Roth CH Acquisition IV Company (ROCG) Exchange: NASDAQ
Data as of Aug. 22, 2025
$1.24 ($0.01) 0.81%
Roth CH Acquisition IV Company - Daily Information
Click for more stock information on Roth CH Acquisition IV Company.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.26 |
| Previous Close | $1.24 |
| High | $1.31 |
| Low | $1.21 |
| Adjusted Open | $1.26 |
| Previous Adjusted Close | $1.24 |
| Adjusted High | $1.31 |
| Adjusted Low | $1.21 |
About Roth CH Acquisition IV Company (ROCG)
Roth CH Acquisition IV Company
Invest in Roth CH Acquisition IV Company (ROCG)
Historical Stock Data for Roth CH Acquisition IV Company (ROCG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | $1.26 | $1.31 | $1.21 | $1.24 | $1.24 | 459,906 |
| 2025-08-04 | $1.37 | $1.37 | $1.21 | $1.23 | $1.23 | 688,807 |
| 2025-08-01 | $1.25 | $1.34 | $1.19 | $1.31 | $1.31 | 805,686 |
| 2025-07-31 | $1.54 | $1.61 | $1.32 | $1.32 | $1.32 | 2,683,605 |
| 2025-07-30 | $1.67 | $1.75 | $1.42 | $1.47 | $1.47 | 42,253,112 |
| 2025-07-29 | $1.34 | $1.34 | $1.20 | $1.23 | $1.23 | 4,483,059 |
| 2025-07-28 | $1.28 | $1.34 | $1.20 | $1.22 | $1.22 | 40,809 |
| 2025-07-25 | $1.34 | $1.34 | $1.25 | $1.25 | $1.25 | 16,723 |
| 2025-07-24 | $1.32 | $1.36 | $1.25 | $1.29 | $1.29 | 37,423 |
| 2025-07-23 | $1.30 | $1.32 | $1.25 | $1.31 | $1.31 | 36,924 |
| 2025-07-22 | $1.30 | $1.33 | $1.25 | $1.26 | $1.26 | 54,804 |
| 2025-07-21 | $1.31 | $1.36 | $1.31 | $1.32 | $1.32 | 75,352 |
| 2025-07-18 | $1.33 | $1.37 | $1.29 | $1.30 | $1.30 | 17,482 |
| 2025-07-17 | $1.32 | $1.38 | $1.27 | $1.28 | $1.28 | 107,131 |
| 2025-07-16 | $1.37 | $1.39 | $1.30 | $1.33 | $1.33 | 41,576 |
| 2025-07-15 | $1.34 | $1.36 | $1.30 | $1.32 | $1.32 | 79,321 |
| 2025-07-14 | $1.35 | $1.38 | $1.21 | $1.30 | $1.30 | 82,559 |
| 2025-07-11 | $1.32 | $1.38 | $1.27 | $1.33 | $1.33 | 24,217 |
| 2025-07-10 | $1.36 | $1.38 | $1.28 | $1.31 | $1.31 | 48,994 |
| 2025-07-09 | $1.35 | $1.39 | $1.27 | $1.31 | $1.31 | 18,676 |
| 2025-07-08 | $1.24 | $1.36 | $1.24 | $1.31 | $1.31 | 24,854 |
| 2025-07-07 | $1.23 | $1.29 | $1.21 | $1.21 | $1.21 | 25,764 |
| 2025-07-03 | $1.29 | $1.32 | $1.23 | $1.28 | $1.28 | 12,365 |
| 2025-07-02 | $1.40 | $1.40 | $1.32 | $1.32 | $1.32 | 28,218 |
| 2025-07-01 | $1.29 | $1.34 | $1.20 | $1.33 | $1.33 | 161,922 |
| 2025-06-30 | $1.17 | $1.30 | $1.17 | $1.28 | $1.28 | 61,921 |
| 2025-06-27 | $1.36 | $1.38 | $1.14 | $1.14 | $1.14 | 137,085 |
| 2025-06-26 | $1.50 | $1.50 | $1.38 | $1.40 | $1.40 | 43,322 |
| 2025-06-25 | $1.42 | $1.56 | $1.42 | $1.48 | $1.48 | 132,570 |
| 2025-06-24 | $1.32 | $1.39 | $1.27 | $1.39 | $1.39 | 52,385 |
| 2025-06-23 | $1.27 | $1.30 | $1.23 | $1.30 | $1.30 | 56,369 |
| 2025-06-20 | $1.22 | $1.31 | $1.22 | $1.27 | $1.27 | 40,489 |
| 2025-06-18 | $1.23 | $1.30 | $1.22 | $1.26 | $1.26 | 49,766 |
| 2025-06-17 | $1.22 | $1.26 | $1.16 | $1.22 | $1.22 | 58,430 |
| 2025-06-16 | $1.21 | $1.26 | $1.16 | $1.21 | $1.21 | 20,389 |
| 2025-06-13 | $1.19 | $1.26 | $1.13 | $1.17 | $1.17 | 49,815 |
| 2025-06-12 | $1.20 | $1.28 | $1.20 | $1.23 | $1.23 | 40,418 |
| 2025-06-11 | $1.20 | $1.27 | $1.20 | $1.25 | $1.25 | 49,752 |
| 2025-06-10 | $1.24 | $1.24 | $1.19 | $1.19 | $1.19 | 75,308 |
| 2025-06-09 | $1.12 | $1.20 | $1.11 | $1.16 | $1.16 | 61,930 |
| 2025-06-06 | $1.15 | $1.20 | $1.08 | $1.14 | $1.14 | 35,512 |
| 2025-06-05 | $1.16 | $1.16 | $1.08 | $1.08 | $1.08 | 37,057 |
| 2025-06-04 | $1.08 | $1.10 | $1.06 | $1.10 | $1.10 | 17,465 |
| 2025-06-03 | $1.05 | $1.08 | $1.03 | $1.08 | $1.08 | 39,927 |
| 2025-06-02 | $1.00 | $1.04 | $0.99 | $1.03 | $1.03 | 18,129 |
| 2025-05-30 | $0.96 | $1.00 | $0.93 | $0.96 | $0.96 | 6,687 |
| 2025-05-29 | $1.01 | $1.02 | $0.92 | $1.00 | $1.00 | 17,690 |
| 2025-05-28 | $1.00 | $1.04 | $0.97 | $1.00 | $1.00 | 13,170 |
| 2025-05-27 | $1.00 | $1.03 | $0.97 | $0.97 | $0.97 | 23,956 |
| 2025-05-23 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 8,035 |
| 2025-05-22 | $0.96 | $1.00 | $0.92 | $0.97 | $0.97 | 23,742 |
| 2025-05-21 | $0.97 | $1.00 | $0.97 | $0.97 | $0.97 | 2,821 |
| 2025-05-20 | $0.91 | $0.99 | $0.91 | $0.98 | $0.98 | 3,943 |
| 2025-05-19 | $0.97 | $0.99 | $0.96 | $0.99 | $0.99 | 7,924 |
| 2025-05-16 | $1.00 | $1.00 | $0.92 | $0.95 | $0.95 | 37,968 |
| 2025-05-15 | $0.94 | $0.98 | $0.88 | $0.97 | $0.97 | 15,376 |
| 2025-05-14 | $0.96 | $1.00 | $0.90 | $0.92 | $0.92 | 17,547 |
| 2025-05-13 | $0.92 | $0.96 | $0.92 | $0.94 | $0.94 | 15,209 |
| 2025-05-12 | $0.93 | $0.95 | $0.87 | $0.92 | $0.92 | 20,659 |
| 2025-05-09 | $0.91 | $0.93 | $0.82 | $0.90 | $0.90 | 44,798 |
| 2025-05-08 | $0.93 | $0.93 | $0.90 | $0.92 | $0.92 | 18,481 |
| 2025-05-07 | $0.84 | $0.93 | $0.81 | $0.90 | $0.90 | 68,004 |
| 2025-05-06 | $0.83 | $0.84 | $0.81 | $0.81 | $0.81 | 50,682 |
| 2025-05-05 | $0.84 | $0.84 | $0.83 | $0.83 | $0.83 | 11,643 |
| 2025-05-02 | $0.85 | $0.85 | $0.80 | $0.85 | $0.85 | 14,095 |
| 2025-05-01 | $0.81 | $0.86 | $0.81 | $0.84 | $0.84 | 9,680 |
| 2025-04-30 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 6,233 |
| 2025-04-29 | $0.82 | $0.86 | $0.80 | $0.86 | $0.86 | 6,838 |
| 2025-04-28 | $0.88 | $0.88 | $0.80 | $0.83 | $0.83 | 2,512 |
| 2025-04-25 | $0.83 | $0.85 | $0.80 | $0.85 | $0.85 | 29,887 |
| 2025-04-24 | $0.80 | $0.84 | $0.80 | $0.81 | $0.81 | 14,791 |
| 2025-04-23 | $0.84 | $0.84 | $0.75 | $0.77 | $0.77 | 36,998 |
| 2025-04-22 | $0.75 | $0.85 | $0.75 | $0.80 | $0.80 | 39,001 |
| 2025-04-21 | $0.75 | $0.79 | $0.75 | $0.79 | $0.79 | 1,892 |
| 2025-04-17 | $0.79 | $0.80 | $0.75 | $0.80 | $0.80 | 2,138 |
| 2025-04-16 | $0.74 | $0.84 | $0.73 | $0.75 | $0.75 | 5,375 |
| 2025-04-15 | $0.82 | $0.82 | $0.73 | $0.74 | $0.74 | 9,339 |
| 2025-04-14 | $0.73 | $0.77 | $0.70 | $0.77 | $0.77 | 10,840 |
| 2025-04-11 | $0.72 | $0.85 | $0.72 | $0.74 | $0.74 | 27,249 |
| 2025-04-10 | $0.80 | $0.83 | $0.71 | $0.71 | $0.71 | 23,942 |
| 2025-04-09 | $0.70 | $0.76 | $0.65 | $0.76 | $0.76 | 11,971 |
| 2025-04-08 | $0.67 | $0.84 | $0.62 | $0.74 | $0.74 | 83,230 |
| 2025-04-07 | $0.66 | $0.80 | $0.65 | $0.67 | $0.67 | 49,959 |
| 2025-04-04 | $0.75 | $0.75 | $0.58 | $0.73 | $0.73 | 67,798 |
| 2025-04-03 | $0.81 | $0.86 | $0.79 | $0.79 | $0.79 | 35,601 |
| 2025-04-02 | $0.84 | $0.92 | $0.81 | $0.82 | $0.82 | 36,650 |
| 2025-04-01 | $0.82 | $0.95 | $0.82 | $0.83 | $0.83 | 20,654 |
| 2025-03-31 | $0.89 | $0.91 | $0.84 | $0.84 | $0.84 | 9,819 |
| 2025-03-28 | $0.92 | $0.92 | $0.86 | $0.86 | $0.86 | 23,094 |
| 2025-03-27 | $0.91 | $0.95 | $0.90 | $0.95 | $0.95 | 1,865 |
| 2025-03-26 | $0.95 | $0.95 | $0.90 | $0.93 | $0.93 | 3,059 |
| 2025-03-25 | $0.93 | $0.96 | $0.90 | $0.95 | $0.95 | 15,380 |
| 2025-03-24 | $1.00 | $1.01 | $0.93 | $0.97 | $0.97 | 15,248 |
| 2025-03-21 | $0.92 | $1.03 | $0.85 | $1.03 | $1.03 | 58,651 |
| 2025-03-20 | $0.90 | $0.96 | $0.86 | $0.92 | $0.92 | 6,521 |
| 2025-03-19 | $0.90 | $0.98 | $0.90 | $0.90 | $0.90 | 39,640 |
| 2025-03-18 | $0.84 | $0.98 | $0.84 | $0.89 | $0.89 | 7,756 |
| 2025-03-17 | $0.93 | $0.94 | $0.88 | $0.89 | $0.89 | 35,235 |
| 2025-03-14 | $0.90 | $0.92 | $0.90 | $0.92 | $0.92 | 5,051 |
| 2025-03-13 | $0.90 | $0.90 | $0.85 | $0.87 | $0.87 | 3,539 |
| 2025-03-12 | $0.89 | $0.92 | $0.86 | $0.86 | $0.86 | 4,286 |
| 2025-03-11 | $0.90 | $0.91 | $0.81 | $0.86 | $0.86 | 41,832 |
| 2025-03-10 | $0.88 | $0.91 | $0.84 | $0.84 | $0.84 | 15,050 |
| 2025-03-07 | $0.88 | $0.89 | $0.85 | $0.89 | $0.89 | 2,915 |
| 2025-03-06 | $0.80 | $0.92 | $0.80 | $0.86 | $0.86 | 11,586 |
| 2025-03-05 | $0.87 | $0.92 | $0.81 | $0.86 | $0.86 | 8,483 |
| 2025-03-04 | $0.90 | $0.90 | $0.81 | $0.87 | $0.87 | 19,835 |
| 2025-03-03 | $0.88 | $0.92 | $0.85 | $0.85 | $0.85 | 54,971 |
| 2025-02-28 | $0.86 | $0.95 | $0.86 | $0.89 | $0.89 | 15,594 |
| 2025-02-27 | $0.93 | $0.95 | $0.86 | $0.94 | $0.94 | 42,418 |
| 2025-02-26 | $0.98 | $1.02 | $0.92 | $0.94 | $0.94 | 5,290 |
| 2025-02-25 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 3,989 |
| 2025-02-24 | $1.00 | $1.00 | $0.95 | $0.96 | $0.96 | 11,749 |
| 2025-02-21 | $1.00 | $1.01 | $0.95 | $0.96 | $0.96 | 36,001 |
| 2025-02-20 | $1.01 | $1.04 | $0.97 | $0.98 | $0.98 | 5,385 |
| 2025-02-19 | $0.99 | $1.03 | $0.96 | $1.01 | $1.01 | 34,527 |
| 2025-02-18 | $0.99 | $1.01 | $0.95 | $0.98 | $0.98 | 7,146 |
| 2025-02-14 | $1.04 | $1.04 | $0.95 | $1.02 | $1.02 | 58,775 |
| 2025-02-13 | $1.04 | $1.04 | $0.99 | $1.04 | $1.04 | 22,143 |
| 2025-02-12 | $0.91 | $1.01 | $0.90 | $1.00 | $1.00 | 63,453 |
| 2025-02-11 | $0.99 | $1.02 | $0.92 | $1.00 | $1.00 | 25,379 |
| 2025-02-10 | $0.99 | $1.02 | $0.93 | $0.99 | $0.99 | 62,767 |
| 2025-02-07 | $1.04 | $1.04 | $0.93 | $0.99 | $0.99 | 29,504 |
| 2025-02-06 | $1.10 | $1.10 | $0.98 | $1.00 | $1.00 | 23,024 |
| 2025-02-05 | $0.97 | $1.08 | $0.97 | $1.05 | $1.05 | 47,387 |
| 2025-02-04 | $1.10 | $1.10 | $1.05 | $1.05 | $1.05 | 24,298 |
| 2025-02-03 | $1.00 | $1.03 | $0.95 | $1.03 | $1.03 | 27,921 |
| 2025-01-31 | $0.95 | $1.07 | $0.94 | $1.02 | $1.02 | 581,955 |
| 2025-01-30 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 14,306 |
| 2025-01-29 | $1.00 | $1.00 | $0.92 | $0.96 | $0.96 | 35,869 |
| 2025-01-28 | $0.93 | $1.00 | $0.92 | $0.95 | $0.95 | 42,358 |
| 2025-01-27 | $0.97 | $1.00 | $0.95 | $0.98 | $0.98 | 16,661 |
| 2025-01-24 | $1.00 | $1.01 | $0.97 | $0.99 | $0.99 | 20,891 |
| 2025-01-23 | $0.98 | $1.04 | $0.90 | $1.01 | $1.01 | 96,970 |
| 2025-01-22 | $1.03 | $1.08 | $0.94 | $1.01 | $1.01 | 207,515 |
| 2025-01-21 | $0.99 | $1.16 | $0.87 | $1.05 | $1.05 | 651,581 |
| 2025-01-17 | $0.88 | $0.99 | $0.80 | $0.97 | $0.97 | 131,250 |
| 2025-01-16 | $0.85 | $0.87 | $0.76 | $0.84 | $0.84 | 73,771 |
| 2025-01-15 | $0.82 | $0.89 | $0.77 | $0.85 | $0.85 | 145,951 |
| 2025-01-14 | $0.84 | $0.88 | $0.78 | $0.83 | $0.83 | 38,277 |
| 2025-01-13 | $0.95 | $0.98 | $0.78 | $0.80 | $0.80 | 206,796 |
| 2025-01-10 | $0.88 | $0.94 | $0.86 | $0.94 | $0.94 | 90,875 |
| 2025-01-08 | $1.01 | $1.08 | $0.84 | $0.89 | $0.89 | 370,873 |
| 2025-01-07 | $1.03 | $1.63 | $0.96 | $0.99 | $0.99 | 4,946,541 |
| 2025-01-06 | $0.97 | $1.02 | $0.95 | $0.99 | $0.99 | 17,746 |
| 2025-01-03 | $0.95 | $1.09 | $0.88 | $0.94 | $0.94 | 53,191 |
| 2025-01-02 | $1.00 | $1.00 | $0.95 | $1.00 | $1.00 | 4,428 |
| 2024-12-31 | $1.04 | $1.06 | $0.94 | $0.98 | $0.98 | 60,506 |
| 2024-12-30 | $1.00 | $1.02 | $0.92 | $1.00 | $1.00 | 76,338 |
| 2024-12-27 | $0.98 | $1.04 | $0.89 | $1.04 | $1.04 | 70,898 |
| 2024-12-26 | $0.90 | $0.91 | $0.84 | $0.90 | $0.90 | 25,355 |
| 2024-12-24 | $0.91 | $0.92 | $0.90 | $0.91 | $0.91 | 12,696 |
| 2024-12-23 | $0.87 | $0.93 | $0.85 | $0.91 | $0.91 | 20,316 |
| 2024-12-20 | $0.85 | $0.96 | $0.85 | $0.94 | $0.94 | 37,225 |
| 2024-12-19 | $0.88 | $0.93 | $0.84 | $0.90 | $0.90 | 13,014 |
| 2024-12-18 | $0.92 | $0.92 | $0.85 | $0.88 | $0.88 | 25,330 |
| 2024-12-17 | $0.91 | $0.93 | $0.86 | $0.93 | $0.93 | 18,155 |
| 2024-12-16 | $0.86 | $0.94 | $0.86 | $0.89 | $0.89 | 19,872 |
| 2024-12-13 | $0.90 | $0.98 | $0.86 | $0.88 | $0.88 | 30,758 |
| 2024-12-12 | $0.89 | $0.99 | $0.87 | $0.90 | $0.90 | 60,549 |
| 2024-12-11 | $0.89 | $0.89 | $0.84 | $0.85 | $0.85 | 60,522 |
| 2024-12-10 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 18,173 |
| 2024-12-09 | $0.80 | $0.92 | $0.80 | $0.89 | $0.89 | 38,491 |
| 2024-12-06 | $0.83 | $0.84 | $0.77 | $0.79 | $0.79 | 22,642 |
| 2024-12-05 | $0.88 | $0.88 | $0.83 | $0.83 | $0.83 | 57,893 |
| 2024-12-04 | $0.88 | $0.88 | $0.86 | $0.87 | $0.87 | 20,449 |
| 2024-12-03 | $0.95 | $0.96 | $0.88 | $0.90 | $0.90 | 50,926 |
| 2024-12-02 | $0.92 | $0.95 | $0.87 | $0.95 | $0.95 | 38,491 |
| 2024-11-29 | $0.87 | $0.94 | $0.87 | $0.92 | $0.92 | 13,343 |
| 2024-11-27 | $1.00 | $1.00 | $0.84 | $0.85 | $0.85 | 44,883 |
| 2024-11-26 | $1.07 | $1.07 | $0.99 | $0.99 | $0.99 | 11,919 |
| 2024-11-25 | $0.94 | $1.07 | $0.94 | $1.02 | $1.02 | 32,567 |
| 2024-11-22 | $0.92 | $0.99 | $0.91 | $0.93 | $0.93 | 41,498 |
| 2024-11-21 | $1.02 | $1.04 | $0.96 | $0.96 | $0.96 | 36,239 |
| 2024-11-20 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 2,926 |
| 2024-11-19 | $1.00 | $1.06 | $0.98 | $1.00 | $1.00 | 17,157 |
| 2024-11-18 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 54,202 |
| 2024-11-15 | $1.06 | $1.10 | $1.04 | $1.06 | $1.06 | 17,628 |
| 2024-11-14 | $1.08 | $1.08 | $1.05 | $1.06 | $1.06 | 20,030 |
| 2024-11-13 | $1.06 | $1.09 | $1.04 | $1.04 | $1.04 | 11,419 |
| 2024-11-12 | $1.10 | $1.13 | $1.06 | $1.10 | $1.10 | 25,131 |
| 2024-11-11 | $1.04 | $1.12 | $1.04 | $1.07 | $1.07 | 32,072 |
| 2024-11-08 | $1.07 | $1.12 | $0.99 | $1.08 | $1.08 | 33,531 |
| 2024-11-07 | $1.08 | $1.14 | $1.04 | $1.08 | $1.08 | 10,739 |
| 2024-11-06 | $1.15 | $1.25 | $1.09 | $1.15 | $1.15 | 23,102 |
| 2024-11-05 | $1.19 | $1.23 | $1.15 | $1.18 | $1.18 | 13,975 |
| 2024-11-04 | $1.12 | $1.16 | $1.10 | $1.11 | $1.11 | 18,642 |
| 2024-11-01 | $1.15 | $1.19 | $1.15 | $1.17 | $1.17 | 5,774 |
| 2024-10-31 | $1.13 | $1.20 | $1.08 | $1.15 | $1.15 | 38,586 |
| 2024-10-30 | $1.14 | $1.23 | $1.13 | $1.13 | $1.13 | 50,017 |
| 2024-10-29 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 3,073 |
| 2024-10-28 | $1.21 | $1.21 | $1.15 | $1.19 | $1.19 | 4,279 |
| 2024-10-25 | $1.15 | $1.25 | $1.15 | $1.24 | $1.24 | 7,060 |
| 2024-10-24 | $1.15 | $1.23 | $1.15 | $1.19 | $1.19 | 8,077 |
| 2024-10-23 | $1.28 | $1.28 | $1.14 | $1.15 | $1.15 | 7,786 |
| 2024-10-22 | $1.25 | $1.25 | $1.25 | $1.25 | $1.25 | 2,247 |
| 2024-10-21 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 2,914 |
| 2024-10-18 | $1.26 | $1.28 | $1.26 | $1.28 | $1.28 | 2,916 |
| 2024-10-17 | $1.33 | $1.33 | $1.21 | $1.31 | $1.31 | 5,643 |
| 2024-10-16 | $1.21 | $1.38 | $1.21 | $1.32 | $1.32 | 7,640 |
| 2024-10-15 | $1.29 | $1.32 | $1.15 | $1.18 | $1.18 | 25,938 |
| 2024-10-14 | $1.35 | $1.42 | $1.19 | $1.22 | $1.22 | 58,046 |
| 2024-10-11 | $1.29 | $1.50 | $1.26 | $1.28 | $1.28 | 46,055 |
| 2024-10-10 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 4,269 |
| 2024-10-09 | $1.40 | $1.50 | $1.32 | $1.32 | $1.32 | 33,756 |
| 2024-10-08 | $1.40 | $1.49 | $1.39 | $1.40 | $1.40 | 14,248 |
| 2024-10-07 | $1.49 | $1.54 | $1.41 | $1.47 | $1.47 | 34,367 |
| 2024-10-04 | $1.45 | $1.51 | $1.34 | $1.49 | $1.49 | 19,343 |
| 2024-10-03 | $1.48 | $1.58 | $1.48 | $1.50 | $1.50 | 2,816 |
| 2024-10-02 | $1.52 | $1.60 | $1.52 | $1.53 | $1.53 | 1,777 |
| 2024-10-01 | $1.74 | $1.74 | $1.56 | $1.56 | $1.56 | 15,875 |
| 2024-09-30 | $1.67 | $1.70 | $1.62 | $1.70 | $1.70 | 8,080 |
| 2024-09-27 | $1.58 | $1.65 | $1.52 | $1.65 | $1.65 | 22,541 |
| 2024-09-26 | $1.63 | $1.65 | $1.47 | $1.64 | $1.64 | 16,182 |
| 2024-09-25 | $1.60 | $1.60 | $1.41 | $1.53 | $1.53 | 51,058 |
| 2024-09-24 | $1.56 | $1.70 | $1.48 | $1.56 | $1.56 | 19,865 |
| 2024-09-23 | $1.63 | $1.75 | $1.50 | $1.56 | $1.56 | 14,832 |
| 2024-09-20 | $1.69 | $1.79 | $1.56 | $1.57 | $1.57 | 276,990 |
| 2024-09-19 | $1.50 | $1.74 | $1.50 | $1.62 | $1.62 | 43,641 |
| 2024-09-18 | $1.66 | $1.80 | $1.43 | $1.48 | $1.48 | 112,909 |
| 2024-09-17 | $1.67 | $1.75 | $1.60 | $1.61 | $1.61 | 19,145 |
| 2024-09-16 | $1.50 | $1.70 | $1.50 | $1.60 | $1.60 | 83,645 |
| 2024-09-13 | $1.50 | $1.58 | $1.37 | $1.49 | $1.49 | 123,978 |
| 2024-09-12 | $1.48 | $1.50 | $1.39 | $1.44 | $1.44 | 29,938 |
| 2024-09-11 | $1.37 | $1.49 | $1.35 | $1.42 | $1.42 | 44,403 |
| 2024-09-10 | $1.38 | $1.45 | $1.31 | $1.40 | $1.40 | 42,754 |
| 2024-09-09 | $1.17 | $1.42 | $1.17 | $1.40 | $1.40 | 55,561 |
| 2024-09-06 | $1.13 | $1.15 | $1.04 | $1.12 | $1.12 | 20,932 |
| 2024-09-05 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 3,275 |
| 2024-09-04 | $1.12 | $1.18 | $1.12 | $1.14 | $1.14 | 7,484 |
| 2024-09-03 | $1.18 | $1.28 | $1.11 | $1.15 | $1.15 | 8,317 |
| 2024-08-30 | $1.11 | $1.23 | $1.11 | $1.23 | $1.23 | 11,467 |
| 2024-08-29 | $1.11 | $1.18 | $1.11 | $1.11 | $1.11 | 2,869 |
| 2024-08-28 | $1.15 | $1.24 | $1.11 | $1.14 | $1.14 | 17,572 |
| 2024-08-27 | $1.23 | $1.47 | $1.16 | $1.16 | $1.16 | 23,562 |
| 2024-08-26 | $1.17 | $1.22 | $1.17 | $1.19 | $1.19 | 2,919 |
| 2024-08-23 | $1.13 | $1.28 | $1.13 | $1.21 | $1.21 | 9,564 |
| 2024-08-22 | $1.12 | $1.22 | $1.08 | $1.14 | $1.14 | 8,649 |
| 2024-08-21 | $1.24 | $1.28 | $1.13 | $1.21 | $1.21 | 9,516 |
| 2024-08-20 | $1.16 | $1.21 | $1.15 | $1.20 | $1.20 | 13,577 |
| 2024-08-19 | $1.10 | $1.15 | $1.10 | $1.14 | $1.14 | 10,726 |
| 2024-08-16 | $1.12 | $1.23 | $1.00 | $1.06 | $1.06 | 70,574 |
| 2024-08-15 | $0.98 | $1.15 | $0.98 | $1.07 | $1.07 | 14,018 |
| 2024-08-14 | $1.08 | $1.08 | $0.96 | $0.96 | $0.96 | 56,086 |
| 2024-08-13 | $1.19 | $1.19 | $1.08 | $1.08 | $1.08 | 16,674 |
| 2024-08-12 | $1.22 | $1.25 | $1.14 | $1.19 | $1.19 | 76,723 |
| 2024-08-09 | $1.27 | $1.33 | $1.19 | $1.26 | $1.26 | 45,164 |
| 2024-08-08 | $1.31 | $1.38 | $1.27 | $1.29 | $1.29 | 13,738 |
| 2024-08-07 | $1.40 | $1.40 | $1.27 | $1.27 | $1.27 | 38,054 |
| 2024-08-06 | $1.61 | $1.70 | $1.43 | $1.44 | $1.44 | 14,057 |
| 2024-08-05 | $1.31 | $1.48 | $1.30 | $1.45 | $1.45 | 27,269 |
| 2024-08-02 | $1.51 | $1.56 | $1.46 | $1.50 | $1.50 | 15,088 |
| 2024-08-01 | $1.60 | $1.66 | $1.54 | $1.58 | $1.58 | 27,048 |
| 2024-07-31 | $1.58 | $1.60 | $1.58 | $1.60 | $1.60 | 15,091 |
| 2024-07-30 | $1.73 | $1.73 | $1.54 | $1.60 | $1.60 | 17,280 |
| 2024-07-29 | $1.68 | $1.80 | $1.64 | $1.74 | $1.74 | 103,370 |
| 2024-07-26 | $1.69 | $1.70 | $1.60 | $1.70 | $1.70 | 13,993 |
| 2024-07-25 | $1.51 | $1.67 | $1.45 | $1.58 | $1.58 | 29,228 |
| 2024-07-24 | $1.51 | $1.52 | $1.39 | $1.46 | $1.46 | 12,858 |
| 2024-07-23 | $1.47 | $1.53 | $1.45 | $1.53 | $1.53 | 5,167 |
| 2024-07-22 | $1.55 | $1.55 | $1.47 | $1.51 | $1.51 | 7,390 |
| 2024-07-19 | $1.59 | $1.68 | $1.55 | $1.55 | $1.55 | 25,544 |
| 2024-07-18 | $1.57 | $1.58 | $1.54 | $1.55 | $1.55 | 16,742 |
| 2024-07-17 | $1.52 | $1.63 | $1.52 | $1.61 | $1.61 | 25,406 |
| 2024-07-16 | $1.64 | $1.64 | $1.47 | $1.55 | $1.55 | 10,537 |
| 2024-07-15 | $1.64 | $1.66 | $1.52 | $1.54 | $1.54 | 39,567 |
| 2024-07-12 | $1.67 | $1.70 | $1.60 | $1.67 | $1.67 | 22,828 |
| 2024-07-11 | $1.72 | $1.72 | $1.60 | $1.62 | $1.62 | 37,295 |
| 2024-07-10 | $1.59 | $1.85 | $1.45 | $1.73 | $1.73 | 106,802 |
| 2024-07-09 | $1.51 | $1.51 | $1.39 | $1.42 | $1.42 | 14,862 |
| 2024-07-08 | $1.59 | $1.60 | $1.48 | $1.57 | $1.57 | 8,918 |
| 2024-07-05 | $1.53 | $1.61 | $1.42 | $1.60 | $1.60 | 20,973 |
| 2024-07-03 | $1.48 | $1.62 | $1.41 | $1.56 | $1.56 | 40,072 |
| 2024-07-02 | $1.51 | $1.61 | $1.44 | $1.56 | $1.56 | 25,790 |
| 2024-07-01 | $1.62 | $1.62 | $1.48 | $1.53 | $1.53 | 19,073 |
| 2024-06-28 | $1.40 | $1.54 | $1.40 | $1.54 | $1.54 | 27,509 |
| 2024-06-27 | $1.30 | $1.43 | $1.27 | $1.35 | $1.35 | 18,269 |
| 2024-06-26 | $1.35 | $1.40 | $1.27 | $1.27 | $1.27 | 35,973 |
| 2024-06-25 | $1.31 | $1.39 | $1.29 | $1.35 | $1.35 | 30,189 |
| 2024-06-24 | $1.40 | $1.49 | $1.28 | $1.29 | $1.29 | 43,898 |
| 2024-06-21 | $1.45 | $1.45 | $1.36 | $1.42 | $1.42 | 33,801 |
| 2024-06-20 | $1.46 | $1.54 | $1.38 | $1.45 | $1.45 | 47,349 |
| 2024-06-18 | $1.63 | $1.63 | $1.50 | $1.54 | $1.54 | 36,084 |
| 2024-06-17 | $1.61 | $1.70 | $1.60 | $1.64 | $1.64 | 13,806 |
| 2024-06-14 | $1.64 | $1.67 | $1.57 | $1.60 | $1.60 | 23,016 |
| 2024-06-13 | $1.77 | $1.79 | $1.65 | $1.67 | $1.67 | 26,864 |
| 2024-06-12 | $1.61 | $1.79 | $1.61 | $1.74 | $1.74 | 64,024 |
| 2024-06-11 | $1.57 | $1.67 | $1.57 | $1.63 | $1.63 | 19,737 |
| 2024-06-10 | $1.61 | $1.65 | $1.54 | $1.54 | $1.54 | 46,935 |
| 2024-06-07 | $1.58 | $1.62 | $1.54 | $1.59 | $1.59 | 6,999 |
| 2024-06-06 | $1.59 | $1.69 | $1.51 | $1.53 | $1.53 | 44,972 |
| 2024-06-05 | $1.57 | $1.66 | $1.52 | $1.56 | $1.56 | 67,285 |
| 2024-06-04 | $1.59 | $1.60 | $1.45 | $1.50 | $1.50 | 26,519 |
| 2024-06-03 | $1.59 | $1.60 | $1.53 | $1.55 | $1.55 | 35,767 |
| 2024-05-31 | $1.49 | $1.54 | $1.45 | $1.52 | $1.52 | 56,329 |
| 2024-05-30 | $1.38 | $1.52 | $1.32 | $1.47 | $1.47 | 96,253 |
| 2024-05-29 | $1.35 | $1.42 | $1.33 | $1.40 | $1.40 | 13,981 |
| 2024-05-28 | $1.29 | $1.40 | $1.28 | $1.40 | $1.40 | 17,430 |
| 2024-05-24 | $1.30 | $1.47 | $1.20 | $1.27 | $1.27 | 42,794 |
| 2024-05-23 | $1.44 | $1.46 | $1.22 | $1.30 | $1.30 | 49,425 |
| 2024-05-22 | $1.27 | $1.50 | $1.24 | $1.46 | $1.46 | 56,939 |
| 2024-05-21 | $1.22 | $1.28 | $1.20 | $1.27 | $1.27 | 19,459 |
| 2024-05-20 | $1.16 | $1.26 | $1.15 | $1.23 | $1.23 | 33,313 |
| 2024-05-17 | $1.39 | $1.41 | $1.06 | $1.12 | $1.12 | 127,219 |
| 2024-05-16 | $1.44 | $1.50 | $1.43 | $1.43 | $1.43 | 20,416 |
| 2024-05-15 | $1.45 | $1.54 | $1.30 | $1.45 | $1.45 | 313,858 |
| 2024-05-14 | $1.15 | $1.39 | $1.14 | $1.36 | $1.36 | 220,886 |
| 2024-05-13 | $1.11 | $1.15 | $1.10 | $1.14 | $1.14 | 25,595 |
| 2024-05-10 | $1.08 | $1.14 | $1.06 | $1.08 | $1.08 | 18,230 |
| 2024-05-09 | $1.15 | $1.15 | $1.10 | $1.10 | $1.10 | 8,580 |
| 2024-05-08 | $1.13 | $1.15 | $1.05 | $1.15 | $1.15 | 14,085 |
| 2024-05-07 | $1.06 | $1.16 | $1.06 | $1.13 | $1.13 | 41,055 |
| 2024-05-06 | $1.09 | $1.15 | $1.07 | $1.10 | $1.10 | 9,798 |
| 2024-05-03 | $1.15 | $1.16 | $1.02 | $1.12 | $1.12 | 41,052 |
| 2024-05-02 | $1.09 | $1.14 | $1.00 | $1.12 | $1.12 | 38,851 |
| 2024-05-01 | $1.09 | $1.11 | $0.99 | $1.10 | $1.10 | 24,828 |
| 2024-04-30 | $1.08 | $1.11 | $1.03 | $1.10 | $1.10 | 13,992 |
| 2024-04-29 | $1.12 | $1.15 | $1.06 | $1.15 | $1.15 | 28,661 |
| 2024-04-26 | $0.98 | $1.14 | $0.95 | $1.07 | $1.07 | 43,536 |
| 2024-04-25 | $0.93 | $1.02 | $0.92 | $0.95 | $0.95 | 17,523 |
| 2024-04-24 | $1.04 | $1.04 | $0.97 | $0.97 | $0.97 | 7,442 |
| 2024-04-23 | $0.96 | $1.06 | $0.96 | $1.02 | $1.02 | 26,310 |
| 2024-04-22 | $0.97 | $0.99 | $0.92 | $0.99 | $0.99 | 23,404 |
| 2024-04-19 | $0.99 | $0.99 | $0.90 | $0.92 | $0.92 | 36,779 |
| 2024-04-18 | $0.95 | $1.01 | $0.94 | $1.00 | $1.00 | 20,839 |
| 2024-04-17 | $1.00 | $1.00 | $0.91 | $0.92 | $0.92 | 97,383 |
| 2024-04-16 | $1.01 | $1.02 | $0.97 | $1.00 | $1.00 | 38,392 |
| 2024-04-15 | $1.10 | $1.10 | $0.99 | $1.03 | $1.03 | 56,113 |
| 2024-04-12 | $1.13 | $1.13 | $1.02 | $1.10 | $1.10 | 51,889 |
| 2024-04-11 | $1.13 | $1.13 | $1.08 | $1.13 | $1.13 | 27,086 |
| 2024-04-10 | $1.16 | $1.17 | $1.06 | $1.10 | $1.10 | 120,566 |
| 2024-04-09 | $1.06 | $1.17 | $1.03 | $1.14 | $1.14 | 170,396 |
| 2024-04-08 | $1.04 | $1.06 | $1.00 | $1.04 | $1.04 | 29,028 |
| 2024-04-05 | $1.04 | $1.04 | $0.99 | $1.03 | $1.03 | 10,501 |
| 2024-04-04 | $1.03 | $1.05 | $1.00 | $1.02 | $1.02 | 17,628 |
| 2024-04-03 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 25,158 |
| 2024-04-02 | $1.02 | $1.06 | $1.00 | $1.00 | $1.00 | 28,941 |
| 2024-04-01 | $1.07 | $1.07 | $1.05 | $1.07 | $1.07 | 22,893 |
| 2024-03-28 | $1.06 | $1.07 | $1.04 | $1.07 | $1.07 | 13,623 |
| 2024-03-27 | $1.05 | $1.06 | $1.03 | $1.06 | $1.06 | 6,561 |
| 2024-03-26 | $1.03 | $1.07 | $1.01 | $1.06 | $1.06 | 42,813 |
| 2024-03-25 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 45,269 |
| 2024-03-22 | $1.04 | $1.07 | $1.00 | $1.03 | $1.03 | 35,440 |
| 2024-03-21 | $1.00 | $1.08 | $0.99 | $1.04 | $1.04 | 84,815 |
| 2024-03-20 | $0.93 | $0.99 | $0.86 | $0.99 | $0.99 | 124,131 |
| 2024-03-19 | $1.03 | $1.06 | $0.93 | $0.95 | $0.95 | 121,737 |
| 2024-03-18 | $1.04 | $1.09 | $0.98 | $0.98 | $0.98 | 132,862 |
| 2024-03-15 | $1.17 | $1.18 | $1.01 | $1.01 | $1.01 | 170,030 |
| 2024-03-14 | $1.23 | $1.23 | $1.15 | $1.15 | $1.15 | 184,902 |
| 2024-03-13 | $1.23 | $1.27 | $1.22 | $1.22 | $1.22 | 89,732 |
| 2024-03-12 | $1.22 | $1.26 | $1.20 | $1.22 | $1.22 | 40,759 |
| 2024-03-11 | $1.26 | $1.29 | $1.19 | $1.20 | $1.20 | 132,596 |
| 2024-03-08 | $1.32 | $1.33 | $1.20 | $1.20 | $1.20 | 151,148 |
| 2024-03-07 | $1.36 | $1.37 | $1.29 | $1.32 | $1.32 | 81,192 |
| 2024-03-06 | $1.31 | $1.37 | $1.30 | $1.37 | $1.37 | 28,847 |
| 2024-03-05 | $1.33 | $1.33 | $1.17 | $1.29 | $1.29 | 147,154 |
| 2024-03-04 | $1.34 | $1.38 | $1.28 | $1.33 | $1.33 | 103,037 |
| 2024-03-01 | $1.41 | $1.41 | $1.26 | $1.34 | $1.34 | 128,166 |
| 2024-02-29 | $1.34 | $1.38 | $1.26 | $1.35 | $1.35 | 186,195 |
| 2024-02-28 | $1.35 | $1.36 | $1.31 | $1.34 | $1.34 | 69,545 |
| 2024-02-27 | $1.37 | $1.41 | $1.32 | $1.32 | $1.32 | 170,352 |
| 2024-02-26 | $1.33 | $1.45 | $1.33 | $1.33 | $1.33 | 74,011 |
| 2024-02-23 | $1.48 | $1.49 | $1.26 | $1.32 | $1.32 | 153,944 |
| 2024-02-22 | $1.45 | $1.55 | $1.45 | $1.48 | $1.48 | 107,689 |
| 2024-02-21 | $1.47 | $1.47 | $1.25 | $1.31 | $1.31 | 159,301 |
| 2024-02-20 | $1.80 | $1.80 | $1.45 | $1.46 | $1.46 | 109,745 |
| 2024-02-16 | $2.00 | $2.00 | $1.68 | $1.81 | $1.81 | 169,607 |
| 2024-02-15 | $1.65 | $2.12 | $1.60 | $2.04 | $2.04 | 261,854 |
| 2024-02-14 | $1.36 | $1.68 | $1.36 | $1.68 | $1.68 | 247,905 |
| 2024-02-13 | $1.38 | $1.42 | $1.38 | $1.39 | $1.39 | 114,644 |
| 2024-02-12 | $1.37 | $1.44 | $1.37 | $1.39 | $1.39 | 64,923 |
| 2024-02-09 | $1.43 | $1.43 | $1.33 | $1.35 | $1.35 | 31,126 |
| 2024-02-08 | $1.39 | $1.43 | $1.38 | $1.43 | $1.43 | 25,459 |
| 2024-02-07 | $1.41 | $1.45 | $1.38 | $1.40 | $1.40 | 179,975 |
| 2024-02-06 | $1.35 | $1.40 | $1.34 | $1.40 | $1.40 | 97,643 |
| 2024-02-05 | $1.37 | $1.37 | $1.29 | $1.33 | $1.33 | 55,699 |
| 2024-02-02 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 69,913 |
| 2024-02-01 | $1.48 | $1.48 | $1.42 | $1.42 | $1.42 | 20,728 |
| 2024-01-31 | $1.50 | $1.51 | $1.42 | $1.46 | $1.46 | 28,709 |
| 2024-01-30 | $1.51 | $1.51 | $1.47 | $1.51 | $1.51 | 19,983 |
| 2024-01-29 | $1.43 | $1.51 | $1.42 | $1.50 | $1.50 | 32,728 |
| 2024-01-26 | $1.48 | $1.49 | $1.42 | $1.43 | $1.43 | 33,483 |
| 2024-01-25 | $1.45 | $1.48 | $1.40 | $1.44 | $1.44 | 27,668 |
| 2024-01-24 | $1.46 | $1.46 | $1.35 | $1.40 | $1.40 | 32,403 |
| 2024-01-23 | $1.46 | $1.47 | $1.44 | $1.45 | $1.45 | 17,860 |
| 2024-01-22 | $1.47 | $1.49 | $1.45 | $1.46 | $1.46 | 22,372 |
| 2024-01-19 | $1.52 | $1.53 | $1.42 | $1.46 | $1.46 | 41,688 |
| 2024-01-18 | $1.46 | $1.61 | $1.46 | $1.54 | $1.54 | 33,627 |
| 2024-01-17 | $1.61 | $1.65 | $1.40 | $1.45 | $1.45 | 146,189 |
| 2024-01-16 | $1.54 | $1.58 | $1.46 | $1.54 | $1.54 | 55,258 |
| 2024-01-12 | $1.49 | $1.69 | $1.49 | $1.52 | $1.52 | 42,429 |
| 2024-01-11 | $1.53 | $1.57 | $1.40 | $1.49 | $1.49 | 130,754 |
| 2024-01-10 | $1.57 | $1.67 | $1.53 | $1.55 | $1.55 | 90,270 |
| 2024-01-09 | $1.70 | $1.73 | $1.47 | $1.50 | $1.50 | 105,109 |
| 2024-01-08 | $1.80 | $1.80 | $1.62 | $1.67 | $1.67 | 116,159 |
| 2024-01-05 | $1.85 | $1.85 | $1.71 | $1.76 | $1.76 | 164,767 |
| 2024-01-04 | $1.98 | $1.98 | $1.78 | $1.80 | $1.80 | 127,925 |
| 2024-01-03 | $1.91 | $2.00 | $1.79 | $1.98 | $1.98 | 93,481 |
| 2024-01-02 | $2.06 | $2.10 | $1.95 | $1.97 | $1.97 | 71,401 |
| 2023-12-29 | $2.17 | $2.17 | $2.05 | $2.09 | $2.09 | 102,765 |
| 2023-12-28 | $2.13 | $2.19 | $2.10 | $2.15 | $2.15 | 97,524 |
| 2023-12-27 | $1.99 | $2.19 | $1.95 | $2.14 | $2.14 | 137,957 |
| 2023-12-26 | $1.99 | $2.01 | $1.91 | $1.99 | $1.99 | 52,554 |
| 2023-12-22 | $2.00 | $2.06 | $1.96 | $2.01 | $2.01 | 103,801 |
| 2023-12-21 | $1.97 | $1.99 | $1.91 | $1.99 | $1.99 | 34,464 |
| 2023-12-20 | $1.93 | $1.99 | $1.83 | $1.88 | $1.88 | 106,715 |
| 2023-12-19 | $2.00 | $2.12 | $1.94 | $2.00 | $2.00 | 175,461 |
| 2023-12-18 | $2.01 | $2.04 | $1.96 | $2.00 | $2.00 | 115,463 |
| 2023-12-15 | $1.97 | $2.04 | $1.96 | $2.00 | $2.00 | 116,701 |
| 2023-12-14 | $1.79 | $2.04 | $1.79 | $1.97 | $1.97 | 248,522 |
| 2023-12-13 | $1.79 | $1.83 | $1.75 | $1.77 | $1.77 | 76,234 |
| 2023-12-12 | $1.81 | $1.83 | $1.72 | $1.79 | $1.79 | 89,148 |
| 2023-12-11 | $1.80 | $1.87 | $1.80 | $1.83 | $1.83 | 69,412 |
| 2023-12-08 | $1.81 | $1.85 | $1.80 | $1.85 | $1.85 | 53,455 |
| 2023-12-07 | $1.90 | $1.92 | $1.83 | $1.83 | $1.83 | 67,860 |
| 2023-12-06 | $1.95 | $1.99 | $1.88 | $1.92 | $1.92 | 28,233 |
| 2023-12-05 | $2.00 | $2.00 | $1.85 | $1.87 | $1.87 | 81,993 |
| 2023-12-04 | $2.09 | $2.20 | $1.95 | $1.96 | $1.96 | 158,515 |
| 2023-12-01 | $2.10 | $2.18 | $2.09 | $2.15 | $2.15 | 88,464 |
| 2023-11-30 | $2.19 | $2.29 | $2.14 | $2.18 | $2.18 | 48,262 |
| 2023-11-29 | $2.08 | $2.23 | $2.05 | $2.23 | $2.23 | 98,560 |
| 2023-11-28 | $2.20 | $2.26 | $1.98 | $1.99 | $1.99 | 172,836 |
| 2023-11-27 | $2.68 | $2.68 | $2.15 | $2.20 | $2.20 | 235,779 |
| 2023-11-24 | $2.94 | $2.95 | $2.62 | $2.67 | $2.67 | 36,255 |
| 2023-11-22 | $3.19 | $3.37 | $2.86 | $3.00 | $3.00 | 53,865 |
| 2023-11-21 | $2.64 | $3.48 | $2.61 | $3.24 | $3.24 | 178,296 |
| 2023-11-20 | $2.66 | $2.77 | $2.40 | $2.65 | $2.65 | 96,450 |
| 2023-11-17 | $2.17 | $2.32 | $2.17 | $2.29 | $2.29 | 42,553 |
| 2023-11-16 | $2.18 | $2.19 | $2.07 | $2.16 | $2.16 | 20,573 |
| 2023-11-15 | $2.49 | $2.64 | $2.11 | $2.12 | $2.12 | 122,100 |
| 2023-11-14 | $2.00 | $2.45 | $1.88 | $2.40 | $2.40 | 80,481 |
| 2023-11-13 | $2.16 | $2.17 | $1.98 | $1.98 | $1.98 | 70,023 |
| 2023-11-10 | $2.19 | $2.19 | $1.80 | $1.97 | $1.97 | 96,929 |
| 2023-11-09 | $2.19 | $2.39 | $2.10 | $2.20 | $2.20 | 120,758 |
| 2023-11-08 | $2.25 | $2.60 | $2.09 | $2.17 | $2.17 | 149,286 |
| 2023-11-07 | $2.46 | $2.55 | $2.15 | $2.26 | $2.26 | 73,964 |
| 2023-11-06 | $2.59 | $2.63 | $2.42 | $2.44 | $2.44 | 50,494 |
| 2023-11-03 | $2.47 | $2.66 | $2.41 | $2.51 | $2.51 | 48,704 |
| 2023-11-02 | $2.60 | $2.60 | $2.39 | $2.40 | $2.40 | 31,861 |
| 2023-11-01 | $2.65 | $2.65 | $2.44 | $2.56 | $2.56 | 24,105 |
| 2023-10-31 | $2.73 | $2.80 | $2.51 | $2.63 | $2.63 | 52,247 |
| 2023-10-30 | $2.98 | $2.99 | $2.73 | $2.85 | $2.85 | 34,382 |
| 2023-10-27 | $2.88 | $2.99 | $2.82 | $2.89 | $2.89 | 16,679 |
| 2023-10-26 | $2.94 | $3.00 | $2.78 | $2.88 | $2.88 | 36,067 |
| 2023-10-25 | $2.98 | $2.98 | $2.79 | $2.94 | $2.94 | 22,905 |
| 2023-10-24 | $2.97 | $3.00 | $2.83 | $2.90 | $2.90 | 32,062 |
| 2023-10-23 | $3.02 | $3.05 | $2.62 | $2.77 | $2.77 | 94,028 |
| 2023-10-20 | $3.40 | $3.63 | $2.97 | $3.00 | $3.00 | 79,093 |
| 2023-10-19 | $3.75 | $3.76 | $3.35 | $3.42 | $3.42 | 44,197 |
| 2023-10-18 | $3.81 | $4.15 | $3.54 | $3.75 | $3.75 | 89,527 |
| 2023-10-17 | $3.70 | $3.76 | $3.51 | $3.73 | $3.73 | 53,481 |
| 2023-10-16 | $4.02 | $4.02 | $3.48 | $3.55 | $3.55 | 73,085 |
| 2023-10-13 | $4.26 | $4.31 | $3.95 | $4.01 | $4.01 | 43,999 |
| 2023-10-12 | $4.05 | $4.48 | $3.60 | $4.39 | $4.39 | 137,006 |
| 2023-10-11 | $4.78 | $4.78 | $4.00 | $4.08 | $4.08 | 124,231 |
| 2023-10-10 | $5.36 | $5.40 | $4.70 | $4.76 | $4.76 | 184,465 |
| 2023-10-09 | $6.66 | $7.00 | $5.25 | $5.30 | $5.30 | 149,713 |
| 2023-10-06 | $7.10 | $7.49 | $6.59 | $7.45 | $7.45 | 47,580 |
| 2023-10-05 | $7.04 | $7.28 | $6.87 | $7.24 | $7.24 | 17,286 |
| 2023-10-04 | $6.99 | $7.30 | $6.75 | $6.85 | $6.85 | 27,623 |
| 2023-10-03 | $6.93 | $7.01 | $6.52 | $6.99 | $6.99 | 21,198 |
| 2023-10-02 | $7.41 | $8.20 | $6.72 | $7.02 | $7.02 | 36,730 |
| 2023-09-29 | $6.50 | $7.12 | $6.40 | $7.01 | $7.01 | 27,969 |
| 2023-09-28 | $6.36 | $6.63 | $6.20 | $6.32 | $6.32 | 18,688 |
| 2023-09-27 | $6.74 | $6.80 | $6.36 | $6.36 | $6.36 | 13,592 |
| 2023-09-26 | $6.61 | $6.95 | $6.50 | $6.74 | $6.74 | 14,436 |
| 2023-09-25 | $7.07 | $7.20 | $6.28 | $6.61 | $6.61 | 82,274 |
| 2023-09-22 | $7.51 | $7.63 | $7.10 | $7.15 | $7.15 | 23,221 |
| 2023-09-21 | $7.60 | $7.89 | $7.42 | $7.64 | $7.64 | 35,629 |
| 2023-09-20 | $7.63 | $7.90 | $7.55 | $7.79 | $7.79 | 28,196 |
| 2023-09-19 | $7.95 | $8.00 | $7.53 | $7.72 | $7.72 | 94,308 |
| 2023-09-18 | $7.90 | $8.21 | $7.73 | $7.85 | $7.85 | 146,788 |
| 2023-09-15 | $8.12 | $8.32 | $7.54 | $8.05 | $8.05 | 346,851 |
| 2023-09-14 | $8.00 | $8.31 | $7.71 | $7.93 | $7.93 | 51,849 |
| 2023-09-13 | $8.31 | $8.31 | $7.73 | $7.90 | $7.90 | 38,610 |
| 2023-09-12 | $8.71 | $8.78 | $8.14 | $8.21 | $8.21 | 48,558 |
| 2023-09-11 | $8.99 | $9.00 | $8.55 | $8.71 | $8.71 | 47,985 |
| 2023-09-08 | $8.99 | $9.00 | $8.63 | $8.78 | $8.78 | 25,673 |
| 2023-09-07 | $8.93 | $9.05 | $8.90 | $9.02 | $9.02 | 38,187 |
| 2023-09-06 | $9.14 | $9.15 | $8.88 | $9.00 | $9.00 | 35,122 |
| 2023-09-05 | $9.08 | $9.54 | $8.51 | $9.14 | $9.14 | 117,769 |
| 2023-09-01 | $9.60 | $9.80 | $8.82 | $9.05 | $9.05 | 102,450 |
| 2023-08-31 | $10.21 | $10.41 | $9.50 | $9.62 | $9.62 | 57,107 |
| 2023-08-30 | $11.00 | $11.24 | $10.01 | $10.04 | $10.04 | 81,338 |
| 2023-08-29 | $11.41 | $11.69 | $10.96 | $11.03 | $11.03 | 44,720 |
| 2023-08-28 | $11.54 | $11.60 | $10.89 | $11.41 | $11.41 | 83,618 |
| 2023-08-25 | $11.25 | $11.31 | $10.88 | $11.29 | $11.29 | 42,103 |
| 2023-08-24 | $11.40 | $11.40 | $10.62 | $11.21 | $11.21 | 45,722 |
| 2023-08-23 | $11.27 | $11.49 | $11.20 | $11.29 | $11.29 | 36,702 |
| 2023-08-22 | $11.19 | $11.67 | $11.12 | $11.18 | $11.18 | 19,595 |
| 2023-08-21 | $10.80 | $11.36 | $10.80 | $11.12 | $11.12 | 62,037 |
| 2023-08-18 | $11.29 | $11.32 | $10.29 | $10.97 | $10.97 | 79,263 |
| 2023-08-17 | $11.30 | $11.57 | $11.20 | $11.50 | $11.50 | 27,194 |
| 2023-08-16 | $11.15 | $11.52 | $11.15 | $11.50 | $11.50 | 36,829 |
| 2023-08-15 | $11.50 | $11.62 | $11.28 | $11.41 | $11.41 | 86,899 |
| 2023-08-14 | $11.51 | $11.63 | $11.38 | $11.59 | $11.59 | 58,331 |
| 2023-08-11 | $11.63 | $11.63 | $11.00 | $11.50 | $11.50 | 75,285 |
| 2023-08-10 | $12.25 | $12.25 | $11.12 | $11.53 | $11.53 | 261,441 |
| 2023-08-09 | $12.16 | $13.50 | $11.10 | $12.01 | $12.01 | 986,822 |
| 2023-08-08 | $20.00 | $21.48 | $19.85 | $21.30 | $21.30 | 70,742 |
| 2023-08-07 | $20.00 | $21.00 | $19.58 | $20.75 | $20.75 | 29,988 |
| 2023-08-04 | $20.38 | $20.91 | $19.17 | $20.10 | $20.10 | 47,826 |
| 2023-08-03 | $19.00 | $19.31 | $18.10 | $19.16 | $19.16 | 15,708 |
| 2023-08-02 | $19.86 | $21.00 | $18.50 | $19.31 | $19.31 | 21,519 |
| 2023-08-01 | $21.50 | $21.90 | $19.57 | $19.86 | $19.86 | 40,411 |
| 2023-07-31 | $25.01 | $25.01 | $18.50 | $21.85 | $21.85 | 161,134 |
| 2023-07-28 | $23.98 | $25.20 | $23.98 | $24.96 | $24.96 | 22,480 |
| 2023-07-27 | $25.40 | $25.60 | $23.81 | $24.18 | $24.18 | 10,881 |
| 2023-07-26 | $25.49 | $26.89 | $25.00 | $25.44 | $25.44 | 19,993 |
| 2023-07-25 | $25.77 | $26.41 | $25.50 | $26.26 | $26.26 | 31,188 |
| 2023-07-24 | $23.98 | $26.98 | $23.41 | $26.01 | $26.01 | 28,549 |
| 2023-07-21 | $22.85 | $24.44 | $22.81 | $24.17 | $24.17 | 19,210 |
| 2023-07-20 | $25.10 | $25.10 | $22.79 | $22.79 | $22.79 | 18,878 |
| 2023-07-19 | $26.20 | $26.98 | $24.71 | $25.00 | $25.00 | 34,638 |
| 2023-07-18 | $25.53 | $26.55 | $24.77 | $25.70 | $25.70 | 26,131 |
| 2023-07-17 | $23.70 | $26.00 | $23.00 | $25.90 | $25.90 | 58,299 |
| 2023-07-14 | $24.74 | $25.00 | $23.01 | $24.00 | $24.00 | 51,986 |
| 2023-07-13 | $23.58 | $25.75 | $23.11 | $24.61 | $24.61 | 114,689 |
| 2023-07-12 | $22.25 | $24.50 | $20.62 | $23.59 | $23.59 | 47,046 |
| 2023-07-11 | $21.50 | $22.98 | $21.40 | $22.10 | $22.10 | 48,646 |
| 2023-07-10 | $19.48 | $21.50 | $19.20 | $21.50 | $21.50 | 67,579 |
| 2023-07-07 | $18.27 | $19.50 | $18.27 | $19.46 | $19.46 | 38,414 |
| 2023-07-06 | $18.18 | $18.63 | $17.54 | $18.12 | $18.12 | 46,730 |
| 2023-07-05 | $19.00 | $19.00 | $18.14 | $18.65 | $18.65 | 50,649 |
| 2023-07-03 | $18.48 | $19.25 | $17.61 | $19.25 | $19.25 | 38,151 |
| 2023-06-30 | $16.65 | $18.55 | $16.50 | $18.55 | $18.55 | 167,862 |
| 2023-06-29 | $17.10 | $17.10 | $16.36 | $16.60 | $16.60 | 9,732 |
| 2023-06-28 | $16.99 | $17.40 | $16.66 | $16.99 | $16.99 | 13,838 |
| 2023-06-27 | $17.45 | $17.50 | $16.51 | $17.31 | $17.31 | 15,294 |
| 2023-06-26 | $17.40 | $17.60 | $17.01 | $17.49 | $17.49 | 37,790 |
| 2023-06-23 | $18.18 | $18.18 | $17.01 | $17.80 | $17.80 | 35,037 |
| 2023-06-22 | $18.00 | $18.47 | $17.52 | $18.40 | $18.40 | 41,713 |
| 2023-06-21 | $17.78 | $18.35 | $17.00 | $17.98 | $17.98 | 79,464 |
| 2023-06-20 | $16.45 | $18.00 | $16.11 | $17.77 | $17.77 | 157,911 |
| 2023-06-16 | $16.11 | $16.49 | $15.88 | $16.20 | $16.20 | 24,765 |
| 2023-06-15 | $16.07 | $16.50 | $15.61 | $16.10 | $16.10 | 160,002 |
| 2023-06-14 | $15.68 | $16.29 | $15.60 | $16.09 | $16.09 | 56,959 |
| 2023-06-13 | $15.68 | $16.08 | $15.30 | $15.76 | $15.76 | 103,338 |
| 2023-06-12 | $17.76 | $18.00 | $15.04 | $15.99 | $15.99 | 82,208 |
| 2023-06-09 | $20.27 | $20.70 | $17.04 | $18.47 | $18.47 | 63,082 |
| 2023-06-08 | $20.04 | $21.40 | $18.75 | $20.30 | $20.30 | 82,873 |
| 2023-06-07 | $16.41 | $21.78 | $16.41 | $20.45 | $20.45 | 187,801 |
| 2023-06-06 | $16.68 | $17.40 | $15.12 | $16.91 | $16.91 | 83,595 |
| 2023-06-05 | $15.66 | $17.50 | $15.46 | $17.34 | $17.34 | 70,397 |
| 2023-06-02 | $18.58 | $19.90 | $15.16 | $16.77 | $16.77 | 412,049 |
| 2023-06-01 | $12.39 | $27.00 | $10.65 | $21.52 | $21.52 | 1,610,039 |
| 2023-05-31 | $10.51 | $11.72 | $10.51 | $11.72 | $11.72 | 94,852 |
| 2023-05-30 | $10.57 | $11.32 | $9.69 | $10.65 | $10.65 | 119,338 |
| 2023-05-26 | $10.77 | $10.85 | $10.40 | $10.76 | $10.76 | 44,803 |
| 2023-05-25 | $11.50 | $12.05 | $10.71 | $11.20 | $11.20 | 178,271 |
| 2023-05-24 | $21.33 | $21.33 | $12.05 | $12.71 | $12.71 | 1,063,952 |
| 2023-05-23 | $10.60 | $10.60 | $7.65 | $10.00 | $10.00 | 78,093 |
| 2023-05-22 | $11.30 | $11.30 | $10.00 | $10.20 | $10.20 | 54,781 |
| 2023-05-19 | $10.32 | $11.11 | $10.10 | $10.75 | $10.75 | 31,683 |
| 2023-05-18 | $11.98 | $14.99 | $10.30 | $10.40 | $10.40 | 96,487 |
| 2023-05-17 | $10.32 | $11.26 | $10.32 | $10.62 | $10.62 | 10,007 |
| 2023-05-16 | $10.30 | $11.89 | $10.05 | $10.42 | $10.42 | 40,185 |
| 2023-05-15 | $10.20 | $10.90 | $9.75 | $10.40 | $10.40 | 58,413 |
| 2023-05-12 | $10.39 | $10.46 | $10.35 | $10.37 | $10.37 | 203,776 |
| 2023-05-11 | $10.42 | $10.42 | $10.39 | $10.40 | $10.40 | 115,491 |
| 2023-05-10 | $10.40 | $10.41 | $10.40 | $10.41 | $10.41 | 11,166 |
| 2023-05-09 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 6,002 |
| 2023-05-08 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 19,524 |
| 2023-05-05 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 126 |
| 2023-05-04 | $10.40 | $10.41 | $10.40 | $10.40 | $10.40 | 5,403 |
| 2023-05-03 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 708 |
| 2023-05-02 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 102,746 |
| 2023-05-01 | $10.39 | $10.40 | $10.38 | $10.40 | $10.40 | 22,461 |
| 2023-04-28 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 15 |
| 2023-04-27 | $10.34 | $10.37 | $10.34 | $10.37 | $10.37 | 39,861 |
| 2023-04-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 11,107 |
| 2023-04-25 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 9 |
| 2023-04-24 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 4,826 |
| 2023-04-21 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 25 |
| 2023-04-20 | $10.32 | $10.42 | $10.31 | $10.33 | $10.33 | 17,029 |
| 2023-04-19 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2023-04-18 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2023-04-17 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2023-04-14 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 2 |
| 2023-04-13 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 4 |
| 2023-04-12 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1 |
| 2023-04-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 328 |
| 2023-04-10 | $10.43 | $10.52 | $10.36 | $10.40 | $10.40 | 27,707 |
| 2023-04-06 | $10.60 | $10.60 | $10.46 | $10.47 | $10.47 | 1,802 |
| 2023-04-05 | $10.47 | $10.47 | $10.47 | $10.47 | $10.47 | 796 |
| 2023-04-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1,084 |
| 2023-04-03 | $10.45 | $10.45 | $10.42 | $10.45 | $10.45 | 1,879 |
| 2023-03-31 | $10.36 | $10.45 | $10.36 | $10.45 | $10.45 | 23,049 |
| 2023-03-30 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 1 |
| 2023-03-29 | $10.44 | $10.45 | $10.44 | $10.45 | $10.45 | 1,211 |
| 2023-03-28 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 280 |
| 2023-03-27 | $10.43 | $10.43 | $10.40 | $10.40 | $10.40 | 13,425 |
| 2023-03-24 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2023-03-23 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 5 |
| 2023-03-22 | $10.45 | $10.45 | $10.36 | $10.36 | $10.36 | 420 |
| 2023-03-21 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 100 |
| 2023-03-20 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2023-03-17 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2023-03-16 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-03-15 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 3 |
| 2023-03-14 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 0 |
| 2023-03-13 | $10.43 | $10.45 | $10.39 | $10.42 | $10.42 | 1,250 |
| 2023-03-10 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 201 |
| 2023-03-09 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2023-03-08 | $10.43 | $10.45 | $10.40 | $10.40 | $10.40 | 2,101 |
| 2023-03-07 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2023-03-06 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 1 |
| 2023-03-03 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 2 |
| 2023-03-02 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 104 |
| 2023-03-01 | $10.42 | $10.42 | $10.29 | $10.41 | $10.41 | 3,023 |
| 2023-02-28 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 105 |
| 2023-02-27 | $10.42 | $10.42 | $10.42 | $10.42 | $10.42 | 111 |
| 2023-02-24 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 85 |
| 2023-02-23 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-02-22 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 105 |
| 2023-02-21 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 8 |
| 2023-02-17 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2023-02-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 8 |
| 2023-02-15 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 1 |
| 2023-02-14 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 4,002 |
| 2023-02-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 102 |
| 2023-02-10 | $10.28 | $10.33 | $10.28 | $10.33 | $10.33 | 46,997 |
| 2023-02-09 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 15 |
| 2023-02-08 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,204 |
| 2023-02-07 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 168 |
| 2023-02-06 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 105 |
| 2023-02-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-02-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 308 |
| 2023-02-01 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 51,211 |
| 2023-01-31 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 5,497 |
| 2023-01-30 | $10.29 | $10.30 | $10.28 | $10.28 | $10.28 | 9,576 |
| 2023-01-27 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 204 |
| 2023-01-26 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 6,400 |
| 2023-01-25 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 101 |
| 2023-01-24 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 11 |
| 2023-01-23 | $10.28 | $10.28 | $10.26 | $10.27 | $10.27 | 33,926 |
| 2023-01-20 | $10.28 | $10.40 | $10.28 | $10.40 | $10.40 | 405 |
| 2023-01-19 | $10.28 | $10.34 | $10.28 | $10.34 | $10.34 | 796 |
| 2023-01-18 | $10.26 | $10.35 | $10.24 | $10.35 | $10.35 | 11,557 |
| 2023-01-17 | $10.27 | $10.36 | $10.23 | $10.24 | $10.24 | 7,089 |
| 2023-01-13 | $10.23 | $11.31 | $10.23 | $10.55 | $10.55 | 33,308 |
| 2023-01-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 23 |
| 2023-01-11 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 2 |
| 2023-01-10 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 17 |
| 2023-01-09 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 280 |
| 2023-01-06 | $10.66 | $10.69 | $10.66 | $10.69 | $10.69 | 440 |
| 2023-01-05 | $10.40 | $10.69 | $10.14 | $10.69 | $10.69 | 14,582 |
| 2023-01-04 | $10.45 | $10.53 | $10.35 | $10.35 | $10.35 | 9,940 |
| 2023-01-03 | $10.40 | $10.73 | $10.07 | $10.11 | $10.11 | 12,581 |
| 2022-12-30 | $10.60 | $10.77 | $10.17 | $10.20 | $10.20 | 24,611 |
| 2022-12-29 | $10.40 | $10.80 | $10.04 | $10.11 | $10.11 | 17,311 |
| 2022-12-28 | $10.30 | $10.30 | $10.25 | $10.26 | $10.26 | 708 |
| 2022-12-27 | $10.16 | $10.16 | $9.93 | $10.10 | $10.10 | 153,009 |
| 2022-12-23 | $10.60 | $10.79 | $9.94 | $10.04 | $10.04 | 12,102 |
| 2022-12-22 | $9.70 | $10.75 | $9.70 | $10.15 | $10.15 | 23,774 |
| 2022-12-21 | $9.99 | $10.55 | $9.90 | $10.52 | $10.52 | 3,405 |
| 2022-12-20 | $10.37 | $10.37 | $10.30 | $10.30 | $10.30 | 2,143 |
| 2022-12-19 | $10.80 | $10.80 | $10.46 | $10.51 | $10.51 | 4,835 |
| 2022-12-16 | $10.70 | $10.70 | $10.30 | $10.30 | $10.30 | 2,503 |
| 2022-12-15 | $10.70 | $10.70 | $10.20 | $10.25 | $10.25 | 300,621 |
| 2022-12-14 | $10.21 | $10.23 | $10.21 | $10.23 | $10.23 | 50,437 |
| 2022-12-13 | $10.21 | $10.22 | $10.21 | $10.21 | $10.21 | 1,707 |
| 2022-12-12 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 12 |
| 2022-12-09 | $10.23 | $10.24 | $10.22 | $10.22 | $10.22 | 177,538 |
| 2022-12-08 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 9,864 |
| 2022-12-07 | $10.21 | $10.21 | $10.20 | $10.21 | $10.21 | 105,935 |
| 2022-12-06 | $10.20 | $10.22 | $10.19 | $10.22 | $10.22 | 2,107,547 |
| 2022-12-05 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 3,384 |
| 2022-12-02 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 4,801 |
| 2022-12-01 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 1,850 |
| 2022-11-30 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 4 |
| 2022-11-29 | $10.65 | $10.65 | $10.18 | $10.18 | $10.18 | 3,071 |
| 2022-11-28 | $10.17 | $10.19 | $10.17 | $10.18 | $10.18 | 5,575 |
| 2022-11-25 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 3,604 |
| 2022-11-23 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 301 |
| 2022-11-22 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 15,603 |
| 2022-11-21 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2022-11-18 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 966,703 |
| 2022-11-17 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 42,312 |
| 2022-11-16 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 105 |
| 2022-11-15 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 7,292 |
| 2022-11-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 53,106 |
| 2022-11-11 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,239 |
| 2022-11-10 | $10.09 | $10.09 | $10.08 | $10.08 | $10.08 | 110,900 |
| 2022-11-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 26 |
| 2022-11-08 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 10 |
| 2022-11-07 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 43,136 |
| 2022-11-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5 |
| 2022-11-03 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 21,719 |
| 2022-11-02 | $10.09 | $10.09 | $10.07 | $10.08 | $10.08 | 2,400 |
| 2022-11-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 5,878 |
| 2022-10-31 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 183,008 |
| 2022-10-28 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 10,348 |
| 2022-10-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 54,806 |
| 2022-10-26 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 400,695 |
| 2022-10-25 | $10.04 | $10.06 | $10.04 | $10.05 | $10.05 | 504,885 |
| 2022-10-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 58,221 |
| 2022-10-21 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 132,603 |
| 2022-10-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 26 |
| 2022-10-19 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 50,021 |
| 2022-10-18 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 63,080 |
| 2022-10-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 814 |
| 2022-10-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 6 |
| 2022-10-13 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 61 |
| 2022-10-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5,226 |
| 2022-10-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 79 |
| 2022-10-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 16 |
| 2022-10-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 16 |
| 2022-10-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 16 |
| 2022-10-05 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 5,109 |
| 2022-10-04 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 101 |
| 2022-10-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-09-30 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-09-29 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 16 |
| 2022-09-28 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-09-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2022-09-26 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5,000 |
| 2022-09-23 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 3 |
| 2022-09-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2 |
| 2022-09-21 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 125,841 |
| 2022-09-20 | $10.02 | $10.04 | $10.02 | $10.03 | $10.03 | 27,119 |
| 2022-09-19 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 752 |
| 2022-09-16 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 910 |
| 2022-09-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-14 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 2,577 |
| 2022-09-13 | $9.98 | $10.01 | $9.98 | $10.00 | $10.00 | 15,766 |
| 2022-09-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 3 |
| 2022-09-08 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-09-06 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 64 |
| 2022-09-02 | $10.01 | $10.01 | $9.99 | $9.99 | $9.99 | 629 |
| 2022-09-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 11 |
| 2022-08-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1 |
| 2022-08-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 102 |
| 2022-08-29 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2022-08-26 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 800,004 |
| 2022-08-25 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 34 |
| 2022-08-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1 |
| 2022-08-23 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 500 |
| 2022-08-22 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 1,132 |
| 2022-08-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2022-08-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 268 |
| 2022-08-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 205 |
| 2022-08-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-08-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 46 |
| 2022-08-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-08-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2022-08-10 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3 |
| 2022-08-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 38,214 |
| 2022-08-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 305 |
| 2022-08-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2022-08-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1 |
| 2022-08-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 505 |
| 2022-08-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12 |
| 2022-08-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 13 |
| 2022-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-07-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 148 |
| 2022-07-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2022-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,816 |
| 2022-07-22 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 14 |
| 2022-07-21 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 21 |
| 2022-07-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2022-07-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 104 |
| 2022-07-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 150 |
| 2022-07-15 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 3 |
| 2022-07-14 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 64 |
| 2022-07-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 113 |
| 2022-07-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2022-07-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 2,773 |
| 2022-07-08 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2022-07-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 16 |
| 2022-07-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20 |
| 2022-07-05 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 174,283 |
| 2022-07-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-06-30 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 10 |
| 2022-06-29 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2022-06-28 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 695 |
| 2022-06-27 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 375,366 |
| 2022-06-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,503 |
| 2022-06-23 | $9.97 | $10.01 | $9.97 | $10.01 | $10.01 | 555 |
| 2022-06-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,993 |
| 2022-06-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,097 |
| 2022-06-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 3,668 |
| 2022-06-16 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,004 |
| 2022-06-15 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 651 |
| 2022-06-14 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 42,503 |
| 2022-06-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 5 |
| 2022-06-10 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-06-09 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-06-08 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-06-07 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-06-06 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-06-03 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 13 |
| 2022-06-02 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-06-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 55,300 |
| 2022-05-31 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 40,308 |
| 2022-05-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2022-05-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 6 |
| 2022-05-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-05-24 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 102 |
| 2022-05-23 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 1 |
| 2022-05-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 132 |
| 2022-05-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5 |
| 2022-05-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 52 |
| 2022-05-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 94 |
| 2022-05-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 101 |
| 2022-05-13 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 456 |
| 2022-05-12 | $9.83 | $9.93 | $9.83 | $9.93 | $9.93 | 707 |
| 2022-05-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 500 |
| 2022-05-10 | $9.87 | $9.94 | $9.83 | $9.94 | $9.94 | 106,172 |
| 2022-05-09 | $10.00 | $10.00 | $9.95 | $9.95 | $9.95 | 213,565 |
| 2022-05-06 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 44,104 |
| 2022-05-05 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 208 |
| 2022-05-04 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 147,399 |
| 2022-05-03 | $9.98 | $9.98 | $9.95 | $9.95 | $9.95 | 48,592 |
| 2022-05-02 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,562 |
| 2022-04-29 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 7,187 |
| 2022-04-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-04-27 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 50,312 |
| 2022-04-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 9,625 |
| 2022-04-25 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,018 |
| 2022-04-22 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 79,411 |
| 2022-04-21 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 203 |
| 2022-04-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2022-04-19 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 554 |
| 2022-04-18 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 54,661 |
| 2022-04-14 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 109,262 |
| 2022-04-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 200 |
| 2022-04-12 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 368 |
| 2022-04-11 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 107,601 |
| 2022-04-08 | $9.92 | $9.95 | $9.92 | $9.95 | $9.95 | 17,281 |
| 2022-04-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 223 |
| 2022-04-06 | $9.93 | $9.94 | $9.91 | $9.94 | $9.94 | 10,193 |
| 2022-04-05 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 151,738 |
| 2022-04-04 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 157 |
| 2022-04-01 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 301 |
| 2022-03-31 | $9.95 | $9.95 | $9.91 | $9.91 | $9.91 | 3,003 |
| 2022-03-30 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 20,378 |
| 2022-03-29 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 955 |
| 2022-03-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 32 |
| 2022-03-25 | $9.93 | $10.00 | $9.93 | $10.00 | $10.00 | 6,580 |
| 2022-03-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 200 |
| 2022-03-23 | $9.90 | $9.93 | $9.89 | $9.93 | $9.93 | 25,316 |
| 2022-03-22 | $9.92 | $9.93 | $9.89 | $9.92 | $9.92 | 9,294 |
| 2022-03-21 | $9.93 | $9.93 | $9.91 | $9.92 | $9.92 | 7,715 |
| 2022-03-18 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 16 |
| 2022-03-17 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 11 |
| 2022-03-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 17 |
| 2022-03-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 50,104 |
| 2022-03-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 250,091 |
| 2022-03-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2022-03-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 7 |
| 2022-03-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 93 |
| 2022-03-08 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 1,063 |
| 2022-03-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1,315 |
| 2022-03-04 | $9.91 | $9.91 | $9.87 | $9.91 | $9.91 | 54,734 |
| 2022-03-03 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 37,856 |
| 2022-03-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2022-03-01 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2022-02-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 946 |
| 2022-02-25 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 13 |
| 2022-02-24 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,294 |
| 2022-02-23 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 18,935 |
| 2022-02-22 | $12.76 | $12.76 | $9.90 | $9.90 | $9.90 | 1,080 |
| 2022-02-18 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 196 |
| 2022-02-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3 |
| 2022-02-16 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 25,000 |
| 2022-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 7 |
| 2022-02-14 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 50,788 |
| 2022-02-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4,074 |
| 2022-02-10 | $9.86 | $9.89 | $9.85 | $9.86 | $9.86 | 41,056 |
| 2022-02-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3,842 |
| 2022-02-08 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 286 |
| 2022-02-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-02-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 11 |
| 2022-02-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2022-02-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2022-02-01 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 3,730 |
| 2022-01-31 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 300 |
| 2022-01-28 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 101 |
| 2022-01-27 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,074 |
| 2022-01-26 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 101 |
| 2022-01-25 | $9.83 | $9.89 | $9.83 | $9.89 | $9.89 | 30,699 |
| 2022-01-24 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 1,310 |
| 2022-01-21 | $9.86 | $9.86 | $9.83 | $9.83 | $9.83 | 25,035 |
| 2022-01-20 | $9.90 | $9.97 | $9.86 | $9.86 | $9.86 | 2,255 |
| 2022-01-19 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 7 |
| 2022-01-18 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 4 |
| 2022-01-14 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,240 |
| 2022-01-13 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 3,612 |
| 2022-01-12 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 4,522 |
| 2022-01-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2022-01-10 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 8,850 |
| 2022-01-07 | $9.86 | $9.99 | $9.86 | $9.95 | $9.95 | 2,064 |
| 2022-01-06 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 447 |
| 2022-01-05 | $9.86 | $9.93 | $9.86 | $9.93 | $9.93 | 446 |
| 2022-01-04 | $9.86 | $9.86 | $9.83 | $9.84 | $9.84 | 121,719 |
| 2022-01-03 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 83,569 |
| 2021-12-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 211 |
| 2021-12-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10 |
| 2021-12-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 104 |
| 2021-12-23 | $9.85 | $9.85 | $9.83 | $9.85 | $9.85 | 20,090 |
| 2021-12-22 | $9.88 | $9.88 | $9.83 | $9.88 | $9.88 | 414 |
| 2021-12-21 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 2,977 |
| 2021-12-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 258 |
| 2021-12-17 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 71,292 |
| 2021-12-16 | $9.86 | $9.95 | $9.86 | $9.86 | $9.86 | 9,680 |
| 2021-12-15 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 124,950 |
| 2021-12-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 34 |
| 2021-12-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 264 |
| 2021-12-10 | $9.84 | $9.92 | $9.84 | $9.90 | $9.90 | 3,783 |
| 2021-12-09 | $9.84 | $9.95 | $9.84 | $9.95 | $9.95 | 24,891 |
| 2021-12-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2021-12-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 69 |
| 2021-12-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 97 |
| 2021-12-03 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 23,047 |
| 2021-12-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2021-12-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,350 |
| 2021-11-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 18,001 |
| 2021-11-29 | $9.86 | $9.89 | $9.86 | $9.87 | $9.87 | 41,300 |
| 2021-11-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 2 |
| 2021-11-24 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 101 |
| 2021-11-23 | $9.88 | $9.88 | $9.85 | $9.87 | $9.87 | 53,995 |
| 2021-11-22 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 73,693 |
| 2021-11-19 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-11-18 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2021-11-17 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 50,300 |
| 2021-11-16 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-11-15 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 125,102 |
| 2021-11-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2021-11-11 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 320,100 |
| 2021-11-10 | $9.87 | $9.91 | $9.85 | $9.91 | $9.91 | 7,031 |
| 2021-11-09 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-11-08 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 72 |
| 2021-11-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 51 |
| 2021-11-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2021-11-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6 |
| 2021-11-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 371 |
| 2021-11-01 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 102,501 |
| 2021-10-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 225 |
| 2021-10-28 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 120,842 |
| 2021-10-27 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 52 |
| 2021-10-26 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 5,001 |
| 2021-10-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 112 |
| 2021-10-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 17 |
| 2021-10-21 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 201 |
| 2021-10-20 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 26,301 |
| 2021-10-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2021-10-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3 |
| 2021-10-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 2 |
| 2021-10-14 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 1,808 |
| 2021-10-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2021-10-12 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 9,008 |
| 2021-10-11 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 143,198 |
| 2021-10-08 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 1,228 |
| 2021-10-07 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 884 |
| 2021-10-06 | $9.84 | $9.85 | $9.84 | $9.84 | $9.84 | 404,999 |
| 2021-10-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 3 |
| 2021-10-04 | $9.85 | $9.89 | $9.85 | $9.89 | $9.89 | 990 |
| 2021-10-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 14 |
| 2021-09-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10,045 |
| 2021-09-29 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-09-28 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 15 |
| 2021-09-27 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 620 |
| 2021-09-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2021-09-23 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 203 |
| 2021-09-22 | $9.81 | $9.84 | $9.78 | $9.80 | $9.80 | 360,101 |
| 2021-09-21 | $9.88 | $9.88 | $9.77 | $9.80 | $9.80 | 54,845 |
| 2021-09-20 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 6,802 |
| 2021-09-17 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 411 |
| 2021-09-16 | $9.83 | $9.83 | $9.78 | $9.79 | $9.79 | 3,854 |
| 2021-09-15 | $9.82 | $9.87 | $9.81 | $9.82 | $9.82 | 4,386 |
| 2021-09-14 | $9.84 | $9.85 | $9.83 | $9.84 | $9.84 | 10,286 |
| 2021-09-13 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2021-09-10 | $9.82 | $9.83 | $9.82 | $9.82 | $9.82 | 3,400 |
| 2021-09-09 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2021-09-08 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 201 |
| 2021-09-07 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 100 |
| 2021-09-03 | $9.61 | $9.84 | $9.61 | $9.84 | $9.84 | 238 |
Roth CH Acquisition IV Company (ROCG) News Headlines
Recent Roth CH Acquisition IV Company (ROCG) News
Similar Companies to Roth CH Acquisition IV Company (ROCG) 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 | -- | -- | -- |