Lordstown Motors Corp - Class A (RIDE) Exchange: NASDAQ
Data as of Aug. 27, 2025
$2.13 ($-0.12) -5.33%
Lordstown Motors Corp - Class A - Daily Information
Click for more stock information on Lordstown Motors Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $2.20 |
| Previous Close | $2.13 |
| High | $2.43 |
| Low | $2.07 |
| Adjusted Open | $2.20 |
| Previous Adjusted Close | $2.13 |
| Adjusted High | $2.43 |
| Adjusted Low | $2.07 |
About Lordstown Motors Corp - Class A (RIDE)
Diamondpeak Holdings Corp Ordinary Shares Class A
Invest in Lordstown Motors Corp - Class A (RIDE)
Historical Stock Data for Lordstown Motors Corp - Class A (RIDE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | $2.20 | $2.43 | $2.07 | $2.13 | $2.13 | 2,241,791 |
| 2023-06-29 | $1.87 | $2.40 | $1.85 | $2.25 | $2.25 | 3,541,081 |
| 2023-06-28 | $2.19 | $2.21 | $1.90 | $2.11 | $2.11 | 4,004,498 |
| 2023-06-27 | $1.15 | $2.41 | $1.13 | $2.29 | $2.29 | 22,744,349 |
| 2023-06-26 | $2.95 | $2.98 | $2.61 | $2.77 | $2.77 | 1,231,944 |
| 2023-06-23 | $3.27 | $3.31 | $2.98 | $2.98 | $2.98 | 2,189,853 |
| 2023-06-22 | $3.50 | $3.51 | $3.23 | $3.38 | $3.38 | 1,080,780 |
| 2023-06-21 | $3.50 | $3.67 | $3.33 | $3.56 | $3.56 | 1,118,415 |
| 2023-06-20 | $3.98 | $4.05 | $3.49 | $3.50 | $3.50 | 2,376,808 |
| 2023-06-16 | $4.60 | $6.76 | $4.11 | $4.19 | $4.19 | 50,969,033 |
| 2023-06-15 | $3.17 | $4.22 | $3.15 | $4.21 | $4.21 | 4,088,315 |
| 2023-06-14 | $3.25 | $3.46 | $3.11 | $3.16 | $3.16 | 532,700 |
| 2023-06-13 | $2.99 | $3.23 | $2.94 | $3.21 | $3.21 | 466,931 |
| 2023-06-12 | $3.07 | $3.12 | $2.94 | $2.98 | $2.98 | 356,620 |
| 2023-06-09 | $3.25 | $3.47 | $3.06 | $3.08 | $3.08 | 488,276 |
| 2023-06-08 | $3.27 | $3.33 | $3.10 | $3.20 | $3.20 | 367,548 |
| 2023-06-07 | $3.13 | $3.53 | $3.12 | $3.28 | $3.28 | 598,577 |
| 2023-06-06 | $3.03 | $3.15 | $2.90 | $3.10 | $3.10 | 560,272 |
| 2023-06-05 | $3.24 | $3.27 | $3.02 | $3.03 | $3.03 | 545,516 |
| 2023-06-02 | $3.32 | $3.38 | $3.20 | $3.22 | $3.22 | 333,877 |
| 2023-06-01 | $3.37 | $3.39 | $3.20 | $3.25 | $3.25 | 354,664 |
| 2023-05-31 | $3.43 | $3.48 | $3.19 | $3.40 | $3.40 | 452,208 |
| 2023-05-30 | $3.62 | $3.66 | $3.35 | $3.43 | $3.43 | 480,869 |
| 2023-05-26 | $3.65 | $3.73 | $3.50 | $3.61 | $3.61 | 414,744 |
| 2023-05-25 | $3.75 | $4.03 | $3.45 | $3.66 | $3.66 | 867,640 |
| 2023-05-24 | $4.13 | $4.98 | $3.61 | $3.73 | $3.73 | 1,665,896 |
| 2023-05-23 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 8,712,565 |
| 2023-05-22 | $0.28 | $0.30 | $0.27 | $0.30 | $0.30 | 5,279,140 |
| 2023-05-19 | $0.30 | $0.31 | $0.27 | $0.27 | $0.27 | 4,315,645 |
| 2023-05-18 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 3,320,399 |
| 2023-05-17 | $0.32 | $0.32 | $0.28 | $0.30 | $0.30 | 6,317,631 |
| 2023-05-16 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 2,700,225 |
| 2023-05-15 | $0.34 | $0.35 | $0.33 | $0.35 | $0.35 | 2,145,750 |
| 2023-05-12 | $0.35 | $0.35 | $0.34 | $0.34 | $0.34 | 1,918,076 |
| 2023-05-11 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 3,306,535 |
| 2023-05-10 | $0.33 | $0.37 | $0.33 | $0.36 | $0.36 | 4,378,194 |
| 2023-05-09 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 4,462,067 |
| 2023-05-08 | $0.33 | $0.40 | $0.33 | $0.37 | $0.37 | 7,437,699 |
| 2023-05-05 | $0.36 | $0.37 | $0.33 | $0.34 | $0.34 | 7,166,657 |
| 2023-05-04 | $0.38 | $0.41 | $0.36 | $0.36 | $0.36 | 4,931,660 |
| 2023-05-03 | $0.46 | $0.47 | $0.38 | $0.39 | $0.39 | 7,783,959 |
| 2023-05-02 | $0.37 | $0.47 | $0.36 | $0.47 | $0.47 | 15,788,554 |
| 2023-05-01 | $0.45 | $0.47 | $0.25 | $0.40 | $0.40 | 45,727,641 |
| 2023-04-28 | $0.52 | $0.52 | $0.50 | $0.52 | $0.52 | 1,729,180 |
| 2023-04-27 | $0.52 | $0.52 | $0.49 | $0.52 | $0.52 | 1,961,430 |
| 2023-04-26 | $0.50 | $0.54 | $0.49 | $0.53 | $0.53 | 3,192,616 |
| 2023-04-25 | $0.47 | $0.50 | $0.47 | $0.49 | $0.49 | 2,507,575 |
| 2023-04-24 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 2,453,407 |
| 2023-04-21 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 3,667,023 |
| 2023-04-20 | $0.54 | $0.54 | $0.48 | $0.49 | $0.49 | 5,719,312 |
| 2023-04-19 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 2,598,980 |
| 2023-04-18 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 2,173,896 |
| 2023-04-17 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 2,185,858 |
| 2023-04-14 | $0.54 | $0.54 | $0.53 | $0.54 | $0.54 | 1,505,482 |
| 2023-04-13 | $0.53 | $0.55 | $0.53 | $0.55 | $0.55 | 3,032,664 |
| 2023-04-12 | $0.57 | $0.58 | $0.52 | $0.52 | $0.52 | 6,439,539 |
| 2023-04-11 | $0.59 | $0.60 | $0.54 | $0.54 | $0.54 | 6,526,245 |
| 2023-04-10 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 3,972,587 |
| 2023-04-06 | $0.58 | $0.62 | $0.58 | $0.59 | $0.59 | 2,479,499 |
| 2023-04-05 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 7,534,802 |
| 2023-04-04 | $0.63 | $0.67 | $0.60 | $0.61 | $0.61 | 3,791,638 |
| 2023-04-03 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 7,548,179 |
| 2023-03-31 | $0.64 | $0.68 | $0.63 | $0.66 | $0.66 | 5,070,436 |
| 2023-03-30 | $0.64 | $0.66 | $0.60 | $0.64 | $0.64 | 20,921,094 |
| 2023-03-29 | $0.65 | $0.66 | $0.61 | $0.63 | $0.63 | 8,038,623 |
| 2023-03-28 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 5,092,086 |
| 2023-03-27 | $0.65 | $0.67 | $0.63 | $0.66 | $0.66 | 4,688,577 |
| 2023-03-24 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 7,740,434 |
| 2023-03-23 | $0.71 | $0.72 | $0.67 | $0.67 | $0.67 | 6,848,318 |
| 2023-03-22 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 4,820,052 |
| 2023-03-21 | $0.73 | $0.77 | $0.72 | $0.76 | $0.76 | 2,679,190 |
| 2023-03-20 | $0.73 | $0.74 | $0.70 | $0.72 | $0.72 | 4,743,886 |
| 2023-03-17 | $0.77 | $0.78 | $0.73 | $0.73 | $0.73 | 4,144,431 |
| 2023-03-16 | $0.73 | $0.78 | $0.71 | $0.77 | $0.77 | 6,367,748 |
| 2023-03-15 | $0.79 | $0.79 | $0.72 | $0.74 | $0.74 | 6,818,399 |
| 2023-03-14 | $0.79 | $0.82 | $0.77 | $0.79 | $0.79 | 4,724,058 |
| 2023-03-13 | $0.83 | $0.84 | $0.76 | $0.78 | $0.78 | 5,989,414 |
| 2023-03-10 | $0.87 | $0.87 | $0.81 | $0.84 | $0.84 | 4,405,575 |
| 2023-03-09 | $0.92 | $0.92 | $0.84 | $0.84 | $0.84 | 8,797,953 |
| 2023-03-08 | $0.98 | $1.00 | $0.90 | $0.91 | $0.91 | 6,827,663 |
| 2023-03-07 | $1.01 | $1.03 | $0.97 | $0.98 | $0.98 | 3,830,852 |
| 2023-03-06 | $1.10 | $1.13 | $1.01 | $1.02 | $1.02 | 4,741,813 |
| 2023-03-03 | $1.06 | $1.14 | $1.06 | $1.12 | $1.12 | 3,446,306 |
| 2023-03-02 | $0.99 | $1.09 | $0.96 | $1.06 | $1.06 | 4,296,874 |
| 2023-03-01 | $1.03 | $1.05 | $0.96 | $0.99 | $0.99 | 5,216,763 |
| 2023-02-28 | $1.08 | $1.09 | $1.02 | $1.04 | $1.04 | 6,290,710 |
| 2023-02-27 | $1.09 | $1.11 | $1.06 | $1.08 | $1.08 | 2,344,999 |
| 2023-02-24 | $1.07 | $1.07 | $1.02 | $1.06 | $1.06 | 2,241,526 |
| 2023-02-23 | $1.10 | $1.16 | $1.05 | $1.09 | $1.09 | 5,665,129 |
| 2023-02-22 | $1.22 | $1.25 | $1.18 | $1.23 | $1.23 | 1,990,561 |
| 2023-02-21 | $1.30 | $1.32 | $1.20 | $1.21 | $1.21 | 3,268,090 |
| 2023-02-17 | $1.30 | $1.31 | $1.26 | $1.30 | $1.30 | 1,519,138 |
| 2023-02-16 | $1.37 | $1.37 | $1.28 | $1.30 | $1.30 | 2,338,240 |
| 2023-02-15 | $1.25 | $1.39 | $1.24 | $1.38 | $1.38 | 2,284,535 |
| 2023-02-14 | $1.26 | $1.31 | $1.23 | $1.27 | $1.27 | 1,468,690 |
| 2023-02-13 | $1.23 | $1.30 | $1.22 | $1.26 | $1.26 | 1,585,072 |
| 2023-02-10 | $1.26 | $1.29 | $1.23 | $1.26 | $1.26 | 1,718,751 |
| 2023-02-09 | $1.38 | $1.38 | $1.26 | $1.27 | $1.27 | 2,789,549 |
| 2023-02-08 | $1.36 | $1.43 | $1.32 | $1.33 | $1.33 | 2,337,545 |
| 2023-02-07 | $1.43 | $1.43 | $1.31 | $1.38 | $1.38 | 2,974,408 |
| 2023-02-06 | $1.47 | $1.47 | $1.40 | $1.42 | $1.42 | 3,396,493 |
| 2023-02-03 | $1.39 | $1.55 | $1.38 | $1.47 | $1.47 | 4,620,071 |
| 2023-02-02 | $1.34 | $1.49 | $1.34 | $1.44 | $1.44 | 4,695,472 |
| 2023-02-01 | $1.30 | $1.35 | $1.24 | $1.32 | $1.32 | 3,364,107 |
| 2023-01-31 | $1.23 | $1.32 | $1.22 | $1.31 | $1.31 | 4,006,624 |
| 2023-01-30 | $1.29 | $1.30 | $1.23 | $1.23 | $1.23 | 2,848,230 |
| 2023-01-27 | $1.20 | $1.35 | $1.18 | $1.29 | $1.29 | 7,940,715 |
| 2023-01-26 | $1.25 | $1.27 | $1.17 | $1.20 | $1.20 | 4,342,476 |
| 2023-01-25 | $1.20 | $1.27 | $1.17 | $1.22 | $1.22 | 2,536,800 |
| 2023-01-24 | $1.30 | $1.31 | $1.21 | $1.24 | $1.24 | 2,540,896 |
| 2023-01-23 | $1.29 | $1.32 | $1.23 | $1.30 | $1.30 | 5,298,345 |
| 2023-01-20 | $1.20 | $1.30 | $1.16 | $1.30 | $1.30 | 5,103,628 |
| 2023-01-19 | $1.12 | $1.20 | $1.10 | $1.17 | $1.17 | 3,014,924 |
| 2023-01-18 | $1.18 | $1.24 | $1.14 | $1.14 | $1.14 | 3,733,727 |
| 2023-01-17 | $1.13 | $1.19 | $1.10 | $1.18 | $1.18 | 2,559,285 |
| 2023-01-13 | $1.07 | $1.15 | $1.03 | $1.15 | $1.15 | 5,007,805 |
| 2023-01-12 | $1.11 | $1.11 | $1.01 | $1.10 | $1.10 | 4,380,902 |
| 2023-01-11 | $1.04 | $1.09 | $1.03 | $1.08 | $1.08 | 3,771,931 |
| 2023-01-10 | $0.94 | $1.05 | $0.92 | $1.04 | $1.04 | 7,497,478 |
| 2023-01-09 | $0.90 | $0.99 | $0.90 | $0.94 | $0.94 | 18,013,189 |
| 2023-01-06 | $1.05 | $1.05 | $0.87 | $0.89 | $0.89 | 23,439,222 |
| 2023-01-05 | $1.11 | $1.11 | $1.04 | $1.04 | $1.04 | 3,578,917 |
| 2023-01-04 | $1.13 | $1.17 | $1.08 | $1.15 | $1.15 | 4,700,336 |
| 2023-01-03 | $1.14 | $1.21 | $1.08 | $1.13 | $1.13 | 3,545,123 |
| 2022-12-30 | $1.09 | $1.20 | $1.08 | $1.14 | $1.14 | 4,878,239 |
| 2022-12-29 | $1.05 | $1.15 | $1.04 | $1.11 | $1.11 | 7,275,365 |
| 2022-12-28 | $1.03 | $1.05 | $1.01 | $1.05 | $1.05 | 3,408,854 |
| 2022-12-27 | $1.12 | $1.12 | $1.02 | $1.05 | $1.05 | 4,247,445 |
| 2022-12-23 | $1.11 | $1.15 | $1.10 | $1.14 | $1.14 | 3,116,696 |
| 2022-12-22 | $1.14 | $1.16 | $1.10 | $1.12 | $1.12 | 5,159,312 |
| 2022-12-21 | $1.20 | $1.20 | $1.12 | $1.16 | $1.16 | 3,685,536 |
| 2022-12-20 | $1.16 | $1.19 | $1.15 | $1.19 | $1.19 | 4,252,702 |
| 2022-12-19 | $1.31 | $1.32 | $1.17 | $1.18 | $1.18 | 4,160,013 |
| 2022-12-16 | $1.29 | $1.34 | $1.28 | $1.30 | $1.30 | 5,171,126 |
| 2022-12-15 | $1.28 | $1.32 | $1.24 | $1.27 | $1.27 | 4,929,120 |
| 2022-12-14 | $1.34 | $1.35 | $1.28 | $1.30 | $1.30 | 4,944,340 |
| 2022-12-13 | $1.42 | $1.47 | $1.32 | $1.35 | $1.35 | 4,304,655 |
| 2022-12-12 | $1.37 | $1.41 | $1.34 | $1.38 | $1.38 | 3,195,830 |
| 2022-12-09 | $1.38 | $1.45 | $1.36 | $1.37 | $1.37 | 2,639,285 |
| 2022-12-08 | $1.43 | $1.48 | $1.38 | $1.39 | $1.39 | 4,184,939 |
| 2022-12-07 | $1.50 | $1.51 | $1.41 | $1.42 | $1.42 | 4,371,069 |
| 2022-12-06 | $1.58 | $1.59 | $1.50 | $1.53 | $1.53 | 3,148,964 |
| 2022-12-05 | $1.70 | $1.74 | $1.54 | $1.58 | $1.58 | 9,314,864 |
| 2022-12-02 | $1.63 | $1.74 | $1.60 | $1.72 | $1.72 | 5,658,986 |
| 2022-12-01 | $1.76 | $1.76 | $1.56 | $1.65 | $1.65 | 8,357,431 |
| 2022-11-30 | $1.47 | $1.68 | $1.47 | $1.66 | $1.66 | 12,850,131 |
| 2022-11-29 | $1.42 | $1.44 | $1.34 | $1.43 | $1.43 | 8,145,038 |
| 2022-11-28 | $1.31 | $1.36 | $1.30 | $1.32 | $1.32 | 4,418,465 |
| 2022-11-25 | $1.32 | $1.36 | $1.32 | $1.33 | $1.33 | 1,570,568 |
| 2022-11-23 | $1.34 | $1.39 | $1.31 | $1.34 | $1.34 | 4,837,880 |
| 2022-11-22 | $1.40 | $1.40 | $1.30 | $1.33 | $1.33 | 6,362,004 |
| 2022-11-21 | $1.51 | $1.53 | $1.38 | $1.40 | $1.40 | 6,094,037 |
| 2022-11-18 | $1.61 | $1.62 | $1.51 | $1.52 | $1.52 | 3,963,090 |
| 2022-11-17 | $1.65 | $1.66 | $1.55 | $1.56 | $1.56 | 5,303,749 |
| 2022-11-16 | $1.70 | $1.70 | $1.62 | $1.62 | $1.62 | 3,939,681 |
| 2022-11-15 | $1.79 | $1.80 | $1.66 | $1.71 | $1.71 | 6,538,850 |
| 2022-11-14 | $1.84 | $1.84 | $1.69 | $1.72 | $1.72 | 6,039,573 |
| 2022-11-11 | $1.71 | $1.92 | $1.68 | $1.85 | $1.85 | 11,057,160 |
| 2022-11-10 | $1.72 | $1.78 | $1.60 | $1.71 | $1.71 | 9,337,757 |
| 2022-11-09 | $1.74 | $1.75 | $1.62 | $1.63 | $1.63 | 6,100,584 |
| 2022-11-08 | $2.28 | $2.39 | $1.66 | $1.75 | $1.75 | 42,131,584 |
| 2022-11-07 | $1.93 | $1.97 | $1.83 | $1.85 | $1.85 | 5,574,703 |
| 2022-11-04 | $1.85 | $1.95 | $1.83 | $1.93 | $1.93 | 4,477,157 |
| 2022-11-03 | $1.78 | $1.92 | $1.77 | $1.85 | $1.85 | 3,119,761 |
| 2022-11-02 | $1.84 | $1.89 | $1.80 | $1.80 | $1.80 | 2,505,290 |
| 2022-11-01 | $1.83 | $1.94 | $1.78 | $1.84 | $1.84 | 2,737,588 |
| 2022-10-31 | $1.71 | $1.83 | $1.71 | $1.81 | $1.81 | 3,115,928 |
| 2022-10-28 | $1.71 | $1.75 | $1.69 | $1.73 | $1.73 | 2,084,449 |
| 2022-10-27 | $1.78 | $1.84 | $1.70 | $1.70 | $1.70 | 1,827,602 |
| 2022-10-26 | $1.72 | $1.85 | $1.70 | $1.76 | $1.76 | 4,024,214 |
| 2022-10-25 | $1.65 | $1.74 | $1.64 | $1.73 | $1.73 | 4,038,587 |
| 2022-10-24 | $1.71 | $1.72 | $1.57 | $1.66 | $1.66 | 4,560,438 |
| 2022-10-21 | $1.71 | $1.76 | $1.65 | $1.73 | $1.73 | 2,340,743 |
| 2022-10-20 | $1.71 | $1.79 | $1.69 | $1.71 | $1.71 | 2,875,425 |
| 2022-10-19 | $1.74 | $1.74 | $1.66 | $1.71 | $1.71 | 1,543,228 |
| 2022-10-18 | $1.79 | $1.82 | $1.70 | $1.75 | $1.75 | 2,737,825 |
| 2022-10-17 | $1.65 | $1.75 | $1.65 | $1.72 | $1.72 | 2,174,023 |
| 2022-10-14 | $1.80 | $1.83 | $1.63 | $1.63 | $1.63 | 3,598,010 |
| 2022-10-13 | $1.65 | $1.79 | $1.63 | $1.79 | $1.79 | 3,697,707 |
| 2022-10-12 | $1.63 | $1.74 | $1.62 | $1.72 | $1.72 | 3,423,516 |
| 2022-10-11 | $1.55 | $1.70 | $1.53 | $1.63 | $1.63 | 3,520,978 |
| 2022-10-10 | $1.66 | $1.67 | $1.51 | $1.58 | $1.58 | 5,337,411 |
| 2022-10-07 | $1.77 | $1.80 | $1.64 | $1.66 | $1.66 | 7,675,149 |
| 2022-10-06 | $1.67 | $1.85 | $1.65 | $1.80 | $1.80 | 5,529,545 |
| 2022-10-05 | $1.73 | $1.76 | $1.57 | $1.69 | $1.69 | 5,211,678 |
| 2022-10-04 | $1.75 | $1.81 | $1.73 | $1.74 | $1.74 | 3,608,373 |
| 2022-10-03 | $1.86 | $1.86 | $1.67 | $1.69 | $1.69 | 5,721,459 |
| 2022-09-30 | $1.88 | $1.88 | $1.82 | $1.83 | $1.83 | 2,275,079 |
| 2022-09-29 | $1.99 | $2.01 | $1.82 | $1.88 | $1.88 | 4,884,930 |
| 2022-09-28 | $1.84 | $2.04 | $1.82 | $2.02 | $2.02 | 3,770,619 |
| 2022-09-27 | $1.85 | $1.90 | $1.78 | $1.82 | $1.82 | 2,703,632 |
| 2022-09-26 | $1.76 | $1.92 | $1.74 | $1.80 | $1.80 | 2,911,763 |
| 2022-09-23 | $1.79 | $1.81 | $1.74 | $1.77 | $1.77 | 2,303,696 |
| 2022-09-22 | $1.88 | $1.90 | $1.79 | $1.83 | $1.83 | 2,930,907 |
| 2022-09-21 | $1.87 | $1.97 | $1.78 | $1.88 | $1.88 | 2,487,377 |
| 2022-09-20 | $1.91 | $1.98 | $1.87 | $1.87 | $1.87 | 2,700,637 |
| 2022-09-19 | $2.04 | $2.04 | $1.88 | $1.90 | $1.90 | 4,641,217 |
| 2022-09-16 | $2.13 | $2.14 | $2.01 | $2.04 | $2.04 | 5,847,007 |
| 2022-09-15 | $2.15 | $2.31 | $2.11 | $2.17 | $2.17 | 3,123,449 |
| 2022-09-14 | $2.01 | $2.18 | $1.99 | $2.14 | $2.14 | 3,762,592 |
| 2022-09-13 | $2.01 | $2.08 | $1.96 | $2.01 | $2.01 | 3,451,773 |
| 2022-09-12 | $2.06 | $2.13 | $2.01 | $2.12 | $2.12 | 2,788,960 |
| 2022-09-09 | $2.00 | $2.04 | $1.97 | $2.01 | $2.01 | 2,960,236 |
| 2022-09-08 | $2.00 | $2.00 | $1.90 | $1.97 | $1.97 | 2,560,377 |
| 2022-09-07 | $1.91 | $2.00 | $1.89 | $1.99 | $1.99 | 3,637,825 |
| 2022-09-06 | $2.02 | $2.04 | $1.90 | $1.91 | $1.91 | 3,944,306 |
| 2022-09-02 | $2.18 | $2.18 | $1.92 | $2.04 | $2.04 | 6,355,745 |
| 2022-09-01 | $2.11 | $2.24 | $2.07 | $2.16 | $2.16 | 4,244,016 |
| 2022-08-31 | $2.07 | $2.17 | $2.07 | $2.14 | $2.14 | 2,833,316 |
| 2022-08-30 | $2.05 | $2.10 | $2.02 | $2.09 | $2.09 | 2,484,232 |
| 2022-08-29 | $2.00 | $2.14 | $2.00 | $2.03 | $2.03 | 2,223,988 |
| 2022-08-26 | $2.14 | $2.20 | $2.04 | $2.06 | $2.06 | 2,568,727 |
| 2022-08-25 | $2.14 | $2.17 | $2.09 | $2.16 | $2.16 | 2,517,835 |
| 2022-08-24 | $2.05 | $2.14 | $2.02 | $2.10 | $2.10 | 2,482,203 |
| 2022-08-23 | $2.06 | $2.16 | $1.98 | $2.02 | $2.02 | 3,594,352 |
| 2022-08-22 | $2.19 | $2.21 | $2.02 | $2.02 | $2.02 | 3,308,131 |
| 2022-08-19 | $2.36 | $2.39 | $2.20 | $2.21 | $2.21 | 3,959,044 |
| 2022-08-18 | $2.57 | $2.58 | $2.45 | $2.45 | $2.45 | 3,718,988 |
| 2022-08-17 | $2.75 | $2.75 | $2.52 | $2.54 | $2.54 | 4,954,024 |
| 2022-08-16 | $2.77 | $2.91 | $2.68 | $2.75 | $2.75 | 4,969,756 |
| 2022-08-15 | $2.73 | $2.89 | $2.71 | $2.76 | $2.76 | 3,310,573 |
| 2022-08-12 | $2.67 | $2.90 | $2.61 | $2.80 | $2.80 | 7,563,720 |
| 2022-08-11 | $2.65 | $2.78 | $2.59 | $2.62 | $2.62 | 4,333,675 |
| 2022-08-10 | $2.49 | $2.68 | $2.46 | $2.61 | $2.61 | 6,015,691 |
| 2022-08-09 | $2.60 | $2.60 | $2.33 | $2.36 | $2.36 | 7,379,738 |
| 2022-08-08 | $2.63 | $2.73 | $2.55 | $2.60 | $2.60 | 9,942,341 |
| 2022-08-05 | $2.88 | $2.94 | $2.49 | $2.52 | $2.52 | 11,396,354 |
| 2022-08-04 | $3.23 | $3.73 | $2.85 | $2.98 | $2.98 | 23,122,114 |
| 2022-08-03 | $2.63 | $2.94 | $2.61 | $2.93 | $2.93 | 6,400,863 |
| 2022-08-02 | $2.25 | $2.61 | $2.21 | $2.58 | $2.58 | 5,367,185 |
| 2022-08-01 | $2.24 | $2.35 | $2.21 | $2.27 | $2.27 | 3,119,746 |
| 2022-07-29 | $2.21 | $2.26 | $2.10 | $2.24 | $2.24 | 2,283,806 |
| 2022-07-28 | $2.07 | $2.24 | $2.07 | $2.21 | $2.21 | 3,386,455 |
| 2022-07-27 | $1.98 | $2.09 | $1.92 | $2.07 | $2.07 | 2,925,233 |
| 2022-07-26 | $2.01 | $2.03 | $1.89 | $1.94 | $1.94 | 2,345,576 |
| 2022-07-25 | $2.10 | $2.11 | $2.01 | $2.05 | $2.05 | 2,408,092 |
| 2022-07-22 | $2.25 | $2.29 | $2.09 | $2.10 | $2.10 | 4,495,643 |
| 2022-07-21 | $2.28 | $2.29 | $2.19 | $2.25 | $2.25 | 2,025,561 |
| 2022-07-20 | $2.05 | $2.26 | $2.03 | $2.25 | $2.25 | 4,688,726 |
| 2022-07-19 | $2.09 | $2.12 | $2.01 | $2.05 | $2.05 | 2,827,282 |
| 2022-07-18 | $2.01 | $2.14 | $2.01 | $2.03 | $2.03 | 3,092,330 |
| 2022-07-15 | $1.97 | $2.02 | $1.90 | $1.99 | $1.99 | 3,074,309 |
| 2022-07-14 | $1.85 | $1.95 | $1.80 | $1.94 | $1.94 | 2,887,616 |
| 2022-07-13 | $1.80 | $1.90 | $1.80 | $1.87 | $1.87 | 2,641,101 |
| 2022-07-12 | $1.79 | $1.86 | $1.68 | $1.83 | $1.83 | 3,322,746 |
| 2022-07-11 | $1.84 | $1.86 | $1.73 | $1.73 | $1.73 | 2,503,715 |
| 2022-07-08 | $1.76 | $1.92 | $1.75 | $1.84 | $1.84 | 3,014,452 |
| 2022-07-07 | $1.69 | $1.82 | $1.67 | $1.80 | $1.80 | 2,768,639 |
| 2022-07-06 | $1.71 | $1.77 | $1.65 | $1.69 | $1.69 | 2,737,902 |
| 2022-07-05 | $1.58 | $1.72 | $1.51 | $1.72 | $1.72 | 3,599,839 |
| 2022-07-01 | $1.58 | $1.62 | $1.52 | $1.60 | $1.60 | 2,831,073 |
| 2022-06-30 | $1.65 | $1.68 | $1.55 | $1.58 | $1.58 | 5,522,927 |
| 2022-06-29 | $1.75 | $1.75 | $1.63 | $1.73 | $1.73 | 7,103,711 |
| 2022-06-28 | $1.80 | $1.88 | $1.71 | $1.77 | $1.77 | 3,782,592 |
| 2022-06-27 | $1.90 | $1.93 | $1.76 | $1.79 | $1.79 | 3,704,605 |
| 2022-06-24 | $1.92 | $1.98 | $1.83 | $1.88 | $1.88 | 5,980,761 |
| 2022-06-23 | $1.73 | $1.90 | $1.68 | $1.90 | $1.90 | 7,297,508 |
| 2022-06-22 | $1.63 | $1.75 | $1.60 | $1.67 | $1.67 | 3,701,968 |
| 2022-06-21 | $1.65 | $1.70 | $1.60 | $1.64 | $1.64 | 5,069,370 |
| 2022-06-17 | $1.55 | $1.68 | $1.55 | $1.65 | $1.65 | 5,455,599 |
| 2022-06-16 | $1.53 | $1.60 | $1.49 | $1.54 | $1.54 | 7,969,749 |
| 2022-06-15 | $1.64 | $1.68 | $1.55 | $1.65 | $1.65 | 6,569,405 |
| 2022-06-14 | $1.65 | $1.68 | $1.59 | $1.63 | $1.63 | 4,825,195 |
| 2022-06-13 | $1.65 | $1.72 | $1.60 | $1.63 | $1.63 | 4,972,109 |
| 2022-06-10 | $1.73 | $1.83 | $1.70 | $1.73 | $1.73 | 4,241,492 |
| 2022-06-09 | $1.93 | $1.93 | $1.78 | $1.78 | $1.78 | 5,180,774 |
| 2022-06-08 | $1.82 | $1.96 | $1.79 | $1.90 | $1.90 | 4,969,991 |
| 2022-06-07 | $1.80 | $1.85 | $1.76 | $1.84 | $1.84 | 4,053,850 |
| 2022-06-06 | $1.86 | $1.89 | $1.77 | $1.81 | $1.81 | 7,595,539 |
| 2022-06-03 | $1.96 | $1.97 | $1.81 | $1.83 | $1.83 | 7,527,469 |
| 2022-06-02 | $1.89 | $2.09 | $1.86 | $2.01 | $2.01 | 6,127,200 |
| 2022-06-01 | $2.09 | $2.16 | $1.86 | $1.88 | $1.88 | 6,013,821 |
| 2022-05-31 | $1.99 | $2.15 | $1.92 | $2.07 | $2.07 | 5,291,341 |
| 2022-05-27 | $1.93 | $2.08 | $1.93 | $1.99 | $1.99 | 6,977,550 |
| 2022-05-26 | $1.86 | $2.02 | $1.80 | $1.88 | $1.88 | 4,472,070 |
| 2022-05-25 | $1.82 | $1.91 | $1.79 | $1.85 | $1.85 | 3,172,828 |
| 2022-05-24 | $2.02 | $2.02 | $1.79 | $1.82 | $1.82 | 5,629,856 |
| 2022-05-23 | $2.10 | $2.16 | $2.01 | $2.08 | $2.08 | 5,217,995 |
| 2022-05-20 | $2.44 | $2.44 | $2.03 | $2.13 | $2.13 | 11,219,016 |
| 2022-05-19 | $2.31 | $2.47 | $2.28 | $2.35 | $2.35 | 6,428,021 |
| 2022-05-18 | $2.33 | $2.73 | $2.29 | $2.35 | $2.35 | 11,400,252 |
| 2022-05-17 | $2.30 | $2.44 | $2.21 | $2.39 | $2.39 | 7,993,207 |
| 2022-05-16 | $2.39 | $2.50 | $2.22 | $2.27 | $2.27 | 12,021,445 |
| 2022-05-13 | $2.28 | $2.54 | $2.14 | $2.45 | $2.45 | 33,000,801 |
| 2022-05-12 | $1.85 | $2.39 | $1.59 | $2.22 | $2.22 | 97,760,814 |
| 2022-05-11 | $1.59 | $1.74 | $1.50 | $1.51 | $1.51 | 10,994,836 |
| 2022-05-10 | $1.76 | $1.78 | $1.55 | $1.67 | $1.67 | 7,319,139 |
| 2022-05-09 | $1.61 | $1.88 | $1.55 | $1.79 | $1.79 | 10,114,969 |
| 2022-05-06 | $2.05 | $2.05 | $1.89 | $1.91 | $1.91 | 8,760,978 |
| 2022-05-05 | $2.01 | $2.28 | $2.01 | $2.08 | $2.08 | 11,107,355 |
| 2022-05-04 | $2.06 | $2.10 | $1.89 | $2.09 | $2.09 | 9,665,282 |
| 2022-05-03 | $2.07 | $2.15 | $2.02 | $2.05 | $2.05 | 5,210,228 |
| 2022-05-02 | $2.18 | $2.21 | $1.96 | $2.08 | $2.08 | 12,604,713 |
| 2022-04-29 | $2.18 | $2.38 | $2.18 | $2.18 | $2.18 | 3,422,275 |
| 2022-04-28 | $2.22 | $2.32 | $2.09 | $2.26 | $2.26 | 4,806,454 |
| 2022-04-27 | $2.24 | $2.38 | $2.18 | $2.19 | $2.19 | 3,953,857 |
| 2022-04-26 | $2.39 | $2.40 | $2.18 | $2.25 | $2.25 | 4,892,860 |
| 2022-04-25 | $2.25 | $2.48 | $2.25 | $2.40 | $2.40 | 5,173,423 |
| 2022-04-22 | $2.22 | $2.35 | $2.22 | $2.30 | $2.30 | 3,293,286 |
| 2022-04-21 | $2.38 | $2.49 | $2.22 | $2.23 | $2.23 | 3,878,162 |
| 2022-04-20 | $2.44 | $2.46 | $2.31 | $2.33 | $2.33 | 3,335,674 |
| 2022-04-19 | $2.44 | $2.54 | $2.40 | $2.44 | $2.44 | 4,360,435 |
| 2022-04-18 | $2.50 | $2.51 | $2.35 | $2.43 | $2.43 | 4,222,160 |
| 2022-04-14 | $2.69 | $2.72 | $2.51 | $2.51 | $2.51 | 4,342,852 |
| 2022-04-13 | $2.77 | $2.80 | $2.67 | $2.71 | $2.71 | 5,193,412 |
| 2022-04-12 | $2.88 | $2.99 | $2.72 | $2.77 | $2.77 | 3,463,713 |
| 2022-04-11 | $2.86 | $2.96 | $2.76 | $2.85 | $2.85 | 3,301,393 |
| 2022-04-08 | $3.11 | $3.11 | $2.90 | $2.90 | $2.90 | 3,560,101 |
| 2022-04-07 | $3.13 | $3.18 | $2.99 | $3.12 | $3.12 | 3,563,895 |
| 2022-04-06 | $3.29 | $3.32 | $3.04 | $3.16 | $3.16 | 4,620,613 |
| 2022-04-05 | $3.68 | $3.70 | $3.35 | $3.38 | $3.38 | 5,247,802 |
| 2022-04-04 | $3.23 | $3.79 | $3.23 | $3.69 | $3.69 | 9,073,687 |
| 2022-04-01 | $3.43 | $3.45 | $3.15 | $3.21 | $3.21 | 4,851,422 |
| 2022-03-31 | $3.49 | $3.50 | $3.33 | $3.41 | $3.41 | 3,888,383 |
| 2022-03-30 | $3.44 | $3.64 | $3.36 | $3.50 | $3.50 | 5,247,747 |
| 2022-03-29 | $3.19 | $3.57 | $3.16 | $3.50 | $3.50 | 7,102,192 |
| 2022-03-28 | $3.14 | $3.19 | $3.05 | $3.11 | $3.11 | 3,818,983 |
| 2022-03-25 | $3.24 | $3.25 | $2.87 | $3.12 | $3.12 | 7,385,600 |
| 2022-03-24 | $3.03 | $3.25 | $2.98 | $3.21 | $3.21 | 5,645,741 |
| 2022-03-23 | $2.87 | $3.07 | $2.84 | $2.96 | $2.96 | 3,537,363 |
| 2022-03-22 | $2.78 | $2.99 | $2.74 | $2.93 | $2.93 | 4,487,160 |
| 2022-03-21 | $2.79 | $2.83 | $2.67 | $2.76 | $2.76 | 4,722,906 |
| 2022-03-18 | $2.71 | $2.96 | $2.67 | $2.80 | $2.80 | 10,492,982 |
| 2022-03-17 | $2.30 | $2.74 | $2.30 | $2.70 | $2.70 | 8,992,847 |
| 2022-03-16 | $2.26 | $2.46 | $2.23 | $2.40 | $2.40 | 8,061,115 |
| 2022-03-15 | $2.07 | $2.21 | $2.02 | $2.19 | $2.19 | 4,295,298 |
| 2022-03-14 | $2.15 | $2.17 | $2.04 | $2.05 | $2.05 | 6,271,861 |
| 2022-03-11 | $2.38 | $2.38 | $2.13 | $2.15 | $2.15 | 4,442,934 |
| 2022-03-10 | $2.25 | $2.37 | $2.21 | $2.34 | $2.34 | 4,039,147 |
| 2022-03-09 | $2.23 | $2.43 | $2.21 | $2.35 | $2.35 | 7,702,764 |
| 2022-03-08 | $2.09 | $2.30 | $1.99 | $2.17 | $2.17 | 9,211,516 |
| 2022-03-07 | $2.16 | $2.30 | $2.08 | $2.10 | $2.10 | 8,391,616 |
| 2022-03-04 | $2.25 | $2.31 | $2.13 | $2.18 | $2.18 | 7,170,803 |
| 2022-03-03 | $2.53 | $2.53 | $2.28 | $2.29 | $2.29 | 7,297,175 |
| 2022-03-02 | $2.65 | $2.67 | $2.37 | $2.55 | $2.55 | 12,383,481 |
| 2022-03-01 | $2.50 | $2.72 | $2.38 | $2.69 | $2.69 | 11,655,040 |
| 2022-02-28 | $2.94 | $3.09 | $2.30 | $2.57 | $2.57 | 30,140,634 |
| 2022-02-25 | $3.13 | $3.22 | $2.97 | $3.21 | $3.21 | 5,227,601 |
| 2022-02-24 | $2.61 | $3.15 | $2.60 | $3.14 | $3.14 | 8,154,767 |
| 2022-02-23 | $3.06 | $3.13 | $2.83 | $2.84 | $2.84 | 4,942,496 |
| 2022-02-22 | $3.07 | $3.22 | $2.95 | $3.00 | $3.00 | 5,444,121 |
| 2022-02-18 | $3.26 | $3.35 | $3.07 | $3.17 | $3.17 | 5,105,579 |
| 2022-02-17 | $3.40 | $3.60 | $3.23 | $3.30 | $3.30 | 5,675,343 |
| 2022-02-16 | $3.38 | $3.54 | $3.33 | $3.45 | $3.45 | 5,017,190 |
| 2022-02-15 | $3.19 | $3.43 | $3.12 | $3.41 | $3.41 | 6,375,291 |
| 2022-02-14 | $3.03 | $3.25 | $2.98 | $3.07 | $3.07 | 6,821,528 |
| 2022-02-11 | $3.05 | $3.27 | $3.00 | $3.04 | $3.04 | 7,872,441 |
| 2022-02-10 | $3.07 | $3.28 | $3.00 | $3.04 | $3.04 | 8,622,712 |
| 2022-02-09 | $3.03 | $3.20 | $2.94 | $3.20 | $3.20 | 8,358,278 |
| 2022-02-08 | $3.00 | $3.10 | $2.89 | $2.97 | $2.97 | 7,769,579 |
| 2022-02-07 | $2.97 | $3.21 | $2.95 | $2.98 | $2.98 | 6,085,865 |
| 2022-02-04 | $2.81 | $3.00 | $2.79 | $2.95 | $2.95 | 5,839,603 |
| 2022-02-03 | $2.82 | $2.92 | $2.78 | $2.79 | $2.79 | 5,278,229 |
| 2022-02-02 | $3.17 | $3.17 | $2.86 | $2.91 | $2.91 | 7,378,210 |
| 2022-02-01 | $3.15 | $3.22 | $2.94 | $3.15 | $3.15 | 9,136,202 |
| 2022-01-31 | $2.60 | $3.14 | $2.56 | $3.00 | $3.00 | 13,075,930 |
| 2022-01-28 | $2.45 | $2.51 | $2.38 | $2.45 | $2.45 | 6,105,926 |
| 2022-01-27 | $2.84 | $2.84 | $2.43 | $2.47 | $2.47 | 8,285,245 |
| 2022-01-26 | $2.75 | $3.02 | $2.61 | $2.70 | $2.70 | 11,477,742 |
| 2022-01-25 | $2.57 | $2.76 | $2.41 | $2.63 | $2.63 | 7,751,139 |
| 2022-01-24 | $2.32 | $2.63 | $2.18 | $2.60 | $2.60 | 11,149,776 |
| 2022-01-21 | $2.62 | $2.63 | $2.46 | $2.47 | $2.47 | 7,460,394 |
| 2022-01-20 | $2.88 | $2.94 | $2.59 | $2.62 | $2.62 | 9,780,487 |
| 2022-01-19 | $2.96 | $2.98 | $2.81 | $2.88 | $2.88 | 7,522,593 |
| 2022-01-18 | $3.06 | $3.11 | $2.93 | $2.94 | $2.94 | 4,137,661 |
| 2022-01-14 | $3.05 | $3.13 | $2.99 | $3.11 | $3.11 | 4,003,328 |
| 2022-01-13 | $3.29 | $3.29 | $3.03 | $3.09 | $3.09 | 5,368,726 |
| 2022-01-12 | $3.34 | $3.39 | $3.20 | $3.23 | $3.23 | 3,233,706 |
| 2022-01-11 | $3.10 | $3.35 | $3.08 | $3.26 | $3.26 | 4,165,729 |
| 2022-01-10 | $3.20 | $3.21 | $3.03 | $3.12 | $3.12 | 6,111,864 |
| 2022-01-07 | $3.25 | $3.39 | $3.20 | $3.29 | $3.29 | 3,990,701 |
| 2022-01-06 | $3.31 | $3.38 | $3.13 | $3.22 | $3.22 | 6,684,338 |
| 2022-01-05 | $3.56 | $3.61 | $3.27 | $3.33 | $3.33 | 7,176,847 |
| 2022-01-04 | $3.78 | $3.79 | $3.57 | $3.59 | $3.59 | 3,945,178 |
| 2022-01-03 | $3.52 | $3.84 | $3.45 | $3.72 | $3.72 | 8,189,930 |
| 2021-12-31 | $3.57 | $3.71 | $3.43 | $3.45 | $3.45 | 6,404,198 |
| 2021-12-30 | $3.55 | $3.79 | $3.55 | $3.58 | $3.58 | 9,487,088 |
| 2021-12-29 | $3.80 | $3.82 | $3.51 | $3.55 | $3.55 | 7,237,022 |
| 2021-12-28 | $3.99 | $4.05 | $3.80 | $3.81 | $3.81 | 4,155,798 |
| 2021-12-27 | $4.08 | $4.16 | $3.92 | $3.96 | $3.96 | 4,241,052 |
| 2021-12-23 | $3.95 | $4.24 | $3.92 | $4.12 | $4.12 | 4,989,625 |
| 2021-12-22 | $3.87 | $4.03 | $3.81 | $3.97 | $3.97 | 5,031,759 |
| 2021-12-21 | $3.76 | $3.96 | $3.74 | $3.87 | $3.87 | 6,872,967 |
| 2021-12-20 | $3.90 | $3.92 | $3.65 | $3.72 | $3.72 | 8,510,789 |
| 2021-12-17 | $3.95 | $4.16 | $3.75 | $4.05 | $4.05 | 14,864,084 |
| 2021-12-16 | $4.14 | $4.27 | $3.90 | $4.02 | $4.02 | 5,812,793 |
| 2021-12-15 | $4.05 | $4.15 | $3.83 | $4.11 | $4.11 | 6,544,673 |
| 2021-12-14 | $4.04 | $4.22 | $3.98 | $4.00 | $4.00 | 4,167,782 |
| 2021-12-13 | $4.14 | $4.31 | $4.02 | $4.10 | $4.10 | 3,965,083 |
| 2021-12-10 | $4.26 | $4.32 | $4.09 | $4.16 | $4.16 | 3,502,377 |
| 2021-12-09 | $4.46 | $4.52 | $4.18 | $4.21 | $4.21 | 3,762,977 |
| 2021-12-08 | $4.28 | $4.58 | $4.12 | $4.47 | $4.47 | 6,327,165 |
| 2021-12-07 | $4.16 | $4.46 | $4.15 | $4.29 | $4.29 | 4,953,962 |
| 2021-12-06 | $3.95 | $4.19 | $3.58 | $4.05 | $4.05 | 7,563,642 |
| 2021-12-03 | $4.12 | $4.13 | $3.85 | $4.00 | $4.00 | 10,746,588 |
| 2021-12-02 | $4.20 | $4.21 | $4.05 | $4.14 | $4.14 | 9,707,816 |
| 2021-12-01 | $4.67 | $4.67 | $4.17 | $4.18 | $4.18 | 9,787,376 |
| 2021-11-30 | $4.69 | $4.83 | $4.38 | $4.68 | $4.68 | 9,215,209 |
| 2021-11-29 | $4.86 | $4.88 | $4.60 | $4.76 | $4.76 | 6,772,038 |
| 2021-11-26 | $4.75 | $4.86 | $4.62 | $4.76 | $4.76 | 4,382,557 |
| 2021-11-24 | $4.79 | $4.97 | $4.68 | $4.91 | $4.91 | 4,508,287 |
| 2021-11-23 | $5.02 | $5.02 | $4.70 | $4.83 | $4.83 | 7,627,684 |
| 2021-11-22 | $5.12 | $5.28 | $4.92 | $5.01 | $5.01 | 8,411,466 |
| 2021-11-19 | $5.01 | $5.17 | $4.98 | $5.06 | $5.06 | 7,319,330 |
| 2021-11-18 | $5.17 | $5.26 | $4.93 | $5.07 | $5.07 | 9,129,810 |
| 2021-11-17 | $5.44 | $5.53 | $5.10 | $5.12 | $5.12 | 11,588,690 |
| 2021-11-16 | $5.76 | $5.80 | $5.42 | $5.49 | $5.49 | 13,157,485 |
| 2021-11-15 | $5.66 | $5.92 | $5.50 | $5.85 | $5.85 | 14,245,552 |
| 2021-11-12 | $6.09 | $6.36 | $5.53 | $5.68 | $5.68 | 34,366,953 |
| 2021-11-11 | $6.43 | $7.19 | $6.00 | $6.89 | $6.89 | 57,578,694 |
| 2021-11-10 | $5.64 | $5.83 | $5.43 | $5.56 | $5.56 | 12,703,864 |
| 2021-11-09 | $5.87 | $5.94 | $5.54 | $5.69 | $5.69 | 4,095,531 |
| 2021-11-08 | $5.74 | $6.05 | $5.52 | $5.89 | $5.89 | 7,903,930 |
| 2021-11-05 | $5.70 | $5.73 | $5.44 | $5.60 | $5.60 | 4,854,065 |
| 2021-11-04 | $5.79 | $6.11 | $5.70 | $5.74 | $5.74 | 6,485,094 |
| 2021-11-03 | $5.87 | $5.93 | $5.65 | $5.79 | $5.79 | 4,234,395 |
| 2021-11-02 | $5.63 | $5.88 | $5.43 | $5.87 | $5.87 | 7,217,307 |
| 2021-11-01 | $5.24 | $5.62 | $5.24 | $5.60 | $5.60 | 7,055,928 |
| 2021-10-29 | $5.07 | $5.34 | $5.05 | $5.17 | $5.17 | 4,803,472 |
| 2021-10-28 | $4.84 | $5.33 | $4.82 | $5.16 | $5.16 | 9,420,181 |
| 2021-10-27 | $5.01 | $5.11 | $4.78 | $4.80 | $4.80 | 4,535,015 |
| 2021-10-26 | $5.02 | $5.40 | $4.97 | $5.01 | $5.01 | 9,210,758 |
| 2021-10-25 | $4.79 | $5.07 | $4.73 | $5.02 | $5.02 | 7,221,937 |
| 2021-10-22 | $5.01 | $5.03 | $4.64 | $4.78 | $4.78 | 12,471,554 |
| 2021-10-21 | $5.02 | $5.29 | $5.00 | $5.07 | $5.07 | 4,966,207 |
| 2021-10-20 | $5.03 | $5.10 | $4.95 | $5.07 | $5.07 | 4,672,972 |
| 2021-10-19 | $4.97 | $5.12 | $4.86 | $5.07 | $5.07 | 6,050,051 |
| 2021-10-18 | $5.00 | $5.03 | $4.82 | $4.91 | $4.91 | 6,516,676 |
| 2021-10-15 | $5.15 | $5.22 | $4.96 | $5.01 | $5.01 | 5,460,060 |
| 2021-10-14 | $5.25 | $5.34 | $5.09 | $5.14 | $5.14 | 4,932,602 |
| 2021-10-13 | $5.22 | $5.30 | $5.07 | $5.23 | $5.23 | 5,237,204 |
| 2021-10-12 | $4.81 | $5.22 | $4.76 | $5.12 | $5.12 | 7,552,417 |
| 2021-10-11 | $4.89 | $4.96 | $4.76 | $4.78 | $4.78 | 6,556,051 |
| 2021-10-08 | $5.10 | $5.11 | $4.83 | $4.89 | $4.89 | 8,420,322 |
| 2021-10-07 | $5.16 | $5.34 | $4.96 | $5.04 | $5.04 | 8,150,768 |
| 2021-10-06 | $4.99 | $5.18 | $4.96 | $5.07 | $5.07 | 8,902,697 |
| 2021-10-05 | $5.42 | $5.62 | $5.10 | $5.20 | $5.20 | 25,859,175 |
| 2021-10-04 | $6.44 | $6.54 | $5.84 | $5.85 | $5.85 | 14,736,455 |
| 2021-10-01 | $8.79 | $8.81 | $6.46 | $6.53 | $6.53 | 35,672,454 |
| 2021-09-30 | $7.88 | $8.93 | $7.69 | $7.98 | $7.98 | 32,464,493 |
| 2021-09-29 | $7.20 | $7.66 | $7.15 | $7.36 | $7.36 | 7,546,748 |
| 2021-09-28 | $7.76 | $8.11 | $7.10 | $7.19 | $7.19 | 7,772,575 |
| 2021-09-27 | $7.32 | $7.87 | $7.09 | $7.78 | $7.78 | 7,485,523 |
| 2021-09-24 | $7.31 | $8.00 | $7.26 | $7.57 | $7.57 | 8,856,868 |
| 2021-09-23 | $6.88 | $7.52 | $6.86 | $7.43 | $7.43 | 9,139,637 |
| 2021-09-22 | $6.80 | $6.91 | $6.66 | $6.84 | $6.84 | 4,124,168 |
| 2021-09-21 | $6.60 | $6.96 | $6.57 | $6.87 | $6.87 | 5,385,552 |
| 2021-09-20 | $6.80 | $6.91 | $6.50 | $6.53 | $6.53 | 5,377,509 |
| 2021-09-17 | $6.68 | $7.06 | $6.64 | $7.06 | $7.06 | 10,020,709 |
| 2021-09-16 | $6.65 | $6.85 | $6.51 | $6.73 | $6.73 | 6,674,875 |
| 2021-09-15 | $6.38 | $7.23 | $6.35 | $6.84 | $6.84 | 14,557,488 |
| 2021-09-14 | $6.43 | $6.59 | $6.26 | $6.40 | $6.40 | 5,369,377 |
| 2021-09-13 | $6.14 | $6.54 | $5.96 | $6.45 | $6.45 | 8,211,216 |
| 2021-09-10 | $6.31 | $6.42 | $6.14 | $6.18 | $6.18 | 3,309,469 |
| 2021-09-09 | $6.12 | $6.42 | $6.03 | $6.32 | $6.32 | 4,272,873 |
| 2021-09-08 | $6.36 | $6.39 | $6.03 | $6.17 | $6.17 | 5,150,614 |
| 2021-09-07 | $6.27 | $6.59 | $6.25 | $6.40 | $6.40 | 4,780,082 |
| 2021-09-03 | $6.51 | $6.53 | $6.14 | $6.25 | $6.25 | 6,203,848 |
| 2021-09-02 | $6.52 | $6.68 | $6.46 | $6.54 | $6.54 | 5,120,367 |
| 2021-09-01 | $6.52 | $6.86 | $6.45 | $6.50 | $6.50 | 11,623,587 |
| 2021-08-31 | $6.45 | $6.73 | $6.32 | $6.58 | $6.58 | 7,326,046 |
| 2021-08-30 | $6.51 | $6.57 | $6.12 | $6.47 | $6.47 | 8,376,418 |
| 2021-08-27 | $6.35 | $6.79 | $6.17 | $6.48 | $6.48 | 20,047,733 |
| 2021-08-26 | $6.67 | $7.79 | $6.32 | $6.49 | $6.49 | 137,676,006 |
| 2021-08-25 | $5.69 | $5.76 | $5.35 | $5.51 | $5.51 | 7,355,903 |
| 2021-08-24 | $5.55 | $5.79 | $5.43 | $5.75 | $5.75 | 6,499,375 |
| 2021-08-23 | $5.28 | $5.53 | $5.18 | $5.52 | $5.52 | 5,644,566 |
| 2021-08-20 | $4.86 | $5.52 | $4.81 | $5.23 | $5.23 | 13,542,900 |
| 2021-08-19 | $5.16 | $5.25 | $4.77 | $4.77 | $4.77 | 12,360,352 |
| 2021-08-18 | $5.57 | $5.59 | $5.15 | $5.27 | $5.27 | 8,031,895 |
| 2021-08-17 | $5.35 | $5.51 | $5.21 | $5.49 | $5.49 | 7,844,780 |
| 2021-08-16 | $5.35 | $5.49 | $5.06 | $5.45 | $5.45 | 8,265,602 |
| 2021-08-13 | $5.75 | $5.76 | $5.05 | $5.37 | $5.37 | 15,365,559 |
| 2021-08-12 | $6.16 | $6.36 | $5.55 | $5.74 | $5.74 | 22,290,748 |
| 2021-08-11 | $5.85 | $5.89 | $5.43 | $5.58 | $5.58 | 15,896,476 |
| 2021-08-10 | $6.03 | $6.23 | $5.80 | $5.83 | $5.83 | 9,048,858 |
| 2021-08-09 | $5.89 | $6.11 | $5.68 | $5.97 | $5.97 | 9,578,903 |
| 2021-08-06 | $6.00 | $6.06 | $5.84 | $5.93 | $5.93 | 6,653,470 |
| 2021-08-05 | $5.94 | $6.10 | $5.85 | $5.99 | $5.99 | 6,601,083 |
| 2021-08-04 | $5.95 | $6.19 | $5.78 | $5.92 | $5.92 | 9,518,530 |
| 2021-08-03 | $6.31 | $6.39 | $5.83 | $5.94 | $5.94 | 11,153,974 |
| 2021-08-02 | $6.28 | $6.66 | $6.11 | $6.37 | $6.37 | 6,915,105 |
| 2021-07-30 | $6.07 | $6.55 | $6.06 | $6.24 | $6.24 | 8,250,559 |
| 2021-07-29 | $6.60 | $6.63 | $6.17 | $6.20 | $6.20 | 12,436,309 |
| 2021-07-28 | $6.78 | $6.78 | $6.55 | $6.56 | $6.56 | 10,316,292 |
| 2021-07-27 | $7.40 | $7.40 | $6.55 | $6.59 | $6.59 | 12,456,379 |
| 2021-07-26 | $7.30 | $8.04 | $7.24 | $7.29 | $7.29 | 15,014,584 |
| 2021-07-23 | $8.13 | $8.16 | $7.43 | $7.48 | $7.48 | 7,137,717 |
| 2021-07-22 | $8.48 | $8.55 | $8.18 | $8.19 | $8.19 | 2,511,691 |
| 2021-07-21 | $8.51 | $8.99 | $8.48 | $8.52 | $8.52 | 2,722,571 |
| 2021-07-20 | $8.31 | $8.67 | $8.10 | $8.59 | $8.59 | 2,566,716 |
| 2021-07-19 | $8.28 | $8.57 | $7.93 | $8.31 | $8.31 | 4,463,146 |
| 2021-07-16 | $8.62 | $9.03 | $8.41 | $8.54 | $8.54 | 5,697,332 |
| 2021-07-15 | $8.02 | $9.35 | $7.92 | $8.89 | $8.89 | 10,894,749 |
| 2021-07-14 | $8.56 | $8.67 | $7.91 | $8.08 | $8.08 | 9,396,351 |
| 2021-07-13 | $8.75 | $8.81 | $8.36 | $8.75 | $8.75 | 4,147,203 |
| 2021-07-12 | $8.94 | $9.00 | $8.55 | $8.86 | $8.86 | 2,621,313 |
| 2021-07-09 | $9.02 | $9.08 | $8.74 | $8.94 | $8.94 | 3,549,933 |
| 2021-07-08 | $8.58 | $8.93 | $8.42 | $8.89 | $8.89 | 4,434,522 |
| 2021-07-07 | $9.24 | $9.31 | $8.51 | $8.56 | $8.56 | 6,791,580 |
| 2021-07-06 | $9.34 | $9.68 | $9.25 | $9.31 | $9.31 | 3,667,313 |
| 2021-07-02 | $10.34 | $10.46 | $8.56 | $9.23 | $9.23 | 15,098,085 |
| 2021-07-01 | $11.13 | $11.19 | $10.19 | $10.35 | $10.35 | 5,978,418 |
| 2021-06-30 | $11.21 | $11.45 | $11.04 | $11.06 | $11.06 | 3,453,651 |
| 2021-06-29 | $11.53 | $11.65 | $11.14 | $11.33 | $11.33 | 5,424,507 |
| 2021-06-28 | $10.90 | $11.88 | $10.87 | $11.79 | $11.79 | 6,778,964 |
| 2021-06-25 | $11.12 | $11.20 | $10.73 | $11.00 | $11.00 | 22,369,403 |
| 2021-06-24 | $11.35 | $11.67 | $10.86 | $10.98 | $10.98 | 8,278,187 |
| 2021-06-23 | $10.37 | $11.43 | $10.32 | $11.18 | $11.18 | 8,783,170 |
| 2021-06-22 | $10.01 | $10.53 | $9.97 | $10.31 | $10.31 | 6,433,287 |
| 2021-06-21 | $10.44 | $10.65 | $9.91 | $10.07 | $10.07 | 10,748,112 |
| 2021-06-18 | $10.19 | $10.88 | $10.14 | $10.65 | $10.65 | 9,261,987 |
| 2021-06-17 | $10.06 | $11.07 | $10.03 | $10.31 | $10.31 | 12,767,058 |
| 2021-06-16 | $10.05 | $10.79 | $9.95 | $10.78 | $10.78 | 12,579,030 |
| 2021-06-15 | $9.26 | $10.64 | $9.05 | $10.31 | $10.31 | 41,562,079 |
| 2021-06-14 | $9.39 | $9.85 | $8.91 | $9.26 | $9.26 | 35,089,412 |
| 2021-06-11 | $10.61 | $11.60 | $10.59 | $11.41 | $11.41 | 9,530,170 |
| 2021-06-10 | $10.77 | $11.41 | $10.32 | $10.60 | $10.60 | 10,361,983 |
| 2021-06-09 | $10.12 | $12.87 | $8.88 | $11.23 | $11.23 | 69,057,474 |
| 2021-06-08 | $13.64 | $15.80 | $10.26 | $11.22 | $11.22 | 39,704,214 |
| 2021-06-07 | $12.38 | $13.89 | $12.36 | $13.40 | $13.40 | 9,729,370 |
| 2021-06-04 | $13.06 | $13.40 | $12.36 | $12.52 | $12.52 | 7,190,360 |
| 2021-06-03 | $12.86 | $14.73 | $12.58 | $13.15 | $13.15 | 21,283,796 |
| 2021-06-02 | $10.44 | $12.37 | $10.31 | $12.37 | $12.37 | 14,325,066 |
| 2021-06-01 | $9.85 | $10.65 | $9.85 | $10.33 | $10.33 | 4,908,117 |
| 2021-05-28 | $10.49 | $11.25 | $9.86 | $9.90 | $9.90 | 8,433,431 |
| 2021-05-27 | $9.46 | $10.63 | $9.40 | $10.55 | $10.55 | 12,247,265 |
| 2021-05-26 | $8.75 | $9.80 | $8.68 | $9.44 | $9.44 | 8,175,437 |
| 2021-05-25 | $8.17 | $9.10 | $7.88 | $8.95 | $8.95 | 18,351,396 |
| 2021-05-24 | $9.60 | $9.97 | $9.20 | $9.67 | $9.67 | 9,498,421 |
| 2021-05-21 | $9.30 | $10.30 | $9.15 | $9.58 | $9.58 | 12,193,196 |
| 2021-05-20 | $10.38 | $10.74 | $9.52 | $9.70 | $9.70 | 21,353,221 |
| 2021-05-19 | $9.83 | $11.65 | $9.61 | $11.45 | $11.45 | 42,545,576 |
| 2021-05-18 | $8.49 | $10.95 | $8.46 | $10.09 | $10.09 | 34,039,167 |
| 2021-05-17 | $7.27 | $8.95 | $7.10 | $8.40 | $8.40 | 13,385,674 |
| 2021-05-14 | $7.07 | $7.40 | $6.86 | $7.33 | $7.33 | 7,442,508 |
| 2021-05-13 | $7.31 | $7.39 | $6.70 | $6.98 | $6.98 | 6,311,730 |
| 2021-05-12 | $7.51 | $7.76 | $7.15 | $7.21 | $7.21 | 4,418,064 |
| 2021-05-11 | $6.92 | $7.78 | $6.69 | $7.76 | $7.76 | 8,230,546 |
| 2021-05-10 | $7.99 | $8.00 | $7.34 | $7.37 | $7.37 | 7,942,386 |
| 2021-05-07 | $8.08 | $8.51 | $7.84 | $7.99 | $7.99 | 7,364,724 |
| 2021-05-06 | $8.56 | $8.60 | $7.87 | $8.06 | $8.06 | 6,553,905 |
| 2021-05-05 | $8.92 | $8.96 | $8.53 | $8.64 | $8.64 | 3,998,175 |
| 2021-05-04 | $8.96 | $9.15 | $8.61 | $8.84 | $8.84 | 5,618,598 |
| 2021-05-03 | $9.93 | $9.98 | $9.19 | $9.22 | $9.22 | 4,290,712 |
| 2021-04-30 | $10.01 | $10.32 | $9.88 | $9.91 | $9.91 | 2,532,705 |
| 2021-04-29 | $10.32 | $10.39 | $9.93 | $10.21 | $10.21 | 3,125,428 |
| 2021-04-28 | $10.17 | $10.45 | $10.05 | $10.27 | $10.27 | 2,576,028 |
| 2021-04-27 | $10.23 | $10.50 | $10.00 | $10.49 | $10.49 | 3,695,782 |
| 2021-04-26 | $9.87 | $10.39 | $9.70 | $10.22 | $10.22 | 5,774,251 |
| 2021-04-23 | $9.56 | $10.06 | $9.52 | $9.94 | $9.94 | 3,468,995 |
| 2021-04-22 | $9.82 | $10.22 | $9.19 | $9.71 | $9.71 | 9,172,671 |
| 2021-04-21 | $8.98 | $9.76 | $8.79 | $9.76 | $9.76 | 7,934,106 |
| 2021-04-20 | $9.02 | $9.40 | $8.80 | $9.20 | $9.20 | 6,237,187 |
| 2021-04-19 | $9.28 | $9.34 | $8.90 | $9.20 | $9.20 | 11,767,477 |
| 2021-04-16 | $9.85 | $10.30 | $9.54 | $10.02 | $10.02 | 8,183,009 |
| 2021-04-15 | $10.87 | $10.94 | $9.75 | $9.79 | $9.79 | 14,000,578 |
| 2021-04-14 | $11.19 | $11.60 | $10.81 | $10.86 | $10.86 | 7,158,478 |
| 2021-04-13 | $10.73 | $10.92 | $10.35 | $10.87 | $10.87 | 6,986,015 |
| 2021-04-12 | $11.63 | $11.63 | $10.62 | $10.73 | $10.73 | 9,759,257 |
| 2021-04-09 | $12.17 | $12.21 | $11.55 | $11.72 | $11.72 | 5,788,390 |
| 2021-04-08 | $12.00 | $12.49 | $11.79 | $12.32 | $12.32 | 5,276,802 |
| 2021-04-07 | $12.16 | $12.63 | $11.71 | $11.74 | $11.74 | 5,540,283 |
| 2021-04-06 | $11.51 | $12.55 | $11.32 | $12.20 | $12.20 | 7,121,961 |
| 2021-04-05 | $12.38 | $12.42 | $11.27 | $11.57 | $11.57 | 7,660,372 |
| 2021-04-01 | $12.57 | $12.65 | $11.86 | $12.05 | $12.05 | 8,028,080 |
| 2021-03-31 | $11.74 | $12.16 | $11.50 | $11.77 | $11.77 | 6,157,729 |
| 2021-03-30 | $11.23 | $11.60 | $10.80 | $11.58 | $11.58 | 8,607,817 |
| 2021-03-29 | $11.86 | $11.87 | $11.04 | $11.34 | $11.34 | 7,380,689 |
| 2021-03-26 | $12.48 | $12.48 | $11.45 | $11.87 | $11.87 | 6,339,101 |
| 2021-03-25 | $11.03 | $12.38 | $10.89 | $12.30 | $12.30 | 10,006,497 |
| 2021-03-24 | $12.72 | $12.75 | $11.33 | $11.38 | $11.38 | 11,528,670 |
| 2021-03-23 | $13.30 | $13.47 | $12.37 | $12.59 | $12.59 | 9,079,875 |
| 2021-03-22 | $13.44 | $13.84 | $13.17 | $13.33 | $13.33 | 7,298,456 |
| 2021-03-19 | $12.98 | $13.56 | $12.60 | $13.30 | $13.30 | 12,562,818 |
| 2021-03-18 | $13.85 | $14.08 | $12.82 | $13.01 | $13.01 | 26,689,787 |
| 2021-03-17 | $14.77 | $15.23 | $14.29 | $15.09 | $15.09 | 14,137,108 |
| 2021-03-16 | $15.90 | $16.02 | $14.78 | $15.22 | $15.22 | 11,620,884 |
| 2021-03-15 | $15.32 | $16.38 | $14.94 | $16.22 | $16.22 | 16,470,345 |
| 2021-03-12 | $14.00 | $15.54 | $13.64 | $14.78 | $14.78 | 50,813,048 |
| 2021-03-11 | $17.43 | $17.98 | $17.00 | $17.71 | $17.71 | 6,573,841 |
| 2021-03-10 | $18.50 | $18.50 | $16.25 | $17.00 | $17.00 | 7,046,284 |
| 2021-03-09 | $17.09 | $17.75 | $16.63 | $17.30 | $17.30 | 6,374,857 |
| 2021-03-08 | $16.67 | $18.04 | $16.11 | $16.26 | $16.26 | 6,422,893 |
| 2021-03-05 | $18.07 | $18.09 | $14.90 | $16.77 | $16.77 | 10,070,122 |
| 2021-03-04 | $19.00 | $19.07 | $16.61 | $17.79 | $17.79 | 8,129,159 |
| 2021-03-03 | $20.70 | $20.87 | $18.77 | $19.03 | $19.03 | 5,010,797 |
| 2021-03-02 | $21.39 | $21.92 | $20.22 | $20.59 | $20.59 | 5,447,716 |
| 2021-03-01 | $20.47 | $20.59 | $19.54 | $20.16 | $20.16 | 3,654,436 |
| 2021-02-26 | $19.54 | $19.99 | $18.35 | $19.34 | $19.34 | 6,088,894 |
| 2021-02-25 | $20.61 | $21.65 | $19.02 | $19.74 | $19.74 | 7,385,315 |
| 2021-02-24 | $20.00 | $21.39 | $19.25 | $21.18 | $21.18 | 7,803,944 |
| 2021-02-23 | $21.44 | $21.45 | $18.61 | $19.69 | $19.69 | 17,230,483 |
| 2021-02-22 | $24.24 | $24.96 | $22.50 | $22.74 | $22.74 | 5,683,222 |
| 2021-02-19 | $24.59 | $25.68 | $24.23 | $24.76 | $24.76 | 5,584,460 |
| 2021-02-18 | $24.55 | $25.20 | $24.05 | $24.55 | $24.55 | 5,329,368 |
| 2021-02-17 | $25.48 | $25.50 | $23.63 | $24.74 | $24.74 | 6,606,322 |
| 2021-02-16 | $27.00 | $27.40 | $24.71 | $25.11 | $25.11 | 9,730,819 |
| 2021-02-12 | $28.16 | $28.69 | $26.50 | $26.91 | $26.91 | 14,605,714 |
| 2021-02-11 | $29.50 | $31.57 | $28.67 | $30.75 | $30.75 | 10,814,916 |
| 2021-02-10 | $27.77 | $30.86 | $27.35 | $29.51 | $29.51 | 15,140,173 |
| 2021-02-09 | $27.42 | $27.73 | $26.35 | $27.63 | $27.63 | 4,807,101 |
| 2021-02-08 | $27.06 | $27.88 | $26.53 | $27.40 | $27.40 | 4,347,793 |
| 2021-02-05 | $28.20 | $28.37 | $26.20 | $26.77 | $26.77 | 5,550,550 |
| 2021-02-04 | $27.75 | $28.45 | $26.60 | $27.41 | $27.41 | 6,238,542 |
| 2021-02-03 | $25.05 | $27.65 | $24.58 | $27.25 | $27.25 | 9,148,172 |
| 2021-02-02 | $26.25 | $26.26 | $24.12 | $24.76 | $24.76 | 5,673,325 |
| 2021-02-01 | $25.41 | $25.87 | $24.67 | $25.50 | $25.50 | 4,588,283 |
| 2021-01-29 | $25.64 | $26.98 | $24.54 | $25.18 | $25.18 | 6,242,652 |
| 2021-01-28 | $26.85 | $27.33 | $23.93 | $25.32 | $25.32 | 7,263,956 |
| 2021-01-27 | $25.94 | $30.74 | $25.40 | $26.06 | $26.06 | 16,736,064 |
| 2021-01-26 | $25.09 | $27.93 | $24.61 | $26.45 | $26.45 | 22,329,962 |
| 2021-01-25 | $23.85 | $24.63 | $22.50 | $23.21 | $23.21 | 7,948,017 |
| 2021-01-22 | $23.31 | $24.94 | $23.07 | $23.66 | $23.66 | 4,989,343 |
| 2021-01-21 | $23.39 | $24.22 | $22.65 | $24.01 | $24.01 | 5,845,727 |
| 2021-01-20 | $24.30 | $24.69 | $23.20 | $23.27 | $23.27 | 5,626,396 |
| 2021-01-19 | $24.74 | $24.98 | $23.30 | $24.23 | $24.23 | 5,333,825 |
| 2021-01-15 | $25.21 | $25.87 | $23.88 | $24.23 | $24.23 | 6,818,957 |
| 2021-01-14 | $26.44 | $26.48 | $25.11 | $25.26 | $25.26 | 6,821,458 |
| 2021-01-13 | $26.66 | $28.40 | $25.70 | $25.82 | $25.82 | 15,287,024 |
| 2021-01-12 | $26.35 | $27.75 | $24.81 | $25.45 | $25.45 | 17,767,494 |
| 2021-01-11 | $22.43 | $28.70 | $21.75 | $27.11 | $27.11 | 41,048,589 |
| 2021-01-08 | $23.31 | $23.86 | $21.16 | $21.98 | $21.98 | 14,768,072 |
| 2021-01-07 | $22.39 | $23.48 | $22.12 | $23.29 | $23.29 | 13,452,001 |
| 2021-01-06 | $21.07 | $21.90 | $20.66 | $21.58 | $21.58 | 10,682,579 |
| 2021-01-05 | $19.96 | $20.89 | $19.90 | $20.55 | $20.55 | 5,865,410 |
| 2021-01-04 | $20.34 | $20.44 | $19.25 | $20.38 | $20.38 | 5,467,841 |
| 2020-12-31 | $21.38 | $21.46 | $20.02 | $20.06 | $20.06 | 5,769,470 |
| 2020-12-30 | $21.10 | $22.36 | $21.02 | $21.52 | $21.52 | 8,187,251 |
| 2020-12-29 | $21.80 | $22.20 | $20.26 | $21.34 | $21.34 | 7,060,694 |
| 2020-12-28 | $22.77 | $23.31 | $21.25 | $21.98 | $21.98 | 16,352,826 |
| 2020-12-24 | $23.39 | $23.60 | $21.31 | $21.74 | $21.74 | 10,092,217 |
| 2020-12-23 | $21.79 | $24.17 | $21.00 | $22.61 | $22.61 | 24,333,491 |
| 2020-12-22 | $19.75 | $21.17 | $19.72 | $20.52 | $20.52 | 13,601,770 |
| 2020-12-21 | $18.51 | $19.45 | $18.21 | $19.35 | $19.35 | 9,300,753 |
| 2020-12-18 | $19.24 | $19.48 | $18.68 | $18.72 | $18.72 | 15,109,711 |
| 2020-12-17 | $19.35 | $19.80 | $18.86 | $19.22 | $19.22 | 9,349,296 |
| 2020-12-16 | $20.71 | $21.00 | $19.03 | $19.36 | $19.36 | 11,562,300 |
| 2020-12-15 | $19.90 | $20.85 | $19.22 | $20.71 | $20.71 | 11,294,596 |
| 2020-12-14 | $20.00 | $20.30 | $18.96 | $19.00 | $19.00 | 7,355,890 |
| 2020-12-11 | $20.37 | $21.75 | $19.40 | $19.58 | $19.58 | 20,829,410 |
| 2020-12-10 | $18.25 | $19.20 | $18.05 | $18.17 | $18.17 | 6,751,234 |
| 2020-12-09 | $19.72 | $20.62 | $19.00 | $19.20 | $19.20 | 6,375,605 |
| 2020-12-08 | $20.82 | $20.90 | $19.25 | $19.37 | $19.37 | 9,036,550 |
| 2020-12-07 | $21.84 | $21.90 | $20.02 | $20.08 | $20.08 | 12,452,545 |
| 2020-12-04 | $22.72 | $24.27 | $22.00 | $23.47 | $23.47 | 3,703,168 |
| 2020-12-03 | $23.00 | $23.79 | $22.70 | $22.99 | $22.99 | 3,346,466 |
| 2020-12-02 | $20.75 | $22.70 | $20.00 | $22.08 | $22.08 | 5,645,010 |
| 2020-12-01 | $24.95 | $25.37 | $23.20 | $23.41 | $23.41 | 3,708,488 |
| 2020-11-30 | $25.89 | $25.90 | $23.13 | $24.60 | $24.60 | 5,194,913 |
| 2020-11-27 | $27.00 | $27.15 | $25.96 | $26.50 | $26.50 | 3,047,004 |
| 2020-11-25 | $26.13 | $28.37 | $25.85 | $27.12 | $27.12 | 4,244,302 |
| 2020-11-24 | $30.08 | $30.75 | $26.14 | $27.37 | $27.37 | 7,696,279 |
| 2020-11-23 | $27.37 | $29.41 | $27.00 | $28.60 | $28.60 | 7,420,890 |
| 2020-11-20 | $25.88 | $27.30 | $25.58 | $26.46 | $26.46 | 6,534,098 |
| 2020-11-19 | $27.97 | $29.42 | $25.00 | $25.44 | $25.44 | 11,895,615 |
| 2020-11-18 | $26.50 | $29.70 | $25.98 | $27.50 | $27.50 | 18,332,958 |
| 2020-11-17 | $22.82 | $25.76 | $22.25 | $24.70 | $24.70 | 13,444,166 |
| 2020-11-16 | $18.89 | $22.75 | $18.65 | $22.55 | $22.55 | 9,119,259 |
| 2020-11-13 | $17.20 | $18.19 | $16.85 | $17.90 | $17.90 | 3,281,050 |
| 2020-11-12 | $17.00 | $17.30 | $16.63 | $16.70 | $16.70 | 2,883,294 |
| 2020-11-11 | $16.82 | $17.45 | $16.41 | $17.34 | $17.34 | 1,526,235 |
| 2020-11-10 | $17.66 | $17.70 | $16.05 | $16.76 | $16.76 | 2,568,638 |
| 2020-11-09 | $18.59 | $18.95 | $17.29 | $17.86 | $17.86 | 3,459,846 |
| 2020-11-06 | $17.91 | $18.50 | $16.90 | $17.89 | $17.89 | 2,782,013 |
| 2020-11-05 | $17.77 | $18.50 | $17.20 | $18.10 | $18.10 | 4,340,260 |
| 2020-11-04 | $17.25 | $18.85 | $16.55 | $16.85 | $16.85 | 9,347,607 |
| 2020-11-03 | $13.61 | $17.70 | $13.55 | $15.99 | $15.99 | 12,244,067 |
| 2020-11-02 | $13.76 | $13.95 | $13.00 | $13.07 | $13.07 | 2,131,216 |
| 2020-10-30 | $14.40 | $14.60 | $12.80 | $13.05 | $13.05 | 3,405,885 |
| 2020-10-29 | $14.74 | $15.48 | $14.55 | $14.74 | $14.74 | 3,439,378 |
| 2020-10-28 | $14.52 | $14.87 | $13.54 | $14.03 | $14.03 | 6,405,202 |
| 2020-10-27 | $19.06 | $19.50 | $16.50 | $16.56 | $16.56 | 5,341,006 |
| 2020-10-26 | $19.32 | $21.75 | $18.21 | $18.97 | $18.97 | 4,986,198 |
| 2020-10-23 | $20.15 | $20.35 | $18.05 | $18.21 | $18.21 | 3,633,727 |
| 2020-10-22 | $20.81 | $21.49 | $19.72 | $20.45 | $20.45 | 3,024,662 |
| 2020-10-21 | $19.93 | $22.95 | $19.25 | $21.42 | $21.42 | 4,655,336 |
| 2020-10-20 | $21.46 | $21.50 | $18.75 | $19.17 | $19.17 | 5,109,549 |
| 2020-10-19 | $22.84 | $22.97 | $21.60 | $21.75 | $21.75 | 1,953,191 |
| 2020-10-16 | $23.13 | $23.45 | $22.70 | $23.03 | $23.03 | 1,652,219 |
| 2020-10-15 | $23.01 | $23.90 | $22.23 | $22.83 | $22.83 | 2,153,393 |
| 2020-10-14 | $25.16 | $25.37 | $24.20 | $24.55 | $24.55 | 2,113,185 |
| 2020-10-13 | $25.20 | $25.80 | $22.60 | $25.60 | $25.60 | 5,283,360 |
| 2020-10-12 | $25.42 | $26.95 | $23.50 | $25.19 | $25.19 | 6,216,580 |
| 2020-10-09 | $22.40 | $23.40 | $21.05 | $23.20 | $23.20 | 4,520,422 |
| 2020-10-08 | $21.33 | $22.41 | $20.28 | $20.57 | $20.57 | 2,903,590 |
| 2020-10-07 | $21.80 | $22.50 | $20.60 | $21.61 | $21.61 | 2,641,371 |
| 2020-10-06 | $23.00 | $23.48 | $20.53 | $21.58 | $21.58 | 3,238,741 |
| 2020-10-05 | $24.66 | $24.66 | $21.65 | $23.28 | $23.28 | 2,261,777 |
| 2020-10-02 | $22.52 | $24.50 | $22.10 | $23.40 | $23.40 | 2,270,684 |
| 2020-10-01 | $26.14 | $26.38 | $24.68 | $24.97 | $24.97 | 1,941,214 |
| 2020-09-30 | $26.90 | $27.90 | $25.51 | $25.75 | $25.75 | 2,172,537 |
| 2020-09-29 | $27.00 | $28.12 | $25.50 | $27.40 | $27.40 | 2,583,327 |
| 2020-09-28 | $25.92 | $27.50 | $24.62 | $26.95 | $26.95 | 5,602,840 |
| 2020-09-25 | $23.71 | $25.00 | $23.20 | $23.89 | $23.89 | 4,000,473 |
| 2020-09-24 | $20.27 | $24.72 | $18.54 | $21.80 | $21.80 | 7,941,372 |
| 2020-09-23 | $27.77 | $27.92 | $22.76 | $24.40 | $24.40 | 7,881,680 |
| 2020-09-22 | $30.89 | $31.80 | $26.80 | $28.17 | $28.17 | 5,227,544 |
| 2020-09-21 | $29.29 | $31.50 | $28.30 | $31.40 | $31.40 | 3,952,601 |
| 2020-09-18 | $28.60 | $30.23 | $28.03 | $29.01 | $29.01 | 3,413,508 |
| 2020-09-17 | $26.80 | $28.70 | $26.70 | $27.88 | $27.88 | 3,364,381 |
| 2020-09-16 | $26.69 | $28.80 | $26.67 | $27.45 | $27.45 | 3,783,589 |
| 2020-09-15 | $26.66 | $29.79 | $25.15 | $26.58 | $26.58 | 9,762,929 |
| 2020-09-14 | $27.20 | $30.00 | $25.04 | $28.00 | $28.00 | 10,759,688 |
| 2020-09-11 | $22.54 | $25.30 | $22.47 | $24.68 | $24.68 | 8,811,353 |
| 2020-09-10 | $21.70 | $22.52 | $20.08 | $21.10 | $21.10 | 5,057,363 |
| 2020-09-09 | $18.55 | $21.68 | $18.16 | $19.98 | $19.98 | 5,703,134 |
| 2020-09-08 | $17.00 | $18.68 | $16.65 | $17.78 | $17.78 | 2,852,818 |
| 2020-09-04 | $17.55 | $18.36 | $15.51 | $17.60 | $17.60 | 3,239,026 |
| 2020-09-03 | $17.97 | $19.45 | $16.85 | $17.90 | $17.90 | 3,837,007 |
| 2020-09-02 | $17.75 | $18.70 | $17.42 | $18.00 | $18.00 | 3,117,850 |
| 2020-09-01 | $16.55 | $17.53 | $16.15 | $17.25 | $17.25 | 2,161,454 |
| 2020-08-31 | $18.34 | $18.49 | $16.05 | $16.78 | $16.78 | 3,355,097 |
| 2020-08-28 | $18.88 | $19.75 | $17.26 | $17.64 | $17.64 | 4,858,683 |
| 2020-08-27 | $16.25 | $18.97 | $16.21 | $17.83 | $17.83 | 6,618,490 |
| 2020-08-26 | $15.90 | $17.11 | $15.64 | $16.00 | $16.00 | 5,685,904 |
| 2020-08-25 | $14.36 | $14.55 | $14.03 | $14.45 | $14.45 | 1,947,056 |
| 2020-08-24 | $13.81 | $14.35 | $13.80 | $14.17 | $14.17 | 2,097,313 |
| 2020-08-21 | $13.75 | $13.98 | $13.20 | $13.34 | $13.34 | 1,994,779 |
| 2020-08-20 | $14.50 | $14.76 | $13.90 | $13.95 | $13.95 | 2,428,577 |
| 2020-08-19 | $13.93 | $14.50 | $13.81 | $14.40 | $14.40 | 2,087,733 |
| 2020-08-18 | $13.99 | $14.70 | $13.56 | $13.74 | $13.74 | 2,771,689 |
| 2020-08-17 | $13.10 | $13.56 | $12.81 | $13.55 | $13.55 | 1,949,066 |
| 2020-08-14 | $13.10 | $13.10 | $12.57 | $12.97 | $12.97 | 901,717 |
| 2020-08-13 | $12.51 | $13.23 | $12.37 | $12.93 | $12.93 | 1,638,955 |
| 2020-08-12 | $12.27 | $12.60 | $12.25 | $12.60 | $12.60 | 1,207,311 |
| 2020-08-11 | $12.72 | $12.72 | $12.26 | $12.37 | $12.37 | 1,768,745 |
| 2020-08-10 | $12.35 | $12.95 | $12.30 | $12.58 | $12.58 | 2,123,227 |
| 2020-08-07 | $12.20 | $12.40 | $11.75 | $12.25 | $12.25 | 3,270,074 |
| 2020-08-06 | $12.40 | $12.74 | $12.10 | $12.40 | $12.40 | 2,532,893 |
| 2020-08-05 | $13.40 | $13.68 | $12.30 | $12.43 | $12.43 | 5,073,402 |
| 2020-08-04 | $14.10 | $15.10 | $12.64 | $13.00 | $13.00 | 21,140,834 |
| 2020-08-03 | $11.65 | $12.45 | $11.11 | $12.39 | $12.39 | 19,380,349 |
| 2020-07-31 | $10.45 | $10.45 | $10.16 | $10.24 | $10.24 | 269,809 |
| 2020-07-30 | $10.36 | $10.45 | $10.30 | $10.38 | $10.38 | 39,202 |
| 2020-07-29 | $10.49 | $10.49 | $10.36 | $10.38 | $10.38 | 130,754 |
| 2020-07-28 | $10.48 | $10.50 | $10.43 | $10.49 | $10.49 | 10,013 |
| 2020-07-27 | $10.47 | $10.50 | $10.40 | $10.40 | $10.40 | 22,730 |
| 2020-07-24 | $10.48 | $10.48 | $10.41 | $10.44 | $10.44 | 2,430 |
| 2020-07-23 | $10.39 | $10.49 | $10.36 | $10.36 | $10.36 | 41,768 |
| 2020-07-22 | $10.48 | $10.49 | $10.42 | $10.49 | $10.49 | 21,033 |
| 2020-07-21 | $10.49 | $10.50 | $10.38 | $10.49 | $10.49 | 143,887 |
| 2020-07-20 | $10.45 | $10.48 | $10.39 | $10.45 | $10.45 | 14,539 |
| 2020-07-17 | $10.44 | $10.50 | $10.41 | $10.45 | $10.45 | 78,600 |
| 2020-07-16 | $10.45 | $10.47 | $10.36 | $10.45 | $10.45 | 117,900 |
| 2020-07-15 | $10.47 | $10.49 | $10.38 | $10.45 | $10.45 | 121,200 |
| 2020-07-14 | $10.40 | $10.50 | $10.38 | $10.42 | $10.42 | 158,300 |
| 2020-07-13 | $10.40 | $10.50 | $10.38 | $10.40 | $10.40 | 262,200 |
| 2020-07-10 | $10.26 | $10.44 | $10.26 | $10.40 | $10.40 | 113,100 |
| 2020-07-09 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 263,500 |
| 2020-07-08 | $10.35 | $10.38 | $10.35 | $10.38 | $10.38 | 61,100 |
| 2020-07-07 | $10.30 | $10.37 | $10.30 | $10.36 | $10.36 | 212,300 |
| 2020-07-06 | $10.45 | $10.99 | $10.31 | $10.35 | $10.35 | 181,000 |
| 2020-07-02 | $10.34 | $10.60 | $10.34 | $10.45 | $10.45 | 511,300 |
| 2020-07-01 | $10.33 | $10.50 | $10.24 | $10.44 | $10.44 | 41,000 |
| 2020-06-30 | $10.20 | $10.33 | $10.20 | $10.30 | $10.30 | 342,500 |
| 2020-06-29 | $10.10 | $10.23 | $10.08 | $10.20 | $10.20 | 94,700 |
| 2020-06-26 | $10.11 | $10.11 | $10.07 | $10.07 | $10.07 | 18,032 |
| 2020-06-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 172 |
| 2020-06-24 | $10.12 | $10.12 | $10.07 | $10.10 | $10.10 | 5,504 |
| 2020-06-23 | $10.17 | $10.17 | $10.10 | $10.15 | $10.15 | 12,923 |
| 2020-06-22 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 3,159 |
| 2020-06-19 | $10.18 | $10.18 | $10.01 | $10.01 | $10.01 | 24,610 |
| 2020-06-18 | $10.11 | $10.15 | $10.08 | $10.08 | $10.08 | 25,756 |
| 2020-06-17 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 20,522 |
| 2020-06-16 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,710 |
| 2020-06-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 17 |
| 2020-06-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 93,428 |
| 2020-06-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 149,040 |
| 2020-06-10 | $10.04 | $10.12 | $10.01 | $10.12 | $10.12 | 1,233,274 |
| 2020-06-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-06-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-06-05 | $10.04 | $10.04 | $9.98 | $9.98 | $9.98 | 345 |
| 2020-06-04 | $10.05 | $10.05 | $10.01 | $10.01 | $10.01 | 3,022 |
| 2020-06-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-06-02 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 456,512 |
| 2020-06-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 20 |
| 2020-05-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 17,586 |
| 2020-05-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-05-27 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 264 |
| 2020-05-26 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 946 |
| 2020-05-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-05-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-05-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2020-05-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 97 |
| 2020-05-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2020-05-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 282 |
| 2020-05-14 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2020-05-13 | $10.00 | $10.00 | $9.89 | $9.99 | $9.99 | 1,603 |
| 2020-05-12 | $10.03 | $10.05 | $9.90 | $10.02 | $10.02 | 3,407 |
| 2020-05-11 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 206 |
| 2020-05-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 250,624 |
| 2020-05-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 225 |
| 2020-05-06 | $9.95 | $10.09 | $9.95 | $9.95 | $9.95 | 1,600,100 |
| 2020-05-05 | $9.97 | $9.97 | $9.92 | $9.93 | $9.93 | 244,900 |
| 2020-05-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200 |
| 2020-05-01 | $9.95 | $10.04 | $9.95 | $10.04 | $10.04 | 261,673 |
| 2020-04-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2020-04-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 23,765 |
| 2020-04-28 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 830 |
| 2020-04-27 | $9.97 | $10.03 | $9.97 | $9.97 | $9.97 | 16,503 |
| 2020-04-24 | $10.00 | $10.04 | $9.93 | $10.04 | $10.04 | 552,850 |
| 2020-04-23 | $9.98 | $9.98 | $9.97 | $9.97 | $9.97 | 178,961 |
| 2020-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 50,050 |
| 2020-04-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-04-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200,100 |
| 2020-04-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 750,335 |
| 2020-04-16 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 750,135 |
| 2020-04-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7 |
| 2020-04-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-04-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 252 |
| 2020-04-09 | $9.80 | $9.98 | $9.80 | $9.85 | $9.85 | 2,501 |
| 2020-04-08 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 5,342 |
| 2020-04-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2020-04-06 | $9.84 | $10.04 | $9.84 | $10.04 | $10.04 | 55,243 |
| 2020-04-03 | $9.81 | $10.01 | $9.80 | $10.01 | $10.01 | 2,445 |
| 2020-04-02 | $10.15 | $10.20 | $10.00 | $10.09 | $10.09 | 120,809 |
| 2020-04-01 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 6,720 |
| 2020-03-31 | $9.92 | $10.50 | $9.84 | $10.40 | $10.40 | 41,415 |
| 2020-03-30 | $9.84 | $9.88 | $9.84 | $9.88 | $9.88 | 32,446 |
| 2020-03-27 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 7 |
| 2020-03-26 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 40,895 |
| 2020-03-25 | $9.73 | $9.97 | $9.73 | $9.97 | $9.97 | 1,370 |
| 2020-03-24 | $9.65 | $9.71 | $9.65 | $9.71 | $9.71 | 2,100 |
| 2020-03-23 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 10,680 |
| 2020-03-20 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 275,000 |
| 2020-03-19 | $9.55 | $9.60 | $9.50 | $9.60 | $9.60 | 951,862 |
| 2020-03-18 | $9.65 | $9.75 | $9.50 | $9.50 | $9.50 | 661,684 |
| 2020-03-17 | $9.61 | $9.69 | $9.55 | $9.65 | $9.65 | 2,698,843 |
| 2020-03-16 | $9.71 | $9.80 | $9.59 | $9.70 | $9.70 | 578,055 |
| 2020-03-13 | $9.86 | $10.00 | $9.84 | $10.00 | $10.00 | 363,445 |
| 2020-03-12 | $9.95 | $9.95 | $9.85 | $9.85 | $9.85 | 1,121,950 |
| 2020-03-11 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 100,500 |
| 2020-03-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 50 |
| 2020-03-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2020-03-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7,329 |
| 2020-03-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-03-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-03-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-03-02 | $10.05 | $10.11 | $10.01 | $10.08 | $10.08 | 308,881 |
| 2020-02-28 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-02-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2020-02-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1,200 |
| 2020-02-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 200,026 |
| 2020-02-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 31 |
| 2020-02-21 | $10.12 | $10.13 | $10.10 | $10.10 | $10.10 | 48,500 |
| 2020-02-20 | $10.10 | $10.13 | $10.10 | $10.12 | $10.12 | 453,999 |
| 2020-02-19 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 270,218 |
| 2020-02-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-02-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-02-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-02-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2020-02-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2020-02-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,500 |
| 2020-02-07 | $10.11 | $10.11 | $10.10 | $10.11 | $10.11 | 8,314 |
| 2020-02-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 300 |
| 2020-02-05 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 51,558 |
| 2020-02-04 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 3,201 |
| 2020-02-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 10,008 |
| 2020-01-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 20,000 |
| 2020-01-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2020-01-28 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 50,600 |
| 2020-01-27 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 11,995 |
| 2020-01-24 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 11,295 |
| 2020-01-23 | $10.04 | $10.08 | $10.04 | $10.08 | $10.08 | 110,405 |
| 2020-01-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-21 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 2,086 |
| 2020-01-17 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 90,321 |
| 2020-01-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100,724 |
| 2020-01-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2020-01-14 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 14,227 |
| 2020-01-13 | $10.02 | $10.06 | $10.02 | $10.06 | $10.06 | 76,033 |
| 2020-01-10 | $10.04 | $10.26 | $10.02 | $10.02 | $10.02 | 55,751 |
| 2020-01-09 | $10.04 | $10.12 | $10.04 | $10.04 | $10.04 | 5,201 |
| 2020-01-08 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 25,235 |
| 2020-01-07 | $9.99 | $10.04 | $9.97 | $9.97 | $9.97 | 23,697 |
| 2020-01-06 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 176,027 |
| 2020-01-03 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2020-01-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 114 |
| 2019-12-31 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 28,866 |
| 2019-12-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 2 |
| 2019-12-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-26 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 7,906 |
| 2019-12-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 11 |
| 2019-12-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 122 |
| 2019-12-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 301 |
| 2019-12-18 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 1,461 |
| 2019-12-17 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 3,489 |
| 2019-12-16 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 596 |
| 2019-12-13 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 562 |
| 2019-12-12 | $9.90 | $9.94 | $9.90 | $9.94 | $9.94 | 225,206 |
| 2019-12-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-12-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 263 |
| 2019-12-09 | $9.87 | $9.92 | $9.87 | $9.90 | $9.90 | 172,250 |
| 2019-12-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 302 |
| 2019-12-05 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 231,226 |
| 2019-12-04 | $9.86 | $9.93 | $9.86 | $9.93 | $9.93 | 201,000 |
| 2019-12-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-12-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2019-11-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2019-11-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 120 |
| 2019-11-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 10,000 |
| 2019-11-13 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 1,200,100 |
| 2019-11-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-11-11 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 402,702 |
| 2019-11-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-07 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1 |
| 2019-11-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-11-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-30 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-29 | $9.86 | $9.92 | $9.86 | $9.92 | $9.92 | 1,027,280 |
| 2019-10-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,899 |
| 2019-10-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 179 |
| 2019-10-22 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 102 |
| 2019-10-14 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200 |
| 2019-10-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-10 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-09 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-08 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-10-07 | $9.82 | $9.92 | $9.82 | $9.92 | $9.92 | 700,100 |
| 2019-10-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2019-10-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-10-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-23 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 6 |
| 2019-09-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2019-09-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2019-09-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-09-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,695 |
| 2019-08-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-08-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 5 |
| 2019-08-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-08-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-08-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-08-23 | $9.80 | $9.90 | $9.80 | $9.90 | $9.90 | 200 |
| 2019-08-22 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-08-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2019-08-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,000 |
| 2019-08-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 349,994 |
| 2019-08-15 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2019-08-14 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2019-08-13 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 125,200 |
| 2019-08-12 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 125,200 |
| 2019-08-09 | $9.78 | $9.79 | $9.78 | $9.78 | $9.78 | 125,200 |
| 2019-08-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 125,159 |
| 2019-08-07 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 1,975,000 |
| 2019-08-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-08-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1 |
| 2019-08-02 | $9.71 | $9.82 | $9.71 | $9.82 | $9.82 | 400 |
| 2019-08-01 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-31 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 2 |
| 2019-07-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-26 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-25 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-24 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-23 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-22 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-19 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-18 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 1 |
| 2019-07-17 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-16 | $9.75 | $10.45 | $9.75 | $9.77 | $9.77 | 11,235 |
| 2019-07-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-09 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-05 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-03 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-02 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-07-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-06-28 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-06-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-06-26 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-06-25 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 1 |
| 2019-06-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 14,900 |
| 2019-06-21 | $9.73 | $9.73 | $9.72 | $9.72 | $9.72 | 300,000 |
| 2019-06-20 | $9.75 | $9.75 | $9.72 | $9.72 | $9.72 | 631,300 |
| 2019-06-19 | $9.72 | $9.72 | $9.71 | $9.72 | $9.72 | 675,000 |
| 2019-06-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 549,999 |
| 2019-06-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-06-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-06-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-06-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-06-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2019-06-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-06-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-06-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-31 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-30 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-29 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-28 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-21 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-20 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1 |
| 2019-05-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-14 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-13 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11 |
| 2019-05-10 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 20 |
| 2019-05-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-05-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 11 |
| 2019-05-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2019-05-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-30 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-29 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-23 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-22 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 100,000 |
Lordstown Motors Corp - Class A (RIDE) News Headlines
Recent Lordstown Motors Corp - Class A (RIDE) News
Similar Companies to Lordstown Motors Corp - Class A (RIDE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |