Shift Technologies Inc - Class A (SFT) Exchange: NASDAQ
Data as of May 9, 2025
$2.13 ($-0.04) -1.84%
Shift Technologies Inc - Class A - Daily Information
Click for more stock information on Shift Technologies Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.15 |
| Previous Close | $2.13 |
| High | $2.30 |
| Low | $2.06 |
| Adjusted Open | $2.15 |
| Previous Adjusted Close | $2.13 |
| Adjusted High | $2.30 |
| Adjusted Low | $2.06 |
About Shift Technologies Inc - Class A (SFT)
Shift Technologies Inc - Class A (SFT) is a technology-driven, innovative start-up that specializes in digital transformation and provides technology solutions in the digital customer experience space. Founded in 2008, the company has grown to become one of the most recognizable names in customer experience solutions. Its flagship product, EasyE, enables businesses to create a web-based customer experience platform for their customers in a matter of days instead of months. EasyE is a cloud-based solution that simplifies the customer experience process to bring businesses a faster way to build and deploy their customer experience solutions. The company's technology solutions are used across many industries and provide businesses with the ability to automate processes, improve customer experience and create efficiencies in marketing, customer service, sales and more. Shift Technologies Inc - Class A has a team of more than 500 members, employed from around the world. Its headquarters is located in San Francisco, California, USA.
Invest in Shift Technologies Inc - Class A (SFT)
Historical Stock Data for Shift Technologies Inc - Class A (SFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-21 | $2.15 | $2.30 | $2.06 | $2.13 | $2.13 | 229,408 |
| 2023-07-20 | $2.33 | $2.43 | $2.06 | $2.17 | $2.17 | 326,525 |
| 2023-07-19 | $2.46 | $2.63 | $2.22 | $2.33 | $2.33 | 914,639 |
| 2023-07-18 | $2.25 | $2.35 | $2.25 | $2.31 | $2.31 | 190,415 |
| 2023-07-17 | $2.24 | $2.33 | $2.20 | $2.27 | $2.27 | 149,515 |
| 2023-07-14 | $2.31 | $2.45 | $2.23 | $2.24 | $2.24 | 194,114 |
| 2023-07-13 | $2.44 | $2.44 | $2.10 | $2.42 | $2.42 | 467,846 |
| 2023-07-12 | $2.20 | $2.44 | $2.00 | $2.39 | $2.39 | 840,488 |
| 2023-07-11 | $2.02 | $2.16 | $1.90 | $2.14 | $2.14 | 251,110 |
| 2023-07-10 | $2.06 | $2.25 | $1.89 | $1.96 | $1.96 | 697,796 |
| 2023-07-07 | $1.89 | $2.10 | $1.89 | $2.08 | $2.08 | 158,438 |
| 2023-07-06 | $2.05 | $2.07 | $1.86 | $1.91 | $1.91 | 116,533 |
| 2023-07-05 | $2.05 | $2.15 | $2.02 | $2.09 | $2.09 | 81,674 |
| 2023-07-03 | $2.17 | $2.18 | $2.08 | $2.11 | $2.11 | 62,244 |
| 2023-06-30 | $2.14 | $2.20 | $2.14 | $2.17 | $2.17 | 167,446 |
| 2023-06-29 | $2.12 | $2.20 | $2.11 | $2.15 | $2.15 | 63,377 |
| 2023-06-28 | $2.12 | $2.18 | $2.11 | $2.14 | $2.14 | 40,702 |
| 2023-06-27 | $2.06 | $2.16 | $2.05 | $2.10 | $2.10 | 42,048 |
| 2023-06-26 | $2.12 | $2.29 | $2.04 | $2.05 | $2.05 | 79,281 |
| 2023-06-23 | $2.13 | $2.26 | $2.08 | $2.17 | $2.17 | 112,618 |
| 2023-06-22 | $2.21 | $2.24 | $2.07 | $2.12 | $2.12 | 92,777 |
| 2023-06-21 | $2.25 | $2.28 | $2.08 | $2.27 | $2.27 | 117,075 |
| 2023-06-20 | $2.10 | $2.30 | $2.05 | $2.30 | $2.30 | 186,497 |
| 2023-06-16 | $2.21 | $2.30 | $2.02 | $2.10 | $2.10 | 228,428 |
| 2023-06-15 | $2.26 | $2.32 | $2.20 | $2.25 | $2.25 | 152,422 |
| 2023-06-14 | $2.21 | $2.38 | $2.12 | $2.28 | $2.28 | 289,924 |
| 2023-06-13 | $2.09 | $2.29 | $2.08 | $2.18 | $2.18 | 297,326 |
| 2023-06-12 | $1.86 | $2.09 | $1.77 | $2.09 | $2.09 | 312,626 |
| 2023-06-09 | $1.93 | $1.93 | $1.67 | $1.81 | $1.81 | 222,162 |
| 2023-06-08 | $1.76 | $1.98 | $1.76 | $1.90 | $1.90 | 511,539 |
| 2023-06-07 | $1.64 | $1.75 | $1.62 | $1.72 | $1.72 | 158,456 |
| 2023-06-06 | $1.60 | $1.64 | $1.55 | $1.63 | $1.63 | 66,846 |
| 2023-06-05 | $1.61 | $1.66 | $1.53 | $1.55 | $1.55 | 69,063 |
| 2023-06-02 | $1.55 | $1.65 | $1.54 | $1.61 | $1.61 | 159,058 |
| 2023-06-01 | $1.48 | $1.56 | $1.41 | $1.54 | $1.54 | 79,069 |
| 2023-05-31 | $1.63 | $1.64 | $1.55 | $1.56 | $1.56 | 55,926 |
| 2023-05-30 | $1.60 | $1.66 | $1.59 | $1.62 | $1.62 | 102,389 |
| 2023-05-26 | $1.58 | $1.62 | $1.53 | $1.59 | $1.59 | 112,879 |
| 2023-05-25 | $1.55 | $1.57 | $1.48 | $1.57 | $1.57 | 56,497 |
| 2023-05-24 | $1.42 | $1.58 | $1.40 | $1.53 | $1.53 | 116,870 |
| 2023-05-23 | $1.43 | $1.57 | $1.42 | $1.48 | $1.48 | 141,878 |
| 2023-05-22 | $1.45 | $1.50 | $1.36 | $1.44 | $1.44 | 116,325 |
| 2023-05-19 | $1.34 | $1.44 | $1.32 | $1.42 | $1.42 | 70,921 |
| 2023-05-18 | $1.37 | $1.40 | $1.30 | $1.33 | $1.33 | 156,882 |
| 2023-05-17 | $1.35 | $1.50 | $1.32 | $1.38 | $1.38 | 257,544 |
| 2023-05-16 | $1.68 | $1.70 | $1.20 | $1.37 | $1.37 | 441,249 |
| 2023-05-15 | $1.53 | $1.80 | $1.53 | $1.76 | $1.76 | 189,964 |
| 2023-05-12 | $1.68 | $1.71 | $1.46 | $1.58 | $1.58 | 277,137 |
| 2023-05-11 | $1.93 | $1.95 | $1.74 | $1.84 | $1.84 | 239,731 |
| 2023-05-10 | $2.01 | $2.16 | $1.90 | $1.94 | $1.94 | 154,111 |
| 2023-05-09 | $2.23 | $2.25 | $1.89 | $2.02 | $2.02 | 243,831 |
| 2023-05-08 | $1.88 | $2.28 | $1.86 | $2.17 | $2.17 | 685,174 |
| 2023-05-05 | $1.67 | $1.88 | $1.61 | $1.84 | $1.84 | 319,446 |
| 2023-05-04 | $1.50 | $1.64 | $1.44 | $1.59 | $1.59 | 146,863 |
| 2023-05-03 | $1.38 | $1.59 | $1.37 | $1.50 | $1.50 | 103,537 |
| 2023-05-02 | $1.44 | $1.45 | $1.36 | $1.41 | $1.41 | 75,997 |
| 2023-05-01 | $1.38 | $1.46 | $1.38 | $1.43 | $1.43 | 121,102 |
| 2023-04-28 | $1.41 | $1.48 | $1.40 | $1.44 | $1.44 | 89,031 |
| 2023-04-27 | $1.43 | $1.45 | $1.34 | $1.44 | $1.44 | 162,439 |
| 2023-04-26 | $1.37 | $1.42 | $1.35 | $1.37 | $1.37 | 79,573 |
| 2023-04-25 | $1.38 | $1.43 | $1.33 | $1.41 | $1.41 | 73,592 |
| 2023-04-24 | $1.35 | $1.44 | $1.32 | $1.42 | $1.42 | 59,910 |
| 2023-04-21 | $1.40 | $1.42 | $1.34 | $1.38 | $1.38 | 100,687 |
| 2023-04-20 | $1.43 | $1.46 | $1.41 | $1.44 | $1.44 | 126,357 |
| 2023-04-19 | $1.50 | $1.50 | $1.44 | $1.47 | $1.47 | 89,282 |
| 2023-04-18 | $1.39 | $1.53 | $1.35 | $1.52 | $1.52 | 169,749 |
| 2023-04-17 | $1.29 | $1.46 | $1.29 | $1.42 | $1.42 | 174,534 |
| 2023-04-14 | $1.38 | $1.39 | $1.26 | $1.31 | $1.31 | 176,093 |
| 2023-04-13 | $1.36 | $1.48 | $1.32 | $1.38 | $1.38 | 172,409 |
| 2023-04-12 | $1.34 | $1.36 | $1.27 | $1.34 | $1.34 | 150,943 |
| 2023-04-11 | $1.20 | $1.37 | $1.18 | $1.29 | $1.29 | 198,473 |
| 2023-04-10 | $1.20 | $1.27 | $1.16 | $1.19 | $1.19 | 179,213 |
| 2023-04-06 | $1.11 | $1.24 | $1.11 | $1.21 | $1.21 | 285,107 |
| 2023-04-05 | $1.11 | $1.15 | $1.06 | $1.14 | $1.14 | 219,871 |
| 2023-04-04 | $1.11 | $1.12 | $1.07 | $1.10 | $1.10 | 308,259 |
| 2023-04-03 | $1.16 | $1.16 | $1.07 | $1.11 | $1.11 | 383,510 |
| 2023-03-31 | $1.14 | $1.17 | $1.08 | $1.12 | $1.12 | 541,792 |
| 2023-03-30 | $1.21 | $1.22 | $1.14 | $1.15 | $1.15 | 431,182 |
| 2023-03-29 | $1.26 | $1.38 | $1.15 | $1.22 | $1.22 | 1,527,631 |
| 2023-03-28 | $1.39 | $1.72 | $1.26 | $1.68 | $1.68 | 1,205,293 |
| 2023-03-27 | $1.39 | $1.46 | $1.39 | $1.42 | $1.42 | 342,951 |
| 2023-03-24 | $1.60 | $1.60 | $1.21 | $1.36 | $1.36 | 601,708 |
| 2023-03-23 | $1.39 | $1.74 | $1.36 | $1.61 | $1.61 | 691,524 |
| 2023-03-22 | $1.50 | $1.53 | $1.37 | $1.41 | $1.41 | 449,509 |
| 2023-03-21 | $1.39 | $1.49 | $1.39 | $1.48 | $1.48 | 273,651 |
| 2023-03-20 | $1.36 | $1.41 | $1.33 | $1.39 | $1.39 | 351,370 |
| 2023-03-17 | $1.27 | $1.41 | $1.21 | $1.37 | $1.37 | 480,647 |
| 2023-03-16 | $1.13 | $1.28 | $1.12 | $1.25 | $1.25 | 309,283 |
| 2023-03-15 | $1.10 | $1.16 | $1.10 | $1.15 | $1.15 | 188,874 |
| 2023-03-14 | $1.24 | $1.24 | $1.08 | $1.12 | $1.12 | 467,745 |
| 2023-03-13 | $1.24 | $1.26 | $1.12 | $1.20 | $1.20 | 374,543 |
| 2023-03-10 | $1.34 | $1.37 | $1.25 | $1.27 | $1.27 | 317,356 |
| 2023-03-09 | $1.44 | $1.51 | $1.33 | $1.36 | $1.36 | 466,871 |
| 2023-03-08 | $1.67 | $1.76 | $1.41 | $1.53 | $1.53 | 578,542 |
| 2023-03-07 | $0.21 | $0.21 | $0.17 | $0.18 | $1.76 | 570,306 |
| 2023-03-06 | $0.20 | $0.21 | $0.20 | $0.21 | $2.10 | 118,985 |
| 2023-03-03 | $0.19 | $0.21 | $0.19 | $0.21 | $0.21 | 1,180,534 |
| 2023-03-02 | $0.21 | $0.22 | $0.19 | $0.20 | $0.20 | 1,807,766 |
| 2023-03-01 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 764,115 |
| 2023-02-28 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 1,970,031 |
| 2023-02-27 | $0.21 | $0.22 | $0.20 | $0.20 | $0.20 | 1,889,025 |
| 2023-02-24 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 3,239,567 |
| 2023-02-23 | $0.23 | $0.23 | $0.21 | $0.22 | $0.22 | 1,250,496 |
| 2023-02-22 | $0.23 | $0.23 | $0.22 | $0.22 | $0.22 | 1,447,254 |
| 2023-02-21 | $0.26 | $0.26 | $0.22 | $0.23 | $0.23 | 1,956,404 |
| 2023-02-17 | $0.26 | $0.28 | $0.25 | $0.26 | $0.26 | 1,394,538 |
| 2023-02-16 | $0.27 | $0.28 | $0.25 | $0.28 | $0.28 | 1,268,700 |
| 2023-02-15 | $0.25 | $0.27 | $0.24 | $0.27 | $0.27 | 1,581,977 |
| 2023-02-14 | $0.28 | $0.28 | $0.20 | $0.25 | $0.25 | 7,876,932 |
| 2023-02-13 | $0.29 | $0.29 | $0.26 | $0.28 | $0.28 | 2,081,830 |
| 2023-02-10 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 1,974,501 |
| 2023-02-09 | $0.32 | $0.36 | $0.29 | $0.31 | $0.31 | 5,302,786 |
| 2023-02-08 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 2,607,309 |
| 2023-02-07 | $0.36 | $0.36 | $0.30 | $0.32 | $0.32 | 4,837,079 |
| 2023-02-06 | $0.27 | $0.40 | $0.27 | $0.36 | $0.36 | 26,191,546 |
| 2023-02-03 | $0.24 | $0.29 | $0.22 | $0.27 | $0.27 | 3,194,182 |
| 2023-02-02 | $0.30 | $0.32 | $0.26 | $0.27 | $0.27 | 12,971,947 |
| 2023-02-01 | $0.21 | $0.30 | $0.20 | $0.28 | $0.28 | 22,072,859 |
| 2023-01-31 | $0.22 | $0.22 | $0.20 | $0.20 | $0.20 | 3,612,982 |
| 2023-01-30 | $0.21 | $0.23 | $0.20 | $0.21 | $0.21 | 9,670,409 |
| 2023-01-27 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 3,608,439 |
| 2023-01-26 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 1,718,903 |
| 2023-01-25 | $0.19 | $0.21 | $0.19 | $0.20 | $0.20 | 3,284,272 |
| 2023-01-24 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 1,003,884 |
| 2023-01-23 | $0.19 | $0.20 | $0.19 | $0.20 | $0.20 | 2,167,224 |
| 2023-01-20 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 1,174,168 |
| 2023-01-19 | $0.20 | $0.20 | $0.17 | $0.18 | $0.18 | 1,632,613 |
| 2023-01-18 | $0.21 | $0.21 | $0.19 | $0.20 | $0.20 | 1,906,474 |
| 2023-01-17 | $0.21 | $0.22 | $0.19 | $0.21 | $0.21 | 6,327,607 |
| 2023-01-13 | $0.23 | $0.23 | $0.20 | $0.22 | $0.22 | 5,254,844 |
| 2023-01-12 | $0.22 | $0.24 | $0.20 | $0.22 | $0.22 | 10,265,779 |
| 2023-01-11 | $0.23 | $0.25 | $0.22 | $0.22 | $0.22 | 2,472,194 |
| 2023-01-10 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 778,942 |
| 2023-01-09 | $0.23 | $0.25 | $0.22 | $0.22 | $0.22 | 1,727,439 |
| 2023-01-06 | $0.25 | $0.25 | $0.22 | $0.23 | $0.23 | 1,138,508 |
| 2023-01-05 | $0.25 | $0.25 | $0.21 | $0.24 | $0.24 | 3,035,050 |
| 2023-01-04 | $0.16 | $0.31 | $0.16 | $0.25 | $0.25 | 20,130,769 |
| 2023-01-03 | $0.15 | $0.17 | $0.15 | $0.16 | $0.16 | 1,704,349 |
| 2022-12-30 | $0.14 | $0.15 | $0.14 | $0.15 | $0.15 | 2,653,584 |
| 2022-12-29 | $0.13 | $0.15 | $0.13 | $0.14 | $0.14 | 2,558,151 |
| 2022-12-28 | $0.14 | $0.15 | $0.13 | $0.13 | $0.13 | 1,764,476 |
| 2022-12-27 | $0.16 | $0.16 | $0.14 | $0.14 | $0.14 | 2,407,562 |
| 2022-12-23 | $0.16 | $0.17 | $0.15 | $0.16 | $0.16 | 1,683,859 |
| 2022-12-22 | $0.16 | $0.16 | $0.14 | $0.15 | $0.15 | 2,813,797 |
| 2022-12-21 | $0.16 | $0.18 | $0.16 | $0.16 | $0.16 | 1,581,926 |
| 2022-12-20 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 2,278,276 |
| 2022-12-19 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 2,230,135 |
| 2022-12-16 | $0.20 | $0.21 | $0.19 | $0.19 | $0.19 | 3,494,681 |
| 2022-12-15 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 1,495,023 |
| 2022-12-14 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 2,041,720 |
| 2022-12-13 | $0.24 | $0.25 | $0.22 | $0.22 | $0.22 | 2,803,673 |
| 2022-12-12 | $0.30 | $0.30 | $0.22 | $0.23 | $0.23 | 3,364,510 |
| 2022-12-09 | $0.22 | $0.27 | $0.21 | $0.26 | $0.26 | 2,480,407 |
| 2022-12-08 | $0.24 | $0.24 | $0.21 | $0.22 | $0.22 | 1,630,780 |
| 2022-12-07 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 622,424 |
| 2022-12-06 | $0.25 | $0.27 | $0.24 | $0.25 | $0.25 | 669,727 |
| 2022-12-05 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 759,733 |
| 2022-12-02 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 813,494 |
| 2022-12-01 | $0.28 | $0.29 | $0.25 | $0.27 | $0.27 | 1,011,369 |
| 2022-11-30 | $0.28 | $0.29 | $0.27 | $0.28 | $0.28 | 892,308 |
| 2022-11-29 | $0.31 | $0.31 | $0.27 | $0.28 | $0.28 | 588,585 |
| 2022-11-28 | $0.30 | $0.31 | $0.28 | $0.28 | $0.28 | 562,865 |
| 2022-11-25 | $0.31 | $0.34 | $0.29 | $0.29 | $0.29 | 459,368 |
| 2022-11-23 | $0.31 | $0.32 | $0.30 | $0.30 | $0.30 | 460,038 |
| 2022-11-22 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 481,539 |
| 2022-11-21 | $0.34 | $0.35 | $0.30 | $0.32 | $0.32 | 460,000 |
| 2022-11-18 | $0.37 | $0.37 | $0.35 | $0.35 | $0.35 | 326,313 |
| 2022-11-17 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 335,847 |
| 2022-11-16 | $0.37 | $0.38 | $0.34 | $0.35 | $0.35 | 635,737 |
| 2022-11-15 | $0.37 | $0.38 | $0.37 | $0.37 | $0.37 | 505,266 |
| 2022-11-14 | $0.39 | $0.39 | $0.35 | $0.37 | $0.37 | 551,630 |
| 2022-11-11 | $0.36 | $0.40 | $0.35 | $0.38 | $0.38 | 1,500,757 |
| 2022-11-10 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 1,057,415 |
| 2022-11-09 | $0.46 | $0.47 | $0.33 | $0.35 | $0.35 | 2,070,579 |
| 2022-11-08 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 715,540 |
| 2022-11-07 | $0.46 | $0.48 | $0.45 | $0.46 | $0.46 | 491,512 |
| 2022-11-04 | $0.47 | $0.50 | $0.45 | $0.46 | $0.46 | 631,709 |
| 2022-11-03 | $0.51 | $0.52 | $0.47 | $0.48 | $0.48 | 531,636 |
| 2022-11-02 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 211,161 |
| 2022-11-01 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 398,117 |
| 2022-10-31 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 402,488 |
| 2022-10-28 | $0.59 | $0.59 | $0.48 | $0.53 | $0.53 | 404,755 |
| 2022-10-27 | $0.51 | $0.57 | $0.51 | $0.56 | $0.56 | 553,123 |
| 2022-10-26 | $0.51 | $0.55 | $0.50 | $0.52 | $0.52 | 447,173 |
| 2022-10-25 | $0.47 | $0.51 | $0.47 | $0.51 | $0.51 | 415,684 |
| 2022-10-24 | $0.49 | $0.50 | $0.47 | $0.48 | $0.48 | 522,324 |
| 2022-10-21 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 522,079 |
| 2022-10-20 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 183,564 |
| 2022-10-19 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 631,327 |
| 2022-10-18 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 287,841 |
| 2022-10-17 | $0.54 | $0.55 | $0.51 | $0.53 | $0.53 | 615,449 |
| 2022-10-14 | $0.55 | $0.56 | $0.51 | $0.55 | $0.55 | 1,002,824 |
| 2022-10-13 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 397,084 |
| 2022-10-12 | $0.56 | $0.60 | $0.55 | $0.55 | $0.55 | 424,094 |
| 2022-10-11 | $0.61 | $0.62 | $0.57 | $0.58 | $0.58 | 442,210 |
| 2022-10-10 | $0.62 | $0.65 | $0.60 | $0.61 | $0.61 | 392,962 |
| 2022-10-07 | $0.67 | $0.68 | $0.63 | $0.64 | $0.64 | 379,028 |
| 2022-10-06 | $0.69 | $0.70 | $0.67 | $0.69 | $0.69 | 209,704 |
| 2022-10-05 | $0.66 | $0.70 | $0.66 | $0.66 | $0.66 | 245,821 |
| 2022-10-04 | $0.69 | $0.71 | $0.68 | $0.68 | $0.68 | 493,638 |
| 2022-10-03 | $0.66 | $0.70 | $0.65 | $0.67 | $0.67 | 522,190 |
| 2022-09-30 | $0.65 | $0.75 | $0.64 | $0.70 | $0.70 | 744,379 |
| 2022-09-29 | $0.70 | $0.72 | $0.62 | $0.66 | $0.66 | 566,599 |
| 2022-09-28 | $0.67 | $0.70 | $0.67 | $0.68 | $0.68 | 216,554 |
| 2022-09-27 | $0.73 | $0.73 | $0.66 | $0.68 | $0.68 | 530,805 |
| 2022-09-26 | $0.65 | $0.76 | $0.62 | $0.74 | $0.74 | 964,615 |
| 2022-09-23 | $0.67 | $0.69 | $0.62 | $0.65 | $0.65 | 439,242 |
| 2022-09-22 | $0.72 | $0.72 | $0.66 | $0.69 | $0.69 | 493,397 |
| 2022-09-21 | $0.70 | $0.72 | $0.67 | $0.67 | $0.67 | 317,166 |
| 2022-09-20 | $0.73 | $0.73 | $0.68 | $0.69 | $0.69 | 652,883 |
| 2022-09-19 | $0.73 | $0.76 | $0.70 | $0.72 | $0.72 | 724,293 |
| 2022-09-16 | $0.78 | $0.80 | $0.74 | $0.74 | $0.74 | 1,217,915 |
| 2022-09-15 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 313,387 |
| 2022-09-14 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 333,236 |
| 2022-09-13 | $0.86 | $0.86 | $0.78 | $0.79 | $0.79 | 465,142 |
| 2022-09-12 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 372,128 |
| 2022-09-09 | $0.86 | $0.89 | $0.84 | $0.85 | $0.85 | 442,844 |
| 2022-09-08 | $0.84 | $0.87 | $0.82 | $0.86 | $0.86 | 451,531 |
| 2022-09-07 | $0.79 | $0.85 | $0.79 | $0.84 | $0.84 | 182,100 |
| 2022-09-06 | $0.80 | $0.84 | $0.79 | $0.79 | $0.79 | 241,749 |
| 2022-09-02 | $0.86 | $0.86 | $0.80 | $0.82 | $0.82 | 287,091 |
| 2022-09-01 | $0.85 | $0.87 | $0.80 | $0.82 | $0.82 | 336,683 |
| 2022-08-31 | $0.88 | $0.89 | $0.83 | $0.85 | $0.85 | 1,207,941 |
| 2022-08-30 | $0.91 | $0.92 | $0.87 | $0.88 | $0.88 | 307,828 |
| 2022-08-29 | $0.90 | $0.95 | $0.89 | $0.89 | $0.89 | 856,862 |
| 2022-08-26 | $0.95 | $0.97 | $0.90 | $0.92 | $0.92 | 673,202 |
| 2022-08-25 | $0.95 | $0.98 | $0.90 | $0.92 | $0.92 | 742,887 |
| 2022-08-24 | $0.90 | $0.99 | $0.90 | $0.95 | $0.95 | 558,289 |
| 2022-08-23 | $0.95 | $1.00 | $0.93 | $0.93 | $0.93 | 756,533 |
| 2022-08-22 | $0.97 | $1.00 | $0.95 | $0.95 | $0.95 | 577,034 |
| 2022-08-19 | $1.03 | $1.07 | $0.98 | $0.98 | $0.98 | 770,824 |
| 2022-08-18 | $1.06 | $1.10 | $1.04 | $1.05 | $1.05 | 516,745 |
| 2022-08-17 | $1.15 | $1.17 | $1.05 | $1.10 | $1.10 | 1,440,724 |
| 2022-08-16 | $1.15 | $1.24 | $1.14 | $1.17 | $1.17 | 1,190,480 |
| 2022-08-15 | $1.18 | $1.23 | $1.11 | $1.21 | $1.21 | 1,565,042 |
| 2022-08-12 | $1.22 | $1.28 | $1.16 | $1.23 | $1.23 | 1,242,079 |
| 2022-08-11 | $1.24 | $1.33 | $1.18 | $1.24 | $1.24 | 2,223,573 |
| 2022-08-10 | $1.44 | $1.50 | $1.18 | $1.30 | $1.30 | 4,719,489 |
| 2022-08-09 | $1.43 | $1.46 | $1.13 | $1.28 | $1.28 | 3,722,401 |
| 2022-08-08 | $1.44 | $1.54 | $1.38 | $1.53 | $1.53 | 1,729,780 |
| 2022-08-05 | $1.18 | $1.43 | $1.16 | $1.40 | $1.40 | 2,908,686 |
| 2022-08-04 | $1.22 | $1.25 | $1.17 | $1.19 | $1.19 | 816,939 |
| 2022-08-03 | $1.17 | $1.21 | $1.15 | $1.18 | $1.18 | 996,257 |
| 2022-08-02 | $1.04 | $1.15 | $1.04 | $1.15 | $1.15 | 1,056,468 |
| 2022-08-01 | $1.02 | $1.09 | $0.97 | $1.07 | $1.07 | 979,005 |
| 2022-07-29 | $1.10 | $1.10 | $1.00 | $1.01 | $1.01 | 494,522 |
| 2022-07-28 | $0.93 | $1.11 | $0.93 | $1.05 | $1.05 | 1,735,540 |
| 2022-07-27 | $0.90 | $0.95 | $0.86 | $0.91 | $0.91 | 494,504 |
| 2022-07-26 | $0.92 | $0.93 | $0.86 | $0.89 | $0.89 | 575,438 |
| 2022-07-25 | $0.99 | $1.00 | $0.92 | $0.95 | $0.95 | 832,935 |
| 2022-07-22 | $1.05 | $1.08 | $0.97 | $1.02 | $1.02 | 1,084,606 |
| 2022-07-21 | $1.08 | $1.12 | $1.07 | $1.10 | $1.10 | 711,913 |
| 2022-07-20 | $1.12 | $1.17 | $1.08 | $1.15 | $1.15 | 1,020,685 |
| 2022-07-19 | $1.15 | $1.16 | $1.10 | $1.13 | $1.13 | 1,006,838 |
| 2022-07-18 | $1.08 | $1.15 | $1.07 | $1.12 | $1.12 | 1,202,774 |
| 2022-07-15 | $1.06 | $1.09 | $1.03 | $1.08 | $1.08 | 876,649 |
| 2022-07-14 | $1.02 | $1.07 | $1.02 | $1.05 | $1.05 | 998,621 |
| 2022-07-13 | $0.98 | $1.08 | $0.91 | $1.05 | $1.05 | 1,530,208 |
| 2022-07-12 | $1.03 | $1.09 | $0.97 | $1.01 | $1.01 | 1,480,044 |
| 2022-07-11 | $0.97 | $1.07 | $0.97 | $1.04 | $1.04 | 2,710,182 |
| 2022-07-08 | $0.94 | $0.98 | $0.90 | $0.98 | $0.98 | 1,191,839 |
| 2022-07-07 | $0.92 | $0.95 | $0.89 | $0.94 | $0.94 | 1,826,596 |
| 2022-07-06 | $0.89 | $0.98 | $0.88 | $0.94 | $0.94 | 3,061,613 |
| 2022-07-05 | $0.82 | $0.93 | $0.76 | $0.91 | $0.91 | 2,884,345 |
| 2022-07-01 | $0.70 | $0.91 | $0.70 | $0.87 | $0.87 | 12,216,946 |
| 2022-06-30 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 1,376,845 |
| 2022-06-29 | $0.77 | $0.77 | $0.71 | $0.72 | $0.72 | 1,840,045 |
| 2022-06-28 | $0.88 | $0.90 | $0.76 | $0.78 | $0.78 | 2,028,934 |
| 2022-06-27 | $0.90 | $0.91 | $0.81 | $0.88 | $0.88 | 2,695,678 |
| 2022-06-24 | $0.94 | $1.00 | $0.82 | $0.91 | $0.91 | 15,092,195 |
| 2022-06-23 | $0.80 | $1.35 | $0.79 | $0.88 | $0.88 | 59,826,324 |
| 2022-06-22 | $0.68 | $0.81 | $0.68 | $0.71 | $0.71 | 4,143,135 |
| 2022-06-21 | $0.66 | $0.68 | $0.63 | $0.66 | $0.66 | 1,609,895 |
| 2022-06-17 | $0.63 | $0.67 | $0.63 | $0.64 | $0.64 | 1,253,689 |
| 2022-06-16 | $0.70 | $0.72 | $0.60 | $0.61 | $0.61 | 1,773,404 |
| 2022-06-15 | $0.72 | $0.80 | $0.67 | $0.73 | $0.73 | 1,700,923 |
| 2022-06-14 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 638,209 |
| 2022-06-13 | $0.75 | $0.75 | $0.69 | $0.72 | $0.72 | 1,180,474 |
| 2022-06-10 | $0.82 | $0.82 | $0.74 | $0.77 | $0.77 | 1,262,382 |
| 2022-06-09 | $0.84 | $0.84 | $0.79 | $0.79 | $0.79 | 1,101,625 |
| 2022-06-08 | $0.90 | $0.90 | $0.84 | $0.85 | $0.85 | 1,358,957 |
| 2022-06-07 | $0.90 | $0.91 | $0.85 | $0.87 | $0.87 | 1,613,272 |
| 2022-06-06 | $0.97 | $1.00 | $0.90 | $0.90 | $0.90 | 2,106,583 |
| 2022-06-03 | $0.99 | $1.01 | $0.97 | $1.01 | $1.01 | 791,829 |
| 2022-06-02 | $1.00 | $1.03 | $0.97 | $1.03 | $1.03 | 699,021 |
| 2022-06-01 | $1.05 | $1.07 | $0.97 | $0.98 | $0.98 | 874,988 |
| 2022-05-31 | $1.08 | $1.09 | $1.02 | $1.04 | $1.04 | 658,945 |
| 2022-05-27 | $1.00 | $1.08 | $1.00 | $1.07 | $1.07 | 909,455 |
| 2022-05-26 | $0.97 | $1.08 | $0.97 | $1.02 | $1.02 | 638,927 |
| 2022-05-25 | $0.91 | $1.03 | $0.91 | $0.99 | $0.99 | 990,895 |
| 2022-05-24 | $1.00 | $1.00 | $0.90 | $0.91 | $0.91 | 1,221,856 |
| 2022-05-23 | $1.01 | $1.02 | $0.95 | $1.01 | $1.01 | 1,085,620 |
| 2022-05-20 | $1.08 | $1.08 | $0.96 | $1.00 | $1.00 | 1,502,596 |
| 2022-05-19 | $1.00 | $1.07 | $1.00 | $1.03 | $1.03 | 1,076,008 |
| 2022-05-18 | $1.07 | $1.08 | $1.00 | $1.02 | $1.02 | 2,036,660 |
| 2022-05-17 | $1.13 | $1.15 | $1.06 | $1.10 | $1.10 | 1,536,057 |
| 2022-05-16 | $1.14 | $1.18 | $1.07 | $1.09 | $1.09 | 1,598,729 |
| 2022-05-13 | $1.19 | $1.25 | $1.16 | $1.20 | $1.20 | 1,085,260 |
| 2022-05-12 | $1.11 | $1.19 | $1.07 | $1.13 | $1.13 | 1,871,460 |
| 2022-05-11 | $1.06 | $1.24 | $1.06 | $1.20 | $1.20 | 2,131,627 |
| 2022-05-10 | $1.11 | $1.27 | $1.11 | $1.24 | $1.24 | 3,265,186 |
| 2022-05-09 | $1.12 | $1.12 | $1.03 | $1.05 | $1.05 | 2,476,632 |
| 2022-05-06 | $1.21 | $1.25 | $1.15 | $1.18 | $1.18 | 1,859,714 |
| 2022-05-05 | $1.29 | $1.29 | $1.20 | $1.23 | $1.23 | 1,617,568 |
| 2022-05-04 | $1.30 | $1.34 | $1.22 | $1.33 | $1.33 | 3,002,245 |
| 2022-05-03 | $1.37 | $1.39 | $1.30 | $1.34 | $1.34 | 1,774,487 |
| 2022-05-02 | $1.34 | $1.43 | $1.31 | $1.41 | $1.41 | 1,167,821 |
| 2022-04-29 | $1.40 | $1.52 | $1.31 | $1.34 | $1.34 | 1,421,036 |
| 2022-04-28 | $1.42 | $1.45 | $1.28 | $1.40 | $1.40 | 1,965,397 |
| 2022-04-27 | $1.46 | $1.50 | $1.40 | $1.41 | $1.41 | 1,932,028 |
| 2022-04-26 | $1.56 | $1.56 | $1.43 | $1.44 | $1.44 | 2,017,963 |
| 2022-04-25 | $1.51 | $1.62 | $1.50 | $1.56 | $1.56 | 1,717,378 |
| 2022-04-22 | $1.54 | $1.61 | $1.48 | $1.54 | $1.54 | 1,844,337 |
| 2022-04-21 | $1.65 | $1.68 | $1.55 | $1.56 | $1.56 | 1,564,760 |
| 2022-04-20 | $1.83 | $1.84 | $1.62 | $1.64 | $1.64 | 1,729,808 |
| 2022-04-19 | $1.75 | $1.87 | $1.75 | $1.80 | $1.80 | 1,098,105 |
| 2022-04-18 | $1.85 | $1.86 | $1.72 | $1.76 | $1.76 | 1,152,881 |
| 2022-04-14 | $1.92 | $1.93 | $1.81 | $1.85 | $1.85 | 1,083,087 |
| 2022-04-13 | $1.90 | $2.01 | $1.88 | $1.92 | $1.92 | 1,254,090 |
| 2022-04-12 | $2.02 | $2.09 | $1.88 | $1.89 | $1.89 | 1,494,263 |
| 2022-04-11 | $2.01 | $2.06 | $1.92 | $1.96 | $1.96 | 1,445,681 |
| 2022-04-08 | $2.04 | $2.16 | $1.97 | $2.02 | $2.02 | 1,152,727 |
| 2022-04-07 | $2.07 | $2.12 | $1.93 | $2.04 | $2.04 | 1,593,619 |
| 2022-04-06 | $2.06 | $2.15 | $2.03 | $2.12 | $2.12 | 1,725,976 |
| 2022-04-05 | $2.33 | $2.34 | $2.13 | $2.16 | $2.16 | 1,285,670 |
| 2022-04-04 | $2.10 | $2.34 | $2.09 | $2.29 | $2.29 | 2,106,781 |
| 2022-04-01 | $2.19 | $2.20 | $2.03 | $2.10 | $2.10 | 2,410,777 |
| 2022-03-31 | $2.27 | $2.28 | $2.14 | $2.20 | $2.20 | 1,716,577 |
| 2022-03-30 | $2.37 | $2.47 | $2.24 | $2.26 | $2.26 | 2,056,234 |
| 2022-03-29 | $2.38 | $2.47 | $2.31 | $2.44 | $2.44 | 2,027,496 |
| 2022-03-28 | $2.46 | $2.52 | $2.25 | $2.30 | $2.30 | 2,263,467 |
| 2022-03-25 | $2.65 | $2.69 | $2.41 | $2.45 | $2.45 | 1,920,514 |
| 2022-03-24 | $2.65 | $2.84 | $2.61 | $2.69 | $2.69 | 1,979,693 |
| 2022-03-23 | $2.67 | $2.76 | $2.62 | $2.64 | $2.64 | 2,068,466 |
| 2022-03-22 | $2.71 | $2.82 | $2.63 | $2.73 | $2.73 | 2,723,738 |
| 2022-03-21 | $2.55 | $2.83 | $2.49 | $2.68 | $2.68 | 5,544,994 |
| 2022-03-18 | $2.22 | $2.67 | $2.22 | $2.64 | $2.64 | 16,244,708 |
| 2022-03-17 | $1.86 | $2.22 | $1.85 | $2.22 | $2.22 | 4,115,557 |
| 2022-03-16 | $1.78 | $2.14 | $1.67 | $1.94 | $1.94 | 6,959,853 |
| 2022-03-15 | $1.65 | $1.98 | $1.62 | $1.93 | $1.93 | 6,798,043 |
| 2022-03-14 | $1.66 | $1.72 | $1.57 | $1.60 | $1.60 | 2,711,673 |
| 2022-03-11 | $1.85 | $1.85 | $1.68 | $1.69 | $1.69 | 1,682,277 |
| 2022-03-10 | $1.74 | $1.81 | $1.67 | $1.80 | $1.80 | 2,008,296 |
| 2022-03-09 | $1.80 | $1.87 | $1.77 | $1.80 | $1.80 | 1,717,067 |
| 2022-03-08 | $1.55 | $1.83 | $1.50 | $1.75 | $1.75 | 2,794,405 |
| 2022-03-07 | $1.66 | $1.73 | $1.51 | $1.53 | $1.53 | 4,012,531 |
| 2022-03-04 | $1.68 | $1.70 | $1.62 | $1.68 | $1.68 | 1,851,779 |
| 2022-03-03 | $1.86 | $1.87 | $1.65 | $1.67 | $1.67 | 3,182,526 |
| 2022-03-02 | $1.73 | $1.85 | $1.67 | $1.84 | $1.84 | 3,609,043 |
| 2022-03-01 | $2.00 | $2.00 | $1.70 | $1.73 | $1.73 | 5,620,060 |
| 2022-02-28 | $1.85 | $2.08 | $1.85 | $2.02 | $2.02 | 3,093,054 |
| 2022-02-25 | $1.83 | $1.90 | $1.69 | $1.90 | $1.90 | 3,532,522 |
| 2022-02-24 | $1.49 | $1.89 | $1.48 | $1.88 | $1.88 | 4,508,113 |
| 2022-02-23 | $1.77 | $1.80 | $1.58 | $1.60 | $1.60 | 4,482,778 |
| 2022-02-22 | $1.77 | $1.86 | $1.68 | $1.71 | $1.71 | 3,472,898 |
| 2022-02-18 | $1.88 | $1.93 | $1.77 | $1.79 | $1.79 | 3,875,784 |
| 2022-02-17 | $1.95 | $2.00 | $1.86 | $1.88 | $1.88 | 2,876,660 |
| 2022-02-16 | $1.98 | $2.05 | $1.96 | $2.00 | $2.00 | 1,583,282 |
| 2022-02-15 | $1.96 | $2.11 | $1.91 | $2.03 | $2.03 | 3,181,592 |
| 2022-02-14 | $1.91 | $1.99 | $1.85 | $1.86 | $1.86 | 2,318,696 |
| 2022-02-11 | $2.02 | $2.07 | $1.87 | $1.90 | $1.90 | 3,013,765 |
| 2022-02-10 | $1.98 | $2.19 | $1.95 | $2.01 | $2.01 | 2,829,070 |
| 2022-02-09 | $2.05 | $2.11 | $1.95 | $2.11 | $2.11 | 3,560,764 |
| 2022-02-08 | $1.96 | $2.02 | $1.90 | $2.02 | $2.02 | 2,013,315 |
| 2022-02-07 | $2.02 | $2.09 | $1.93 | $1.94 | $1.94 | 2,539,424 |
| 2022-02-04 | $1.98 | $2.05 | $1.88 | $2.02 | $2.02 | 3,607,804 |
| 2022-02-03 | $2.01 | $2.16 | $1.96 | $1.97 | $1.97 | 2,529,286 |
| 2022-02-02 | $2.33 | $2.37 | $2.11 | $2.14 | $2.14 | 3,141,500 |
| 2022-02-01 | $2.36 | $2.41 | $2.20 | $2.37 | $2.37 | 3,405,249 |
| 2022-01-31 | $2.03 | $2.32 | $2.00 | $2.29 | $2.29 | 4,289,527 |
| 2022-01-28 | $1.91 | $2.01 | $1.81 | $1.99 | $1.99 | 4,505,441 |
| 2022-01-27 | $2.11 | $2.20 | $1.89 | $1.93 | $1.93 | 5,539,736 |
| 2022-01-26 | $2.15 | $2.50 | $2.05 | $2.06 | $2.06 | 11,083,685 |
| 2022-01-25 | $2.12 | $2.16 | $1.96 | $2.08 | $2.08 | 4,818,371 |
| 2022-01-24 | $1.88 | $2.21 | $1.81 | $2.16 | $2.16 | 7,469,088 |
| 2022-01-21 | $2.20 | $2.20 | $1.98 | $1.99 | $1.99 | 5,679,340 |
| 2022-01-20 | $2.40 | $2.51 | $2.19 | $2.19 | $2.19 | 3,765,869 |
| 2022-01-19 | $2.51 | $2.51 | $2.33 | $2.38 | $2.38 | 4,084,984 |
| 2022-01-18 | $2.56 | $2.69 | $2.47 | $2.50 | $2.50 | 2,708,930 |
| 2022-01-14 | $2.59 | $2.72 | $2.45 | $2.62 | $2.62 | 6,018,219 |
| 2022-01-13 | $2.89 | $2.99 | $2.71 | $2.73 | $2.73 | 5,008,632 |
| 2022-01-12 | $3.07 | $3.09 | $2.87 | $2.89 | $2.89 | 3,233,620 |
| 2022-01-11 | $2.93 | $3.14 | $2.87 | $3.04 | $3.04 | 2,299,698 |
| 2022-01-10 | $2.98 | $2.98 | $2.79 | $2.92 | $2.92 | 3,291,223 |
| 2022-01-07 | $3.02 | $3.24 | $2.90 | $3.04 | $3.04 | 2,975,375 |
| 2022-01-06 | $3.13 | $3.13 | $2.88 | $2.99 | $2.99 | 3,541,380 |
| 2022-01-05 | $3.51 | $3.51 | $3.06 | $3.08 | $3.08 | 3,841,143 |
| 2022-01-04 | $3.75 | $3.81 | $3.47 | $3.57 | $3.57 | 2,532,389 |
| 2022-01-03 | $3.51 | $3.85 | $3.46 | $3.74 | $3.74 | 2,919,705 |
| 2021-12-31 | $3.47 | $3.51 | $3.37 | $3.41 | $3.41 | 2,304,533 |
| 2021-12-30 | $3.11 | $3.64 | $3.07 | $3.48 | $3.48 | 3,773,242 |
| 2021-12-29 | $3.28 | $3.31 | $3.11 | $3.13 | $3.13 | 3,405,220 |
| 2021-12-28 | $3.42 | $3.48 | $3.29 | $3.31 | $3.31 | 2,162,596 |
| 2021-12-27 | $3.54 | $3.63 | $3.34 | $3.40 | $3.40 | 3,105,727 |
| 2021-12-23 | $3.28 | $3.64 | $3.28 | $3.46 | $3.46 | 3,837,015 |
| 2021-12-22 | $3.34 | $3.41 | $3.19 | $3.28 | $3.28 | 4,363,501 |
| 2021-12-21 | $3.11 | $3.32 | $3.11 | $3.25 | $3.25 | 3,956,959 |
| 2021-12-20 | $3.19 | $3.20 | $3.04 | $3.09 | $3.09 | 3,350,192 |
| 2021-12-17 | $3.23 | $3.34 | $3.09 | $3.26 | $3.26 | 6,307,922 |
| 2021-12-16 | $3.51 | $3.51 | $3.18 | $3.27 | $3.27 | 3,487,424 |
| 2021-12-15 | $3.47 | $3.52 | $3.23 | $3.45 | $3.45 | 4,741,444 |
| 2021-12-14 | $3.51 | $3.66 | $3.43 | $3.49 | $3.49 | 3,532,787 |
| 2021-12-13 | $3.90 | $3.90 | $3.53 | $3.58 | $3.58 | 4,217,423 |
| 2021-12-10 | $4.10 | $4.12 | $3.82 | $3.95 | $3.95 | 4,096,002 |
| 2021-12-09 | $4.50 | $4.53 | $4.06 | $4.08 | $4.08 | 3,360,914 |
| 2021-12-08 | $4.17 | $4.57 | $4.05 | $4.45 | $4.45 | 8,555,645 |
| 2021-12-07 | $4.32 | $4.42 | $4.15 | $4.17 | $4.17 | 3,865,407 |
| 2021-12-06 | $4.25 | $4.43 | $4.11 | $4.35 | $4.35 | 2,447,415 |
| 2021-12-03 | $4.37 | $4.39 | $4.08 | $4.29 | $4.29 | 4,635,243 |
| 2021-12-02 | $4.31 | $4.45 | $4.21 | $4.39 | $4.39 | 3,760,803 |
| 2021-12-01 | $4.68 | $4.91 | $4.31 | $4.32 | $4.32 | 5,865,715 |
| 2021-11-30 | $4.50 | $4.74 | $4.45 | $4.61 | $4.61 | 4,657,663 |
| 2021-11-29 | $4.86 | $4.92 | $4.54 | $4.56 | $4.56 | 4,539,472 |
| 2021-11-26 | $4.75 | $4.84 | $4.60 | $4.74 | $4.74 | 1,987,106 |
| 2021-11-24 | $4.72 | $4.98 | $4.62 | $4.87 | $4.87 | 2,489,196 |
| 2021-11-23 | $5.02 | $5.08 | $4.64 | $4.75 | $4.75 | 4,894,628 |
| 2021-11-22 | $5.14 | $5.14 | $4.84 | $4.98 | $4.98 | 4,297,502 |
| 2021-11-19 | $5.40 | $5.49 | $5.11 | $5.13 | $5.13 | 4,018,299 |
| 2021-11-18 | $5.74 | $5.75 | $5.35 | $5.43 | $5.43 | 4,263,495 |
| 2021-11-17 | $5.83 | $6.00 | $5.63 | $5.68 | $5.68 | 3,576,742 |
| 2021-11-16 | $5.98 | $6.05 | $5.68 | $5.97 | $5.97 | 4,004,421 |
| 2021-11-15 | $6.17 | $6.22 | $5.87 | $5.98 | $5.98 | 4,943,493 |
| 2021-11-12 | $7.05 | $7.10 | $6.05 | $6.10 | $6.10 | 10,782,835 |
| 2021-11-11 | $6.76 | $6.78 | $6.29 | $6.56 | $6.56 | 6,189,873 |
| 2021-11-10 | $7.02 | $7.08 | $6.63 | $6.65 | $6.65 | 3,385,396 |
| 2021-11-09 | $7.24 | $7.27 | $6.93 | $7.05 | $7.05 | 3,298,682 |
| 2021-11-08 | $7.30 | $7.39 | $7.21 | $7.24 | $7.24 | 757,895 |
| 2021-11-05 | $7.49 | $7.56 | $7.26 | $7.32 | $7.32 | 1,215,505 |
| 2021-11-04 | $7.43 | $7.46 | $7.23 | $7.31 | $7.31 | 771,900 |
| 2021-11-03 | $7.34 | $7.58 | $7.30 | $7.46 | $7.46 | 873,432 |
| 2021-11-02 | $7.13 | $7.49 | $7.01 | $7.34 | $7.34 | 2,216,529 |
| 2021-11-01 | $6.83 | $7.22 | $6.82 | $7.13 | $7.13 | 1,432,299 |
| 2021-10-29 | $6.78 | $6.96 | $6.78 | $6.83 | $6.83 | 702,824 |
| 2021-10-28 | $6.78 | $6.96 | $6.75 | $6.84 | $6.84 | 2,665,877 |
| 2021-10-27 | $6.87 | $6.90 | $6.74 | $6.77 | $6.77 | 670,247 |
| 2021-10-26 | $7.05 | $7.07 | $6.85 | $6.87 | $6.87 | 936,413 |
| 2021-10-25 | $6.71 | $7.07 | $6.64 | $7.05 | $7.05 | 1,496,738 |
| 2021-10-22 | $7.00 | $7.03 | $6.61 | $6.72 | $6.72 | 1,462,902 |
| 2021-10-21 | $6.76 | $7.17 | $6.76 | $7.05 | $7.05 | 2,660,289 |
| 2021-10-20 | $6.90 | $6.98 | $6.76 | $6.79 | $6.79 | 832,335 |
| 2021-10-19 | $6.94 | $6.98 | $6.76 | $6.89 | $6.89 | 1,044,544 |
| 2021-10-18 | $6.75 | $6.99 | $6.72 | $6.94 | $6.94 | 1,763,799 |
| 2021-10-15 | $6.90 | $6.93 | $6.78 | $6.81 | $6.81 | 671,962 |
| 2021-10-14 | $6.90 | $6.90 | $6.77 | $6.84 | $6.84 | 731,940 |
| 2021-10-13 | $6.70 | $6.82 | $6.60 | $6.81 | $6.81 | 816,691 |
| 2021-10-12 | $6.55 | $6.70 | $6.48 | $6.66 | $6.66 | 1,032,986 |
| 2021-10-11 | $6.69 | $6.76 | $6.51 | $6.51 | $6.51 | 1,130,866 |
| 2021-10-08 | $6.80 | $6.86 | $6.66 | $6.66 | $6.66 | 741,534 |
| 2021-10-07 | $6.75 | $7.01 | $6.75 | $6.84 | $6.84 | 869,081 |
| 2021-10-06 | $6.68 | $6.87 | $6.66 | $6.70 | $6.70 | 1,080,447 |
| 2021-10-05 | $7.03 | $7.04 | $6.67 | $6.77 | $6.77 | 1,477,300 |
| 2021-10-04 | $6.88 | $6.88 | $6.51 | $6.62 | $6.62 | 2,021,005 |
| 2021-10-01 | $6.96 | $6.99 | $6.66 | $6.84 | $6.84 | 2,205,069 |
| 2021-09-30 | $7.16 | $7.23 | $6.83 | $6.94 | $6.94 | 2,182,971 |
| 2021-09-29 | $7.36 | $7.44 | $7.05 | $7.16 | $7.16 | 1,257,512 |
| 2021-09-28 | $7.64 | $7.64 | $7.34 | $7.35 | $7.35 | 1,292,467 |
| 2021-09-27 | $7.65 | $7.72 | $7.47 | $7.68 | $7.68 | 1,259,207 |
| 2021-09-24 | $7.78 | $7.83 | $7.64 | $7.66 | $7.66 | 1,029,255 |
| 2021-09-23 | $7.74 | $8.02 | $7.74 | $7.81 | $7.81 | 1,941,309 |
| 2021-09-22 | $7.68 | $7.82 | $7.64 | $7.66 | $7.66 | 2,292,798 |
| 2021-09-21 | $7.61 | $7.81 | $7.55 | $7.58 | $7.58 | 983,251 |
| 2021-09-20 | $7.52 | $7.75 | $7.46 | $7.56 | $7.56 | 1,611,544 |
| 2021-09-17 | $7.97 | $8.01 | $7.83 | $7.92 | $7.92 | 1,791,296 |
| 2021-09-16 | $7.84 | $8.04 | $7.80 | $7.97 | $7.97 | 972,510 |
| 2021-09-15 | $7.70 | $7.90 | $7.60 | $7.88 | $7.88 | 928,385 |
| 2021-09-14 | $7.89 | $8.04 | $7.61 | $7.72 | $7.72 | 1,273,346 |
| 2021-09-13 | $8.15 | $8.15 | $7.85 | $7.87 | $7.87 | 1,276,747 |
| 2021-09-10 | $8.20 | $8.39 | $8.11 | $8.13 | $8.13 | 2,327,632 |
| 2021-09-09 | $7.90 | $8.21 | $7.84 | $8.04 | $8.04 | 912,874 |
| 2021-09-08 | $8.00 | $8.00 | $7.70 | $7.90 | $7.90 | 1,014,621 |
| 2021-09-07 | $8.07 | $8.23 | $7.96 | $8.05 | $8.05 | 993,447 |
| 2021-09-03 | $8.05 | $8.08 | $7.85 | $8.07 | $8.07 | 1,105,382 |
| 2021-09-02 | $7.90 | $8.18 | $7.77 | $8.05 | $8.05 | 2,332,873 |
| 2021-09-01 | $7.60 | $7.95 | $7.56 | $7.82 | $7.82 | 2,127,239 |
| 2021-08-31 | $7.40 | $7.57 | $7.35 | $7.44 | $7.44 | 1,190,851 |
| 2021-08-30 | $7.38 | $7.46 | $7.17 | $7.38 | $7.38 | 949,472 |
| 2021-08-27 | $7.21 | $7.56 | $7.18 | $7.45 | $7.45 | 1,022,336 |
| 2021-08-26 | $7.44 | $7.49 | $7.17 | $7.25 | $7.25 | 837,264 |
| 2021-08-25 | $7.45 | $7.63 | $7.43 | $7.46 | $7.46 | 865,997 |
| 2021-08-24 | $7.45 | $7.60 | $7.39 | $7.45 | $7.45 | 1,363,685 |
| 2021-08-23 | $7.10 | $7.40 | $7.07 | $7.34 | $7.34 | 1,299,743 |
| 2021-08-20 | $7.12 | $7.22 | $6.99 | $7.02 | $7.02 | 1,530,212 |
| 2021-08-19 | $7.07 | $7.31 | $7.07 | $7.13 | $7.13 | 998,236 |
| 2021-08-18 | $7.20 | $7.35 | $7.00 | $7.19 | $7.19 | 977,107 |
| 2021-08-17 | $7.23 | $7.24 | $7.01 | $7.15 | $7.15 | 1,547,989 |
| 2021-08-16 | $7.64 | $7.64 | $7.28 | $7.33 | $7.33 | 2,894,054 |
| 2021-08-13 | $7.80 | $7.82 | $7.45 | $7.63 | $7.63 | 1,920,423 |
| 2021-08-12 | $8.46 | $8.53 | $7.72 | $7.78 | $7.78 | 3,461,990 |
| 2021-08-11 | $9.67 | $9.75 | $8.38 | $8.53 | $8.53 | 4,975,745 |
| 2021-08-10 | $8.82 | $9.34 | $8.70 | $9.33 | $9.33 | 2,764,066 |
| 2021-08-09 | $8.48 | $8.98 | $8.47 | $8.81 | $8.81 | 1,099,193 |
| 2021-08-06 | $8.41 | $8.63 | $8.39 | $8.56 | $8.56 | 672,958 |
| 2021-08-05 | $8.23 | $8.36 | $8.13 | $8.27 | $8.27 | 530,993 |
| 2021-08-04 | $8.40 | $8.41 | $8.14 | $8.19 | $8.19 | 662,221 |
| 2021-08-03 | $8.57 | $8.57 | $8.17 | $8.28 | $8.28 | 816,619 |
| 2021-08-02 | $8.51 | $8.68 | $8.42 | $8.56 | $8.56 | 450,435 |
| 2021-07-30 | $8.48 | $8.75 | $8.42 | $8.45 | $8.45 | 666,700 |
| 2021-07-29 | $8.54 | $8.96 | $8.38 | $8.50 | $8.50 | 1,170,316 |
| 2021-07-28 | $8.41 | $8.61 | $8.35 | $8.48 | $8.48 | 1,151,277 |
| 2021-07-27 | $8.52 | $8.62 | $8.16 | $8.33 | $8.33 | 675,416 |
| 2021-07-26 | $8.49 | $8.75 | $8.37 | $8.56 | $8.56 | 589,942 |
| 2021-07-23 | $8.66 | $8.66 | $8.28 | $8.45 | $8.45 | 615,303 |
| 2021-07-22 | $8.73 | $8.76 | $8.53 | $8.62 | $8.62 | 992,218 |
| 2021-07-21 | $8.43 | $8.81 | $8.34 | $8.80 | $8.80 | 916,002 |
| 2021-07-20 | $8.22 | $8.44 | $8.04 | $8.34 | $8.34 | 1,072,393 |
| 2021-07-19 | $8.13 | $8.25 | $7.96 | $8.15 | $8.15 | 1,474,451 |
| 2021-07-16 | $8.35 | $8.65 | $8.15 | $8.25 | $8.25 | 1,101,039 |
| 2021-07-15 | $8.43 | $8.55 | $7.97 | $8.21 | $8.21 | 1,417,599 |
| 2021-07-14 | $9.00 | $9.00 | $8.47 | $8.50 | $8.50 | 1,127,686 |
| 2021-07-13 | $8.91 | $8.96 | $8.55 | $8.61 | $8.61 | 1,049,622 |
| 2021-07-12 | $8.80 | $8.99 | $8.61 | $8.97 | $8.97 | 955,644 |
| 2021-07-09 | $8.46 | $8.95 | $8.44 | $8.89 | $8.89 | 3,370,372 |
| 2021-07-08 | $8.00 | $8.45 | $7.90 | $8.40 | $8.40 | 1,143,786 |
| 2021-07-07 | $8.36 | $8.45 | $8.16 | $8.29 | $8.29 | 1,207,921 |
| 2021-07-06 | $8.43 | $8.46 | $8.20 | $8.37 | $8.37 | 988,316 |
| 2021-07-02 | $8.68 | $8.72 | $8.36 | $8.43 | $8.43 | 1,165,497 |
| 2021-07-01 | $8.65 | $8.83 | $8.50 | $8.66 | $8.66 | 1,037,077 |
| 2021-06-30 | $8.47 | $8.75 | $8.35 | $8.58 | $8.58 | 1,283,208 |
| 2021-06-29 | $8.80 | $8.83 | $8.39 | $8.42 | $8.42 | 1,068,830 |
| 2021-06-28 | $8.61 | $8.79 | $8.38 | $8.66 | $8.66 | 1,195,621 |
| 2021-06-25 | $8.86 | $9.19 | $8.57 | $8.61 | $8.61 | 10,000,425 |
| 2021-06-24 | $8.93 | $9.03 | $8.67 | $8.79 | $8.79 | 1,599,667 |
| 2021-06-23 | $8.46 | $8.96 | $8.46 | $8.87 | $8.87 | 1,772,378 |
| 2021-06-22 | $8.18 | $8.51 | $8.12 | $8.47 | $8.47 | 917,983 |
| 2021-06-21 | $8.32 | $8.33 | $8.01 | $8.25 | $8.25 | 1,020,577 |
| 2021-06-18 | $8.28 | $8.42 | $8.13 | $8.25 | $8.25 | 2,585,312 |
| 2021-06-17 | $8.49 | $8.67 | $8.34 | $8.35 | $8.35 | 967,024 |
| 2021-06-16 | $8.25 | $8.57 | $8.23 | $8.52 | $8.52 | 1,166,970 |
| 2021-06-15 | $8.47 | $8.60 | $8.22 | $8.34 | $8.34 | 1,310,891 |
| 2021-06-14 | $8.45 | $8.61 | $8.41 | $8.46 | $8.46 | 1,376,219 |
| 2021-06-11 | $8.40 | $8.46 | $8.28 | $8.38 | $8.38 | 1,189,241 |
| 2021-06-10 | $8.52 | $8.55 | $8.09 | $8.33 | $8.33 | 1,272,684 |
| 2021-06-09 | $8.54 | $8.64 | $8.19 | $8.42 | $8.42 | 1,481,711 |
| 2021-06-08 | $8.23 | $8.54 | $8.06 | $8.42 | $8.42 | 1,626,353 |
| 2021-06-07 | $7.58 | $8.23 | $7.57 | $8.14 | $8.14 | 2,088,639 |
| 2021-06-04 | $7.63 | $7.78 | $7.47 | $7.57 | $7.57 | 1,679,877 |
| 2021-06-03 | $7.52 | $7.73 | $7.36 | $7.43 | $7.43 | 1,517,503 |
| 2021-06-02 | $7.62 | $7.79 | $7.45 | $7.67 | $7.67 | 2,581,193 |
| 2021-06-01 | $7.15 | $7.44 | $7.12 | $7.36 | $7.36 | 2,286,325 |
| 2021-05-28 | $7.22 | $7.32 | $7.07 | $7.08 | $7.08 | 1,623,767 |
| 2021-05-27 | $7.15 | $7.21 | $6.92 | $7.20 | $7.20 | 2,298,250 |
| 2021-05-26 | $6.67 | $7.19 | $6.63 | $7.05 | $7.05 | 2,436,628 |
| 2021-05-25 | $6.58 | $6.74 | $6.50 | $6.68 | $6.68 | 6,814,480 |
| 2021-05-24 | $6.82 | $6.82 | $6.17 | $6.61 | $6.61 | 15,098,333 |
| 2021-05-21 | $7.67 | $7.69 | $7.43 | $7.47 | $7.47 | 778,300 |
| 2021-05-20 | $7.37 | $7.57 | $7.21 | $7.54 | $7.54 | 809,611 |
| 2021-05-19 | $7.46 | $7.49 | $7.15 | $7.39 | $7.39 | 1,121,292 |
| 2021-05-18 | $7.76 | $7.88 | $7.62 | $7.62 | $7.62 | 920,990 |
| 2021-05-17 | $7.76 | $8.10 | $7.59 | $7.80 | $7.80 | 1,441,189 |
| 2021-05-14 | $7.31 | $7.68 | $7.24 | $7.66 | $7.66 | 1,857,121 |
| 2021-05-13 | $7.71 | $7.80 | $6.88 | $7.31 | $7.31 | 3,204,928 |
| 2021-05-12 | $7.87 | $7.90 | $7.34 | $7.40 | $7.40 | 1,832,669 |
| 2021-05-11 | $7.40 | $7.97 | $7.29 | $7.79 | $7.79 | 1,198,318 |
| 2021-05-10 | $8.09 | $8.25 | $7.62 | $7.84 | $7.84 | 963,497 |
| 2021-05-07 | $8.51 | $8.55 | $7.92 | $7.99 | $7.99 | 1,513,973 |
| 2021-05-06 | $8.69 | $8.71 | $8.23 | $8.46 | $8.46 | 1,206,368 |
| 2021-05-05 | $8.98 | $9.23 | $8.84 | $8.85 | $8.85 | 1,279,336 |
| 2021-05-04 | $8.60 | $8.91 | $8.32 | $8.90 | $8.90 | 1,358,335 |
| 2021-05-03 | $8.46 | $8.60 | $8.28 | $8.60 | $8.60 | 863,314 |
| 2021-04-30 | $8.44 | $8.70 | $8.33 | $8.43 | $8.43 | 736,256 |
| 2021-04-29 | $8.89 | $8.94 | $8.41 | $8.60 | $8.60 | 1,279,359 |
| 2021-04-28 | $8.39 | $8.82 | $8.17 | $8.76 | $8.76 | 1,325,489 |
| 2021-04-27 | $8.13 | $8.49 | $7.93 | $8.40 | $8.40 | 1,544,891 |
| 2021-04-26 | $7.77 | $8.12 | $7.57 | $7.92 | $7.92 | 1,921,893 |
| 2021-04-23 | $7.10 | $7.47 | $7.07 | $7.45 | $7.45 | 779,094 |
| 2021-04-22 | $7.18 | $7.40 | $6.98 | $7.14 | $7.14 | 1,056,354 |
| 2021-04-21 | $6.97 | $7.25 | $6.78 | $7.16 | $7.16 | 1,217,897 |
| 2021-04-20 | $7.26 | $7.27 | $6.85 | $6.94 | $6.94 | 1,875,673 |
| 2021-04-19 | $7.65 | $7.65 | $7.21 | $7.34 | $7.34 | 1,097,233 |
| 2021-04-16 | $7.63 | $7.77 | $7.45 | $7.61 | $7.61 | 667,750 |
| 2021-04-15 | $8.09 | $8.11 | $7.61 | $7.63 | $7.63 | 1,509,212 |
| 2021-04-14 | $8.24 | $8.45 | $7.95 | $8.00 | $8.00 | 1,034,391 |
| 2021-04-13 | $8.52 | $8.52 | $8.07 | $8.21 | $8.21 | 1,116,800 |
| 2021-04-12 | $8.68 | $8.70 | $8.37 | $8.53 | $8.53 | 661,676 |
| 2021-04-09 | $8.57 | $8.74 | $8.43 | $8.73 | $8.73 | 522,725 |
| 2021-04-08 | $8.38 | $8.74 | $8.31 | $8.61 | $8.61 | 653,962 |
| 2021-04-07 | $8.45 | $8.64 | $8.29 | $8.29 | $8.29 | 507,010 |
| 2021-04-06 | $8.51 | $8.56 | $8.31 | $8.45 | $8.45 | 514,866 |
| 2021-04-05 | $8.39 | $8.63 | $8.13 | $8.53 | $8.53 | 810,073 |
| 2021-04-01 | $8.37 | $8.58 | $8.17 | $8.19 | $8.19 | 826,968 |
| 2021-03-31 | $8.16 | $8.60 | $8.14 | $8.32 | $8.32 | 616,027 |
| 2021-03-30 | $8.08 | $8.18 | $7.82 | $8.06 | $8.06 | 682,610 |
| 2021-03-29 | $8.29 | $8.45 | $7.98 | $8.09 | $8.09 | 691,350 |
| 2021-03-26 | $8.37 | $8.48 | $8.05 | $8.46 | $8.46 | 623,731 |
| 2021-03-25 | $7.93 | $8.48 | $7.80 | $8.41 | $8.41 | 1,538,820 |
| 2021-03-24 | $8.50 | $8.57 | $7.95 | $7.97 | $7.97 | 1,858,675 |
| 2021-03-23 | $8.62 | $8.79 | $8.34 | $8.39 | $8.39 | 1,080,985 |
| 2021-03-22 | $9.00 | $9.04 | $8.60 | $8.70 | $8.70 | 863,497 |
| 2021-03-19 | $8.80 | $9.05 | $8.35 | $8.82 | $8.82 | 3,044,830 |
| 2021-03-18 | $9.05 | $9.32 | $8.67 | $8.84 | $8.84 | 1,679,632 |
| 2021-03-17 | $8.62 | $9.14 | $8.37 | $9.13 | $9.13 | 2,066,004 |
| 2021-03-16 | $9.79 | $9.79 | $8.83 | $8.98 | $8.98 | 2,034,679 |
| 2021-03-15 | $10.26 | $10.34 | $9.28 | $9.79 | $9.79 | 2,461,239 |
| 2021-03-12 | $9.30 | $10.15 | $9.17 | $10.15 | $10.15 | 2,293,942 |
| 2021-03-11 | $8.73 | $9.73 | $8.50 | $9.55 | $9.55 | 3,839,413 |
| 2021-03-10 | $8.44 | $8.80 | $8.32 | $8.55 | $8.55 | 3,312,090 |
| 2021-03-09 | $8.50 | $8.75 | $7.81 | $8.09 | $8.09 | 5,817,187 |
| 2021-03-08 | $8.20 | $8.52 | $7.57 | $7.68 | $7.68 | 2,511,804 |
| 2021-03-05 | $8.29 | $8.30 | $7.31 | $8.01 | $8.01 | 2,659,468 |
| 2021-03-04 | $8.98 | $9.15 | $7.71 | $8.06 | $8.06 | 3,178,160 |
| 2021-03-03 | $9.33 | $9.59 | $8.76 | $8.87 | $8.87 | 1,085,778 |
| 2021-03-02 | $9.75 | $10.00 | $9.21 | $9.28 | $9.28 | 1,394,343 |
| 2021-03-01 | $9.07 | $9.90 | $8.99 | $9.72 | $9.72 | 1,426,712 |
| 2021-02-26 | $8.99 | $9.14 | $8.53 | $8.85 | $8.85 | 945,448 |
| 2021-02-25 | $9.26 | $9.60 | $8.85 | $8.98 | $8.98 | 1,110,572 |
| 2021-02-24 | $9.50 | $9.67 | $9.06 | $9.37 | $9.37 | 1,023,648 |
| 2021-02-23 | $9.49 | $9.68 | $8.50 | $9.30 | $9.30 | 2,303,942 |
| 2021-02-22 | $10.50 | $10.59 | $9.95 | $9.98 | $9.98 | 1,438,320 |
| 2021-02-19 | $10.31 | $10.70 | $10.31 | $10.62 | $10.62 | 1,226,363 |
| 2021-02-18 | $10.17 | $10.55 | $9.92 | $10.31 | $10.31 | 1,475,012 |
| 2021-02-17 | $10.31 | $10.84 | $10.01 | $10.58 | $10.58 | 1,793,734 |
| 2021-02-16 | $10.53 | $10.79 | $9.90 | $10.28 | $10.28 | 2,149,617 |
| 2021-02-12 | $9.97 | $10.49 | $9.90 | $10.15 | $10.15 | 1,670,640 |
| 2021-02-11 | $10.13 | $10.21 | $9.34 | $9.82 | $9.82 | 1,558,079 |
| 2021-02-10 | $10.29 | $10.60 | $9.43 | $10.10 | $10.10 | 1,706,946 |
| 2021-02-09 | $10.51 | $10.90 | $9.70 | $10.05 | $10.05 | 3,678,662 |
| 2021-02-08 | $8.31 | $10.06 | $8.25 | $9.80 | $9.80 | 4,959,661 |
| 2021-02-05 | $8.39 | $8.42 | $8.05 | $8.17 | $8.17 | 1,918,663 |
| 2021-02-04 | $8.58 | $8.60 | $8.19 | $8.26 | $8.26 | 1,214,791 |
| 2021-02-03 | $8.30 | $8.48 | $8.17 | $8.35 | $8.35 | 1,558,739 |
| 2021-02-02 | $8.27 | $8.42 | $8.12 | $8.26 | $8.26 | 1,358,104 |
| 2021-02-01 | $8.29 | $8.35 | $7.95 | $8.12 | $8.12 | 1,424,028 |
| 2021-01-29 | $8.25 | $8.48 | $8.11 | $8.20 | $8.20 | 1,246,910 |
| 2021-01-28 | $8.63 | $8.65 | $8.09 | $8.31 | $8.31 | 1,173,851 |
| 2021-01-27 | $8.63 | $9.00 | $8.33 | $8.42 | $8.42 | 1,864,011 |
| 2021-01-26 | $9.03 | $9.22 | $8.54 | $9.07 | $9.07 | 3,186,897 |
| 2021-01-25 | $8.48 | $9.40 | $8.40 | $8.86 | $8.86 | 3,210,471 |
| 2021-01-22 | $8.22 | $8.30 | $8.03 | $8.24 | $8.24 | 1,687,007 |
| 2021-01-21 | $8.45 | $8.50 | $8.15 | $8.26 | $8.26 | 932,457 |
| 2021-01-20 | $8.25 | $8.49 | $8.05 | $8.45 | $8.45 | 1,233,175 |
| 2021-01-19 | $8.30 | $8.40 | $7.97 | $8.08 | $8.08 | 1,290,963 |
| 2021-01-15 | $8.47 | $8.56 | $8.05 | $8.31 | $8.31 | 1,230,397 |
| 2021-01-14 | $8.57 | $8.89 | $8.35 | $8.41 | $8.41 | 1,080,044 |
| 2021-01-13 | $8.48 | $8.68 | $8.36 | $8.50 | $8.50 | 997,395 |
| 2021-01-12 | $8.37 | $8.50 | $8.15 | $8.45 | $8.45 | 826,371 |
| 2021-01-11 | $8.00 | $8.47 | $7.96 | $8.38 | $8.38 | 1,153,406 |
| 2021-01-08 | $7.98 | $8.03 | $7.76 | $8.03 | $8.03 | 1,080,421 |
| 2021-01-07 | $8.00 | $8.10 | $7.86 | $7.94 | $7.94 | 1,085,600 |
| 2021-01-06 | $8.10 | $8.25 | $7.85 | $7.93 | $7.93 | 1,217,704 |
| 2021-01-05 | $8.28 | $8.37 | $8.03 | $8.05 | $8.05 | 1,302,414 |
| 2021-01-04 | $8.30 | $8.42 | $8.12 | $8.31 | $8.31 | 835,866 |
| 2020-12-31 | $8.63 | $8.64 | $8.20 | $8.27 | $8.27 | 1,072,419 |
| 2020-12-30 | $8.81 | $8.99 | $8.58 | $8.63 | $8.63 | 1,165,541 |
| 2020-12-29 | $9.28 | $9.38 | $8.55 | $8.78 | $8.78 | 1,343,201 |
| 2020-12-28 | $9.40 | $9.50 | $9.06 | $9.33 | $9.33 | 1,235,484 |
| 2020-12-24 | $9.48 | $9.55 | $9.18 | $9.18 | $9.18 | 702,230 |
| 2020-12-23 | $9.53 | $9.79 | $9.21 | $9.32 | $9.32 | 1,271,435 |
| 2020-12-22 | $9.09 | $9.44 | $8.87 | $9.43 | $9.43 | 1,751,238 |
| 2020-12-21 | $8.50 | $9.23 | $8.42 | $9.14 | $9.14 | 2,836,096 |
| 2020-12-18 | $8.85 | $8.85 | $8.36 | $8.64 | $8.64 | 5,111,143 |
| 2020-12-17 | $8.24 | $8.98 | $8.24 | $8.83 | $8.83 | 2,295,661 |
| 2020-12-16 | $8.25 | $8.44 | $8.15 | $8.18 | $8.18 | 1,733,586 |
| 2020-12-15 | $8.55 | $8.60 | $8.09 | $8.19 | $8.19 | 1,942,435 |
| 2020-12-14 | $8.66 | $8.85 | $8.30 | $8.48 | $8.48 | 2,428,969 |
| 2020-12-11 | $8.89 | $8.90 | $8.51 | $8.64 | $8.64 | 1,141,798 |
| 2020-12-10 | $8.72 | $9.21 | $8.65 | $8.78 | $8.78 | 1,969,336 |
| 2020-12-09 | $9.34 | $9.42 | $8.65 | $8.68 | $8.68 | 1,867,501 |
| 2020-12-08 | $9.52 | $9.70 | $9.07 | $9.31 | $9.31 | 1,726,142 |
| 2020-12-07 | $8.98 | $9.74 | $8.93 | $9.47 | $9.47 | 3,478,002 |
| 2020-12-04 | $8.80 | $9.29 | $8.71 | $8.95 | $8.95 | 1,764,720 |
| 2020-12-03 | $9.02 | $9.15 | $8.55 | $8.58 | $8.58 | 1,233,895 |
| 2020-12-02 | $8.67 | $9.40 | $8.40 | $8.97 | $8.97 | 1,933,192 |
| 2020-12-01 | $9.33 | $9.33 | $8.60 | $8.70 | $8.70 | 1,824,798 |
| 2020-11-30 | $9.56 | $9.94 | $8.26 | $9.39 | $9.39 | 3,764,342 |
| 2020-11-27 | $10.58 | $11.49 | $9.10 | $9.21 | $9.21 | 8,472,709 |
| 2020-11-25 | $7.28 | $9.99 | $7.05 | $8.99 | $8.99 | 5,679,483 |
| 2020-11-24 | $6.77 | $7.33 | $6.75 | $7.32 | $7.32 | 1,927,970 |
| 2020-11-23 | $6.67 | $6.80 | $6.62 | $6.63 | $6.63 | 2,019,459 |
| 2020-11-20 | $6.89 | $6.89 | $6.59 | $6.59 | $6.59 | 1,167,092 |
| 2020-11-19 | $6.64 | $6.83 | $6.58 | $6.72 | $6.72 | 792,644 |
| 2020-11-18 | $6.90 | $6.91 | $6.60 | $6.60 | $6.60 | 1,355,703 |
| 2020-11-17 | $7.03 | $7.09 | $6.63 | $6.84 | $6.84 | 1,160,449 |
| 2020-11-16 | $7.45 | $7.75 | $6.90 | $7.01 | $7.01 | 1,868,545 |
| 2020-11-13 | $7.20 | $7.67 | $6.40 | $7.29 | $7.29 | 6,107,024 |
| 2020-11-12 | $9.51 | $10.22 | $9.35 | $9.89 | $9.89 | 663,047 |
| 2020-11-11 | $9.21 | $9.69 | $9.11 | $9.53 | $9.53 | 507,758 |
| 2020-11-10 | $8.60 | $9.17 | $8.48 | $8.97 | $8.97 | 714,137 |
| 2020-11-09 | $8.93 | $8.98 | $8.32 | $8.41 | $8.41 | 609,630 |
| 2020-11-06 | $8.68 | $8.80 | $8.45 | $8.69 | $8.69 | 743,867 |
| 2020-11-05 | $8.91 | $8.95 | $8.55 | $8.67 | $8.67 | 602,074 |
| 2020-11-04 | $9.21 | $9.28 | $8.61 | $8.86 | $8.86 | 1,011,292 |
| 2020-11-03 | $8.84 | $9.25 | $8.78 | $9.08 | $9.08 | 275,774 |
| 2020-11-02 | $8.91 | $9.10 | $8.70 | $8.86 | $8.86 | 252,655 |
| 2020-10-30 | $9.26 | $9.30 | $8.80 | $8.90 | $8.90 | 691,651 |
| 2020-10-29 | $9.10 | $9.44 | $8.97 | $9.29 | $9.29 | 239,686 |
| 2020-10-28 | $9.32 | $9.40 | $8.90 | $9.00 | $9.00 | 552,777 |
| 2020-10-27 | $9.60 | $9.68 | $9.37 | $9.51 | $9.51 | 495,962 |
| 2020-10-26 | $9.50 | $9.69 | $9.25 | $9.55 | $9.55 | 670,000 |
| 2020-10-23 | $9.84 | $10.33 | $9.13 | $9.58 | $9.58 | 1,018,548 |
| 2020-10-22 | $10.86 | $11.02 | $9.68 | $9.93 | $9.93 | 989,079 |
| 2020-10-21 | $11.26 | $11.31 | $10.85 | $10.92 | $10.92 | 451,731 |
| 2020-10-20 | $10.69 | $11.08 | $10.69 | $10.83 | $10.83 | 284,562 |
| 2020-10-19 | $11.75 | $11.75 | $10.64 | $10.72 | $10.72 | 505,060 |
| 2020-10-16 | $12.24 | $12.34 | $11.07 | $11.24 | $11.24 | 396,771 |
| 2020-10-15 | $11.70 | $12.75 | $10.19 | $11.42 | $11.42 | 805,975 |
| 2020-10-14 | $11.80 | $12.00 | $11.33 | $11.66 | $11.66 | 629,347 |
| 2020-10-13 | $11.60 | $11.98 | $11.10 | $11.98 | $11.98 | 722,305 |
| 2020-10-12 | $11.14 | $11.83 | $11.10 | $11.31 | $11.31 | 334,058 |
| 2020-10-09 | $10.99 | $11.67 | $10.97 | $11.32 | $11.32 | 244,666 |
| 2020-10-08 | $11.00 | $11.06 | $10.68 | $10.94 | $10.94 | 272,422 |
| 2020-10-07 | $11.11 | $11.28 | $10.72 | $11.10 | $11.10 | 565,477 |
| 2020-10-06 | $11.27 | $11.56 | $10.80 | $11.00 | $11.00 | 463,135 |
| 2020-10-05 | $12.31 | $12.31 | $11.26 | $11.26 | $11.26 | 474,744 |
| 2020-10-02 | $11.50 | $11.89 | $11.30 | $11.67 | $11.67 | 144,995 |
| 2020-10-01 | $12.01 | $12.24 | $11.56 | $11.64 | $11.64 | 148,047 |
| 2020-09-30 | $12.12 | $12.33 | $11.81 | $11.81 | $11.81 | 127,918 |
| 2020-09-29 | $12.23 | $12.25 | $11.99 | $12.10 | $12.10 | 138,891 |
| 2020-09-28 | $12.33 | $12.33 | $11.93 | $11.95 | $11.95 | 287,222 |
| 2020-09-25 | $11.91 | $12.01 | $11.50 | $11.98 | $11.98 | 265,495 |
| 2020-09-24 | $11.66 | $12.13 | $11.25 | $11.85 | $11.85 | 447,053 |
| 2020-09-23 | $12.95 | $13.05 | $11.68 | $12.22 | $12.22 | 351,590 |
| 2020-09-22 | $12.07 | $13.07 | $12.07 | $12.67 | $12.67 | 737,888 |
| 2020-09-21 | $12.23 | $12.29 | $11.59 | $11.59 | $11.59 | 194,006 |
| 2020-09-18 | $12.05 | $12.50 | $11.87 | $12.17 | $12.17 | 252,868 |
| 2020-09-17 | $12.45 | $12.69 | $12.00 | $12.08 | $12.08 | 342,313 |
| 2020-09-16 | $12.95 | $13.39 | $12.32 | $12.32 | $12.32 | 220,176 |
| 2020-09-15 | $13.00 | $13.12 | $12.77 | $12.86 | $12.86 | 68,140 |
| 2020-09-14 | $13.08 | $13.20 | $12.62 | $12.84 | $12.84 | 289,841 |
| 2020-09-11 | $13.10 | $13.20 | $12.22 | $12.77 | $12.77 | 198,681 |
| 2020-09-10 | $13.23 | $13.42 | $12.85 | $12.85 | $12.85 | 213,878 |
| 2020-09-09 | $13.42 | $13.58 | $12.82 | $13.00 | $13.00 | 130,341 |
| 2020-09-08 | $14.49 | $14.49 | $13.35 | $13.40 | $13.40 | 144,117 |
| 2020-09-04 | $13.01 | $13.54 | $12.75 | $13.50 | $13.50 | 418,042 |
| 2020-09-03 | $13.77 | $13.95 | $12.86 | $12.86 | $12.86 | 329,254 |
| 2020-09-02 | $14.00 | $14.20 | $13.61 | $13.75 | $13.75 | 460,945 |
| 2020-09-01 | $13.49 | $14.00 | $13.45 | $13.98 | $13.98 | 594,564 |
| 2020-08-31 | $13.05 | $13.49 | $12.90 | $13.40 | $13.40 | 404,509 |
| 2020-08-28 | $12.35 | $13.00 | $12.20 | $12.99 | $12.99 | 421,663 |
| 2020-08-27 | $12.14 | $12.49 | $12.00 | $12.35 | $12.35 | 346,274 |
| 2020-08-26 | $12.01 | $12.27 | $12.01 | $12.10 | $12.10 | 50,326 |
| 2020-08-25 | $12.42 | $12.42 | $11.90 | $12.12 | $12.12 | 87,785 |
| 2020-08-24 | $11.99 | $12.48 | $11.51 | $12.06 | $12.06 | 470,548 |
| 2020-08-21 | $11.76 | $12.04 | $11.70 | $11.95 | $11.95 | 362,335 |
| 2020-08-20 | $11.91 | $12.13 | $11.54 | $12.13 | $12.13 | 190,874 |
| 2020-08-19 | $11.50 | $11.92 | $11.38 | $11.88 | $11.88 | 159,846 |
| 2020-08-18 | $11.43 | $11.93 | $11.43 | $11.68 | $11.68 | 439,516 |
| 2020-08-17 | $11.36 | $11.55 | $11.26 | $11.50 | $11.50 | 488,923 |
| 2020-08-14 | $11.60 | $11.60 | $11.21 | $11.44 | $11.44 | 429,867 |
| 2020-08-13 | $11.52 | $11.69 | $11.39 | $11.60 | $11.60 | 194,260 |
| 2020-08-12 | $11.35 | $11.69 | $11.11 | $11.68 | $11.68 | 302,926 |
| 2020-08-11 | $11.83 | $11.89 | $11.32 | $11.45 | $11.45 | 253,420 |
| 2020-08-10 | $11.41 | $11.70 | $11.24 | $11.60 | $11.60 | 700,997 |
| 2020-08-07 | $11.50 | $11.50 | $11.05 | $11.35 | $11.35 | 176,831 |
| 2020-08-06 | $11.19 | $11.50 | $11.00 | $11.44 | $11.44 | 381,628 |
| 2020-08-05 | $10.71 | $11.19 | $10.69 | $11.19 | $11.19 | 353,809 |
| 2020-08-04 | $10.92 | $10.99 | $10.60 | $10.64 | $10.64 | 398,355 |
| 2020-08-03 | $10.65 | $10.80 | $10.60 | $10.80 | $10.80 | 137,267 |
| 2020-07-31 | $10.69 | $10.88 | $10.51 | $10.71 | $10.71 | 218,487 |
| 2020-07-30 | $11.25 | $11.37 | $10.61 | $10.93 | $10.93 | 265,929 |
| 2020-07-29 | $11.27 | $11.45 | $11.16 | $11.18 | $11.18 | 113,297 |
| 2020-07-28 | $11.25 | $11.48 | $11.16 | $11.16 | $11.16 | 222,170 |
| 2020-07-27 | $11.64 | $11.65 | $11.12 | $11.16 | $11.16 | 113,811 |
| 2020-07-24 | $11.50 | $11.78 | $11.25 | $11.64 | $11.64 | 858,267 |
| 2020-07-23 | $11.58 | $11.65 | $11.52 | $11.60 | $11.60 | 192,419 |
| 2020-07-22 | $11.54 | $11.75 | $11.50 | $11.65 | $11.65 | 54,461 |
| 2020-07-21 | $11.52 | $11.55 | $11.17 | $11.54 | $11.54 | 363,054 |
| 2020-07-20 | $11.49 | $11.49 | $11.23 | $11.35 | $11.35 | 139,756 |
| 2020-07-17 | $11.25 | $11.42 | $11.05 | $11.25 | $11.25 | 146,103 |
| 2020-07-16 | $11.50 | $11.60 | $11.02 | $11.20 | $11.20 | 316,510 |
| 2020-07-15 | $11.74 | $11.75 | $11.05 | $11.63 | $11.63 | 353,219 |
| 2020-07-14 | $11.99 | $12.10 | $11.32 | $11.73 | $11.73 | 525,853 |
| 2020-07-13 | $12.36 | $12.50 | $12.20 | $12.21 | $12.21 | 807,704 |
| 2020-07-10 | $12.24 | $12.76 | $11.90 | $12.55 | $12.55 | 1,436,996 |
| 2020-07-09 | $12.30 | $12.46 | $11.86 | $12.09 | $12.09 | 440,001 |
| 2020-07-08 | $12.40 | $12.56 | $12.00 | $12.18 | $12.18 | 341,623 |
| 2020-07-07 | $12.78 | $13.00 | $12.33 | $12.43 | $12.43 | 1,030,136 |
| 2020-07-06 | $12.90 | $13.30 | $12.85 | $13.01 | $13.01 | 2,153,922 |
| 2020-07-02 | $12.95 | $13.10 | $12.20 | $12.50 | $12.50 | 1,050,637 |
| 2020-07-01 | $13.19 | $13.24 | $12.41 | $12.58 | $12.58 | 628,475 |
| 2020-06-30 | $13.51 | $14.27 | $12.93 | $12.96 | $12.96 | 1,903,072 |
| 2020-06-29 | $14.87 | $14.91 | $13.02 | $13.54 | $13.54 | 4,995,327 |
| 2020-06-26 | $11.50 | $12.00 | $11.28 | $11.55 | $11.55 | 643,490 |
| 2020-06-25 | $11.97 | $12.00 | $11.17 | $11.45 | $11.45 | 234,259 |
| 2020-06-24 | $12.41 | $12.60 | $11.79 | $12.10 | $12.10 | 392,579 |
| 2020-06-23 | $12.75 | $12.93 | $12.25 | $12.50 | $12.50 | 524,797 |
| 2020-06-22 | $12.24 | $12.57 | $11.87 | $12.50 | $12.50 | 2,085,261 |
| 2020-06-19 | $10.24 | $11.00 | $10.22 | $11.00 | $11.00 | 74,755 |
| 2020-06-18 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 1,342 |
| 2020-06-17 | $10.24 | $10.24 | $10.20 | $10.20 | $10.20 | 51,103 |
| 2020-06-16 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-06-15 | $10.20 | $10.25 | $10.15 | $10.25 | $10.25 | 1,691 |
| 2020-06-12 | $10.15 | $10.15 | $10.13 | $10.13 | $10.13 | 776 |
| 2020-06-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 158 |
| 2020-06-10 | $10.27 | $10.40 | $10.27 | $10.40 | $10.40 | 832 |
| 2020-06-09 | $10.20 | $10.43 | $10.16 | $10.43 | $10.43 | 85,987 |
| 2020-06-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2 |
| 2020-06-05 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 126,207 |
| 2020-06-04 | $10.12 | $10.14 | $10.11 | $10.14 | $10.14 | 374,800 |
| 2020-06-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 100,557 |
| 2020-06-02 | $10.08 | $10.09 | $10.08 | $10.08 | $10.08 | 100,900 |
| 2020-06-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-05-29 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-05-28 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 300 |
| 2020-05-27 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2020-05-26 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-05-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2020-05-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 25,000 |
| 2020-05-20 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 2,201 |
| 2020-05-19 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 50,000 |
| 2020-05-18 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 49,803 |
| 2020-05-15 | $10.07 | $10.08 | $10.07 | $10.07 | $10.07 | 235,327 |
| 2020-05-14 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 101 |
| 2020-05-13 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2020-05-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2 |
| 2020-05-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-05-08 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 66,417 |
| 2020-05-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 4 |
| 2020-05-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 950,000 |
| 2020-05-05 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-05-04 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-05-01 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 2,090 |
| 2020-04-30 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 95,905 |
| 2020-04-29 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 400,080 |
| 2020-04-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-04-27 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 1,563 |
| 2020-04-24 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 1 |
| 2020-04-23 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 8 |
| 2020-04-22 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-04-21 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 7 |
| 2020-04-20 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 4,200 |
| 2020-04-17 | $10.61 | $10.61 | $10.56 | $10.59 | $10.59 | 836 |
| 2020-04-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-04-15 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 25,767 |
| 2020-04-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 501 |
| 2020-04-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 136,081 |
| 2020-04-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-04-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 212,314 |
| 2020-04-07 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2020-04-06 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 101,824 |
| 2020-04-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 35,708 |
| 2020-04-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 7 |
| 2020-04-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-03-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 363 |
| 2020-03-30 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 53 |
| 2020-03-27 | $10.04 | $10.10 | $10.00 | $10.04 | $10.04 | 96,381 |
| 2020-03-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 42,278 |
| 2020-03-25 | $9.95 | $10.00 | $9.90 | $9.95 | $9.95 | 15,643 |
| 2020-03-24 | $9.85 | $9.94 | $9.85 | $9.94 | $9.94 | 270,620 |
| 2020-03-23 | $9.85 | $10.00 | $9.84 | $9.85 | $9.85 | 76,170 |
| 2020-03-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100,000 |
| 2020-03-19 | $9.70 | $9.80 | $9.70 | $9.80 | $9.80 | 251,191 |
| 2020-03-18 | $9.75 | $9.85 | $9.52 | $9.85 | $9.85 | 451,274 |
| 2020-03-17 | $9.91 | $9.91 | $9.80 | $9.80 | $9.80 | 476,801 |
| 2020-03-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-03-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,001 |
| 2020-03-12 | $10.05 | $10.05 | $9.99 | $9.99 | $9.99 | 308,431 |
| 2020-03-11 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 100,002 |
| 2020-03-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 42,794 |
| 2020-03-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2020-03-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-03-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-03-04 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2 |
| 2020-03-03 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-03-02 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-02-28 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-02-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1 |
| 2020-02-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 502 |
| 2020-02-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 505 |
| 2020-02-24 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-21 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 5 |
| 2020-02-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 6 |
| 2020-02-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2020-02-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 343 |
| 2020-02-11 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-02-10 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-02-07 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-02-06 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2020-02-05 | $10.06 | $10.10 | $10.06 | $10.07 | $10.07 | 10,098 |
| 2020-02-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-02-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-01-31 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2020-01-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 334 |
| 2020-01-28 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-27 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 2 |
| 2020-01-23 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 39,934 |
| 2020-01-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-17 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2020-01-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8 |
| 2020-01-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2020-01-08 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 200,327 |
| 2020-01-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 50,000 |
| 2020-01-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 100,001 |
| 2020-01-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2020-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-27 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,131 |
| 2019-12-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2019-12-24 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-23 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2 |
| 2019-12-20 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5 |
| 2019-12-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,824 |
| 2019-12-13 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-12-12 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 29,500 |
| 2019-12-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10 |
| 2019-12-10 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-12-09 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 50 |
| 2019-12-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-12-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-12-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-12-03 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-12-02 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-26 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-25 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-21 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-20 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 10,000 |
| 2019-11-19 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 13,097 |
| 2019-11-18 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-15 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2019-11-14 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-13 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-12 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-11 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 2 |
| 2019-11-08 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-07 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-06 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-04 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-11-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-10-31 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 1 |
| 2019-10-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100,005 |
| 2019-10-29 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-10-28 | $9.91 | $9.92 | $9.91 | $9.91 | $9.91 | 101,943 |
| 2019-10-25 | $9.94 | $9.94 | $9.92 | $9.92 | $9.92 | 118,253 |
| 2019-10-24 | $9.93 | $9.94 | $9.92 | $9.92 | $9.92 | 777,810 |
| 2019-10-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1 |
| 2019-10-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 10,630 |
| 2019-10-18 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-16 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-15 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,233 |
| 2019-10-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2019-10-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-10-02 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 198 |
| 2019-10-01 | $9.85 | $9.95 | $9.85 | $9.87 | $9.87 | 195,298 |
| 2019-09-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2019-09-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-09-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2019-09-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 125,000 |
| 2019-09-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-20 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 7 |
| 2019-09-19 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-18 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 8,235 |
| 2019-09-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-16 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-11 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-06 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-04 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-09-03 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 3,023 |
| 2019-08-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-08-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 8 |
| 2019-08-28 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-08-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-08-26 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-08-23 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,453 |
| 2019-08-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-08-21 | $9.88 | $9.95 | $9.88 | $9.95 | $9.95 | 105,400 |
| 2019-08-20 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 251,400 |
| 2019-08-19 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 450,001 |
| 2019-08-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2019-08-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 100 |
| 2019-08-13 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2019-08-12 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1 |
| 2019-08-09 | $9.84 | $9.95 | $9.84 | $9.95 | $9.95 | 79,800 |
| 2019-08-08 | $9.84 | $9.95 | $9.84 | $9.95 | $9.95 | 79,800 |
| 2019-08-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-08-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-08-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2019-08-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-08-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2019-07-31 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 78,700 |
| 2019-07-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 78,700 |
| 2019-07-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 78,700 |
| 2019-07-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 78,686 |
| 2019-07-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 10,000 |
| 2019-07-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2019-07-18 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2019-07-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-09 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,414 |
| 2019-07-08 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 490,000 |
| 2019-07-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-03 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-07-02 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 29,798 |
| 2019-07-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-27 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,000 |
| 2019-06-21 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-06-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-06-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 5 |
| 2019-06-14 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-06-13 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-06-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 60,005 |
| 2019-06-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-10 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-06-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 2 |
| 2019-06-04 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 500 |
Shift Technologies Inc - Class A (SFT) News Headlines
Recent Shift Technologies Inc - Class A (SFT) News
Similar Companies to Shift Technologies Inc - Class A (SFT) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |