Romeo Power Inc - Class A (RMO) Exchange: NYSE
Data as of May 9, 2025
$0.35 ($-0.01) -3.18%
Romeo Power Inc - Class A - Daily Information
Click for more stock information on Romeo Power Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.35 |
| Previous Close | $0.35 |
| High | $0.37 |
| Low | $0.34 |
| Adjusted Open | $0.35 |
| Previous Adjusted Close | $0.35 |
| Adjusted High | $0.37 |
| Adjusted Low | $0.34 |
About Romeo Power Inc - Class A (RMO)
RAGEN MACKENZIE GROUP INC
Invest in Romeo Power Inc - Class A (RMO)
Historical Stock Data for Romeo Power Inc - Class A (RMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | $0.35 | $0.37 | $0.34 | $0.35 | $0.35 | 1,906,339 |
| 2022-10-13 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 1,281,567 |
| 2022-10-12 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 1,714,316 |
| 2022-10-11 | $0.33 | $0.35 | $0.32 | $0.34 | $0.34 | 1,227,613 |
| 2022-10-10 | $0.38 | $0.38 | $0.33 | $0.34 | $0.34 | 1,659,832 |
| 2022-10-07 | $0.40 | $0.41 | $0.38 | $0.38 | $0.38 | 1,904,294 |
| 2022-10-06 | $0.39 | $0.43 | $0.39 | $0.43 | $0.43 | 2,189,897 |
| 2022-10-05 | $0.41 | $0.42 | $0.38 | $0.41 | $0.41 | 2,077,134 |
| 2022-10-04 | $0.41 | $0.43 | $0.41 | $0.41 | $0.41 | 1,861,892 |
| 2022-10-03 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 968,334 |
| 2022-09-30 | $0.41 | $0.43 | $0.40 | $0.40 | $0.40 | 1,521,739 |
| 2022-09-29 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 1,596,156 |
| 2022-09-28 | $0.43 | $0.47 | $0.43 | $0.47 | $0.47 | 1,138,900 |
| 2022-09-27 | $0.46 | $0.47 | $0.42 | $0.43 | $0.43 | 1,823,136 |
| 2022-09-26 | $0.44 | $0.48 | $0.44 | $0.44 | $0.44 | 2,058,409 |
| 2022-09-23 | $0.46 | $0.47 | $0.43 | $0.44 | $0.44 | 2,325,767 |
| 2022-09-22 | $0.50 | $0.52 | $0.46 | $0.46 | $0.46 | 2,025,536 |
| 2022-09-21 | $0.53 | $0.54 | $0.49 | $0.50 | $0.50 | 1,877,265 |
| 2022-09-20 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 2,947,538 |
| 2022-09-19 | $0.60 | $0.63 | $0.54 | $0.56 | $0.56 | 5,385,687 |
| 2022-09-16 | $0.62 | $0.62 | $0.53 | $0.53 | $0.53 | 7,038,396 |
| 2022-09-15 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 2,319,812 |
| 2022-09-14 | $0.59 | $0.65 | $0.58 | $0.60 | $0.60 | 2,721,141 |
| 2022-09-13 | $0.59 | $0.61 | $0.58 | $0.58 | $0.58 | 1,690,919 |
| 2022-09-12 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 1,563,871 |
| 2022-09-09 | $0.60 | $0.64 | $0.60 | $0.63 | $0.63 | 2,416,724 |
| 2022-09-08 | $0.59 | $0.62 | $0.58 | $0.60 | $0.60 | 1,571,518 |
| 2022-09-07 | $0.58 | $0.61 | $0.57 | $0.61 | $0.61 | 1,284,040 |
| 2022-09-06 | $0.59 | $0.61 | $0.57 | $0.58 | $0.58 | 2,241,226 |
| 2022-09-02 | $0.61 | $0.62 | $0.56 | $0.59 | $0.59 | 2,616,223 |
| 2022-09-01 | $0.60 | $0.61 | $0.58 | $0.60 | $0.60 | 2,488,944 |
| 2022-08-31 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 1,683,599 |
| 2022-08-30 | $0.68 | $0.69 | $0.60 | $0.62 | $0.62 | 3,482,818 |
| 2022-08-29 | $0.68 | $0.69 | $0.65 | $0.67 | $0.67 | 1,561,723 |
| 2022-08-26 | $0.69 | $0.70 | $0.64 | $0.66 | $0.66 | 2,160,057 |
| 2022-08-25 | $0.68 | $0.71 | $0.67 | $0.68 | $0.68 | 2,353,593 |
| 2022-08-24 | $0.63 | $0.68 | $0.63 | $0.66 | $0.66 | 2,304,765 |
| 2022-08-23 | $0.62 | $0.67 | $0.62 | $0.64 | $0.64 | 2,520,834 |
| 2022-08-22 | $0.65 | $0.67 | $0.60 | $0.61 | $0.61 | 3,155,056 |
| 2022-08-19 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 2,763,139 |
| 2022-08-18 | $0.72 | $0.73 | $0.71 | $0.72 | $0.72 | 1,734,700 |
| 2022-08-17 | $0.77 | $0.77 | $0.71 | $0.73 | $0.73 | 4,383,468 |
| 2022-08-16 | $0.75 | $0.78 | $0.71 | $0.77 | $0.77 | 5,259,965 |
| 2022-08-15 | $0.74 | $0.79 | $0.74 | $0.74 | $0.74 | 3,912,190 |
| 2022-08-12 | $0.75 | $0.80 | $0.72 | $0.77 | $0.77 | 5,053,532 |
| 2022-08-11 | $0.81 | $0.81 | $0.73 | $0.74 | $0.74 | 4,727,755 |
| 2022-08-10 | $0.82 | $0.83 | $0.76 | $0.78 | $0.78 | 3,348,084 |
| 2022-08-09 | $0.87 | $0.87 | $0.75 | $0.75 | $0.75 | 6,169,557 |
| 2022-08-08 | $0.89 | $0.99 | $0.87 | $0.88 | $0.88 | 8,109,251 |
| 2022-08-05 | $0.84 | $0.89 | $0.82 | $0.89 | $0.89 | 5,629,191 |
| 2022-08-04 | $0.78 | $0.90 | $0.78 | $0.86 | $0.86 | 10,421,659 |
| 2022-08-03 | $0.70 | $0.79 | $0.70 | $0.78 | $0.78 | 13,341,391 |
| 2022-08-02 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 17,795,209 |
| 2022-08-01 | $0.68 | $0.72 | $0.65 | $0.70 | $0.70 | 47,040,338 |
| 2022-07-29 | $0.52 | $0.55 | $0.50 | $0.55 | $0.55 | 9,920,298 |
| 2022-07-28 | $0.52 | $0.56 | $0.50 | $0.53 | $0.53 | 4,027,131 |
| 2022-07-27 | $0.50 | $0.54 | $0.47 | $0.53 | $0.53 | 4,798,975 |
| 2022-07-26 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 3,409,377 |
| 2022-07-25 | $0.52 | $0.53 | $0.49 | $0.50 | $0.50 | 4,331,125 |
| 2022-07-22 | $0.57 | $0.58 | $0.52 | $0.52 | $0.52 | 6,361,953 |
| 2022-07-21 | $0.61 | $0.62 | $0.55 | $0.56 | $0.56 | 4,812,246 |
| 2022-07-20 | $0.57 | $0.63 | $0.57 | $0.62 | $0.62 | 8,533,301 |
| 2022-07-19 | $0.57 | $0.60 | $0.56 | $0.57 | $0.57 | 3,306,435 |
| 2022-07-18 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 3,549,776 |
| 2022-07-15 | $0.61 | $0.62 | $0.55 | $0.58 | $0.58 | 3,478,165 |
| 2022-07-14 | $0.56 | $0.62 | $0.55 | $0.59 | $0.59 | 6,225,463 |
| 2022-07-13 | $0.59 | $0.61 | $0.55 | $0.56 | $0.56 | 7,830,731 |
| 2022-07-12 | $0.52 | $0.68 | $0.48 | $0.63 | $0.63 | 11,878,054 |
| 2022-07-11 | $0.57 | $0.57 | $0.50 | $0.50 | $0.50 | 4,532,708 |
| 2022-07-08 | $0.50 | $0.57 | $0.49 | $0.55 | $0.55 | 6,847,992 |
| 2022-07-07 | $0.47 | $0.50 | $0.47 | $0.50 | $0.50 | 6,007,795 |
| 2022-07-06 | $0.48 | $0.49 | $0.46 | $0.46 | $0.46 | 3,358,190 |
| 2022-07-05 | $0.46 | $0.49 | $0.44 | $0.49 | $0.49 | 5,708,817 |
| 2022-07-01 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 5,641,468 |
| 2022-06-30 | $0.46 | $0.48 | $0.44 | $0.45 | $0.45 | 9,407,357 |
| 2022-06-29 | $0.51 | $0.52 | $0.46 | $0.46 | $0.46 | 22,043,361 |
| 2022-06-28 | $0.52 | $0.54 | $0.49 | $0.52 | $0.52 | 7,597,156 |
| 2022-06-27 | $0.55 | $0.55 | $0.49 | $0.52 | $0.52 | 10,353,172 |
| 2022-06-24 | $0.55 | $0.57 | $0.53 | $0.53 | $0.53 | 16,679,953 |
| 2022-06-23 | $0.52 | $0.55 | $0.50 | $0.52 | $0.52 | 10,957,564 |
| 2022-06-22 | $0.58 | $0.63 | $0.55 | $0.56 | $0.56 | 5,275,701 |
| 2022-06-21 | $0.46 | $0.66 | $0.46 | $0.59 | $0.59 | 19,277,933 |
| 2022-06-17 | $0.46 | $0.52 | $0.45 | $0.45 | $0.45 | 12,252,151 |
| 2022-06-16 | $0.48 | $0.50 | $0.45 | $0.47 | $0.47 | 7,510,939 |
| 2022-06-15 | $0.53 | $0.56 | $0.50 | $0.51 | $0.51 | 8,932,627 |
| 2022-06-14 | $0.61 | $0.62 | $0.51 | $0.53 | $0.53 | 11,672,135 |
| 2022-06-13 | $0.64 | $0.64 | $0.59 | $0.60 | $0.60 | 6,228,860 |
| 2022-06-10 | $0.65 | $0.69 | $0.64 | $0.65 | $0.65 | 6,398,952 |
| 2022-06-09 | $0.72 | $0.74 | $0.66 | $0.66 | $0.66 | 5,650,856 |
| 2022-06-08 | $0.70 | $0.75 | $0.70 | $0.72 | $0.72 | 6,477,863 |
| 2022-06-07 | $0.67 | $0.72 | $0.67 | $0.70 | $0.70 | 7,096,344 |
| 2022-06-06 | $0.74 | $0.75 | $0.65 | $0.67 | $0.67 | 7,373,370 |
| 2022-06-03 | $0.73 | $0.77 | $0.72 | $0.74 | $0.74 | 4,876,947 |
| 2022-06-02 | $0.74 | $0.79 | $0.73 | $0.75 | $0.75 | 7,816,436 |
| 2022-06-01 | $0.83 | $0.83 | $0.73 | $0.73 | $0.73 | 7,328,349 |
| 2022-05-31 | $0.86 | $0.86 | $0.79 | $0.79 | $0.79 | 7,993,217 |
| 2022-05-27 | $0.83 | $0.88 | $0.83 | $0.83 | $0.83 | 4,473,713 |
| 2022-05-26 | $0.81 | $0.88 | $0.78 | $0.81 | $0.81 | 5,324,356 |
| 2022-05-25 | $0.82 | $0.83 | $0.79 | $0.81 | $0.81 | 3,685,116 |
| 2022-05-24 | $0.89 | $0.90 | $0.80 | $0.81 | $0.81 | 4,024,806 |
| 2022-05-23 | $0.90 | $0.93 | $0.83 | $0.89 | $0.89 | 4,019,716 |
| 2022-05-20 | $0.95 | $0.96 | $0.85 | $0.88 | $0.88 | 4,781,972 |
| 2022-05-19 | $0.96 | $1.00 | $0.90 | $0.91 | $0.91 | 5,811,790 |
| 2022-05-18 | $1.00 | $1.05 | $0.92 | $0.92 | $0.92 | 5,777,714 |
| 2022-05-17 | $1.01 | $1.03 | $0.97 | $1.01 | $1.01 | 2,537,491 |
| 2022-05-16 | $1.00 | $1.00 | $0.92 | $0.98 | $0.98 | 2,920,313 |
| 2022-05-13 | $0.97 | $1.04 | $0.95 | $0.96 | $0.96 | 4,606,280 |
| 2022-05-12 | $0.85 | $1.03 | $0.85 | $0.91 | $0.91 | 6,057,183 |
| 2022-05-11 | $0.96 | $0.98 | $0.86 | $0.86 | $0.86 | 4,705,738 |
| 2022-05-10 | $1.11 | $1.12 | $0.93 | $0.96 | $0.96 | 6,527,137 |
| 2022-05-09 | $1.15 | $1.15 | $1.05 | $1.06 | $1.06 | 4,573,143 |
| 2022-05-06 | $1.16 | $1.20 | $1.08 | $1.17 | $1.17 | 4,662,993 |
| 2022-05-05 | $1.20 | $1.22 | $1.13 | $1.14 | $1.14 | 2,948,897 |
| 2022-05-04 | $1.17 | $1.25 | $1.14 | $1.25 | $1.25 | 3,038,909 |
| 2022-05-03 | $1.21 | $1.21 | $1.12 | $1.20 | $1.20 | 3,558,993 |
| 2022-05-02 | $1.12 | $1.19 | $1.08 | $1.19 | $1.19 | 4,004,431 |
| 2022-04-29 | $1.11 | $1.20 | $1.07 | $1.10 | $1.10 | 3,787,340 |
| 2022-04-28 | $1.17 | $1.18 | $1.05 | $1.13 | $1.13 | 4,155,835 |
| 2022-04-27 | $1.15 | $1.18 | $1.12 | $1.12 | $1.12 | 2,614,723 |
| 2022-04-26 | $1.17 | $1.18 | $1.11 | $1.14 | $1.14 | 4,355,729 |
| 2022-04-25 | $1.08 | $1.19 | $1.06 | $1.19 | $1.19 | 4,907,523 |
| 2022-04-22 | $1.04 | $1.10 | $1.04 | $1.10 | $1.10 | 3,921,983 |
| 2022-04-21 | $1.14 | $1.19 | $1.05 | $1.06 | $1.06 | 7,417,160 |
| 2022-04-20 | $1.19 | $1.20 | $1.13 | $1.14 | $1.14 | 3,301,213 |
| 2022-04-19 | $1.19 | $1.22 | $1.15 | $1.17 | $1.17 | 4,354,497 |
| 2022-04-18 | $1.25 | $1.26 | $1.15 | $1.16 | $1.16 | 6,006,045 |
| 2022-04-14 | $1.31 | $1.32 | $1.25 | $1.26 | $1.26 | 4,135,451 |
| 2022-04-13 | $1.30 | $1.32 | $1.25 | $1.29 | $1.29 | 3,729,051 |
| 2022-04-12 | $1.36 | $1.39 | $1.29 | $1.30 | $1.30 | 5,107,836 |
| 2022-04-11 | $1.38 | $1.42 | $1.33 | $1.34 | $1.34 | 4,609,989 |
| 2022-04-08 | $1.43 | $1.44 | $1.37 | $1.40 | $1.40 | 4,919,127 |
| 2022-04-07 | $1.45 | $1.47 | $1.37 | $1.43 | $1.43 | 4,964,582 |
| 2022-04-06 | $1.55 | $1.55 | $1.42 | $1.44 | $1.44 | 6,759,444 |
| 2022-04-05 | $1.64 | $1.65 | $1.53 | $1.56 | $1.56 | 6,678,888 |
| 2022-04-04 | $1.47 | $1.68 | $1.44 | $1.68 | $1.68 | 12,684,157 |
| 2022-04-01 | $1.50 | $1.52 | $1.41 | $1.43 | $1.43 | 8,970,725 |
| 2022-03-31 | $1.61 | $1.63 | $1.48 | $1.49 | $1.49 | 13,976,785 |
| 2022-03-30 | $1.49 | $1.76 | $1.45 | $1.58 | $1.58 | 41,346,905 |
| 2022-03-29 | $1.40 | $1.43 | $1.33 | $1.41 | $1.41 | 14,905,984 |
| 2022-03-28 | $1.50 | $1.50 | $1.34 | $1.36 | $1.36 | 12,061,374 |
| 2022-03-25 | $1.53 | $1.55 | $1.42 | $1.45 | $1.45 | 5,688,195 |
| 2022-03-24 | $1.67 | $1.75 | $1.47 | $1.53 | $1.53 | 15,005,239 |
| 2022-03-23 | $1.67 | $1.70 | $1.58 | $1.58 | $1.58 | 9,098,846 |
| 2022-03-22 | $1.66 | $1.74 | $1.63 | $1.70 | $1.70 | 5,978,023 |
| 2022-03-21 | $1.77 | $1.77 | $1.61 | $1.63 | $1.63 | 5,131,604 |
| 2022-03-18 | $1.61 | $1.75 | $1.61 | $1.73 | $1.73 | 11,953,543 |
| 2022-03-17 | $1.49 | $1.62 | $1.46 | $1.62 | $1.62 | 8,160,554 |
| 2022-03-16 | $1.38 | $1.52 | $1.38 | $1.47 | $1.47 | 6,493,032 |
| 2022-03-15 | $1.35 | $1.38 | $1.29 | $1.37 | $1.37 | 2,752,923 |
| 2022-03-14 | $1.42 | $1.44 | $1.33 | $1.33 | $1.33 | 3,278,641 |
| 2022-03-11 | $1.51 | $1.52 | $1.37 | $1.42 | $1.42 | 3,553,664 |
| 2022-03-10 | $1.45 | $1.52 | $1.42 | $1.51 | $1.51 | 4,493,186 |
| 2022-03-09 | $1.54 | $1.56 | $1.45 | $1.49 | $1.49 | 6,238,609 |
| 2022-03-08 | $1.47 | $1.60 | $1.42 | $1.50 | $1.50 | 11,938,863 |
| 2022-03-07 | $1.38 | $1.53 | $1.36 | $1.47 | $1.47 | 6,805,770 |
| 2022-03-04 | $1.48 | $1.48 | $1.34 | $1.37 | $1.37 | 8,849,613 |
| 2022-03-03 | $1.64 | $1.64 | $1.48 | $1.49 | $1.49 | 7,603,595 |
| 2022-03-02 | $1.61 | $1.63 | $1.50 | $1.62 | $1.62 | 9,642,610 |
| 2022-03-01 | $1.78 | $1.80 | $1.66 | $1.70 | $1.70 | 8,630,263 |
| 2022-02-28 | $1.81 | $1.88 | $1.75 | $1.83 | $1.83 | 7,341,559 |
| 2022-02-25 | $1.97 | $1.97 | $1.78 | $1.83 | $1.83 | 5,242,101 |
| 2022-02-24 | $1.67 | $1.93 | $1.62 | $1.93 | $1.93 | 5,884,780 |
| 2022-02-23 | $1.95 | $1.95 | $1.76 | $1.77 | $1.77 | 4,160,395 |
| 2022-02-22 | $1.99 | $2.04 | $1.83 | $1.87 | $1.87 | 6,826,973 |
| 2022-02-18 | $2.15 | $2.17 | $1.96 | $2.05 | $2.05 | 4,509,014 |
| 2022-02-17 | $2.21 | $2.32 | $2.10 | $2.15 | $2.15 | 2,493,033 |
| 2022-02-16 | $2.16 | $2.28 | $2.12 | $2.25 | $2.25 | 2,157,338 |
| 2022-02-15 | $2.09 | $2.26 | $2.06 | $2.22 | $2.22 | 2,942,096 |
| 2022-02-14 | $2.07 | $2.15 | $2.00 | $2.01 | $2.01 | 2,213,189 |
| 2022-02-11 | $2.19 | $2.25 | $2.02 | $2.06 | $2.06 | 3,241,522 |
| 2022-02-10 | $2.23 | $2.36 | $2.16 | $2.19 | $2.19 | 3,783,907 |
| 2022-02-09 | $2.25 | $2.32 | $2.24 | $2.32 | $2.32 | 3,834,416 |
| 2022-02-08 | $2.14 | $2.23 | $2.08 | $2.21 | $2.21 | 2,985,229 |
| 2022-02-07 | $2.26 | $2.34 | $2.11 | $2.12 | $2.12 | 3,267,219 |
| 2022-02-04 | $2.09 | $2.22 | $2.07 | $2.18 | $2.18 | 3,233,892 |
| 2022-02-03 | $2.15 | $2.21 | $2.05 | $2.06 | $2.06 | 3,708,360 |
| 2022-02-02 | $2.27 | $2.27 | $2.08 | $2.21 | $2.21 | 5,549,926 |
| 2022-02-01 | $2.39 | $2.39 | $2.15 | $2.28 | $2.28 | 6,098,079 |
| 2022-01-31 | $1.91 | $2.40 | $1.90 | $2.36 | $2.36 | 12,892,151 |
| 2022-01-28 | $1.83 | $1.93 | $1.75 | $1.88 | $1.88 | 6,537,131 |
| 2022-01-27 | $2.11 | $2.12 | $1.82 | $1.83 | $1.83 | 10,624,340 |
| 2022-01-26 | $2.28 | $2.41 | $2.18 | $2.20 | $2.20 | 6,603,105 |
| 2022-01-25 | $2.10 | $2.23 | $2.05 | $2.19 | $2.19 | 4,585,166 |
| 2022-01-24 | $2.11 | $2.20 | $1.90 | $2.19 | $2.19 | 9,364,493 |
| 2022-01-21 | $2.41 | $2.42 | $2.18 | $2.19 | $2.19 | 9,259,431 |
| 2022-01-20 | $2.66 | $2.73 | $2.45 | $2.46 | $2.46 | 6,403,467 |
| 2022-01-19 | $2.79 | $2.80 | $2.62 | $2.63 | $2.63 | 4,249,826 |
| 2022-01-18 | $3.06 | $3.07 | $2.74 | $2.75 | $2.75 | 6,159,469 |
| 2022-01-14 | $3.11 | $3.17 | $3.01 | $3.12 | $3.12 | 2,624,774 |
| 2022-01-13 | $3.25 | $3.32 | $3.12 | $3.14 | $3.14 | 2,481,978 |
| 2022-01-12 | $3.39 | $3.43 | $3.21 | $3.21 | $3.21 | 2,257,371 |
| 2022-01-11 | $3.17 | $3.34 | $3.14 | $3.31 | $3.31 | 2,333,523 |
| 2022-01-10 | $3.21 | $3.23 | $3.04 | $3.14 | $3.14 | 3,844,776 |
| 2022-01-07 | $3.33 | $3.43 | $3.23 | $3.23 | $3.23 | 3,211,432 |
| 2022-01-06 | $3.49 | $3.54 | $3.25 | $3.30 | $3.30 | 3,924,204 |
| 2022-01-05 | $3.65 | $3.89 | $3.47 | $3.49 | $3.49 | 4,404,490 |
| 2022-01-04 | $3.85 | $3.87 | $3.64 | $3.67 | $3.67 | 3,026,703 |
| 2022-01-03 | $3.78 | $3.94 | $3.75 | $3.77 | $3.77 | 3,516,513 |
| 2021-12-31 | $3.73 | $3.88 | $3.64 | $3.65 | $3.65 | 3,029,582 |
| 2021-12-30 | $3.49 | $3.91 | $3.43 | $3.78 | $3.78 | 5,254,111 |
| 2021-12-29 | $3.72 | $3.74 | $3.46 | $3.49 | $3.49 | 4,227,614 |
| 2021-12-28 | $3.80 | $3.92 | $3.74 | $3.76 | $3.76 | 2,634,938 |
| 2021-12-27 | $4.11 | $4.12 | $3.77 | $3.81 | $3.81 | 4,260,566 |
| 2021-12-23 | $4.00 | $4.22 | $3.96 | $4.17 | $4.17 | 3,447,297 |
| 2021-12-22 | $4.00 | $4.07 | $3.89 | $3.98 | $3.98 | 2,304,852 |
| 2021-12-21 | $3.91 | $4.05 | $3.89 | $4.04 | $4.04 | 2,640,044 |
| 2021-12-20 | $3.84 | $3.91 | $3.75 | $3.86 | $3.86 | 3,135,762 |
| 2021-12-17 | $3.77 | $4.04 | $3.61 | $4.01 | $4.01 | 5,121,849 |
| 2021-12-16 | $3.92 | $3.98 | $3.76 | $3.81 | $3.81 | 2,231,586 |
| 2021-12-15 | $3.74 | $3.92 | $3.57 | $3.90 | $3.90 | 2,711,847 |
| 2021-12-14 | $3.83 | $3.90 | $3.72 | $3.72 | $3.72 | 1,840,427 |
| 2021-12-13 | $3.89 | $4.07 | $3.84 | $3.88 | $3.88 | 2,409,034 |
| 2021-12-10 | $4.07 | $4.15 | $3.92 | $3.95 | $3.95 | 2,483,286 |
| 2021-12-09 | $4.07 | $4.19 | $4.04 | $4.06 | $4.06 | 2,291,121 |
| 2021-12-08 | $4.03 | $4.21 | $3.99 | $4.15 | $4.15 | 2,863,329 |
| 2021-12-07 | $4.00 | $4.14 | $3.98 | $4.02 | $4.02 | 3,670,918 |
| 2021-12-06 | $3.52 | $3.95 | $3.29 | $3.87 | $3.87 | 4,698,345 |
| 2021-12-03 | $3.80 | $3.82 | $3.47 | $3.57 | $3.57 | 5,225,072 |
| 2021-12-02 | $3.75 | $3.91 | $3.63 | $3.81 | $3.81 | 4,089,881 |
| 2021-12-01 | $4.04 | $4.07 | $3.68 | $3.71 | $3.71 | 4,031,247 |
| 2021-11-30 | $3.98 | $4.07 | $3.80 | $3.96 | $3.96 | 3,497,934 |
| 2021-11-29 | $4.12 | $4.13 | $3.88 | $4.02 | $4.02 | 3,760,608 |
| 2021-11-26 | $4.09 | $4.15 | $3.97 | $4.04 | $4.04 | 2,923,891 |
| 2021-11-24 | $4.08 | $4.27 | $3.98 | $4.26 | $4.26 | 2,678,265 |
| 2021-11-23 | $4.18 | $4.30 | $4.02 | $4.17 | $4.17 | 4,657,542 |
| 2021-11-22 | $4.61 | $4.62 | $4.13 | $4.22 | $4.22 | 5,039,431 |
| 2021-11-19 | $4.45 | $4.59 | $4.38 | $4.51 | $4.51 | 3,700,671 |
| 2021-11-18 | $5.16 | $5.20 | $4.35 | $4.43 | $4.43 | 9,741,386 |
| 2021-11-17 | $5.35 | $5.55 | $5.10 | $5.17 | $5.17 | 10,459,233 |
| 2021-11-16 | $4.99 | $5.55 | $4.81 | $5.23 | $5.23 | 27,035,756 |
| 2021-11-15 | $4.60 | $4.60 | $4.34 | $4.43 | $4.43 | 6,618,800 |
| 2021-11-12 | $4.56 | $4.67 | $4.48 | $4.53 | $4.53 | 2,384,851 |
| 2021-11-11 | $4.47 | $4.61 | $4.31 | $4.52 | $4.52 | 3,437,092 |
| 2021-11-10 | $4.57 | $4.59 | $4.30 | $4.39 | $4.39 | 2,965,551 |
| 2021-11-09 | $4.90 | $4.91 | $4.49 | $4.58 | $4.58 | 3,651,544 |
| 2021-11-08 | $4.48 | $5.00 | $4.45 | $4.92 | $4.92 | 8,150,652 |
| 2021-11-05 | $4.50 | $4.51 | $4.28 | $4.40 | $4.40 | 3,075,326 |
| 2021-11-04 | $4.59 | $4.69 | $4.46 | $4.48 | $4.48 | 2,731,664 |
| 2021-11-03 | $4.46 | $4.65 | $4.40 | $4.54 | $4.54 | 3,498,298 |
| 2021-11-02 | $4.54 | $4.55 | $4.29 | $4.46 | $4.46 | 3,432,631 |
| 2021-11-01 | $4.45 | $4.55 | $4.36 | $4.49 | $4.49 | 5,406,074 |
| 2021-10-29 | $4.35 | $4.49 | $4.24 | $4.34 | $4.34 | 4,508,815 |
| 2021-10-28 | $4.00 | $4.47 | $3.98 | $4.42 | $4.42 | 10,524,801 |
| 2021-10-27 | $4.12 | $4.18 | $3.94 | $3.97 | $3.97 | 8,092,857 |
| 2021-10-26 | $4.56 | $4.56 | $4.16 | $4.17 | $4.17 | 12,171,811 |
| 2021-10-25 | $4.58 | $4.74 | $4.53 | $4.60 | $4.60 | 4,172,409 |
| 2021-10-22 | $4.87 | $4.87 | $4.52 | $4.56 | $4.56 | 3,318,540 |
| 2021-10-21 | $4.86 | $5.00 | $4.81 | $4.88 | $4.88 | 3,393,984 |
| 2021-10-20 | $4.87 | $4.96 | $4.79 | $4.89 | $4.89 | 2,198,272 |
| 2021-10-19 | $4.79 | $4.92 | $4.74 | $4.85 | $4.85 | 3,735,510 |
| 2021-10-18 | $4.70 | $4.78 | $4.66 | $4.73 | $4.73 | 2,349,440 |
| 2021-10-15 | $4.98 | $4.98 | $4.75 | $4.77 | $4.77 | 2,472,271 |
| 2021-10-14 | $4.99 | $5.02 | $4.83 | $4.85 | $4.85 | 1,731,944 |
| 2021-10-13 | $4.80 | $4.94 | $4.70 | $4.94 | $4.94 | 1,932,896 |
| 2021-10-12 | $4.64 | $4.82 | $4.64 | $4.76 | $4.76 | 2,564,811 |
| 2021-10-11 | $4.67 | $4.78 | $4.59 | $4.62 | $4.62 | 1,625,643 |
| 2021-10-08 | $4.75 | $4.75 | $4.60 | $4.64 | $4.64 | 1,591,589 |
| 2021-10-07 | $4.72 | $4.81 | $4.62 | $4.67 | $4.67 | 2,207,592 |
| 2021-10-06 | $4.51 | $4.64 | $4.48 | $4.63 | $4.63 | 3,235,066 |
| 2021-10-05 | $4.67 | $4.82 | $4.58 | $4.60 | $4.60 | 3,157,938 |
| 2021-10-04 | $4.85 | $4.85 | $4.58 | $4.60 | $4.60 | 3,440,713 |
| 2021-10-01 | $4.96 | $5.09 | $4.79 | $4.88 | $4.88 | 2,710,631 |
| 2021-09-30 | $4.93 | $5.03 | $4.81 | $4.95 | $4.95 | 2,333,873 |
| 2021-09-29 | $5.13 | $5.23 | $4.85 | $4.94 | $4.94 | 6,154,788 |
| 2021-09-28 | $5.57 | $5.72 | $5.00 | $5.08 | $5.08 | 7,014,592 |
| 2021-09-27 | $5.22 | $5.63 | $5.19 | $5.61 | $5.61 | 5,726,033 |
| 2021-09-24 | $5.26 | $5.42 | $5.15 | $5.18 | $5.18 | 4,351,451 |
| 2021-09-23 | $5.12 | $5.51 | $4.98 | $5.46 | $5.46 | 9,426,503 |
| 2021-09-22 | $4.94 | $5.16 | $4.94 | $4.99 | $4.99 | 4,003,701 |
| 2021-09-21 | $4.74 | $4.98 | $4.68 | $4.96 | $4.96 | 3,505,027 |
| 2021-09-20 | $4.80 | $4.85 | $4.56 | $4.72 | $4.72 | 5,354,046 |
| 2021-09-17 | $4.92 | $5.16 | $4.90 | $5.08 | $5.08 | 15,812,406 |
| 2021-09-16 | $4.80 | $4.99 | $4.72 | $4.93 | $4.93 | 3,134,977 |
| 2021-09-15 | $4.71 | $4.86 | $4.67 | $4.82 | $4.82 | 2,760,960 |
| 2021-09-14 | $4.64 | $4.98 | $4.63 | $4.75 | $4.75 | 5,326,249 |
| 2021-09-13 | $4.70 | $4.78 | $4.54 | $4.65 | $4.65 | 4,561,053 |
| 2021-09-10 | $4.85 | $4.91 | $4.60 | $4.61 | $4.61 | 4,480,052 |
| 2021-09-09 | $4.76 | $4.94 | $4.68 | $4.85 | $4.85 | 3,760,089 |
| 2021-09-08 | $5.16 | $5.19 | $4.72 | $4.84 | $4.84 | 6,177,910 |
| 2021-09-07 | $5.10 | $5.23 | $5.05 | $5.18 | $5.18 | 3,768,355 |
| 2021-09-03 | $5.06 | $5.10 | $4.94 | $5.07 | $5.07 | 2,705,735 |
| 2021-09-02 | $4.91 | $5.13 | $4.91 | $5.04 | $5.04 | 4,040,945 |
| 2021-09-01 | $4.90 | $5.10 | $4.77 | $4.89 | $4.89 | 4,800,148 |
| 2021-08-31 | $5.04 | $5.14 | $4.85 | $4.87 | $4.87 | 5,088,206 |
| 2021-08-30 | $4.96 | $5.08 | $4.92 | $5.04 | $5.04 | 4,042,276 |
| 2021-08-27 | $5.13 | $5.24 | $4.88 | $4.90 | $4.90 | 5,927,123 |
| 2021-08-26 | $5.04 | $5.52 | $4.98 | $5.06 | $5.06 | 7,932,615 |
| 2021-08-25 | $5.00 | $5.37 | $4.90 | $5.04 | $5.04 | 7,401,969 |
| 2021-08-24 | $4.99 | $5.06 | $4.77 | $4.97 | $4.97 | 5,953,536 |
| 2021-08-23 | $4.33 | $5.12 | $4.28 | $5.04 | $5.04 | 13,486,059 |
| 2021-08-20 | $4.25 | $4.33 | $4.09 | $4.29 | $4.29 | 10,095,192 |
| 2021-08-19 | $4.69 | $4.74 | $4.17 | $4.20 | $4.20 | 12,747,764 |
| 2021-08-18 | $4.80 | $4.95 | $4.66 | $4.79 | $4.79 | 8,938,678 |
| 2021-08-17 | $4.97 | $5.01 | $4.60 | $4.76 | $4.76 | 23,006,161 |
| 2021-08-16 | $6.52 | $6.52 | $5.80 | $5.82 | $5.82 | 10,245,775 |
| 2021-08-13 | $7.43 | $7.44 | $6.56 | $6.57 | $6.57 | 9,021,067 |
| 2021-08-12 | $6.84 | $6.96 | $6.74 | $6.90 | $6.90 | 2,207,588 |
| 2021-08-11 | $6.91 | $6.92 | $6.60 | $6.87 | $6.87 | 3,025,597 |
| 2021-08-10 | $6.97 | $7.16 | $6.72 | $6.90 | $6.90 | 3,033,542 |
| 2021-08-09 | $6.67 | $6.90 | $6.55 | $6.85 | $6.85 | 2,753,386 |
| 2021-08-06 | $6.97 | $7.00 | $6.64 | $6.64 | $6.64 | 2,546,113 |
| 2021-08-05 | $6.75 | $7.03 | $6.67 | $6.86 | $6.86 | 1,548,986 |
| 2021-08-04 | $6.78 | $7.04 | $6.60 | $6.71 | $6.71 | 2,039,701 |
| 2021-08-03 | $6.95 | $7.02 | $6.67 | $6.85 | $6.85 | 1,966,083 |
| 2021-08-02 | $7.06 | $7.14 | $6.89 | $6.99 | $6.99 | 1,901,262 |
| 2021-07-30 | $6.90 | $7.34 | $6.87 | $7.05 | $7.05 | 3,642,112 |
| 2021-07-29 | $7.14 | $7.23 | $6.93 | $6.93 | $6.93 | 1,418,453 |
| 2021-07-28 | $6.70 | $7.13 | $6.69 | $7.06 | $7.06 | 2,922,200 |
| 2021-07-27 | $6.89 | $6.94 | $6.46 | $6.63 | $6.63 | 3,113,475 |
| 2021-07-26 | $6.98 | $7.19 | $6.86 | $6.92 | $6.92 | 2,127,716 |
| 2021-07-23 | $7.07 | $7.07 | $6.84 | $6.98 | $6.98 | 1,732,198 |
| 2021-07-22 | $7.38 | $7.38 | $7.08 | $7.10 | $7.10 | 1,389,196 |
| 2021-07-21 | $7.08 | $7.50 | $7.06 | $7.40 | $7.40 | 2,135,444 |
| 2021-07-20 | $6.85 | $7.15 | $6.58 | $7.03 | $7.03 | 2,934,246 |
| 2021-07-19 | $6.94 | $7.02 | $6.70 | $6.85 | $6.85 | 3,124,522 |
| 2021-07-16 | $7.50 | $7.57 | $7.02 | $7.11 | $7.11 | 2,310,579 |
| 2021-07-15 | $7.16 | $7.72 | $7.08 | $7.46 | $7.46 | 4,255,010 |
| 2021-07-14 | $7.22 | $7.40 | $6.98 | $7.22 | $7.22 | 2,590,301 |
| 2021-07-13 | $7.11 | $7.23 | $6.96 | $7.23 | $7.23 | 2,600,953 |
| 2021-07-12 | $7.53 | $7.53 | $7.05 | $7.13 | $7.13 | 2,723,363 |
| 2021-07-09 | $7.35 | $7.49 | $7.17 | $7.49 | $7.49 | 2,223,299 |
| 2021-07-08 | $7.14 | $7.37 | $6.95 | $7.21 | $7.21 | 2,407,450 |
| 2021-07-07 | $7.50 | $7.59 | $7.09 | $7.20 | $7.20 | 2,704,571 |
| 2021-07-06 | $7.76 | $7.77 | $7.45 | $7.53 | $7.53 | 3,282,825 |
| 2021-07-02 | $7.99 | $8.05 | $7.69 | $7.75 | $7.75 | 2,569,165 |
| 2021-07-01 | $8.13 | $8.22 | $7.89 | $8.01 | $8.01 | 2,459,553 |
| 2021-06-30 | $8.17 | $8.26 | $7.88 | $8.14 | $8.14 | 3,054,166 |
| 2021-06-29 | $8.51 | $8.67 | $8.15 | $8.21 | $8.21 | 5,526,068 |
| 2021-06-28 | $8.75 | $8.78 | $8.39 | $8.46 | $8.46 | 6,590,060 |
| 2021-06-25 | $8.75 | $8.97 | $8.62 | $8.72 | $8.72 | 8,627,595 |
| 2021-06-24 | $8.81 | $8.93 | $8.53 | $8.72 | $8.72 | 2,453,725 |
| 2021-06-23 | $8.62 | $8.82 | $8.55 | $8.69 | $8.69 | 2,691,318 |
| 2021-06-22 | $8.33 | $8.54 | $8.22 | $8.53 | $8.53 | 2,065,068 |
| 2021-06-21 | $8.80 | $8.80 | $8.16 | $8.35 | $8.35 | 2,905,559 |
| 2021-06-18 | $8.60 | $8.80 | $8.38 | $8.77 | $8.77 | 4,359,749 |
| 2021-06-17 | $8.69 | $8.99 | $8.43 | $8.58 | $8.58 | 2,305,525 |
| 2021-06-16 | $8.56 | $8.85 | $8.45 | $8.77 | $8.77 | 2,386,747 |
| 2021-06-15 | $8.88 | $8.90 | $8.36 | $8.62 | $8.62 | 3,096,177 |
| 2021-06-14 | $9.19 | $9.39 | $8.77 | $8.83 | $8.83 | 3,681,210 |
| 2021-06-11 | $9.39 | $9.49 | $9.09 | $9.23 | $9.23 | 2,743,310 |
| 2021-06-10 | $9.92 | $10.13 | $9.19 | $9.36 | $9.36 | 4,147,461 |
| 2021-06-09 | $10.72 | $10.74 | $9.78 | $9.88 | $9.88 | 5,245,829 |
| 2021-06-08 | $10.11 | $10.56 | $9.76 | $10.32 | $10.32 | 7,685,863 |
| 2021-06-07 | $9.25 | $10.24 | $9.02 | $9.71 | $9.71 | 5,643,314 |
| 2021-06-04 | $9.74 | $9.79 | $9.05 | $9.15 | $9.15 | 3,077,716 |
| 2021-06-03 | $9.02 | $10.28 | $8.88 | $9.56 | $9.56 | 9,131,137 |
| 2021-06-02 | $8.82 | $9.23 | $8.70 | $9.18 | $9.18 | 6,076,313 |
| 2021-06-01 | $8.56 | $8.70 | $8.14 | $8.63 | $8.63 | 3,092,083 |
| 2021-05-28 | $8.78 | $9.03 | $8.32 | $8.48 | $8.48 | 7,797,552 |
| 2021-05-27 | $8.11 | $8.38 | $7.86 | $8.38 | $8.38 | 3,911,251 |
| 2021-05-26 | $7.63 | $8.14 | $7.51 | $8.07 | $8.07 | 3,113,897 |
| 2021-05-25 | $7.86 | $8.06 | $7.54 | $7.57 | $7.57 | 2,462,137 |
| 2021-05-24 | $7.88 | $7.97 | $7.61 | $7.88 | $7.88 | 2,501,312 |
| 2021-05-21 | $7.69 | $8.05 | $7.52 | $7.81 | $7.81 | 2,569,811 |
| 2021-05-20 | $7.79 | $7.83 | $7.33 | $7.70 | $7.70 | 2,536,497 |
| 2021-05-19 | $7.38 | $7.91 | $7.32 | $7.61 | $7.61 | 3,263,458 |
| 2021-05-18 | $7.35 | $8.08 | $7.15 | $7.77 | $7.77 | 4,998,445 |
| 2021-05-17 | $6.72 | $7.35 | $6.68 | $7.35 | $7.35 | 4,060,580 |
| 2021-05-14 | $6.76 | $6.93 | $6.33 | $6.90 | $6.90 | 6,986,497 |
| 2021-05-13 | $7.02 | $7.30 | $6.55 | $6.61 | $6.61 | 5,937,781 |
| 2021-05-12 | $7.02 | $7.30 | $6.71 | $6.82 | $6.82 | 3,192,159 |
| 2021-05-11 | $6.87 | $7.44 | $6.80 | $7.18 | $7.18 | 3,809,132 |
| 2021-05-10 | $7.70 | $7.78 | $7.08 | $7.12 | $7.12 | 3,800,758 |
| 2021-05-07 | $7.60 | $8.07 | $7.49 | $7.72 | $7.72 | 2,807,271 |
| 2021-05-06 | $7.98 | $7.98 | $7.34 | $7.56 | $7.56 | 3,465,076 |
| 2021-05-05 | $8.28 | $8.38 | $7.91 | $7.92 | $7.92 | 1,659,495 |
| 2021-05-04 | $8.15 | $8.44 | $7.71 | $8.40 | $8.40 | 3,591,783 |
| 2021-05-03 | $8.63 | $8.73 | $8.02 | $8.27 | $8.27 | 2,977,416 |
| 2021-04-30 | $8.73 | $9.11 | $8.61 | $8.61 | $8.61 | 2,401,778 |
| 2021-04-29 | $9.11 | $9.15 | $8.55 | $8.87 | $8.87 | 3,192,306 |
| 2021-04-28 | $8.84 | $9.22 | $8.68 | $9.15 | $9.15 | 3,259,998 |
| 2021-04-27 | $9.27 | $9.30 | $8.78 | $8.99 | $8.99 | 4,318,313 |
| 2021-04-26 | $8.71 | $9.17 | $8.41 | $9.14 | $9.14 | 4,289,427 |
| 2021-04-23 | $8.23 | $8.70 | $8.23 | $8.52 | $8.52 | 4,838,469 |
| 2021-04-22 | $7.98 | $8.86 | $7.80 | $8.25 | $8.25 | 10,626,043 |
| 2021-04-21 | $7.05 | $7.98 | $6.91 | $7.87 | $7.87 | 9,040,869 |
| 2021-04-20 | $7.66 | $7.87 | $6.97 | $7.21 | $7.21 | 8,547,194 |
| 2021-04-19 | $8.20 | $8.22 | $7.63 | $7.68 | $7.68 | 7,188,614 |
| 2021-04-16 | $8.27 | $8.49 | $7.86 | $8.37 | $8.37 | 6,564,578 |
| 2021-04-15 | $8.99 | $8.99 | $8.15 | $8.33 | $8.33 | 7,693,139 |
| 2021-04-14 | $9.25 | $9.50 | $8.86 | $8.90 | $8.90 | 7,194,892 |
| 2021-04-13 | $9.33 | $9.82 | $8.94 | $9.20 | $9.20 | 8,594,733 |
| 2021-04-12 | $9.48 | $10.23 | $9.06 | $9.66 | $9.66 | 9,604,191 |
| 2021-04-09 | $10.36 | $10.44 | $9.47 | $9.63 | $9.63 | 10,715,032 |
| 2021-04-08 | $10.53 | $11.13 | $10.01 | $10.36 | $10.36 | 17,252,089 |
| 2021-04-07 | $11.91 | $12.59 | $10.31 | $10.45 | $10.45 | 50,147,329 |
| 2021-04-06 | $8.73 | $13.64 | $8.41 | $12.80 | $12.80 | 200,158,926 |
| 2021-04-05 | $8.52 | $8.52 | $7.71 | $8.02 | $8.02 | 9,972,597 |
| 2021-04-01 | $8.62 | $9.05 | $8.20 | $8.28 | $8.28 | 12,550,815 |
| 2021-03-31 | $8.60 | $8.90 | $8.30 | $8.33 | $8.33 | 20,086,533 |
| 2021-03-30 | $10.59 | $10.73 | $10.11 | $10.37 | $10.37 | 11,754,327 |
| 2021-03-29 | $11.47 | $11.54 | $10.61 | $10.88 | $10.88 | 3,940,072 |
| 2021-03-26 | $11.49 | $11.97 | $11.06 | $11.49 | $11.49 | 2,839,801 |
| 2021-03-25 | $11.13 | $11.86 | $11.02 | $11.55 | $11.55 | 4,071,328 |
| 2021-03-24 | $12.44 | $12.66 | $11.56 | $11.60 | $11.60 | 4,091,949 |
| 2021-03-23 | $12.76 | $12.78 | $12.03 | $12.22 | $12.22 | 5,349,370 |
| 2021-03-22 | $13.30 | $13.53 | $12.81 | $12.97 | $12.97 | 4,291,906 |
| 2021-03-19 | $12.37 | $13.49 | $12.21 | $13.41 | $13.41 | 10,374,984 |
| 2021-03-18 | $13.00 | $13.25 | $12.29 | $12.50 | $12.50 | 4,779,217 |
| 2021-03-17 | $12.55 | $13.65 | $12.52 | $13.49 | $13.49 | 5,381,836 |
| 2021-03-16 | $13.93 | $14.05 | $12.95 | $13.11 | $13.11 | 5,495,571 |
| 2021-03-15 | $13.86 | $14.61 | $13.64 | $14.09 | $14.09 | 5,640,626 |
| 2021-03-12 | $12.99 | $13.82 | $12.71 | $13.79 | $13.79 | 4,897,778 |
| 2021-03-11 | $12.01 | $13.65 | $12.01 | $13.47 | $13.47 | 8,906,573 |
| 2021-03-10 | $12.00 | $12.36 | $11.36 | $11.70 | $11.70 | 7,760,907 |
| 2021-03-09 | $10.28 | $11.80 | $9.99 | $11.31 | $11.31 | 8,986,825 |
| 2021-03-08 | $9.81 | $10.26 | $9.35 | $9.38 | $9.38 | 5,468,213 |
| 2021-03-05 | $10.45 | $10.45 | $8.42 | $9.68 | $9.68 | 10,730,114 |
| 2021-03-04 | $11.53 | $11.62 | $9.60 | $10.41 | $10.41 | 10,518,330 |
| 2021-03-03 | $12.87 | $12.89 | $11.45 | $11.51 | $11.51 | 5,583,480 |
| 2021-03-02 | $12.97 | $13.67 | $12.71 | $12.78 | $12.78 | 4,150,850 |
| 2021-03-01 | $12.80 | $13.15 | $12.58 | $13.03 | $13.03 | 2,939,372 |
| 2021-02-26 | $12.63 | $12.63 | $12.06 | $12.33 | $12.33 | 4,798,613 |
| 2021-02-25 | $13.29 | $13.84 | $12.53 | $12.71 | $12.71 | 4,649,626 |
| 2021-02-24 | $13.21 | $13.33 | $12.53 | $13.31 | $13.31 | 5,720,593 |
| 2021-02-23 | $12.99 | $13.05 | $11.56 | $12.63 | $12.63 | 9,415,446 |
| 2021-02-22 | $14.89 | $15.09 | $13.88 | $13.97 | $13.97 | 7,281,845 |
| 2021-02-19 | $15.20 | $15.30 | $14.65 | $14.89 | $14.89 | 6,047,052 |
| 2021-02-18 | $15.26 | $15.28 | $14.22 | $14.31 | $14.31 | 6,595,555 |
| 2021-02-17 | $15.84 | $16.01 | $15.19 | $15.37 | $15.37 | 5,039,620 |
| 2021-02-16 | $16.91 | $17.01 | $15.86 | $16.01 | $16.01 | 6,706,010 |
| 2021-02-12 | $16.17 | $17.24 | $16.04 | $16.75 | $16.75 | 8,985,569 |
| 2021-02-11 | $18.30 | $18.49 | $17.58 | $17.71 | $17.71 | 4,491,640 |
| 2021-02-10 | $19.40 | $19.51 | $18.11 | $18.14 | $18.14 | 5,888,915 |
| 2021-02-09 | $19.40 | $19.54 | $18.60 | $19.19 | $19.19 | 4,882,148 |
| 2021-02-08 | $18.73 | $20.00 | $18.52 | $19.36 | $19.36 | 5,646,824 |
| 2021-02-05 | $18.77 | $19.25 | $18.38 | $18.44 | $18.44 | 4,862,797 |
| 2021-02-04 | $18.98 | $19.16 | $17.93 | $18.44 | $18.44 | 5,004,811 |
| 2021-02-03 | $19.04 | $19.52 | $18.35 | $18.47 | $18.47 | 5,531,309 |
| 2021-02-02 | $19.01 | $19.42 | $18.01 | $18.64 | $18.64 | 5,917,378 |
| 2021-02-01 | $18.10 | $19.25 | $17.17 | $18.54 | $18.54 | 9,507,480 |
| 2021-01-29 | $18.23 | $18.49 | $17.06 | $17.77 | $17.77 | 6,311,110 |
| 2021-01-28 | $18.90 | $19.21 | $18.08 | $18.20 | $18.20 | 5,346,634 |
| 2021-01-27 | $19.36 | $19.69 | $18.48 | $18.58 | $18.58 | 7,159,690 |
| 2021-01-26 | $19.20 | $20.86 | $19.14 | $20.25 | $20.25 | 8,989,813 |
| 2021-01-25 | $19.54 | $19.75 | $18.11 | $18.49 | $18.49 | 7,618,004 |
| 2021-01-22 | $19.70 | $20.10 | $19.25 | $19.31 | $19.31 | 3,744,852 |
| 2021-01-21 | $19.80 | $20.17 | $19.47 | $19.85 | $19.85 | 2,957,014 |
| 2021-01-20 | $20.50 | $20.50 | $19.50 | $19.96 | $19.96 | 4,585,681 |
| 2021-01-19 | $21.90 | $21.99 | $20.57 | $20.69 | $20.69 | 5,313,041 |
| 2021-01-15 | $22.35 | $23.35 | $21.40 | $22.08 | $22.08 | 5,644,959 |
| 2021-01-14 | $23.16 | $23.16 | $21.60 | $22.00 | $22.00 | 7,193,855 |
| 2021-01-13 | $20.49 | $23.15 | $20.03 | $23.00 | $23.00 | 9,333,476 |
| 2021-01-12 | $19.45 | $19.60 | $18.60 | $19.25 | $19.25 | 3,837,752 |
| 2021-01-11 | $19.50 | $20.49 | $19.31 | $19.35 | $19.35 | 3,671,243 |
| 2021-01-08 | $21.50 | $21.60 | $19.75 | $20.00 | $20.00 | 4,324,430 |
| 2021-01-07 | $20.95 | $21.48 | $20.11 | $20.89 | $20.89 | 4,182,846 |
| 2021-01-06 | $21.00 | $22.23 | $19.28 | $19.90 | $19.90 | 7,845,383 |
| 2021-01-05 | $18.51 | $21.98 | $18.20 | $20.86 | $20.86 | 7,592,353 |
| 2021-01-04 | $23.20 | $23.23 | $18.48 | $19.10 | $19.10 | 10,573,739 |
| 2020-12-31 | $25.14 | $25.15 | $22.40 | $22.49 | $22.49 | 9,336,329 |
| 2020-12-30 | $29.50 | $32.73 | $26.00 | $26.42 | $26.42 | 16,830,135 |
| 2020-12-29 | $30.91 | $31.13 | $25.50 | $27.00 | $27.00 | 11,434,245 |
| 2020-12-28 | $37.32 | $38.90 | $29.80 | $31.94 | $31.94 | 16,224,342 |
| 2020-12-24 | $30.17 | $37.75 | $30.17 | $34.00 | $34.00 | 9,145,836 |
| 2020-12-23 | $25.60 | $29.79 | $24.10 | $28.60 | $28.60 | 6,127,182 |
| 2020-12-22 | $26.51 | $27.10 | $24.75 | $25.38 | $25.38 | 4,552,608 |
| 2020-12-21 | $21.47 | $25.21 | $21.28 | $23.90 | $23.90 | 6,160,537 |
| 2020-12-18 | $19.75 | $22.19 | $19.55 | $21.95 | $21.95 | 3,563,629 |
| 2020-12-17 | $19.02 | $19.99 | $18.70 | $19.94 | $19.94 | 2,302,045 |
| 2020-12-16 | $19.10 | $19.32 | $18.09 | $19.20 | $19.20 | 2,061,643 |
| 2020-12-15 | $20.08 | $20.38 | $18.00 | $18.35 | $18.35 | 4,545,856 |
| 2020-12-14 | $21.86 | $22.53 | $19.30 | $20.41 | $20.41 | 3,326,453 |
| 2020-12-11 | $23.40 | $23.60 | $21.02 | $21.29 | $21.29 | 7,087,918 |
| 2020-12-10 | $18.09 | $21.43 | $17.89 | $20.91 | $20.91 | 4,407,689 |
| 2020-12-09 | $19.85 | $21.88 | $17.66 | $18.92 | $18.92 | 9,275,930 |
| 2020-12-08 | $17.00 | $18.55 | $16.30 | $18.41 | $18.41 | 3,107,949 |
| 2020-12-07 | $17.47 | $17.99 | $16.12 | $16.66 | $16.66 | 4,482,102 |
| 2020-12-04 | $15.60 | $18.38 | $15.38 | $18.34 | $18.34 | 5,024,171 |
| 2020-12-03 | $15.63 | $16.00 | $15.15 | $15.29 | $15.29 | 2,099,809 |
| 2020-12-02 | $13.61 | $14.95 | $12.88 | $14.81 | $14.81 | 4,404,136 |
| 2020-12-01 | $16.83 | $17.13 | $15.23 | $15.46 | $15.46 | 4,427,832 |
| 2020-11-30 | $18.48 | $19.24 | $15.10 | $17.75 | $17.75 | 9,320,369 |
| 2020-11-27 | $15.85 | $17.48 | $15.70 | $16.98 | $16.98 | 11,260,533 |
| 2020-11-25 | $11.83 | $14.48 | $11.82 | $14.09 | $14.09 | 9,500,219 |
| 2020-11-24 | $12.16 | $12.24 | $11.47 | $11.88 | $11.88 | 5,379,126 |
| 2020-11-23 | $11.00 | $11.70 | $10.99 | $11.30 | $11.30 | 4,940,469 |
| 2020-11-20 | $10.78 | $10.91 | $10.50 | $10.85 | $10.85 | 2,635,894 |
| 2020-11-19 | $10.45 | $10.65 | $10.38 | $10.53 | $10.53 | 1,797,740 |
| 2020-11-18 | $10.38 | $10.49 | $10.35 | $10.39 | $10.39 | 1,622,573 |
| 2020-11-17 | $10.26 | $10.35 | $10.22 | $10.33 | $10.33 | 1,733,978 |
| 2020-11-16 | $10.27 | $10.35 | $10.13 | $10.20 | $10.20 | 1,431,913 |
| 2020-11-13 | $10.20 | $10.22 | $10.14 | $10.21 | $10.21 | 237,006 |
| 2020-11-12 | $10.15 | $10.19 | $10.11 | $10.15 | $10.15 | 110,160 |
| 2020-11-11 | $10.16 | $10.18 | $10.10 | $10.12 | $10.12 | 261,833 |
| 2020-11-10 | $10.18 | $10.20 | $10.11 | $10.11 | $10.11 | 215,898 |
| 2020-11-09 | $10.25 | $10.25 | $10.10 | $10.14 | $10.14 | 151,604 |
| 2020-11-06 | $10.11 | $10.16 | $10.10 | $10.11 | $10.11 | 175,034 |
| 2020-11-05 | $10.14 | $10.20 | $10.10 | $10.13 | $10.13 | 108,951 |
| 2020-11-04 | $10.19 | $10.20 | $10.10 | $10.10 | $10.10 | 109,347 |
| 2020-11-03 | $10.11 | $10.17 | $10.09 | $10.16 | $10.16 | 338,671 |
| 2020-11-02 | $10.08 | $10.15 | $10.06 | $10.10 | $10.10 | 225,433 |
| 2020-10-30 | $10.07 | $10.12 | $10.06 | $10.11 | $10.11 | 390,210 |
| 2020-10-29 | $10.04 | $10.12 | $10.04 | $10.11 | $10.11 | 384,322 |
| 2020-10-28 | $10.13 | $10.16 | $10.05 | $10.10 | $10.10 | 304,116 |
| 2020-10-27 | $10.20 | $10.22 | $10.18 | $10.18 | $10.18 | 193,332 |
| 2020-10-26 | $10.19 | $10.23 | $10.16 | $10.19 | $10.19 | 1,288,016 |
| 2020-10-23 | $10.20 | $10.29 | $10.18 | $10.20 | $10.20 | 1,333,962 |
| 2020-10-22 | $10.30 | $10.30 | $10.18 | $10.19 | $10.19 | 1,131,753 |
| 2020-10-21 | $10.23 | $10.31 | $10.21 | $10.29 | $10.29 | 320,312 |
| 2020-10-20 | $10.21 | $10.29 | $10.16 | $10.27 | $10.27 | 714,293 |
| 2020-10-19 | $10.32 | $10.38 | $10.20 | $10.24 | $10.24 | 398,746 |
| 2020-10-16 | $10.40 | $10.40 | $10.25 | $10.29 | $10.29 | 209,275 |
| 2020-10-15 | $10.35 | $10.38 | $10.26 | $10.29 | $10.29 | 365,609 |
| 2020-10-14 | $10.44 | $10.52 | $10.33 | $10.45 | $10.45 | 555,035 |
| 2020-10-13 | $10.60 | $10.60 | $10.27 | $10.50 | $10.50 | 1,579,308 |
| 2020-10-12 | $10.60 | $10.68 | $10.45 | $10.60 | $10.60 | 951,127 |
| 2020-10-09 | $10.43 | $10.55 | $10.36 | $10.54 | $10.54 | 1,486,422 |
| 2020-10-08 | $10.38 | $10.46 | $10.34 | $10.35 | $10.35 | 975,138 |
| 2020-10-07 | $10.34 | $10.40 | $10.21 | $10.37 | $10.37 | 1,060,658 |
| 2020-10-06 | $10.59 | $10.59 | $10.16 | $10.24 | $10.24 | 3,943,734 |
| 2020-10-05 | $11.04 | $11.04 | $10.31 | $10.37 | $10.37 | 5,808,128 |
| 2020-10-02 | $10.50 | $11.88 | $10.45 | $11.50 | $11.50 | 4,422,660 |
| 2020-10-01 | $10.64 | $10.66 | $10.55 | $10.65 | $10.65 | 182,211 |
| 2020-09-30 | $10.65 | $10.75 | $10.60 | $10.69 | $10.69 | 14,172 |
| 2020-09-29 | $10.75 | $10.75 | $10.69 | $10.70 | $10.70 | 14,786 |
| 2020-09-28 | $10.69 | $10.80 | $10.69 | $10.69 | $10.69 | 36,600 |
| 2020-09-25 | $10.60 | $10.70 | $10.56 | $10.69 | $10.69 | 202,947 |
| 2020-09-24 | $10.65 | $10.70 | $10.51 | $10.65 | $10.65 | 87,274 |
| 2020-09-23 | $10.70 | $10.80 | $10.65 | $10.75 | $10.75 | 48,988 |
| 2020-09-22 | $10.73 | $10.90 | $10.72 | $10.75 | $10.75 | 41,910 |
| 2020-09-21 | $10.63 | $10.85 | $10.63 | $10.70 | $10.70 | 27,995 |
| 2020-09-18 | $10.80 | $10.88 | $10.75 | $10.79 | $10.79 | 351,139 |
| 2020-09-17 | $10.80 | $10.87 | $10.65 | $10.65 | $10.65 | 193,014 |
| 2020-09-16 | $10.40 | $10.88 | $10.30 | $10.85 | $10.85 | 189,944 |
| 2020-09-15 | $10.30 | $10.50 | $10.30 | $10.35 | $10.35 | 174,875 |
| 2020-09-14 | $10.36 | $10.40 | $10.29 | $10.30 | $10.30 | 32,458 |
| 2020-09-11 | $10.42 | $10.42 | $10.36 | $10.37 | $10.37 | 74,491 |
| 2020-09-10 | $10.40 | $10.51 | $10.40 | $10.43 | $10.43 | 376,194 |
| 2020-09-09 | $10.40 | $10.40 | $10.39 | $10.40 | $10.40 | 28,967 |
| 2020-09-08 | $10.36 | $10.40 | $10.34 | $10.39 | $10.39 | 72,102 |
| 2020-09-04 | $10.32 | $10.39 | $10.32 | $10.36 | $10.36 | 4,879 |
| 2020-09-03 | $10.27 | $10.36 | $10.27 | $10.32 | $10.32 | 269,956 |
| 2020-09-02 | $10.20 | $10.24 | $10.18 | $10.19 | $10.19 | 143,622 |
| 2020-09-01 | $10.19 | $10.20 | $10.18 | $10.18 | $10.18 | 194,303 |
| 2020-08-31 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 11,123 |
| 2020-08-28 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 13,308 |
| 2020-08-27 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 6,891 |
| 2020-08-26 | $10.19 | $10.22 | $10.15 | $10.15 | $10.15 | 27,563 |
| 2020-08-25 | $10.15 | $10.24 | $10.15 | $10.19 | $10.19 | 374,197 |
| 2020-08-24 | $10.19 | $10.20 | $10.12 | $10.12 | $10.12 | 16,661 |
| 2020-08-21 | $10.18 | $10.20 | $10.15 | $10.20 | $10.20 | 1,458 |
| 2020-08-20 | $10.19 | $10.22 | $10.18 | $10.20 | $10.20 | 79,224 |
| 2020-08-19 | $10.22 | $10.22 | $10.20 | $10.22 | $10.22 | 4,623 |
| 2020-08-18 | $10.25 | $10.27 | $10.22 | $10.22 | $10.22 | 2,541 |
| 2020-08-17 | $10.26 | $10.30 | $10.26 | $10.28 | $10.28 | 1,149 |
| 2020-08-14 | $10.28 | $10.30 | $10.23 | $10.30 | $10.30 | 304,854 |
| 2020-08-13 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 100 |
| 2020-08-12 | $10.23 | $10.30 | $10.23 | $10.26 | $10.26 | 111,025 |
| 2020-08-11 | $10.23 | $10.25 | $10.22 | $10.25 | $10.25 | 62,353 |
| 2020-08-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 204 |
| 2020-08-07 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 6,062 |
| 2020-08-06 | $10.28 | $10.30 | $10.22 | $10.22 | $10.22 | 14,797 |
| 2020-08-05 | $10.27 | $10.27 | $10.15 | $10.21 | $10.21 | 9,134 |
| 2020-08-04 | $10.28 | $10.37 | $10.23 | $10.23 | $10.23 | 53,891 |
| 2020-08-03 | $10.31 | $10.31 | $10.25 | $10.25 | $10.25 | 5,091 |
| 2020-07-31 | $10.30 | $10.32 | $10.16 | $10.18 | $10.18 | 105,712 |
| 2020-07-30 | $10.36 | $10.36 | $10.34 | $10.35 | $10.35 | 6,476 |
| 2020-07-29 | $10.40 | $10.45 | $10.40 | $10.43 | $10.43 | 5,081 |
| 2020-07-28 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 665 |
| 2020-07-27 | $10.45 | $10.50 | $10.26 | $10.26 | $10.26 | 35,004 |
| 2020-07-24 | $10.44 | $10.55 | $10.40 | $10.44 | $10.44 | 221,909 |
| 2020-07-23 | $10.50 | $10.53 | $10.45 | $10.45 | $10.45 | 18,764 |
| 2020-07-22 | $10.45 | $10.54 | $10.43 | $10.50 | $10.50 | 307,809 |
| 2020-07-21 | $10.44 | $10.50 | $10.44 | $10.45 | $10.45 | 91,124 |
| 2020-07-20 | $10.40 | $10.50 | $10.40 | $10.50 | $10.50 | 30,565 |
| 2020-07-17 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 88,100 |
| 2020-07-16 | $10.40 | $10.50 | $10.40 | $10.40 | $10.40 | 114,300 |
| 2020-07-15 | $10.36 | $10.40 | $10.30 | $10.40 | $10.40 | 11,300 |
| 2020-07-14 | $10.30 | $10.32 | $10.25 | $10.25 | $10.25 | 9,700 |
| 2020-07-13 | $10.30 | $10.43 | $10.26 | $10.26 | $10.26 | 81,400 |
| 2020-07-10 | $10.22 | $10.30 | $10.20 | $10.24 | $10.24 | 185,100 |
| 2020-07-09 | $10.20 | $10.25 | $10.17 | $10.22 | $10.22 | 58,600 |
| 2020-07-08 | $10.20 | $10.26 | $10.20 | $10.20 | $10.20 | 43,700 |
| 2020-07-07 | $10.20 | $10.20 | $10.17 | $10.20 | $10.20 | 17,900 |
| 2020-07-06 | $10.23 | $10.25 | $10.20 | $10.20 | $10.20 | 179,200 |
| 2020-07-02 | $10.30 | $10.33 | $9.98 | $10.17 | $10.17 | 218,400 |
| 2020-07-01 | $10.25 | $10.30 | $10.25 | $10.29 | $10.29 | 30,100 |
| 2020-06-30 | $10.20 | $10.30 | $10.20 | $10.23 | $10.23 | 178,000 |
| 2020-06-29 | $10.22 | $10.25 | $10.20 | $10.20 | $10.20 | 30,900 |
| 2020-06-26 | $10.18 | $10.22 | $10.18 | $10.22 | $10.22 | 9,708 |
| 2020-06-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 4,854 |
| 2020-06-24 | $10.20 | $10.23 | $10.05 | $10.05 | $10.05 | 31,603 |
| 2020-06-23 | $10.23 | $10.23 | $10.18 | $10.19 | $10.19 | 44,031 |
| 2020-06-22 | $10.17 | $10.31 | $10.17 | $10.22 | $10.22 | 398,312 |
| 2020-06-19 | $10.12 | $10.18 | $10.12 | $10.15 | $10.15 | 43,819 |
| 2020-06-18 | $10.15 | $10.15 | $10.10 | $10.12 | $10.12 | 1,788 |
| 2020-06-17 | $10.06 | $10.15 | $10.06 | $10.10 | $10.10 | 201,240 |
| 2020-06-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2020-06-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 3 |
| 2020-06-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 6 |
| 2020-06-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 7 |
| 2020-06-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2020-06-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2020-06-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 172 |
| 2020-06-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-06-04 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 255,002 |
| 2020-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 522 |
| 2020-06-02 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 5,770 |
| 2020-06-01 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 351,010 |
| 2020-05-29 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 156 |
| 2020-05-28 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 169 |
| 2020-05-27 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 21,429 |
| 2020-05-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 94 |
| 2020-05-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 97 |
| 2020-05-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 68 |
| 2020-05-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 72 |
| 2020-05-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100 |
| 2020-05-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2020-05-15 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2020-05-14 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,694 |
| 2020-05-13 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 2,069 |
| 2020-05-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20 |
| 2020-05-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 26 |
| 2020-05-08 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 127 |
| 2020-05-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 17 |
| 2020-05-06 | $9.99 | $10.01 | $9.99 | $10.01 | $10.01 | 3,617 |
| 2020-05-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 173 |
| 2020-05-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2020-05-01 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,000 |
| 2020-04-30 | $10.09 | $10.09 | $9.98 | $9.98 | $9.98 | 357 |
| 2020-04-29 | $10.00 | $10.05 | $9.98 | $9.98 | $9.98 | 900,710 |
| 2020-04-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 18 |
| 2020-04-27 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 837 |
| 2020-04-24 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2020-04-23 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,908 |
| 2020-04-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-04-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 500 |
| 2020-04-20 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-04-17 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 1,013 |
| 2020-04-16 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 403 |
| 2020-04-15 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 1,675 |
| 2020-04-14 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 1,267 |
| 2020-04-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2020-04-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2020-04-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 29,708 |
| 2020-04-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2020-04-06 | $9.89 | $9.92 | $9.89 | $9.90 | $9.90 | 22,630 |
| 2020-04-03 | $10.50 | $10.50 | $9.88 | $10.00 | $10.00 | 31,822 |
| 2020-04-02 | $9.97 | $9.97 | $9.91 | $9.91 | $9.91 | 2,304 |
| 2020-04-01 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 30,624 |
| 2020-03-31 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 134 |
| 2020-03-30 | $9.81 | $9.88 | $9.80 | $9.85 | $9.85 | 108,927 |
| 2020-03-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 150 |
| 2020-03-26 | $9.81 | $9.96 | $9.81 | $9.96 | $9.96 | 1,197 |
| 2020-03-25 | $9.75 | $9.85 | $9.70 | $9.85 | $9.85 | 351,600 |
| 2020-03-24 | $9.54 | $9.73 | $9.54 | $9.70 | $9.70 | 75,240 |
| 2020-03-23 | $9.62 | $9.67 | $9.55 | $9.55 | $9.55 | 72,300 |
| 2020-03-20 | $9.55 | $9.62 | $9.55 | $9.62 | $9.62 | 157,930 |
| 2020-03-19 | $9.55 | $9.60 | $9.50 | $9.50 | $9.50 | 727,628 |
| 2020-03-18 | $9.67 | $9.78 | $9.58 | $9.58 | $9.58 | 392,160 |
| 2020-03-17 | $9.68 | $9.72 | $9.66 | $9.67 | $9.67 | 40,525 |
| 2020-03-16 | $9.90 | $9.90 | $9.65 | $9.70 | $9.70 | 889,904 |
| 2020-03-13 | $9.89 | $9.93 | $9.85 | $9.85 | $9.85 | 561,698 |
| 2020-03-12 | $10.00 | $10.00 | $9.90 | $9.93 | $9.93 | 1,003,250 |
| 2020-03-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20 |
| 2020-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 20 |
| 2020-03-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-03-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-03-05 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-03-04 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-03-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-03-02 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-02-28 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 16,887 |
| 2020-02-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 103,300 |
| 2020-02-26 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 14,200 |
| 2020-02-25 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 105 |
| 2020-02-24 | $10.09 | $10.10 | $10.08 | $10.09 | $10.09 | 193,297 |
| 2020-02-21 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 165,240 |
| 2020-02-20 | $10.07 | $10.07 | $10.06 | $10.06 | $10.06 | 100,137 |
| 2020-02-19 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1,319 |
| 2020-02-18 | $10.09 | $10.09 | $10.07 | $10.07 | $10.07 | 28,678 |
| 2020-02-14 | $10.07 | $10.09 | $10.06 | $10.07 | $10.07 | 46,949 |
| 2020-02-13 | $10.07 | $10.07 | $10.06 | $10.07 | $10.07 | 350,424 |
| 2020-02-12 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-02-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2020-02-10 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 310 |
| 2020-02-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 60,299 |
| 2020-02-06 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 60,299 |
| 2020-02-05 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 148,331 |
| 2020-02-04 | $10.08 | $10.08 | $10.05 | $10.08 | $10.08 | 52,417 |
| 2020-02-03 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 179,748 |
| 2020-01-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 27,466 |
| 2020-01-30 | $10.06 | $10.07 | $10.05 | $10.05 | $10.05 | 51,875 |
| 2020-01-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 25,246 |
| 2020-01-28 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 86,454 |
| 2020-01-27 | $10.04 | $10.06 | $10.04 | $10.04 | $10.04 | 4,728 |
| 2020-01-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 1 |
| 2020-01-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 40,021 |
| 2020-01-22 | $10.06 | $10.06 | $10.04 | $10.04 | $10.04 | 10,172 |
| 2020-01-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,021 |
| 2020-01-17 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 253,568 |
| 2020-01-16 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 350,006 |
| 2020-01-15 | $10.01 | $10.04 | $10.01 | $10.03 | $10.03 | 1,572 |
| 2020-01-14 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 200 |
| 2020-01-13 | $10.02 | $10.05 | $10.02 | $10.04 | $10.04 | 201,187 |
| 2020-01-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 699 |
| 2020-01-09 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 681,269 |
| 2020-01-08 | $10.00 | $10.03 | $10.00 | $10.02 | $10.02 | 963 |
| 2020-01-07 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 252,000 |
| 2020-01-06 | $10.01 | $10.05 | $10.01 | $10.05 | $10.05 | 100,100 |
| 2020-01-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 189,000 |
| 2020-01-02 | $10.05 | $10.05 | $9.98 | $9.98 | $9.98 | 1,720 |
| 2019-12-31 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,312 |
| 2019-12-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 61 |
| 2019-12-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 30 |
| 2019-12-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-12-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-12-23 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 763 |
| 2019-12-20 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100,000 |
| 2019-12-19 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-12-18 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 177 |
| 2019-12-17 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 876 |
| 2019-12-16 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 4,176 |
| 2019-12-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,240 |
| 2019-12-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 2,000 |
| 2019-12-11 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 251 |
| 2019-12-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2019-12-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,446 |
| 2019-12-06 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 14,400 |
| 2019-12-05 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2019-12-04 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 200,000 |
| 2019-12-03 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 202,998 |
| 2019-12-02 | $9.93 | $9.94 | $9.88 | $9.94 | $9.94 | 1,102,516 |
| 2019-11-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100 |
| 2019-11-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 50,454 |
| 2019-11-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 41 |
| 2019-11-25 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 551 |
| 2019-11-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-11-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 101,450 |
| 2019-11-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,000 |
| 2019-11-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-11-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-11-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 41 |
| 2019-11-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-11-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 300,000 |
| 2019-11-12 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-11-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 250,000 |
| 2019-11-08 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 1,501 |
| 2019-11-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 490 |
| 2019-11-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 220 |
| 2019-11-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,021 |
| 2019-11-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-11-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-10-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 250,000 |
| 2019-10-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-10-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-10-28 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 49,201 |
| 2019-10-25 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 8,480 |
| 2019-10-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 300,000 |
| 2019-10-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-10-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 700 |
| 2019-10-21 | $9.91 | $9.91 | $9.86 | $9.86 | $9.86 | 150,111 |
| 2019-10-18 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 598,436 |
| 2019-10-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 200 |
| 2019-10-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-10-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-10-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-10-11 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 8,530 |
| 2019-10-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 90,000 |
| 2019-10-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2019-10-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 500 |
| 2019-10-07 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 852,900 |
| 2019-10-04 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 104,506 |
| 2019-10-03 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 251,001 |
| 2019-10-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,500 |
| 2019-10-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2019-09-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 203 |
| 2019-09-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,500 |
| 2019-09-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-09-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10,025 |
| 2019-09-23 | $9.87 | $9.90 | $9.87 | $9.90 | $9.90 | 1,200 |
| 2019-09-20 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-09-19 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-09-18 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-09-17 | $9.86 | $9.86 | $9.85 | $9.86 | $9.86 | 250,608 |
| 2019-09-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 177,935 |
| 2019-09-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2019-09-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-03 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 510 |
| 2019-08-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-08-29 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 1,000 |
| 2019-08-28 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2019-08-27 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,100 |
| 2019-08-26 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2019-08-23 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-08-22 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 463 |
| 2019-08-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2019-08-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,000 |
| 2019-08-19 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 20 |
| 2019-08-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 100 |
| 2019-08-14 | $9.82 | $9.83 | $9.77 | $9.82 | $9.82 | 604,202 |
| 2019-08-13 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2019-08-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2019-08-09 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2019-08-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 500 |
| 2019-08-07 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,101 |
| 2019-08-06 | $9.89 | $9.90 | $9.85 | $9.90 | $9.90 | 400 |
| 2019-08-05 | $9.89 | $9.90 | $9.85 | $9.90 | $9.90 | 400 |
| 2019-08-02 | $9.03 | $10.05 | $9.03 | $9.90 | $9.90 | 100 |
| 2019-08-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 7 |
| 2019-07-31 | $9.03 | $10.05 | $9.03 | $9.90 | $9.90 | 3,007 |
| 2019-07-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-07-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 12 |
| 2019-07-26 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1 |
| 2019-07-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-07-24 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 406 |
| 2019-07-23 | $9.75 | $9.85 | $9.75 | $9.78 | $9.78 | 5,700 |
| 2019-07-22 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2019-07-19 | $9.82 | $9.82 | $9.80 | $9.82 | $9.82 | 1,290 |
| 2019-07-18 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-07-17 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 2 |
| 2019-07-16 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 762 |
| 2019-07-15 | $9.88 | $9.88 | $9.80 | $9.85 | $9.85 | 25,470 |
| 2019-07-12 | $9.73 | $10.02 | $9.73 | $9.85 | $9.85 | 24,628 |
| 2019-07-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 648 |
| 2019-07-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 0 |
| 2019-07-08 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 208 |
| 2019-07-05 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-07-03 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 500 |
| 2019-07-02 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 17,980 |
| 2019-07-01 | $9.78 | $9.78 | $9.77 | $9.77 | $9.77 | 623 |
| 2019-06-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 200 |
| 2019-06-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 503 |
| 2019-06-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-06-25 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 500 |
| 2019-06-24 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,120,000 |
| 2019-06-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-06-18 | $9.77 | $9.78 | $9.77 | $9.78 | $9.78 | 2,377 |
| 2019-06-17 | $9.76 | $9.80 | $9.76 | $9.78 | $9.78 | 1,478 |
| 2019-06-14 | $9.74 | $9.76 | $9.74 | $9.74 | $9.74 | 927 |
| 2019-06-13 | $9.73 | $9.75 | $9.73 | $9.75 | $9.75 | 56,600 |
| 2019-06-12 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 905 |
| 2019-06-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 105 |
| 2019-06-10 | $9.72 | $9.74 | $9.72 | $9.72 | $9.72 | 445,903 |
| 2019-06-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-06-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-06-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-31 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 3,705 |
| 2019-05-30 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 488,100 |
| 2019-05-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 25,905 |
| 2019-05-28 | $9.74 | $9.77 | $9.74 | $9.75 | $9.75 | 1,700,802 |
| 2019-05-24 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 125,101 |
| 2019-05-23 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-05-20 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2019-05-17 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-16 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 101 |
| 2019-05-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-10 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1 |
| 2019-05-09 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 700 |
| 2019-05-08 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-07 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-05-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 1,000 |
| 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 | 200 |
| 2019-05-01 | $9.74 | $9.74 | $9.73 | $9.74 | $9.74 | 602 |
| 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 | 100 |
| 2019-04-25 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 2 |
| 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 | 0 |
| 2019-04-15 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-04-11 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 500 |
| 2019-04-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2019-04-09 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-04-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 20,500 |
| 2019-04-05 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 100,600 |
| 2019-04-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1,000 |
| 2019-04-03 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-04-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 11,000 |
| 2019-04-01 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 161,000 |
Romeo Power Inc - Class A (RMO) News Headlines
Recent Romeo Power Inc - Class A (RMO) News
Similar Companies to Romeo Power Inc - Class A (RMO) in the Auto Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BorgWarner Inc | BWA | Auto Parts | Consumer Cyclical | 265,000 |
| Lear Corp | LEA | Auto Parts | Consumer Cyclical | 183,000 |
| Adient plc | ADNT | Auto Parts | Consumer Cyclical | 168,000 |
| Magna International Inc | MGA | Auto Parts | Consumer Cyclical | 159,000 |
| Aptiv PLC | APTV | Auto Parts | Consumer Cyclical | 144,000 |
| Goodyear Tire & Rubber Company | GT | Auto Parts | Consumer Cyclical | 69,000 |
| Autoliv Inc | ALV | Auto Parts | Consumer Cyclical | 60,400 |
| Dana Inc | DAN | Auto Parts | Consumer Cyclical | 36,000 |
| Cooper-Standard Holdings Inc | CPS | Auto Parts | Consumer Cyclical | 30,000 |
| Tenneco Inc - Class A | TEN | Auto Parts | Consumer Cyclical | 26,000 |