | $5.57 | $5.60 | $5.47 | $5.60 | $5.60 | 166,675 |
| 2023-06-05 | $5.63 | $5.82 | $5.51 | $5.56 | $5.56 | 175,089 |
| 2023-06-02 | $5.58 | $5.77 | $5.52 | $5.76 | $5.76 | 178,970 |
| 2023-06-01 | $5.24 | $5.65 | $5.17 | $5.52 | $5.52 | 482,696 |
| 2023-05-31 | $4.90 | $4.95 | $4.64 | $4.90 | $4.90 | 451,820 |
| 2023-05-30 | $5.12 | $5.17 | $4.85 | $4.89 | $4.89 | 682,410 |
| 2023-05-26 | $5.15 | $5.25 | $5.12 | $5.22 | $5.22 | 260,601 |
| 2023-05-25 | $5.52 | $5.52 | $5.11 | $5.17 | $5.17 | 394,743 |
| 2023-05-24 | $5.53 | $5.67 | $5.43 | $5.49 | $5.49 | 271,460 |
| 2023-05-23 | $5.88 | $5.89 | $5.55 | $5.57 | $5.57 | 220,111 |
| 2023-05-22 | $5.74 | $5.77 | $5.56 | $5.77 | $5.77 | 372,692 |
| 2023-05-19 | $5.82 | $5.82 | $5.68 | $5.71 | $5.71 | 261,999 |
| 2023-05-18 | $6.13 | $6.13 | $5.70 | $5.76 | $5.76 | 260,794 |
| 2023-05-17 | $6.12 | $6.19 | $5.80 | $5.99 | $5.99 | 348,620 |
| 2023-05-16 | $6.55 | $6.63 | $5.90 | $6.03 | $6.03 | 400,629 |
| 2023-05-15 | $6.49 | $6.55 | $6.40 | $6.49 | $6.49 | 324,613 |
| 2023-05-12 | $6.45 | $6.47 | $6.34 | $6.45 | $6.45 | 201,406 |
| 2023-05-11 | $6.40 | $6.45 | $6.28 | $6.35 | $6.35 | 267,918 |
| 2023-05-10 | $6.19 | $6.37 | $6.19 | $6.35 | $6.35 | 113,830 |
| 2023-05-09 | $6.12 | $6.18 | $6.10 | $6.13 | $6.13 | 56,123 |
| 2023-05-08 | $6.28 | $6.31 | $6.16 | $6.18 | $6.18 | 54,915 |
| 2023-05-05 | $6.14 | $6.42 | $6.05 | $6.39 | $6.39 | 227,510 |
| 2023-05-04 | $6.36 | $6.39 | $6.05 | $6.09 | $6.09 | 87,120 |
| 2023-05-03 | $5.99 | $6.41 | $5.95 | $6.33 | $6.33 | 148,425 |
| 2023-05-02 | $6.09 | $6.09 | $5.96 | $6.03 | $6.03 | 88,531 |
| 2023-05-01 | $6.00 | $6.15 | $5.99 | $6.03 | $6.03 | 125,804 |
| 2023-04-28 | $5.93 | $5.99 | $5.83 | $5.99 | $5.99 | 71,595 |
| 2023-04-27 | $5.63 | $5.98 | $5.63 | $5.90 | $5.90 | 106,988 |
| 2023-04-26 | $5.60 | $5.77 | $5.59 | $5.67 | $5.67 | 157,395 |
| 2023-04-25 | $6.00 | $6.00 | $5.63 | $5.68 | $5.68 | 149,163 |
| 2023-04-24 | $5.86 | $6.06 | $5.80 | $6.05 | $6.05 | 169,017 |
| 2023-04-21 | $6.00 | $6.00 | $5.82 | $5.86 | $5.86 | 185,163 |
| 2023-04-20 | $6.00 | $6.07 | $5.94 | $6.01 | $6.01 | 99,524 |
| 2023-04-19 | $6.12 | $6.15 | $5.97 | $6.04 | $6.04 | 274,066 |
| 2023-04-18 | $6.05 | $6.18 | $5.84 | $6.12 | $6.12 | 766,310 |
| 2023-04-17 | $6.95 | $7.10 | $6.88 | $6.92 | $6.92 | 168,403 |
| 2023-04-14 | $6.85 | $6.97 | $6.70 | $6.93 | $6.93 | 117,543 |
| 2023-04-13 | $6.68 | $6.90 | $6.68 | $6.85 | $6.85 | 68,339 |
| 2023-04-12 | $6.81 | $6.83 | $6.57 | $6.73 | $6.73 | 115,471 |
| 2023-04-11 | $6.90 | $6.94 | $6.77 | $6.81 | $6.81 | 131,683 |
| 2023-04-10 | $6.55 | $6.92 | $6.50 | $6.84 | $6.84 | 151,775 |
| 2023-04-06 | $6.58 | $6.69 | $6.50 | $6.59 | $6.59 | 114,227 |
| 2023-04-05 | $6.98 | $6.98 | $6.60 | $6.60 | $6.60 | 119,119 |
| 2023-04-04 | $7.25 | $7.26 | $6.95 | $6.98 | $6.98 | 217,633 |
| 2023-04-03 | $7.10 | $7.23 | $6.99 | $7.22 | $7.22 | 278,148 |
| 2023-03-31 | $6.85 | $7.15 | $6.84 | $7.01 | $7.01 | 327,643 |
| 2023-03-30 | $6.75 | $6.94 | $6.73 | $6.90 | $6.90 | 134,392 |
| 2023-03-29 | $6.73 | $6.75 | $6.63 | $6.75 | $6.75 | 149,399 |
| 2023-03-28 | $6.53 | $6.67 | $6.46 | $6.66 | $6.66 | 100,685 |
| 2023-03-27 | $6.49 | $6.58 | $6.36 | $6.48 | $6.48 | 124,122 |
| 2023-03-24 | $6.28 | $6.50 | $6.27 | $6.37 | $6.37 | 42,701 |
| 2023-03-23 | $6.50 | $6.60 | $6.21 | $6.27 | $6.27 | 92,292 |
| 2023-03-22 | $6.46 | $6.59 | $6.46 | $6.52 | $6.52 | 75,382 |
| 2023-03-21 | $6.51 | $6.56 | $6.49 | $6.53 | $6.53 | 44,693 |
| 2023-03-20 | $6.50 | $6.55 | $6.42 | $6.48 | $6.48 | 102,403 |
| 2023-03-17 | $6.47 | $6.56 | $6.44 | $6.51 | $6.51 | 80,573 |
| 2023-03-16 | $6.45 | $6.62 | $6.42 | $6.58 | $6.58 | 123,533 |
| 2023-03-15 | $6.54 | $6.54 | $6.36 | $6.45 | $6.45 | 76,279 |
| 2023-03-14 | $6.65 | $6.65 | $6.48 | $6.56 | $6.56 | 76,983 |
| 2023-03-13 | $6.58 | $6.59 | $6.40 | $6.52 | $6.52 | 124,267 |
| 2023-03-10 | $6.57 | $6.66 | $6.45 | $6.55 | $6.55 | 132,603 |
| 2023-03-09 | $6.65 | $6.70 | $6.60 | $6.60 | $6.60 | 147,479 |
| 2023-03-08 | $6.63 | $6.70 | $6.39 | $6.62 | $6.62 | 125,323 |
| 2023-03-07 | $6.50 | $6.63 | $6.31 | $6.60 | $6.60 | 193,184 |
| 2023-03-06 | $6.38 | $6.47 | $6.33 | $6.44 | $6.44 | 67,852 |
| 2023-03-03 | $6.48 | $6.49 | $6.35 | $6.42 | $6.42 | 92,713 |
| 2023-03-02 | $6.50 | $6.50 | $6.32 | $6.42 | $6.42 | 84,633 |
| 2023-03-01 | $6.21 | $6.46 | $6.21 | $6.46 | $6.46 | 122,704 |
| 2023-02-28 | $6.19 | $6.31 | $6.14 | $6.28 | $6.28 | 68,517 |
| 2023-02-27 | $6.23 | $6.25 | $6.07 | $6.25 | $6.25 | 85,522 |
| 2023-02-24 | $6.25 | $6.31 | $6.08 | $6.24 | $6.24 | 96,516 |
| 2023-02-23 | $6.34 | $6.38 | $6.20 | $6.33 | $6.33 | 146,734 |
| 2023-02-22 | $6.43 | $6.43 | $6.10 | $6.15 | $6.15 | 245,004 |
| 2023-02-21 | $6.20 | $6.38 | $6.17 | $6.34 | $6.34 | 168,541 |
| 2023-02-17 | $6.33 | $6.40 | $6.13 | $6.22 | $6.22 | 74,863 |
| 2023-02-16 | $6.30 | $6.30 | $6.15 | $6.27 | $6.27 | 71,499 |
| 2023-02-15 | $6.28 | $6.35 | $6.17 | $6.31 | $6.31 | 58,855 |
| 2023-02-14 | $6.35 | $6.36 | $5.93 | $6.32 | $6.32 | 194,750 |
| 2023-02-13 | $6.35 | $6.59 | $6.20 | $6.35 | $6.35 | 222,436 |
| 2023-02-10 | $5.93 | $6.26 | $5.93 | $6.18 | $6.18 | 155,720 |
| 2023-02-09 | $6.20 | $6.20 | $5.94 | $5.98 | $5.98 | 66,209 |
| 2023-02-08 | $6.18 | $6.18 | $5.90 | $6.12 | $6.12 | 86,348 |
| 2023-02-07 | $6.00 | $6.18 | $5.90 | $6.13 | $6.13 | 61,108 |
| 2023-02-06 | $6.00 | $6.03 | $5.86 | $5.95 | $5.95 | 80,415 |
| 2023-02-03 | $5.83 | $5.96 | $5.75 | $5.95 | $5.95 | 87,957 |
| 2023-02-02 | $5.89 | $5.89 | $5.70 | $5.84 | $5.84 | 111,247 |
| 2023-02-01 | $5.77 | $5.83 | $5.73 | $5.81 | $5.81 | 49,865 |
| 2023-01-31 | $5.70 | $5.82 | $5.70 | $5.80 | $5.80 | 68,621 |
| 2023-01-30 | $5.94 | $5.94 | $5.67 | $5.73 | $5.73 | 70,170 |
| 2023-01-27 | $5.95 | $5.98 | $5.83 | $5.94 | $5.94 | 48,211 |
| 2023-01-26 | $5.97 | $6.00 | $5.81 | $5.90 | $5.90 | 30,615 |
| 2023-01-25 | $6.10 | $6.10 | $5.88 | $6.00 | $6.00 | 41,989 |
| 2023-01-24 | $6.14 | $6.20 | $6.01 | $6.07 | $6.07 | 27,460 |
| 2023-01-23 | $6.13 | $6.35 | $6.00 | $6.20 | $6.20 | 168,994 |
| 2023-01-20 | $5.82 | $6.06 | $5.78 | $6.04 | $6.04 | 150,761 |
| 2023-01-19 | $5.63 | $5.82 | $5.45 | $5.80 | $5.80 | 72,591 |
| 2023-01-18 | $5.73 | $5.75 | $5.47 | $5.50 | $5.50 | 43,408 |
| 2023-01-17 | $5.56 | $5.83 | $5.47 | $5.69 | $5.69 | 48,651 |
| 2023-01-13 | $5.84 | $5.84 | $5.59 | $5.64 | $5.64 | 34,019 |
| 2023-01-12 | $5.56 | $5.91 | $5.52 | $5.79 | $5.79 | 86,276 |
| 2023-01-11 | $5.61 | $5.71 | $5.54 | $5.67 | $5.67 | 86,967 |
| 2023-01-10 | $5.61 | $5.61 | $5.37 | $5.55 | $5.55 | 121,433 |
| 2023-01-09 | $5.60 | $5.65 | $5.51 | $5.61 | $5.61 | 59,582 |
| 2023-01-06 | $5.60 | $5.79 | $5.55 | $5.58 | $5.58 | 89,461 |
| 2023-01-05 | $5.38 | $5.67 | $5.31 | $5.54 | $5.54 | 170,094 |
| 2023-01-04 | $4.90 | $5.47 | $4.90 | $5.37 | $5.37 | 155,114 |
| 2023-01-03 | $4.71 | $4.84 | $4.71 | $4.78 | $4.78 | 62,947 |
| 2022-12-30 | $4.80 | $4.81 | $4.61 | $4.71 | $4.71 | 50,861 |
| 2022-12-29 | $4.85 | $4.88 | $4.78 | $4.81 | $4.81 | 77,761 |
| 2022-12-28 | $4.82 | $4.84 | $4.68 | $4.75 | $4.75 | 78,791 |
| 2022-12-27 | $4.64 | $4.94 | $4.61 | $4.78 | $4.78 | 65,417 |
| 2022-12-23 | $4.73 | $4.73 | $4.52 | $4.69 | $4.69 | 24,802 |
| 2022-12-22 | $4.75 | $4.93 | $4.40 | $4.70 | $4.70 | 117,179 |
| 2022-12-21 | $4.48 | $4.76 | $4.40 | $4.70 | $4.70 | 74,812 |
| 2022-12-20 | $4.50 | $4.60 | $4.38 | $4.39 | $4.39 | 25,044 |
| 2022-12-19 | $4.71 | $4.71 | $4.48 | $4.48 | $4.48 | 34,283 |
| 2022-12-16 | $4.74 | $4.81 | $4.64 | $4.78 | $4.78 | 25,628 |
| 2022-12-15 | $4.61 | $4.75 | $4.60 | $4.75 | $4.75 | 28,479 |
| 2022-12-14 | $4.53 | $4.70 | $4.53 | $4.70 | $4.70 | 18,360 |
| 2022-12-13 | $4.50 | $4.71 | $4.50 | $4.59 | $4.59 | 30,886 |
| 2022-12-12 | $4.41 | $4.57 | $4.41 | $4.57 | $4.57 | 13,943 |
| 2022-12-09 | $4.58 | $4.58 | $4.40 | $4.43 | $4.43 | 5,711 |
| 2022-12-08 | $4.35 | $4.49 | $4.33 | $4.41 | $4.41 | 16,950 |
| 2022-12-07 | $4.37 | $4.43 | $4.35 | $4.35 | $4.35 | 14,628 |
| 2022-12-06 | $4.26 | $4.33 | $4.25 | $4.32 | $4.32 | 8,514 |
| 2022-12-05 | $4.49 | $4.49 | $4.26 | $4.33 | $4.33 | 19,966 |
| 2022-12-02 | $4.51 | $4.54 | $4.33 | $4.44 | $4.44 | 60,081 |
| 2022-12-01 | $4.43 | $4.52 | $4.43 | $4.50 | $4.50 | 25,084 |
| 2022-11-30 | $4.53 | $4.54 | $4.32 | $4.47 | $4.47 | 81,069 |
| 2022-11-29 | $4.45 | $4.53 | $4.32 | $4.53 | $4.53 | 50,660 |
| 2022-11-28 | $4.37 | $4.55 | $4.35 | $4.39 | $4.39 | 43,999 |
| 2022-11-25 | $4.41 | $4.42 | $4.38 | $4.38 | $4.38 | 9,339 |
| 2022-11-23 | $4.30 | $4.48 | $4.25 | $4.35 | $4.35 | 74,068 |
| 2022-11-22 | $4.33 | $4.36 | $4.25 | $4.30 | $4.30 | 10,279 |
| 2022-11-21 | $4.50 | $4.50 | $4.29 | $4.39 | $4.39 | 14,970 |
| 2022-11-18 | $4.32 | $4.35 | $4.29 | $4.34 | $4.34 | 8,238 |
| 2022-11-17 | $4.33 | $4.35 | $4.31 | $4.35 | $4.35 | 2,898 |
| 2022-11-16 | $4.41 | $4.45 | $4.35 | $4.40 | $4.40 | 13,447 |
| 2022-11-15 | $4.32 | $4.48 | $4.31 | $4.48 | $4.48 | 16,607 |
| 2022-11-14 | $4.50 | $4.60 | $4.42 | $4.48 | $4.48 | 15,455 |
| 2022-11-11 | $4.39 | $4.50 | $4.38 | $4.48 | $4.48 | 33,603 |
| 2022-11-10 | $4.41 | $4.52 | $4.33 | $4.40 | $4.40 | 7,899 |
| 2022-11-09 | $4.37 | $4.55 | $4.37 | $4.48 | $4.48 | 24,720 |
| 2022-11-08 | $4.34 | $4.43 | $4.34 | $4.38 | $4.38 | 7,954 |
| 2022-11-07 | $4.33 | $4.44 | $4.30 | $4.44 | $4.44 | 73,014 |
| 2022-11-04 | $4.41 | $4.43 | $4.27 | $4.35 | $4.35 | 13,855 |
| 2022-11-03 | $4.32 | $4.43 | $4.28 | $4.35 | $4.35 | 9,871 |
| 2022-11-02 | $4.39 | $4.43 | $4.30 | $4.32 | $4.32 | 58,852 |
| 2022-11-01 | $4.37 | $4.42 | $4.36 | $4.41 | $4.41 | 29,906 |
| 2022-10-31 | $4.33 | $4.35 | $4.27 | $4.33 | $4.33 | 10,916 |
| 2022-10-28 | $4.16 | $4.38 | $4.16 | $4.37 | $4.37 | 13,259 |
| 2022-10-27 | $4.22 | $4.27 | $4.13 | $4.21 | $4.21 | 22,295 |
| 2022-10-26 | $4.05 | $4.22 | $4.05 | $4.18 | $4.18 | 13,867 |
| 2022-10-25 | $3.98 | $4.06 | $3.98 | $4.03 | $4.03 | 8,581 |
| 2022-10-24 | $4.09 | $4.09 | $3.97 | $4.02 | $4.02 | 7,258 |
| 2022-10-21 | $4.03 | $4.13 | $4.02 | $4.11 | $4.11 | 8,963 |
| 2022-10-20 | $4.00 | $4.00 | $3.90 | $3.97 | $3.97 | 52,222 |
| 2022-10-19 | $4.05 | $4.08 | $3.98 | $3.99 | $3.99 | 29,086 |
| 2022-10-18 | $3.98 | $4.08 | $3.98 | $4.08 | $4.08 | 20,157 |
| 2022-10-17 | $3.94 | $4.03 | $3.91 | $3.98 | $3.98 | 10,201 |
| 2022-10-14 | $4.00 | $4.04 | $3.89 | $3.93 | $3.93 | 10,680 |
| 2022-10-13 | $3.93 | $4.01 | $3.90 | $3.96 | $3.96 | 44,870 |
| 2022-10-12 | $3.97 | $4.04 | $3.92 | $4.01 | $4.01 | 28,536 |
| 2022-10-11 | $4.06 | $4.14 | $3.98 | $3.98 | $3.98 | 32,823 |
| 2022-10-10 | $4.02 | $4.19 | $4.02 | $4.19 | $4.19 | 10,443 |
| 2022-10-07 | $4.15 | $4.17 | $4.02 | $4.03 | $4.03 | 15,070 |
| 2022-10-06 | $4.20 | $4.36 | $4.13 | $4.13 | $4.13 | 21,776 |
| 2022-10-05 | $4.23 | $4.28 | $4.05 | $4.22 | $4.22 | 92,316 |
| 2022-10-04 | $4.29 | $4.36 | $4.22 | $4.30 | $4.30 | 37,267 |
| 2022-10-03 | $4.30 | $4.31 | $4.11 | $4.29 | $4.29 | 26,646 |
| 2022-09-30 | $4.25 | $4.26 | $4.13 | $4.17 | $4.17 | 13,288 |
| 2022-09-29 | $4.12 | $4.20 | $3.99 | $4.14 | $4.14 | 125,917 |
| 2022-09-28 | $4.24 | $4.24 | $4.08 | $4.20 | $4.20 | 23,202 |
| 2022-09-27 | $4.38 | $4.38 | $4.09 | $4.13 | $4.13 | 32,721 |
| 2022-09-26 | $4.29 | $4.29 | $4.15 | $4.18 | $4.18 | 33,140 |
| 2022-09-23 | $4.26 | $4.27 | $4.12 | $4.18 | $4.18 | 37,005 |
| 2022-09-22 | $4.35 | $4.41 | $4.31 | $4.35 | $4.35 | 52,531 |
| 2022-09-21 | $4.45 | $4.45 | $4.36 | $4.40 | $4.40 | 7,172 |
| 2022-09-20 | $4.58 | $4.62 | $4.40 | $4.46 | $4.46 | 21,648 |
| 2022-09-19 | $4.27 | $4.60 | $4.27 | $4.45 | $4.45 | 61,358 |
| 2022-09-16 | $4.38 | $4.39 | $4.25 | $4.27 | $4.27 | 114,570 |
| 2022-09-15 | $4.55 | $4.55 | $4.36 | $4.36 | $4.36 | 73,146 |
| 2022-09-14 | $4.55 | $4.68 | $4.52 | $4.55 | $4.55 | 54,307 |
| 2022-09-13 | $4.69 | $4.77 | $4.58 | $4.60 | $4.60 | 23,865 |
| 2022-09-12 | $4.85 | $4.93 | $4.69 | $4.78 | $4.78 | 50,643 |
| 2022-09-09 | $4.82 | $4.85 | $4.80 | $4.83 | $4.83 | 39,307 |
| 2022-09-08 | $4.94 | $4.94 | $4.80 | $4.81 | $4.81 | 10,020 |
| 2022-09-07 | $4.84 | $4.88 | $4.58 | $4.88 | $4.88 | 188,854 |
| 2022-09-06 | $4.93 | $4.93 | $4.71 | $4.78 | $4.78 | 47,103 |
| 2022-09-02 | $4.78 | $4.94 | $4.74 | $4.90 | $4.90 | 45,583 |
| 2022-09-01 | $4.78 | $4.79 | $4.54 | $4.75 | $4.75 | 60,048 |
| 2022-08-31 | $4.96 | $5.00 | $4.81 | $4.85 | $4.85 | 79,058 |
| 2022-08-30 | $5.00 | $5.09 | $4.93 | $4.99 | $4.99 | 68,701 |
| 2022-08-29 | $5.17 | $5.19 | $5.03 | $5.05 | $5.05 | 20,720 |
| 2022-08-26 | $4.97 | $5.20 | $4.92 | $5.17 | $5.17 | 120,938 |
| 2022-08-25 | $5.05 | $5.06 | $4.85 | $5.00 | $5.00 | 96,235 |
| 2022-08-24 | $5.18 | $5.25 | $5.04 | $5.08 | $5.08 | 39,294 |
| 2022-08-23 | $5.17 | $5.31 | $5.09 | $5.22 | $5.22 | 53,796 |
| 2022-08-22 | $5.18 | $5.34 | $5.18 | $5.20 | $5.20 | 35,066 |
| 2022-08-19 | $5.31 | $5.35 | $5.22 | $5.28 | $5.28 | 34,134 |
| 2022-08-18 | $5.35 | $5.43 | $5.29 | $5.31 | $5.31 | 87,740 |
| 2022-08-17 | $5.44 | $5.49 | $5.27 | $5.31 | $5.31 | 115,627 |
| 2022-08-16 | $5.82 | $5.82 | $5.34 | $5.45 | $5.45 | 161,201 |
| 2022-08-15 | $5.50 | $5.75 | $5.34 | $5.52 | $5.52 | 434,450 |
| 2022-08-12 | $5.60 | $5.60 | $5.38 | $5.44 | $5.44 | 64,870 |
| 2022-08-11 | $5.50 | $5.73 | $5.45 | $5.51 | $5.51 | 65,972 |
| 2022-08-10 | $5.77 | $5.77 | $5.38 | $5.47 | $5.47 | 127,695 |
| 2022-08-09 | $5.61 | $5.80 | $5.49 | $5.66 | $5.66 | 44,265 |
| 2022-08-08 | $5.39 | $5.73 | $5.33 | $5.63 | $5.63 | 77,580 |
| 2022-08-05 | $5.47 | $5.47 | $5.20 | $5.30 | $5.30 | 44,054 |
| 2022-08-04 | $5.68 | $5.68 | $5.32 | $5.38 | $5.38 | 24,246 |
| 2022-08-03 | $5.39 | $5.42 | $5.34 | $5.36 | $5.36 | 19,089 |
| 2022-08-02 | $5.46 | $5.50 | $5.27 | $5.39 | $5.39 | 70,626 |
| 2022-08-01 | $5.50 | $5.94 | $5.45 | $5.49 | $5.49 | 71,365 |
| 2022-07-29 | $5.28 | $5.48 | $5.28 | $5.36 | $5.36 | 43,523 |
| 2022-07-28 | $5.32 | $5.46 | $5.16 | $5.35 | $5.35 | 53,952 |
| 2022-07-27 | $5.58 | $5.58 | $5.11 | $5.34 | $5.34 | 202,017 |
| 2022-07-26 | $5.37 | $5.38 | $5.26 | $5.30 | $5.30 | 78,713 |
| 2022-07-25 | $5.36 | $5.40 | $5.30 | $5.30 | $5.30 | 28,417 |
| 2022-07-22 | $5.40 | $5.40 | $5.34 | $5.39 | $5.39 | 23,845 |
| 2022-07-21 | $5.35 | $5.57 | $5.35 | $5.44 | $5.44 | 95,044 |
| 2022-07-20 | $5.44 | $5.45 | $5.19 | $5.45 | $5.45 | 161,202 |
| 2022-07-19 | $5.44 | $5.45 | $5.31 | $5.39 | $5.39 | 21,263 |
| 2022-07-18 | $5.17 | $5.47 | $5.17 | $5.47 | $5.47 | 45,376 |
| 2022-07-15 | $5.14 | $5.31 | $5.14 | $5.27 | $5.27 | 52,439 |
| 2022-07-14 | $5.25 | $5.25 | $5.09 | $5.12 | $5.12 | 23,944 |
| 2022-07-13 | $5.35 | $5.35 | $5.24 | $5.32 | $5.32 | 21,735 |
| 2022-07-12 | $5.12 | $5.33 | $5.08 | $5.33 | $5.33 | 47,344 |
| 2022-07-11 | $4.97 | $5.15 | $4.86 | $5.12 | $5.12 | 56,301 |
| 2022-07-08 | $4.90 | $4.90 | $4.81 | $4.87 | $4.87 | 6,390 |
| 2022-07-07 | $4.84 | $4.84 | $4.76 | $4.78 | $4.78 | 27,049 |
| 2022-07-06 | $4.80 | $4.80 | $4.69 | $4.78 | $4.78 | 11,400 |
| 2022-07-05 | $4.52 | $4.77 | $4.52 | $4.71 | $4.71 | 8,288 |
| 2022-07-01 | $4.55 | $4.73 | $4.50 | $4.55 | $4.55 | 47,963 |
| 2022-06-30 | $4.42 | $4.62 | $4.40 | $4.62 | $4.62 | 42,489 |
| 2022-06-29 | $4.60 | $4.60 | $4.40 | $4.42 | $4.42 | 6,996 |
| 2022-06-28 | $4.52 | $4.56 | $4.44 | $4.46 | $4.46 | 23,788 |
| 2022-06-27 | $4.63 | $4.64 | $4.52 | $4.52 | $4.52 | 41,779 |
| 2022-06-24 | $4.69 | $4.76 | $4.56 | $4.76 | $4.76 | 162,983 |
| 2022-06-23 | $4.65 | $4.78 | $4.57 | $4.61 | $4.61 | 39,510 |
| 2022-06-22 | $4.84 | $4.84 | $4.59 | $4.63 | $4.63 | 33,505 |
| 2022-06-21 | $4.89 | $4.89 | $4.73 | $4.75 | $4.75 | 14,505 |
| 2022-06-17 | $4.70 | $4.80 | $4.66 | $4.80 | $4.80 | 9,682 |
| 2022-06-16 | $4.81 | $4.89 | $4.65 | $4.70 | $4.70 | 33,316 |
| 2022-06-15 | $4.76 | $4.90 | $4.74 | $4.85 | $4.85 | 30,265 |
| 2022-06-14 | $4.75 | $4.81 | $4.63 | $4.81 | $4.81 | 58,507 |
| 2022-06-13 | $4.72 | $4.85 | $4.64 | $4.73 | $4.73 | 55,425 |
| 2022-06-10 | $5.01 | $5.13 | $4.88 | $4.93 | $4.93 | 77,382 |
| 2022-06-09 | $5.09 | $5.18 | $5.03 | $5.10 | $5.10 | 52,687 |
| 2022-06-08 | $5.44 | $5.44 | $5.12 | $5.12 | $5.12 | 132,065 |
| 2022-06-07 | $5.23 | $5.38 | $5.05 | $5.28 | $5.28 | 82,816 |
| 2022-06-06 | $4.96 | $5.12 | $4.85 | $5.12 | $5.12 | 43,577 |
| 2022-06-03 | $4.63 | $4.82 | $4.55 | $4.82 | $4.82 | 48,362 |
| 2022-06-02 | $4.69 | $4.81 | $4.63 | $4.66 | $4.66 | 104,683 |
| 2022-06-01 | $4.75 | $4.88 | $4.69 | $4.69 | $4.69 | 40,830 |
| 2022-05-31 | $4.97 | $4.97 | $4.66 | $4.75 | $4.75 | 31,688 |
| 2022-05-27 | $4.64 | $4.85 | $4.64 | $4.85 | $4.85 | 42,573 |
| 2022-05-26 | $4.67 | $4.68 | $4.56 | $4.62 | $4.62 | 33,811 |
| 2022-05-25 | $4.30 | $4.62 | $4.30 | $4.62 | $4.62 | 21,537 |
| 2022-05-24 | $4.56 | $4.56 | $4.30 | $4.33 | $4.33 | 45,321 |
| 2022-05-23 | $4.44 | $4.67 | $4.22 | $4.64 | $4.64 | 40,676 |
| 2022-05-20 | $4.46 | $4.54 | $4.30 | $4.41 | $4.41 | 25,010 |
| 2022-05-19 | $4.60 | $4.65 | $4.41 | $4.41 | $4.41 | 37,444 |
| 2022-05-18 | $4.38 | $4.69 | $4.38 | $4.50 | $4.50 | 90,382 |
| 2022-05-17 | $4.85 | $4.85 | $4.37 | $4.38 | $4.38 | 108,082 |
| 2022-05-16 | $4.20 | $4.49 | $4.20 | $4.40 | $4.40 | 104,647 |
| 2022-05-13 | $4.04 | $4.32 | $4.04 | $4.27 | $4.27 | 50,950 |
| 2022-05-12 | $4.15 | $4.18 | $4.00 | $4.09 | $4.09 | 14,260 |
| 2022-05-11 | $4.28 | $4.46 | $4.07 | $4.14 | $4.14 | 47,612 |
| 2022-05-10 | $4.21 | $4.25 | $4.13 | $4.23 | $4.23 | 34,453 |
| 2022-05-09 | $4.28 | $4.37 | $4.17 | $4.33 | $4.33 | 102,850 |
| 2022-05-06 | $4.33 | $4.37 | $4.26 | $4.37 | $4.37 | 35,197 |
| 2022-05-05 | $4.36 | $4.41 | $4.26 | $4.41 | $4.41 | 22,407 |
| 2022-05-04 | $4.36 | $4.42 | $4.36 | $4.38 | $4.38 | 64,428 |
| 2022-05-03 | $4.36 | $4.47 | $4.33 | $4.44 | $4.44 | 83,863 |
| 2022-05-02 | $4.60 | $4.60 | $4.27 | $4.44 | $4.44 | 61,466 |
| 2022-04-29 | $4.55 | $4.64 | $4.50 | $4.50 | $4.50 | 29,652 |
| 2022-04-28 | $4.77 | $4.88 | $4.57 | $4.57 | $4.57 | 61,880 |
| 2022-04-27 | $5.18 | $5.18 | $4.78 | $4.82 | $4.82 | 52,797 |
| 2022-04-26 | $4.69 | $5.10 | $4.67 | $5.02 | $5.02 | 204,001 |
| 2022-04-25 | $4.63 | $4.65 | $4.53 | $4.61 | $4.61 | 18,876 |
| 2022-04-22 | $4.83 | $4.83 | $4.61 | $4.67 | $4.67 | 30,334 |
| 2022-04-21 | $5.22 | $5.22 | $4.75 | $4.78 | $4.78 | 28,210 |
| 2022-04-20 | $5.10 | $5.11 | $4.89 | $5.05 | $5.05 | 46,084 |
| 2022-04-19 | $4.29 | $5.00 | $4.29 | $4.94 | $4.94 | 219,756 |
| 2022-04-18 | $4.42 | $4.48 | $4.35 | $4.35 | $4.35 | 9,989 |
| 2022-04-14 | $4.50 | $4.52 | $4.44 | $4.47 | $4.47 | 18,815 |
| 2022-04-13 | $4.61 | $4.64 | $4.43 | $4.43 | $4.43 | 23,832 |
| 2022-04-12 | $4.55 | $4.72 | $4.55 | $4.72 | $4.72 | 68,923 |
| 2022-04-11 | $4.47 | $4.55 | $4.43 | $4.55 | $4.55 | 22,916 |
| 2022-04-08 | $4.51 | $4.55 | $4.41 | $4.52 | $4.52 | 29,748 |
| 2022-04-07 | $4.40 | $4.57 | $4.39 | $4.54 | $4.54 | 13,680 |
| 2022-04-06 | $4.46 | $4.46 | $4.30 | $4.40 | $4.40 | 51,244 |
| 2022-04-05 | $4.53 | $4.57 | $4.47 | $4.50 | $4.50 | 41,413 |
| 2022-04-04 | $4.32 | $4.60 | $4.32 | $4.56 | $4.56 | 62,267 |
| 2022-04-01 | $4.37 | $4.45 | $4.29 | $4.29 | $4.29 | 40,490 |
| 2022-03-31 | $4.43 | $4.45 | $4.39 | $4.39 | $4.39 | 29,429 |
| 2022-03-30 | $4.46 | $4.51 | $4.45 | $4.45 | $4.45 | 20,308 |
| 2022-03-29 | $4.41 | $4.64 | $4.41 | $4.49 | $4.49 | 44,756 |
| 2022-03-28 | $4.25 | $4.50 | $4.24 | $4.50 | $4.50 | 44,821 |
| 2022-03-25 | $4.40 | $4.40 | $4.12 | $4.31 | $4.31 | 45,817 |
| 2022-03-24 | $4.54 | $4.61 | $4.38 | $4.40 | $4.40 | 27,547 |
| 2022-03-23 | $4.53 | $4.57 | $4.43 | $4.57 | $4.57 | 35,388 |
| 2022-03-22 | $4.40 | $4.64 | $4.40 | $4.59 | $4.59 | 9,915 |
| 2022-03-21 | $4.44 | $4.45 | $4.27 | $4.42 | $4.42 | 50,945 |
| 2022-03-18 | $4.57 | $4.63 | $4.44 | $4.44 | $4.44 | 36,956 |
| 2022-03-17 | $4.60 | $4.65 | $4.58 | $4.59 | $4.59 | 13,609 |
| 2022-03-16 | $4.69 | $4.71 | $4.50 | $4.58 | $4.58 | 19,750 |
| 2022-03-15 | $4.59 | $4.59 | $4.42 | $4.50 | $4.50 | 29,869 |
| 2022-03-14 | $4.74 | $4.74 | $4.52 | $4.61 | $4.61 | 34,698 |
| 2022-03-11 | $4.43 | $4.80 | $4.43 | $4.68 | $4.68 | 47,529 |
| 2022-03-10 | $4.38 | $4.50 | $4.35 | $4.43 | $4.43 | 24,462 |
| 2022-03-09 | $4.21 | $4.48 | $4.17 | $4.40 | $4.40 | 68,069 |
| 2022-03-08 | $4.17 | $4.26 | $4.03 | $4.21 | $4.21 | 136,598 |
| 2022-03-07 | $4.23 | $4.24 | $4.05 | $4.16 | $4.16 | 171,882 |
| 2022-03-04 | $4.34 | $4.37 | $4.25 | $4.27 | $4.27 | 29,553 |
| 2022-03-03 | $4.32 | $4.53 | $4.32 | $4.37 | $4.37 | 31,923 |
| 2022-03-02 | $4.48 | $4.65 | $4.45 | $4.51 | $4.51 | 32,314 |
| 2022-03-01 | $4.55 | $4.60 | $4.38 | $4.43 | $4.43 | 100,194 |
| 2022-02-28 | $4.91 | $4.91 | $4.57 | $4.60 | $4.60 | 145,598 |
| 2022-02-25 | $4.89 | $4.94 | $4.82 | $4.86 | $4.86 | 34,394 |
| 2022-02-24 | $4.64 | $4.90 | $4.64 | $4.86 | $4.86 | 131,465 |
| 2022-02-23 | $4.91 | $5.11 | $4.76 | $4.80 | $4.80 | 48,664 |
| 2022-02-22 | $5.14 | $5.14 | $4.72 | $4.80 | $4.80 | 135,290 |
| 2022-02-18 | $5.25 | $5.29 | $5.09 | $5.09 | $5.09 | 30,502 |
| 2022-02-17 | $5.25 | $5.29 | $5.23 | $5.25 | $5.25 | 31,700 |
| 2022-02-16 | $5.30 | $5.44 | $5.18 | $5.31 | $5.31 | 289,693 |
| 2022-02-15 | $5.43 | $5.55 | $5.28 | $5.28 | $5.28 | 149,907 |
| 2022-02-14 | $5.42 | $5.51 | $5.32 | $5.51 | $5.51 | 47,819 |
| 2022-02-11 | $5.47 | $5.53 | $5.40 | $5.40 | $5.40 | 62,652 |
| 2022-02-10 | $5.62 | $5.62 | $5.45 | $5.50 | $5.50 | 78,783 |
| 2022-02-09 | $5.63 | $5.67 | $5.53 | $5.62 | $5.62 | 32,175 |
| 2022-02-08 | $5.87 | $5.87 | $5.63 | $5.65 | $5.65 | 42,425 |
| 2022-02-07 | $5.66 | $5.79 | $5.45 | $5.79 | $5.79 | 97,730 |
| 2022-02-04 | $5.41 | $5.74 | $5.41 | $5.44 | $5.44 | 38,001 |
| 2022-02-03 | $5.32 | $5.51 | $5.32 | $5.45 | $5.45 | 46,193 |
| 2022-02-02 | $5.40 | $5.40 | $5.30 | $5.34 | $5.34 | 28,982 |
| 2022-02-01 | $5.35 | $5.52 | $5.33 | $5.42 | $5.42 | 35,093 |
| 2022-01-31 | $4.96 | $5.42 | $4.96 | $5.26 | $5.26 | 43,895 |
| 2022-01-28 | $5.25 | $5.38 | $4.98 | $5.00 | $5.00 | 182,538 |
| 2022-01-27 | $5.27 | $5.42 | $5.25 | $5.25 | $5.25 | 42,854 |
| 2022-01-26 | $5.31 | $5.53 | $5.20 | $5.28 | $5.28 | 22,103 |
| 2022-01-25 | $5.25 | $5.40 | $5.22 | $5.37 | $5.37 | 57,587 |
| 2022-01-24 | $5.56 | $5.56 | $4.98 | $5.25 | $5.25 | 80,314 |
| 2022-01-21 | $5.69 | $5.69 | $5.28 | $5.40 | $5.40 | 61,771 |
| 2022-01-20 | $5.85 | $5.87 | $5.70 | $5.70 | $5.70 | 34,604 |
| 2022-01-19 | $5.80 | $5.90 | $5.69 | $5.76 | $5.76 | 51,766 |
| 2022-01-18 | $5.56 | $5.79 | $5.56 | $5.70 | $5.70 | 55,455 |
| 2022-01-14 | $5.70 | $5.75 | $5.60 | $5.66 | $5.66 | 31,126 |
| 2022-01-13 | $5.90 | $5.90 | $5.72 | $5.77 | $5.77 | 39,407 |
| 2022-01-12 | $5.90 | $5.90 | $5.80 | $5.87 | $5.87 | 18,271 |
| 2022-01-11 | $5.81 | $5.90 | $5.81 | $5.89 | $5.89 | 27,258 |
| 2022-01-10 | $5.81 | $5.93 | $5.70 | $5.77 | $5.77 | 47,767 |
| 2022-01-07 | $5.67 | $6.00 | $5.67 | $5.89 | $5.89 | 51,209 |
| 2022-01-06 | $5.70 | $5.95 | $5.63 | $5.87 | $5.87 | 32,689 |
| 2022-01-05 | $5.84 | $5.89 | $5.64 | $5.80 | $5.80 | 59,441 |
| 2022-01-04 | $5.65 | $5.91 | $5.58 | $5.58 | $5.58 | 150,333 |
| 2022-01-03 | $5.63 | $5.75 | $5.50 | $5.75 | $5.75 | 44,514 |
| 2021-12-31 | $5.59 | $5.70 | $5.38 | $5.61 | $5.61 | 49,113 |
| 2021-12-30 | $5.35 | $5.58 | $5.35 | $5.49 | $5.49 | 29,978 |
| 2021-12-29 | $5.60 | $5.60 | $5.31 | $5.42 | $5.42 | 30,652 |
| 2021-12-28 | $5.56 | $5.75 | $5.45 | $5.52 | $5.52 | 24,111 |
| 2021-12-27 | $5.65 | $5.75 | $5.39 | $5.49 | $5.49 | 26,392 |
| 2021-12-23 | $5.37 | $5.67 | $5.37 | $5.56 | $5.56 | 27,727 |
| 2021-12-22 | $5.31 | $5.52 | $5.31 | $5.44 | $5.44 | 32,255 |
| 2021-12-21 | $5.35 | $5.47 | $5.35 | $5.44 | $5.44 | 25,417 |
| 2021-12-20 | $5.40 | $5.43 | $5.20 | $5.38 | $5.38 | 55,102 |
| 2021-12-17 | $6.07 | $6.07 | $5.47 | $5.49 | $5.49 | 43,852 |
| 2021-12-16 | $5.40 | $5.73 | $5.25 | $5.61 | $5.61 | 175,797 |
| 2021-12-15 | $5.66 | $5.66 | $5.49 | $5.58 | $5.58 | 40,833 |
| 2021-12-14 | $5.70 | $5.73 | $5.52 | $5.73 | $5.73 | 50,316 |
| 2021-12-13 | $5.84 | $5.84 | $5.68 | $5.78 | $5.78 | 15,672 |
| 2021-12-10 | $5.85 | $5.92 | $5.79 | $5.79 | $5.79 | 9,609 |
| 2021-12-09 | $6.05 | $6.05 | $5.74 | $5.93 | $5.93 | 69,100 |
| 2021-12-08 | $6.14 | $6.14 | $5.97 | $6.03 | $6.03 | 15,313 |
| 2021-12-07 | $6.01 | $6.17 | $5.70 | $6.08 | $6.08 | 21,187 |
| 2021-12-06 | $5.92 | $5.92 | $5.57 | $5.69 | $5.69 | 41,357 |
| 2021-12-03 | $5.89 | $5.93 | $5.67 | $5.71 | $5.71 | 41,250 |
| 2021-12-02 | $6.27 | $6.27 | $5.87 | $5.94 | $5.94 | 67,033 |
| 2021-12-01 | $6.27 | $6.27 | $6.12 | $6.17 | $6.17 | 78,639 |
| 2021-11-30 | $6.22 | $6.28 | $6.12 | $6.22 | $6.22 | 92,241 |
| 2021-11-29 | $6.30 | $6.30 | $6.17 | $6.28 | $6.28 | 45,398 |
| 2021-11-26 | $6.36 | $6.36 | $6.15 | $6.25 | $6.25 | 80,683 |
| 2021-11-24 | $6.67 | $6.74 | $6.38 | $6.43 | $6.43 | 88,199 |
| 2021-11-23 | $6.88 | $6.88 | $6.60 | $6.75 | $6.75 | 64,462 |
| 2021-11-22 | $6.90 | $6.99 | $6.69 | $6.79 | $6.79 | 128,162 |
| 2021-11-19 | $6.68 | $6.88 | $6.63 | $6.83 | $6.83 | 140,261 |
| 2021-11-18 | $6.59 | $6.70 | $6.58 | $6.68 | $6.68 | 72,656 |
| 2021-11-17 | $6.40 | $6.72 | $6.40 | $6.67 | $6.67 | 261,164 |
| 2021-11-16 | $6.15 | $6.40 | $5.99 | $6.34 | $6.34 | 228,366 |
| 2021-11-15 | $6.10 | $6.10 | $5.93 | $5.97 | $5.97 | 89,536 |
| 2021-11-12 | $5.91 | $6.08 | $5.88 | $6.05 | $6.05 | 95,370 |
| 2021-11-11 | $5.59 | $5.94 | $5.57 | $5.89 | $5.89 | 109,039 |
| 2021-11-10 | $5.35 | $5.72 | $5.35 | $5.59 | $5.59 | 199,023 |
| 2021-11-09 | $5.29 | $5.38 | $5.26 | $5.32 | $5.32 | 61,466 |
| 2021-11-08 | $5.30 | $5.41 | $5.18 | $5.33 | $5.33 | 98,530 |
| 2021-11-05 | $5.30 | $5.33 | $5.12 | $5.18 | $5.18 | 159,696 |
| 2021-11-04 | $5.29 | $5.41 | $5.22 | $5.32 | $5.32 | 110,488 |
| 2021-11-03 | $5.35 | $5.35 | $5.28 | $5.30 | $5.30 | 96,618 |
| 2021-11-02 | $5.39 | $5.44 | $5.33 | $5.36 | $5.36 | 135,612 |
| 2021-11-01 | $5.42 | $5.52 | $5.39 | $5.39 | $5.39 | 153,502 |
| 2021-10-29 | $5.55 | $5.55 | $5.35 | $5.55 | $5.55 | 124,294 |
| 2021-10-28 | $5.52 | $5.60 | $5.44 | $5.49 | $5.49 | 53,062 |
| 2021-10-27 | $5.58 | $5.60 | $5.45 | $5.50 | $5.50 | 100,271 |
| 2021-10-26 | $5.57 | $5.65 | $5.54 | $5.59 | $5.59 | 43,834 |
| 2021-10-25 | $5.57 | $5.67 | $5.51 | $5.57 | $5.57 | 43,249 |
| 2021-10-22 | $5.71 | $5.71 | $5.55 | $5.57 | $5.57 | 21,439 |
| 2021-10-21 | $5.56 | $5.69 | $5.56 | $5.66 | $5.66 | 21,546 |
| 2021-10-20 | $5.70 | $5.84 | $5.57 | $5.57 | $5.57 | 170,776 |
| 2021-10-19 | $5.80 | $5.88 | $5.72 | $5.72 | $5.72 | 71,184 |
| 2021-10-18 | $5.87 | $5.94 | $5.80 | $5.86 | $5.86 | 32,968 |
| 2021-10-15 | $5.91 | $5.91 | $5.85 | $5.91 | $5.91 | 22,801 |
| 2021-10-14 | $5.93 | $5.98 | $5.88 | $5.88 | $5.88 | 37,611 |
| 2021-10-13 | $6.09 | $6.16 | $5.86 | $5.90 | $5.90 | 27,503 |
| 2021-10-12 | $6.25 | $6.25 | $6.02 | $6.02 | $6.02 | 50,879 |
| 2021-10-11 | $6.03 | $6.30 | $6.03 | $6.25 | $6.25 | 20,064 |
| 2021-10-08 | $6.18 | $6.18 | $6.07 | $6.13 | $6.13 | 25,182 |
| 2021-10-07 | $6.05 | $6.20 | $6.05 | $6.20 | $6.20 | 29,956 |
| 2021-10-06 | $6.33 | $6.33 | $6.00 | $6.01 | $6.01 | 39,176 |
| 2021-10-05 | $6.08 | $6.33 | $6.07 | $6.27 | $6.27 | 54,828 |
| 2021-10-04 | $6.23 | $6.23 | $5.99 | $6.07 | $6.07 | 59,201 |
| 2021-10-01 | $6.25 | $6.28 | $6.04 | $6.23 | $6.23 | 51,890 |
| 2021-09-30 | $6.00 | $6.32 | $6.00 | $6.31 | $6.31 | 68,989 |
| 2021-09-29 | $5.94 | $5.98 | $5.89 | $5.98 | $5.98 | 32,732 |
| 2021-09-28 | $5.79 | $5.90 | $5.75 | $5.89 | $5.89 | 67,298 |
| 2021-09-27 | $5.85 | $5.92 | $5.67 | $5.92 | $5.92 | 98,559 |
| 2021-09-24 | $5.95 | $6.01 | $5.85 | $5.90 | $5.90 | 55,282 |
| 2021-09-23 | $5.78 | $6.03 | $5.78 | $5.97 | $5.97 | 49,423 |
| 2021-09-22 | $5.51 | $5.81 | $5.50 | $5.81 | $5.81 | 69,879 |
| 2021-09-21 | $5.69 | $5.69 | $5.51 | $5.54 | $5.54 | 45,676 |
| 2021-09-20 | $5.73 | $5.75 | $5.56 | $5.62 | $5.62 | 90,690 |
| 2021-09-17 | $5.95 | $5.95 | $5.74 | $5.78 | $5.78 | 68,374 |
| 2021-09-16 | $6.05 | $6.05 | $5.78 | $5.96 | $5.96 | 83,389 |
| 2021-09-15 | $6.11 | $6.11 | $5.96 | $6.05 | $6.05 | 20,268 |
| 2021-09-14 | $6.18 | $6.22 | $5.98 | $6.18 | $6.18 | 101,576 |
| 2021-09-13 | $6.28 | $6.28 | $6.05 | $6.17 | $6.17 | 98,583 |
| 2021-09-10 | $6.43 | $6.45 | $6.19 | $6.21 | $6.21 | 75,161 |
| 2021-09-09 | $6.31 | $6.50 | $6.30 | $6.46 | $6.46 | 67,081 |
| 2021-09-08 | $6.37 | $6.45 | $6.24 | $6.28 | $6.28 | 54,199 |
| 2021-09-07 | $6.70 | $6.70 | $6.36 | $6.45 | $6.45 | 98,426 |
| 2021-09-03 | $6.74 | $6.85 | $6.68 | $6.70 | $6.70 | 55,992 |
| 2021-09-02 | $6.63 | $6.78 | $6.45 | $6.74 | $6.74 | 50,913 |
| 2021-09-01 | $6.63 | $6.63 | $6.44 | $6.59 | $6.59 | 36,081 |
| 2021-08-31 | $6.62 | $6.68 | $6.35 | $6.53 | $6.53 | 47,941 |
| 2021-08-30 | $6.57 | $6.58 | $6.33 | $6.58 | $6.58 | 30,133 |
| 2021-08-27 | $6.54 | $6.78 | $6.42 | $6.50 | $6.50 | 83,519 |
| 2021-08-26 | $6.85 | $6.85 | $6.49 | $6.61 | $6.61 | 35,683 |
| 2021-08-25 | $6.69 | $6.90 | $6.52 | $6.89 | $6.89 | 71,761 |
| 2021-08-24 | $6.03 | $6.76 | $6.03 | $6.75 | $6.75 | 250,395 |
| 2021-08-23 | $5.80 | $6.15 | $5.80 | $6.03 | $6.03 | 114,407 |
| 2021-08-20 | $5.80 | $5.85 | $5.76 | $5.83 | $5.83 | 52,653 |
| 2021-08-19 | $5.76 | $5.95 | $5.72 | $5.80 | $5.80 | 102,737 |
| 2021-08-18 | $5.78 | $5.88 | $5.72 | $5.79 | $5.79 | 41,662 |
| 2021-08-17 | $5.86 | $5.90 | $5.69 | $5.82 | $5.82 | 102,567 |
| 2021-08-16 | $5.76 | $5.99 | $5.74 | $5.83 | $5.83 | 71,810 |
| 2021-08-13 | $5.81 | $5.95 | $5.74 | $5.82 | $5.82 | 85,690 |
| 2021-08-12 | $5.80 | $5.90 | $5.70 | $5.84 | $5.84 | 44,397 |
| 2021-08-11 | $5.75 | $5.95 | $5.75 | $5.80 | $5.80 | 33,973 |
| 2021-08-10 | $5.76 | $5.76 | $5.65 | $5.74 | $5.74 | 23,000 |
| 2021-08-09 | $5.50 | $5.74 | $5.47 | $5.66 | $5.66 | 129,601 |
| 2021-08-06 | $5.50 | $5.53 | $5.35 | $5.53 | $5.53 | 113,354 |
| 2021-08-05 | $5.12 | $5.50 | $5.12 | $5.47 | $5.47 | 37,379 |
| 2021-08-04 | $5.31 | $5.31 | $5.10 | $5.20 | $5.20 | 128,339 |
| 2021-08-03 | $5.63 | $5.63 | $5.34 | $5.38 | $5.38 | 113,403 |
| 2021-08-02 | $5.46 | $5.58 | $5.46 | $5.55 | $5.55 | 24,105 |
| 2021-07-30 | $5.55 | $5.69 | $5.48 | $5.50 | $5.50 | 55,234 |
| 2021-07-29 | $5.56 | $5.71 | $5.52 | $5.55 | $5.55 | 118,624 |
| 2021-07-28 | $5.77 | $5.77 | $5.50 | $5.55 | $5.55 | 215,213 |
| 2021-07-27 | $5.87 | $5.90 | $5.74 | $5.74 | $5.74 | 39,468 |
| 2021-07-26 | $5.98 | $6.09 | $5.81 | $5.91 | $5.91 | 105,094 |
| 2021-07-23 | $6.09 | $6.09 | $5.90 | $5.99 | $5.99 | 58,588 |
| 2021-07-22 | $5.90 | $6.10 | $5.90 | $6.04 | $6.04 | 22,683 |
| 2021-07-21 | $5.85 | $5.97 | $5.80 | $5.85 | $5.85 | 122,697 |
| 2021-07-20 | $6.04 | $6.04 | $5.80 | $5.90 | $5.90 | 71,097 |
| 2021-07-19 | $6.26 | $6.34 | $5.88 | $6.00 | $6.00 | 60,285 |
| 2021-07-16 | $6.40 | $6.40 | $6.20 | $6.23 | $6.23 | 78,504 |
| 2021-07-15 | $5.86 | $6.42 | $5.86 | $6.40 | $6.40 | 178,270 |
| 2021-07-14 | $6.13 | $6.13 | $5.69 | $5.84 | $5.84 | 170,179 |
| 2021-07-13 | $6.01 | $6.04 | $5.57 | $5.73 | $5.73 | 103,702 |
| 2021-07-12 | $5.95 | $6.04 | $5.91 | $6.02 | $6.02 | 66,693 |
| 2021-07-09 | $5.97 | $6.31 | $5.81 | $5.90 | $5.90 | 79,130 |
| 2021-07-08 | $5.63 | $6.20 | $5.55 | $5.89 | $5.89 | 122,784 |
| 2021-07-07 | $5.84 | $5.99 | $5.71 | $5.80 | $5.80 | 93,495 |
| 2021-07-06 | $6.00 | $6.26 | $5.66 | $5.84 | $5.84 | 123,621 |
| 2021-07-02 | $6.39 | $6.39 | $6.06 | $6.20 | $6.20 | 45,285 |
| 2021-07-01 | $6.28 | $6.41 | $6.25 | $6.39 | $6.39 | 31,623 |
| 2021-06-30 | $6.34 | $6.41 | $6.15 | $6.27 | $6.27 | 32,343 |
| 2021-06-29 | $6.39 | $6.50 | $6.19 | $6.28 | $6.28 | 64,154 |
| 2021-06-28 | $6.45 | $6.48 | $6.22 | $6.42 | $6.42 | 37,745 |
| 2021-06-25 | $6.09 | $6.53 | $6.00 | $6.53 | $6.53 | 162,064 |
| 2021-06-24 | $5.65 | $6.10 | $5.53 | $6.03 | $6.03 | 163,189 |
| 2021-06-23 | $5.51 | $5.61 | $5.50 | $5.61 | $5.61 | 264,234 |
| 2021-06-22 | $5.51 | $5.57 | $5.42 | $5.53 | $5.53 | 122,230 |
| 2021-06-21 | $5.52 | $5.68 | $5.50 | $5.51 | $5.51 | 127,590 |
| 2021-06-18 | $5.71 | $5.72 | $5.51 | $5.58 | $5.58 | 151,796 |
| 2021-06-17 | $5.72 | $5.84 | $5.61 | $5.64 | $5.64 | 108,662 |
| 2021-06-16 | $5.88 | $5.95 | $5.74 | $5.74 | $5.74 | 85,693 |
| 2021-06-15 | $5.86 | $5.97 | $5.85 | $5.91 | $5.91 | 44,628 |
| 2021-06-14 | $6.02 | $6.12 | $5.86 | $5.92 | $5.92 | 133,335 |
| 2021-06-11 | $6.28 | $6.28 | $6.00 | $6.12 | $6.12 | 138,446 |
| 2021-06-10 | $6.34 | $6.52 | $6.15 | $6.17 | $6.17 | 110,558 |
| 2021-06-09 | $6.17 | $6.35 | $6.11 | $6.35 | $6.35 | 164,554 |
| 2021-06-08 | $6.95 | $6.95 | $6.02 | $6.17 | $6.17 | 198,153 |
| 2021-06-07 | $6.10 | $6.19 | $6.05 | $6.13 | $6.13 | 154,947 |
| 2021-06-04 | $6.00 | $6.33 | $6.00 | $6.10 | $6.10 | 77,779 |
| 2021-06-03 | $6.25 | $6.55 | $5.82 | $6.04 | $6.04 | 98,903 |
| 2021-06-02 | $7.00 | $7.00 | $6.14 | $6.25 | $6.25 | 70,400 |
| 2021-06-01 | $7.10 | $7.10 | $6.51 | $6.60 | $6.60 | 69,389 |
| 2021-05-28 | $7.40 | $7.43 | $6.91 | $6.91 | $6.91 | 85,807 |
| 2021-05-27 | $7.34 | $7.72 | $6.67 | $7.19 | $7.19 | 135,555 |
Quipt Home Medical Corp (QIPT) News Headlines
Recent Quipt Home Medical Corp (QIPT) News
Similar Companies to Quipt Home Medical Corp (QIPT) 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 |