Spire Global Inc - Class A (SPIR) Exchange: NYSE
Data as of June 27, 2025
$11.53 ($0.31) 2.76%
Spire Global Inc - Class A - Daily Information
Click for more stock information on Spire Global Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $11.09 |
| Previous Close | $11.53 |
| High | $12.09 |
| Low | $11.05 |
| Adjusted Open | $11.09 |
| Previous Adjusted Close | $11.53 |
| Adjusted High | $12.09 |
| Adjusted Low | $11.05 |
About Spire Global Inc - Class A (SPIR)
NavSight Holdings Inc - Class A
Invest in Spire Global Inc - Class A (SPIR)
Historical Stock Data for Spire Global Inc - Class A (SPIR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $11.09 | $12.09 | $11.05 | $11.53 | $11.53 | 1,984,082 |
| 2025-06-26 | $10.00 | $11.44 | $9.91 | $11.22 | $11.22 | 1,038,816 |
| 2025-06-25 | $9.92 | $10.08 | $9.77 | $9.81 | $9.81 | 491,923 |
| 2025-06-24 | $9.84 | $10.11 | $9.49 | $9.92 | $9.92 | 540,445 |
| 2025-06-23 | $9.83 | $9.87 | $9.23 | $9.69 | $9.69 | 890,008 |
| 2025-06-20 | $10.23 | $10.30 | $9.89 | $9.94 | $9.94 | 889,046 |
| 2025-06-18 | $10.11 | $10.25 | $9.91 | $10.14 | $10.14 | 487,426 |
| 2025-06-17 | $10.91 | $10.95 | $10.05 | $10.11 | $10.11 | 933,365 |
| 2025-06-16 | $11.04 | $11.41 | $10.90 | $11.06 | $11.06 | 570,439 |
| 2025-06-13 | $11.15 | $11.43 | $10.80 | $10.90 | $10.90 | 631,062 |
| 2025-06-12 | $11.45 | $11.61 | $11.35 | $11.52 | $11.52 | 497,735 |
| 2025-06-11 | $11.86 | $12.07 | $11.54 | $11.57 | $11.57 | 639,809 |
| 2025-06-10 | $12.28 | $12.35 | $11.58 | $11.83 | $11.83 | 793,028 |
| 2025-06-09 | $11.72 | $12.51 | $11.40 | $12.32 | $12.32 | 936,948 |
| 2025-06-06 | $11.25 | $11.75 | $10.97 | $11.44 | $11.44 | 715,079 |
| 2025-06-05 | $10.92 | $11.26 | $10.69 | $11.00 | $11.00 | 668,059 |
| 2025-06-04 | $10.48 | $10.93 | $10.25 | $10.90 | $10.90 | 630,191 |
| 2025-06-03 | $11.14 | $11.28 | $10.42 | $10.47 | $10.47 | 761,912 |
| 2025-06-02 | $10.39 | $11.22 | $10.21 | $11.07 | $11.07 | 687,756 |
| 2025-05-30 | $10.59 | $10.70 | $10.26 | $10.38 | $10.38 | 578,150 |
| 2025-05-29 | $10.95 | $10.98 | $10.54 | $10.66 | $10.66 | 330,319 |
| 2025-05-28 | $10.80 | $10.90 | $10.46 | $10.77 | $10.77 | 329,295 |
| 2025-05-27 | $10.89 | $11.05 | $10.63 | $10.83 | $10.83 | 401,662 |
| 2025-05-23 | $11.06 | $11.18 | $10.62 | $10.64 | $10.64 | 461,565 |
| 2025-05-22 | $11.56 | $11.62 | $11.18 | $11.29 | $11.29 | 563,656 |
| 2025-05-21 | $11.47 | $12.11 | $11.47 | $11.65 | $11.65 | 603,673 |
| 2025-05-20 | $11.67 | $11.83 | $11.42 | $11.66 | $11.66 | 394,515 |
| 2025-05-19 | $11.68 | $12.02 | $11.26 | $11.70 | $11.70 | 459,429 |
| 2025-05-16 | $11.75 | $12.18 | $11.54 | $12.00 | $12.00 | 851,903 |
| 2025-05-15 | $10.75 | $11.75 | $10.30 | $11.73 | $11.73 | 1,028,431 |
| 2025-05-14 | $9.98 | $10.54 | $9.83 | $10.41 | $10.41 | 1,145,671 |
| 2025-05-13 | $9.31 | $9.99 | $9.30 | $9.96 | $9.96 | 540,155 |
| 2025-05-12 | $10.24 | $10.24 | $9.10 | $9.29 | $9.29 | 663,238 |
| 2025-05-09 | $9.55 | $9.99 | $9.39 | $9.83 | $9.83 | 360,097 |
| 2025-05-08 | $9.48 | $9.73 | $9.18 | $9.54 | $9.54 | 372,635 |
| 2025-05-07 | $9.55 | $9.58 | $9.13 | $9.31 | $9.31 | 356,339 |
| 2025-05-06 | $9.10 | $9.52 | $9.04 | $9.47 | $9.47 | 334,187 |
| 2025-05-05 | $9.51 | $9.72 | $9.14 | $9.26 | $9.26 | 375,119 |
| 2025-05-02 | $9.71 | $10.13 | $9.63 | $9.68 | $9.68 | 462,143 |
| 2025-05-01 | $9.52 | $9.78 | $9.25 | $9.60 | $9.60 | 627,199 |
| 2025-04-30 | $9.70 | $9.70 | $9.15 | $9.39 | $9.39 | 665,547 |
| 2025-04-29 | $10.49 | $10.65 | $9.36 | $9.72 | $9.72 | 1,248,359 |
| 2025-04-28 | $10.85 | $11.30 | $10.27 | $10.48 | $10.48 | 1,374,143 |
| 2025-04-25 | $9.61 | $10.73 | $9.40 | $10.64 | $10.64 | 1,014,803 |
| 2025-04-24 | $8.94 | $9.64 | $8.94 | $9.62 | $9.62 | 409,750 |
| 2025-04-23 | $8.96 | $9.26 | $8.77 | $8.87 | $8.87 | 323,715 |
| 2025-04-22 | $8.20 | $8.67 | $8.14 | $8.66 | $8.66 | 411,627 |
| 2025-04-21 | $8.29 | $8.46 | $8.02 | $8.13 | $8.13 | 450,809 |
| 2025-04-17 | $8.90 | $9.09 | $8.42 | $8.54 | $8.54 | 559,249 |
| 2025-04-16 | $9.07 | $9.19 | $8.63 | $8.88 | $8.88 | 352,032 |
| 2025-04-15 | $9.18 | $9.68 | $9.10 | $9.26 | $9.26 | 490,466 |
| 2025-04-14 | $9.36 | $9.53 | $8.84 | $9.20 | $9.20 | 377,693 |
| 2025-04-11 | $9.62 | $9.77 | $8.72 | $9.13 | $9.13 | 943,837 |
| 2025-04-10 | $9.87 | $10.11 | $9.22 | $9.69 | $9.69 | 887,907 |
| 2025-04-09 | $8.80 | $9.96 | $8.40 | $9.81 | $9.81 | 1,177,396 |
| 2025-04-08 | $9.35 | $9.96 | $8.55 | $8.75 | $8.75 | 2,088,374 |
| 2025-04-07 | $7.13 | $7.88 | $6.85 | $7.48 | $7.48 | 777,940 |
| 2025-04-04 | $7.25 | $7.79 | $7.12 | $7.52 | $7.52 | 740,304 |
| 2025-04-03 | $7.50 | $7.90 | $7.41 | $7.61 | $7.61 | 504,758 |
| 2025-04-02 | $7.74 | $8.66 | $7.73 | $8.10 | $8.10 | 694,611 |
| 2025-04-01 | $7.99 | $8.30 | $7.50 | $7.94 | $7.94 | 1,175,432 |
| 2025-03-31 | $7.92 | $8.36 | $7.82 | $8.09 | $8.09 | 478,092 |
| 2025-03-28 | $8.53 | $8.64 | $8.15 | $8.19 | $8.19 | 420,198 |
| 2025-03-27 | $8.76 | $8.96 | $8.57 | $8.57 | $8.57 | 276,132 |
| 2025-03-26 | $9.27 | $9.32 | $8.77 | $8.78 | $8.78 | 310,119 |
| 2025-03-25 | $8.79 | $9.28 | $8.50 | $9.24 | $9.24 | 446,746 |
| 2025-03-24 | $9.15 | $9.19 | $8.64 | $8.64 | $8.64 | 648,723 |
| 2025-03-21 | $8.68 | $9.08 | $8.61 | $8.71 | $8.71 | 484,775 |
| 2025-03-20 | $8.86 | $9.05 | $8.68 | $8.88 | $8.88 | 226,973 |
| 2025-03-19 | $8.99 | $9.76 | $8.75 | $8.99 | $8.99 | 631,507 |
| 2025-03-18 | $9.03 | $9.03 | $8.44 | $8.52 | $8.52 | 558,098 |
| 2025-03-17 | $8.59 | $9.46 | $8.54 | $9.11 | $9.11 | 828,507 |
| 2025-03-14 | $9.12 | $9.45 | $8.47 | $8.57 | $8.57 | 985,048 |
| 2025-03-13 | $9.51 | $9.75 | $8.85 | $8.87 | $8.87 | 1,042,891 |
| 2025-03-12 | $10.09 | $10.34 | $9.69 | $10.24 | $10.24 | 388,219 |
| 2025-03-11 | $9.84 | $10.21 | $9.52 | $9.80 | $9.80 | 331,295 |
| 2025-03-10 | $10.46 | $10.66 | $9.49 | $9.77 | $9.77 | 435,878 |
| 2025-03-07 | $10.22 | $10.83 | $9.55 | $10.46 | $10.46 | 692,973 |
| 2025-03-06 | $11.05 | $11.60 | $10.30 | $10.35 | $10.35 | 696,263 |
| 2025-03-05 | $10.93 | $11.50 | $10.10 | $11.09 | $11.09 | 743,123 |
| 2025-03-04 | $10.22 | $11.24 | $9.56 | $10.62 | $10.62 | 1,239,512 |
| 2025-03-03 | $11.55 | $11.72 | $10.52 | $10.52 | $10.52 | 436,159 |
| 2025-02-28 | $11.28 | $11.60 | $10.82 | $11.41 | $11.41 | 304,571 |
| 2025-02-27 | $11.15 | $12.03 | $10.82 | $11.31 | $11.31 | 649,890 |
| 2025-02-26 | $11.26 | $11.74 | $10.95 | $11.05 | $11.05 | 486,883 |
| 2025-02-25 | $11.07 | $11.70 | $10.50 | $11.24 | $11.24 | 563,992 |
| 2025-02-24 | $10.93 | $11.56 | $10.55 | $11.14 | $11.14 | 553,071 |
| 2025-02-21 | $11.87 | $11.88 | $10.94 | $10.94 | $10.94 | 839,766 |
| 2025-02-20 | $12.55 | $12.61 | $11.37 | $11.66 | $11.66 | 700,296 |
| 2025-02-19 | $12.67 | $13.66 | $12.36 | $12.58 | $12.58 | 782,287 |
| 2025-02-18 | $11.82 | $12.79 | $11.41 | $12.31 | $12.31 | 1,212,658 |
| 2025-02-14 | $11.57 | $12.56 | $11.47 | $11.72 | $11.72 | 1,138,703 |
| 2025-02-13 | $10.00 | $11.74 | $9.50 | $11.46 | $11.46 | 1,811,707 |
| 2025-02-12 | $9.91 | $10.82 | $9.20 | $10.12 | $10.12 | 5,043,539 |
| 2025-02-11 | $21.26 | $21.43 | $19.63 | $19.85 | $19.85 | 873,895 |
| 2025-02-10 | $20.02 | $20.88 | $19.29 | $20.78 | $20.78 | 470,483 |
| 2025-02-07 | $18.82 | $21.30 | $18.71 | $19.67 | $19.67 | 718,361 |
| 2025-02-06 | $19.21 | $19.47 | $18.31 | $18.45 | $18.45 | 269,942 |
| 2025-02-05 | $19.30 | $20.02 | $18.88 | $19.12 | $19.12 | 515,277 |
| 2025-02-04 | $17.60 | $19.05 | $17.37 | $18.98 | $18.98 | 358,433 |
| 2025-02-03 | $16.33 | $17.90 | $16.25 | $17.69 | $17.69 | 373,311 |
| 2025-01-31 | $17.81 | $18.55 | $16.90 | $17.15 | $17.15 | 348,212 |
| 2025-01-30 | $18.49 | $19.00 | $17.56 | $17.82 | $17.82 | 213,865 |
| 2025-01-29 | $18.88 | $18.98 | $16.92 | $18.23 | $18.23 | 425,792 |
| 2025-01-28 | $18.21 | $19.12 | $18.06 | $18.90 | $18.90 | 361,922 |
| 2025-01-27 | $18.49 | $19.14 | $17.35 | $18.10 | $18.10 | 517,272 |
| 2025-01-24 | $20.50 | $20.89 | $18.67 | $18.82 | $18.82 | 680,057 |
| 2025-01-23 | $19.04 | $20.50 | $18.75 | $20.23 | $20.23 | 603,261 |
| 2025-01-22 | $18.43 | $19.50 | $17.84 | $19.17 | $19.17 | 1,079,668 |
| 2025-01-21 | $18.00 | $18.95 | $17.50 | $18.18 | $18.18 | 946,471 |
| 2025-01-17 | $17.12 | $18.41 | $16.18 | $17.98 | $17.98 | 1,005,894 |
| 2025-01-16 | $14.70 | $17.16 | $14.22 | $16.64 | $16.64 | 1,656,305 |
| 2025-01-15 | $13.69 | $13.97 | $13.35 | $13.82 | $13.82 | 282,450 |
| 2025-01-14 | $13.16 | $13.37 | $12.78 | $13.06 | $13.06 | 235,751 |
| 2025-01-13 | $12.96 | $13.18 | $12.66 | $13.05 | $13.05 | 239,416 |
| 2025-01-10 | $13.31 | $13.42 | $12.91 | $13.12 | $13.12 | 137,860 |
| 2025-01-08 | $13.81 | $13.94 | $13.01 | $13.56 | $13.56 | 201,980 |
| 2025-01-07 | $15.39 | $15.53 | $13.81 | $13.85 | $13.85 | 267,893 |
| 2025-01-06 | $15.74 | $15.78 | $14.90 | $15.19 | $15.19 | 236,326 |
| 2025-01-03 | $14.59 | $15.60 | $14.55 | $15.55 | $15.55 | 308,263 |
| 2025-01-02 | $14.15 | $14.85 | $14.00 | $14.49 | $14.49 | 176,374 |
| 2024-12-31 | $14.55 | $14.99 | $14.05 | $14.07 | $14.07 | 222,775 |
| 2024-12-30 | $14.32 | $14.42 | $13.67 | $14.32 | $14.32 | 207,779 |
| 2024-12-27 | $14.82 | $14.87 | $14.14 | $14.51 | $14.51 | 189,191 |
| 2024-12-26 | $14.20 | $15.05 | $14.07 | $14.94 | $14.94 | 402,228 |
| 2024-12-24 | $13.57 | $14.41 | $13.38 | $14.33 | $14.33 | 182,231 |
| 2024-12-23 | $13.24 | $13.63 | $12.83 | $13.51 | $13.51 | 228,623 |
| 2024-12-20 | $12.20 | $13.84 | $12.20 | $13.24 | $13.24 | 609,643 |
| 2024-12-19 | $12.63 | $13.08 | $12.38 | $12.53 | $12.53 | 281,009 |
| 2024-12-18 | $13.69 | $13.81 | $12.42 | $12.51 | $12.51 | 268,040 |
| 2024-12-17 | $13.70 | $14.06 | $13.25 | $13.54 | $13.54 | 383,062 |
| 2024-12-16 | $13.51 | $14.29 | $13.51 | $13.77 | $13.77 | 223,800 |
| 2024-12-13 | $13.41 | $14.04 | $13.41 | $13.51 | $13.51 | 204,898 |
| 2024-12-12 | $13.61 | $14.06 | $13.49 | $13.69 | $13.69 | 236,903 |
| 2024-12-11 | $14.37 | $14.37 | $13.75 | $13.81 | $13.81 | 259,997 |
| 2024-12-10 | $14.52 | $14.52 | $14.11 | $14.16 | $14.16 | 190,271 |
| 2024-12-09 | $15.09 | $15.49 | $14.17 | $14.55 | $14.55 | 170,836 |
| 2024-12-06 | $14.61 | $14.80 | $14.39 | $14.76 | $14.76 | 155,909 |
| 2024-12-05 | $14.97 | $15.34 | $14.40 | $14.45 | $14.45 | 225,929 |
| 2024-12-04 | $14.65 | $15.26 | $14.60 | $14.98 | $14.98 | 291,194 |
| 2024-12-03 | $15.40 | $15.46 | $14.25 | $14.77 | $14.77 | 545,939 |
| 2024-12-02 | $16.05 | $16.48 | $15.45 | $15.57 | $15.57 | 331,205 |
| 2024-11-29 | $16.34 | $16.76 | $16.19 | $16.34 | $16.34 | 108,848 |
| 2024-11-27 | $16.00 | $16.30 | $15.86 | $16.17 | $16.17 | 225,989 |
| 2024-11-26 | $16.28 | $16.83 | $15.96 | $16.01 | $16.01 | 191,608 |
| 2024-11-25 | $15.74 | $16.86 | $15.54 | $16.62 | $16.62 | 317,443 |
| 2024-11-22 | $15.73 | $16.49 | $15.48 | $15.98 | $15.98 | 516,020 |
| 2024-11-21 | $14.69 | $15.60 | $14.34 | $15.59 | $15.59 | 701,314 |
| 2024-11-20 | $14.51 | $14.81 | $14.25 | $14.42 | $14.42 | 183,935 |
| 2024-11-19 | $13.43 | $14.87 | $13.36 | $14.59 | $14.59 | 333,835 |
| 2024-11-18 | $13.48 | $13.67 | $12.73 | $13.59 | $13.59 | 262,254 |
| 2024-11-15 | $13.47 | $13.65 | $13.01 | $13.48 | $13.48 | 327,383 |
| 2024-11-14 | $14.26 | $15.38 | $13.25 | $13.34 | $13.34 | 1,147,083 |
| 2024-11-13 | $13.79 | $15.43 | $13.32 | $13.45 | $13.45 | 2,190,140 |
| 2024-11-12 | $11.43 | $11.84 | $11.15 | $11.79 | $11.79 | 201,115 |
| 2024-11-11 | $10.82 | $11.62 | $10.80 | $11.50 | $11.50 | 216,209 |
| 2024-11-08 | $10.40 | $10.80 | $10.33 | $10.68 | $10.68 | 165,303 |
| 2024-11-07 | $11.28 | $11.38 | $10.20 | $10.50 | $10.50 | 233,442 |
| 2024-11-06 | $11.81 | $11.98 | $10.85 | $11.42 | $11.42 | 514,067 |
| 2024-11-05 | $10.70 | $11.02 | $10.63 | $10.80 | $10.80 | 219,461 |
| 2024-11-04 | $10.69 | $11.00 | $10.22 | $10.91 | $10.91 | 255,169 |
| 2024-11-01 | $10.00 | $10.73 | $10.00 | $10.70 | $10.70 | 263,395 |
| 2024-10-31 | $9.63 | $10.05 | $9.41 | $9.90 | $9.90 | 237,405 |
| 2024-10-30 | $9.38 | $9.73 | $9.24 | $9.63 | $9.63 | 137,128 |
| 2024-10-29 | $9.55 | $9.66 | $9.28 | $9.43 | $9.43 | 140,301 |
| 2024-10-28 | $9.19 | $9.60 | $9.19 | $9.60 | $9.60 | 92,466 |
| 2024-10-25 | $9.22 | $9.32 | $8.95 | $9.05 | $9.05 | 117,389 |
| 2024-10-24 | $9.00 | $9.11 | $8.80 | $9.02 | $9.02 | 87,316 |
| 2024-10-23 | $9.18 | $9.25 | $8.73 | $9.00 | $9.00 | 194,804 |
| 2024-10-22 | $9.18 | $9.24 | $8.92 | $9.17 | $9.17 | 176,420 |
| 2024-10-21 | $9.40 | $9.56 | $9.04 | $9.25 | $9.25 | 132,574 |
| 2024-10-18 | $9.75 | $9.93 | $9.36 | $9.40 | $9.40 | 142,911 |
| 2024-10-17 | $9.76 | $9.87 | $9.45 | $9.70 | $9.70 | 105,573 |
| 2024-10-16 | $9.85 | $9.91 | $9.69 | $9.77 | $9.77 | 113,480 |
| 2024-10-15 | $9.39 | $9.71 | $9.32 | $9.70 | $9.70 | 142,289 |
| 2024-10-14 | $9.45 | $9.50 | $9.31 | $9.39 | $9.39 | 126,552 |
| 2024-10-11 | $9.02 | $9.46 | $9.02 | $9.45 | $9.45 | 115,385 |
| 2024-10-10 | $9.18 | $9.21 | $8.80 | $9.02 | $9.02 | 268,326 |
| 2024-10-09 | $9.39 | $9.42 | $9.06 | $9.26 | $9.26 | 136,322 |
| 2024-10-08 | $9.43 | $9.76 | $9.20 | $9.42 | $9.42 | 109,042 |
| 2024-10-07 | $9.87 | $9.98 | $9.37 | $9.44 | $9.44 | 170,789 |
| 2024-10-04 | $10.13 | $10.20 | $9.65 | $9.91 | $9.91 | 273,841 |
| 2024-10-03 | $9.68 | $9.99 | $9.64 | $9.95 | $9.95 | 193,482 |
| 2024-10-02 | $9.95 | $10.19 | $9.61 | $9.73 | $9.73 | 121,537 |
| 2024-10-01 | $9.94 | $10.12 | $9.69 | $9.99 | $9.99 | 189,260 |
| 2024-09-30 | $9.75 | $10.14 | $9.70 | $9.99 | $9.99 | 203,887 |
| 2024-09-27 | $9.84 | $10.10 | $9.62 | $9.80 | $9.80 | 198,410 |
| 2024-09-26 | $10.40 | $10.40 | $9.56 | $9.76 | $9.76 | 309,600 |
| 2024-09-25 | $10.75 | $10.79 | $9.84 | $10.06 | $10.06 | 293,358 |
| 2024-09-24 | $10.11 | $10.68 | $9.83 | $10.65 | $10.65 | 224,762 |
| 2024-09-23 | $10.25 | $10.53 | $10.12 | $10.19 | $10.19 | 166,339 |
| 2024-09-20 | $10.98 | $10.98 | $10.14 | $10.28 | $10.28 | 510,020 |
| 2024-09-19 | $10.81 | $10.98 | $10.30 | $10.92 | $10.92 | 292,948 |
| 2024-09-18 | $10.35 | $10.64 | $10.09 | $10.41 | $10.41 | 392,633 |
| 2024-09-17 | $9.49 | $10.35 | $9.36 | $10.34 | $10.34 | 342,784 |
| 2024-09-16 | $9.23 | $9.44 | $9.06 | $9.33 | $9.33 | 171,961 |
| 2024-09-13 | $8.69 | $9.35 | $8.51 | $9.30 | $9.30 | 155,664 |
| 2024-09-12 | $8.90 | $9.01 | $8.51 | $8.56 | $8.56 | 233,055 |
| 2024-09-11 | $8.16 | $8.94 | $7.87 | $8.91 | $8.91 | 304,041 |
| 2024-09-10 | $8.12 | $8.42 | $7.93 | $8.19 | $8.19 | 339,966 |
| 2024-09-09 | $8.10 | $8.60 | $7.87 | $7.87 | $7.87 | 288,924 |
| 2024-09-06 | $8.30 | $8.32 | $7.95 | $8.01 | $8.01 | 295,060 |
| 2024-09-05 | $8.22 | $8.33 | $7.84 | $8.24 | $8.24 | 330,764 |
| 2024-09-04 | $8.29 | $8.68 | $8.03 | $8.18 | $8.18 | 267,845 |
| 2024-09-03 | $8.49 | $8.57 | $7.95 | $8.30 | $8.30 | 279,057 |
| 2024-08-30 | $8.56 | $9.00 | $8.46 | $8.58 | $8.58 | 294,431 |
| 2024-08-29 | $8.20 | $8.93 | $7.90 | $8.48 | $8.48 | 552,872 |
| 2024-08-28 | $7.93 | $8.40 | $7.76 | $8.07 | $8.07 | 476,320 |
| 2024-08-27 | $8.06 | $8.53 | $7.93 | $8.19 | $8.19 | 334,838 |
| 2024-08-26 | $8.07 | $8.16 | $7.67 | $8.15 | $8.15 | 301,137 |
| 2024-08-23 | $7.45 | $8.44 | $7.45 | $8.07 | $8.07 | 467,693 |
| 2024-08-22 | $7.20 | $7.63 | $7.05 | $7.41 | $7.41 | 452,882 |
| 2024-08-21 | $7.75 | $7.75 | $6.86 | $7.25 | $7.25 | 671,595 |
| 2024-08-20 | $7.68 | $7.82 | $6.95 | $7.57 | $7.57 | 711,372 |
| 2024-08-19 | $7.33 | $7.82 | $7.02 | $7.63 | $7.63 | 995,361 |
| 2024-08-16 | $6.92 | $7.11 | $6.39 | $7.07 | $7.07 | 1,188,969 |
| 2024-08-15 | $6.55 | $7.90 | $6.26 | $6.75 | $6.75 | 3,700,728 |
| 2024-08-14 | $11.21 | $11.27 | $10.07 | $10.16 | $10.16 | 613,309 |
| 2024-08-13 | $10.36 | $11.48 | $10.29 | $11.18 | $11.18 | 317,477 |
| 2024-08-12 | $10.48 | $10.60 | $10.14 | $10.24 | $10.24 | 245,101 |
| 2024-08-09 | $10.81 | $11.13 | $10.45 | $10.55 | $10.55 | 279,224 |
| 2024-08-08 | $10.12 | $10.83 | $9.72 | $10.71 | $10.71 | 324,329 |
| 2024-08-07 | $11.42 | $11.59 | $9.69 | $9.76 | $9.76 | 571,395 |
| 2024-08-06 | $10.88 | $11.58 | $10.79 | $11.05 | $11.05 | 235,586 |
| 2024-08-05 | $10.91 | $11.32 | $10.62 | $10.76 | $10.76 | 456,094 |
| 2024-08-02 | $11.93 | $12.25 | $11.35 | $12.03 | $12.03 | 330,041 |
| 2024-08-01 | $13.95 | $14.12 | $12.28 | $12.52 | $12.52 | 528,796 |
| 2024-07-31 | $13.96 | $14.54 | $13.57 | $13.94 | $13.94 | 216,920 |
| 2024-07-30 | $13.91 | $14.07 | $13.31 | $13.71 | $13.71 | 195,298 |
| 2024-07-29 | $14.34 | $14.45 | $13.66 | $13.86 | $13.86 | 202,910 |
| 2024-07-26 | $14.13 | $14.33 | $13.86 | $14.32 | $14.32 | 183,402 |
| 2024-07-25 | $13.46 | $14.20 | $13.14 | $13.85 | $13.85 | 252,395 |
| 2024-07-24 | $14.09 | $14.38 | $13.37 | $13.47 | $13.47 | 403,459 |
| 2024-07-23 | $14.68 | $14.68 | $14.20 | $14.25 | $14.25 | 360,157 |
| 2024-07-22 | $14.20 | $14.67 | $13.75 | $14.65 | $14.65 | 227,972 |
| 2024-07-19 | $13.74 | $14.07 | $13.57 | $14.01 | $14.01 | 141,659 |
| 2024-07-18 | $14.31 | $14.77 | $13.70 | $13.77 | $13.77 | 268,728 |
| 2024-07-17 | $14.00 | $14.45 | $13.62 | $14.25 | $14.25 | 380,675 |
| 2024-07-16 | $12.98 | $14.74 | $12.93 | $14.12 | $14.12 | 1,122,199 |
| 2024-07-15 | $12.10 | $12.96 | $12.06 | $12.96 | $12.96 | 405,398 |
| 2024-07-12 | $11.61 | $12.36 | $11.48 | $12.14 | $12.14 | 334,315 |
| 2024-07-11 | $11.20 | $11.57 | $10.89 | $11.48 | $11.48 | 462,221 |
| 2024-07-10 | $10.96 | $11.00 | $10.46 | $10.79 | $10.79 | 190,027 |
| 2024-07-09 | $10.65 | $10.90 | $10.36 | $10.87 | $10.87 | 310,072 |
| 2024-07-08 | $10.50 | $11.38 | $10.50 | $10.72 | $10.72 | 572,967 |
| 2024-07-05 | $10.50 | $10.59 | $9.79 | $10.42 | $10.42 | 557,530 |
| 2024-07-03 | $10.19 | $10.71 | $10.17 | $10.52 | $10.52 | 118,417 |
| 2024-07-02 | $10.21 | $10.70 | $10.07 | $10.19 | $10.19 | 583,175 |
| 2024-07-01 | $10.84 | $10.88 | $10.05 | $10.32 | $10.32 | 494,697 |
| 2024-06-28 | $10.82 | $11.02 | $10.38 | $10.84 | $10.84 | 3,284,453 |
| 2024-06-27 | $10.56 | $11.27 | $10.42 | $10.80 | $10.80 | 510,670 |
| 2024-06-26 | $9.83 | $10.64 | $9.83 | $10.61 | $10.61 | 383,466 |
| 2024-06-25 | $9.90 | $10.43 | $9.73 | $9.82 | $9.82 | 402,521 |
| 2024-06-24 | $9.79 | $10.18 | $9.77 | $9.90 | $9.90 | 283,789 |
| 2024-06-21 | $10.25 | $10.25 | $9.56 | $9.88 | $9.88 | 304,241 |
| 2024-06-20 | $10.39 | $10.50 | $9.81 | $9.91 | $9.91 | 272,471 |
| 2024-06-18 | $10.43 | $10.69 | $10.12 | $10.41 | $10.41 | 236,818 |
| 2024-06-17 | $10.59 | $10.95 | $10.25 | $10.46 | $10.46 | 291,314 |
| 2024-06-14 | $10.21 | $10.72 | $10.11 | $10.52 | $10.52 | 349,642 |
| 2024-06-13 | $9.44 | $10.93 | $9.28 | $10.47 | $10.47 | 702,024 |
| 2024-06-12 | $9.70 | $9.83 | $9.44 | $9.44 | $9.44 | 209,985 |
| 2024-06-11 | $9.63 | $9.65 | $9.20 | $9.33 | $9.33 | 201,390 |
| 2024-06-10 | $9.13 | $9.85 | $9.10 | $9.72 | $9.72 | 233,329 |
| 2024-06-07 | $9.50 | $9.67 | $9.04 | $9.21 | $9.21 | 192,843 |
| 2024-06-06 | $10.11 | $10.20 | $9.58 | $9.62 | $9.62 | 228,376 |
| 2024-06-05 | $9.82 | $10.24 | $9.60 | $10.17 | $10.17 | 423,690 |
| 2024-06-04 | $9.16 | $9.41 | $9.05 | $9.33 | $9.33 | 173,422 |
| 2024-06-03 | $9.35 | $9.44 | $8.85 | $9.23 | $9.23 | 246,419 |
| 2024-05-31 | $9.45 | $9.65 | $8.81 | $9.15 | $9.15 | 291,767 |
| 2024-05-30 | $9.53 | $9.88 | $9.33 | $9.36 | $9.36 | 306,883 |
| 2024-05-29 | $9.06 | $9.70 | $9.01 | $9.53 | $9.53 | 322,370 |
| 2024-05-28 | $9.07 | $9.45 | $8.90 | $9.19 | $9.19 | 358,707 |
| 2024-05-24 | $8.24 | $9.09 | $8.23 | $9.00 | $9.00 | 399,949 |
| 2024-05-23 | $8.44 | $8.60 | $8.10 | $8.15 | $8.15 | 436,276 |
| 2024-05-22 | $8.96 | $9.14 | $8.45 | $8.45 | $8.45 | 398,694 |
| 2024-05-21 | $9.13 | $9.36 | $8.51 | $8.97 | $8.97 | 1,065,696 |
| 2024-05-20 | $9.94 | $10.01 | $9.28 | $9.29 | $9.29 | 459,185 |
| 2024-05-17 | $9.51 | $10.25 | $9.51 | $9.88 | $9.88 | 665,822 |
| 2024-05-16 | $8.50 | $10.29 | $8.27 | $9.91 | $9.91 | 2,612,728 |
| 2024-05-15 | $12.28 | $12.28 | $11.33 | $11.34 | $11.34 | 701,656 |
| 2024-05-14 | $11.82 | $12.24 | $11.79 | $12.17 | $12.17 | 279,718 |
| 2024-05-13 | $11.97 | $12.18 | $11.48 | $11.54 | $11.54 | 347,848 |
| 2024-05-10 | $11.80 | $12.30 | $11.55 | $11.80 | $11.80 | 392,630 |
| 2024-05-09 | $10.81 | $11.75 | $10.81 | $11.31 | $11.31 | 271,566 |
| 2024-05-08 | $10.68 | $10.94 | $10.60 | $10.79 | $10.79 | 205,574 |
| 2024-05-07 | $11.19 | $11.68 | $10.85 | $10.88 | $10.88 | 201,554 |
| 2024-05-06 | $10.95 | $11.26 | $10.86 | $11.14 | $11.14 | 229,788 |
| 2024-05-03 | $10.53 | $10.95 | $10.53 | $10.72 | $10.72 | 209,623 |
| 2024-05-02 | $10.44 | $10.53 | $10.05 | $10.24 | $10.24 | 160,706 |
| 2024-05-01 | $10.34 | $10.55 | $9.97 | $10.20 | $10.20 | 207,543 |
| 2024-04-30 | $10.25 | $10.55 | $10.04 | $10.44 | $10.44 | 302,801 |
| 2024-04-29 | $9.99 | $10.41 | $9.84 | $10.38 | $10.38 | 281,089 |
| 2024-04-26 | $9.78 | $10.04 | $9.65 | $9.90 | $9.90 | 212,566 |
| 2024-04-25 | $9.97 | $9.99 | $9.47 | $9.74 | $9.74 | 351,366 |
| 2024-04-24 | $10.37 | $10.50 | $9.97 | $10.20 | $10.20 | 182,451 |
| 2024-04-23 | $9.85 | $10.47 | $9.85 | $10.29 | $10.29 | 314,798 |
| 2024-04-22 | $10.07 | $10.18 | $9.71 | $9.81 | $9.81 | 404,071 |
| 2024-04-19 | $9.64 | $10.25 | $9.57 | $9.98 | $9.98 | 391,648 |
| 2024-04-18 | $10.39 | $10.62 | $9.75 | $9.83 | $9.83 | 451,851 |
| 2024-04-17 | $10.71 | $10.83 | $10.12 | $10.13 | $10.13 | 267,215 |
| 2024-04-16 | $10.17 | $10.84 | $10.12 | $10.58 | $10.58 | 275,727 |
| 2024-04-15 | $10.97 | $11.26 | $10.11 | $10.17 | $10.17 | 482,600 |
| 2024-04-12 | $11.55 | $11.63 | $10.83 | $10.91 | $10.91 | 338,833 |
| 2024-04-11 | $11.49 | $11.68 | $11.01 | $11.65 | $11.65 | 428,508 |
| 2024-04-10 | $11.71 | $11.97 | $11.35 | $11.39 | $11.39 | 417,742 |
| 2024-04-09 | $12.57 | $12.65 | $11.91 | $12.17 | $12.17 | 331,883 |
| 2024-04-08 | $12.07 | $12.69 | $11.82 | $12.59 | $12.59 | 389,504 |
| 2024-04-05 | $11.77 | $12.15 | $11.47 | $11.94 | $11.94 | 366,627 |
| 2024-04-04 | $11.83 | $12.56 | $11.78 | $11.81 | $11.81 | 568,551 |
| 2024-04-03 | $11.86 | $11.99 | $11.53 | $11.64 | $11.64 | 264,934 |
| 2024-04-02 | $11.37 | $11.97 | $11.00 | $11.97 | $11.97 | 427,311 |
| 2024-04-01 | $12.21 | $12.29 | $11.17 | $11.60 | $11.60 | 586,924 |
| 2024-03-28 | $12.04 | $12.39 | $11.97 | $12.00 | $12.00 | 360,034 |
| 2024-03-27 | $11.86 | $12.49 | $11.64 | $12.05 | $12.05 | 548,973 |
| 2024-03-26 | $12.50 | $12.53 | $11.53 | $11.64 | $11.64 | 693,644 |
| 2024-03-25 | $11.85 | $12.48 | $11.38 | $12.43 | $12.43 | 910,890 |
| 2024-03-22 | $11.69 | $12.47 | $11.62 | $12.03 | $12.03 | 1,956,692 |
| 2024-03-21 | $15.19 | $15.38 | $11.10 | $11.39 | $11.39 | 4,879,281 |
| 2024-03-20 | $15.99 | $18.44 | $15.02 | $17.47 | $17.47 | 2,539,361 |
| 2024-03-19 | $14.29 | $19.40 | $14.16 | $16.01 | $16.01 | 7,627,828 |
| 2024-03-18 | $12.06 | $12.58 | $11.61 | $12.28 | $12.28 | 178,548 |
| 2024-03-15 | $11.67 | $12.15 | $11.67 | $11.95 | $11.95 | 151,771 |
| 2024-03-14 | $12.20 | $12.45 | $11.72 | $11.82 | $11.82 | 123,250 |
| 2024-03-13 | $11.80 | $12.91 | $11.67 | $12.17 | $12.17 | 203,749 |
| 2024-03-12 | $11.84 | $12.03 | $11.22 | $11.84 | $11.84 | 221,864 |
| 2024-03-11 | $12.65 | $12.90 | $11.90 | $11.95 | $11.95 | 222,004 |
| 2024-03-08 | $13.66 | $14.20 | $12.65 | $12.68 | $12.68 | 356,570 |
| 2024-03-07 | $12.50 | $13.68 | $10.41 | $13.62 | $13.62 | 651,088 |
| 2024-03-06 | $12.21 | $12.68 | $12.02 | $12.50 | $12.50 | 148,628 |
| 2024-03-05 | $11.74 | $12.30 | $11.74 | $11.97 | $11.97 | 89,272 |
| 2024-03-04 | $12.62 | $12.65 | $11.58 | $12.01 | $12.01 | 173,733 |
| 2024-03-01 | $12.26 | $12.75 | $11.88 | $12.48 | $12.48 | 205,333 |
| 2024-02-29 | $11.48 | $12.59 | $11.31 | $12.40 | $12.40 | 221,575 |
| 2024-02-28 | $11.83 | $11.83 | $11.27 | $11.31 | $11.31 | 96,145 |
| 2024-02-27 | $11.50 | $12.16 | $11.11 | $12.06 | $12.06 | 176,425 |
| 2024-02-26 | $10.79 | $11.39 | $10.77 | $11.31 | $11.31 | 129,618 |
| 2024-02-23 | $10.80 | $10.99 | $10.70 | $10.85 | $10.85 | 112,546 |
| 2024-02-22 | $11.50 | $11.59 | $10.67 | $10.81 | $10.81 | 243,654 |
| 2024-02-21 | $12.06 | $12.09 | $10.75 | $11.42 | $11.42 | 235,968 |
| 2024-02-20 | $11.70 | $12.32 | $11.60 | $12.28 | $12.28 | 127,667 |
| 2024-02-16 | $11.72 | $12.10 | $11.58 | $11.74 | $11.74 | 133,952 |
| 2024-02-15 | $11.34 | $11.95 | $11.13 | $11.90 | $11.90 | 223,404 |
| 2024-02-14 | $11.03 | $11.32 | $10.80 | $11.30 | $11.30 | 183,068 |
| 2024-02-13 | $10.66 | $11.14 | $10.40 | $10.87 | $10.87 | 224,582 |
| 2024-02-12 | $10.55 | $11.68 | $10.48 | $11.29 | $11.29 | 488,213 |
| 2024-02-09 | $8.50 | $10.44 | $8.50 | $10.44 | $10.44 | 699,426 |
| 2024-02-08 | $7.48 | $8.32 | $7.38 | $8.15 | $8.15 | 210,443 |
| 2024-02-07 | $7.35 | $7.50 | $7.15 | $7.40 | $7.40 | 107,796 |
| 2024-02-06 | $7.27 | $7.59 | $7.23 | $7.35 | $7.35 | 138,067 |
| 2024-02-05 | $6.97 | $7.28 | $6.85 | $7.25 | $7.25 | 67,293 |
| 2024-02-02 | $7.15 | $7.19 | $6.89 | $7.02 | $7.02 | 72,699 |
| 2024-02-01 | $7.16 | $7.36 | $7.00 | $7.26 | $7.26 | 76,960 |
| 2024-01-31 | $7.13 | $7.46 | $7.06 | $7.11 | $7.11 | 66,285 |
| 2024-01-30 | $7.49 | $7.49 | $7.12 | $7.17 | $7.17 | 61,008 |
| 2024-01-29 | $7.04 | $7.55 | $7.00 | $7.55 | $7.55 | 85,339 |
| 2024-01-26 | $7.10 | $7.14 | $6.95 | $7.06 | $7.06 | 39,173 |
| 2024-01-25 | $7.00 | $7.08 | $6.81 | $6.98 | $6.98 | 50,811 |
| 2024-01-24 | $7.48 | $7.61 | $6.93 | $6.96 | $6.96 | 128,462 |
| 2024-01-23 | $6.95 | $7.42 | $6.87 | $7.39 | $7.39 | 226,177 |
| 2024-01-22 | $7.14 | $7.24 | $6.77 | $6.97 | $6.97 | 252,212 |
| 2024-01-19 | $6.68 | $7.08 | $6.57 | $6.98 | $6.98 | 117,835 |
| 2024-01-18 | $6.76 | $6.89 | $6.62 | $6.66 | $6.66 | 59,967 |
| 2024-01-17 | $6.52 | $6.63 | $6.38 | $6.58 | $6.58 | 62,647 |
| 2024-01-16 | $6.82 | $6.84 | $6.57 | $6.65 | $6.65 | 70,100 |
| 2024-01-12 | $6.85 | $7.00 | $6.71 | $6.89 | $6.89 | 72,085 |
| 2024-01-11 | $7.01 | $7.08 | $6.77 | $6.81 | $6.81 | 145,328 |
| 2024-01-10 | $7.01 | $7.17 | $6.92 | $7.06 | $7.06 | 114,128 |
| 2024-01-09 | $7.05 | $7.17 | $6.95 | $7.02 | $7.02 | 144,382 |
| 2024-01-08 | $7.31 | $7.44 | $7.07 | $7.18 | $7.18 | 120,484 |
| 2024-01-05 | $7.63 | $7.63 | $7.09 | $7.15 | $7.15 | 158,343 |
| 2024-01-04 | $7.46 | $7.71 | $7.16 | $7.53 | $7.53 | 137,690 |
| 2024-01-03 | $7.59 | $7.75 | $7.35 | $7.47 | $7.47 | 117,351 |
| 2024-01-02 | $7.77 | $7.88 | $7.50 | $7.74 | $7.74 | 117,069 |
| 2023-12-29 | $8.06 | $8.16 | $7.76 | $7.82 | $7.82 | 75,283 |
| 2023-12-28 | $8.06 | $8.52 | $7.86 | $8.02 | $8.02 | 187,697 |
| 2023-12-27 | $7.81 | $8.08 | $7.52 | $8.02 | $8.02 | 105,355 |
| 2023-12-26 | $7.19 | $8.10 | $7.12 | $7.91 | $7.91 | 247,724 |
| 2023-12-22 | $7.19 | $7.28 | $7.07 | $7.26 | $7.26 | 113,005 |
| 2023-12-21 | $7.19 | $7.27 | $7.03 | $7.11 | $7.11 | 90,760 |
| 2023-12-20 | $7.38 | $7.38 | $6.91 | $7.06 | $7.06 | 155,327 |
| 2023-12-19 | $7.25 | $7.48 | $7.18 | $7.38 | $7.38 | 86,901 |
| 2023-12-18 | $7.23 | $7.51 | $7.05 | $7.15 | $7.15 | 88,037 |
| 2023-12-15 | $7.50 | $7.50 | $6.70 | $7.17 | $7.17 | 277,576 |
| 2023-12-14 | $7.68 | $7.90 | $7.10 | $7.34 | $7.34 | 192,940 |
| 2023-12-13 | $7.14 | $7.68 | $7.00 | $7.57 | $7.57 | 215,816 |
| 2023-12-12 | $6.73 | $7.32 | $6.70 | $7.16 | $7.16 | 132,962 |
| 2023-12-11 | $7.08 | $7.25 | $6.70 | $6.80 | $6.80 | 153,292 |
| 2023-12-08 | $6.18 | $7.21 | $6.16 | $7.09 | $7.09 | 310,353 |
| 2023-12-07 | $5.85 | $6.24 | $5.76 | $6.15 | $6.15 | 131,484 |
| 2023-12-06 | $5.52 | $5.87 | $5.43 | $5.81 | $5.81 | 138,542 |
| 2023-12-05 | $5.77 | $6.30 | $4.71 | $5.46 | $5.46 | 286,155 |
| 2023-12-04 | $5.35 | $5.85 | $5.35 | $5.72 | $5.72 | 125,760 |
| 2023-12-01 | $5.02 | $5.47 | $4.95 | $5.45 | $5.45 | 86,402 |
| 2023-11-30 | $5.10 | $5.20 | $4.95 | $5.08 | $5.08 | 41,589 |
| 2023-11-29 | $5.00 | $5.19 | $4.96 | $5.11 | $5.11 | 92,246 |
| 2023-11-28 | $4.91 | $5.12 | $4.83 | $4.96 | $4.96 | 60,049 |
| 2023-11-27 | $5.01 | $5.03 | $4.90 | $4.98 | $4.98 | 43,803 |
| 2023-11-24 | $4.98 | $5.14 | $4.93 | $5.05 | $5.05 | 62,373 |
| 2023-11-22 | $4.66 | $5.00 | $4.66 | $4.98 | $4.98 | 84,438 |
| 2023-11-21 | $4.90 | $5.02 | $4.56 | $4.64 | $4.64 | 215,812 |
| 2023-11-20 | $5.11 | $5.11 | $4.90 | $5.02 | $5.02 | 64,115 |
| 2023-11-17 | $5.04 | $5.05 | $4.84 | $5.04 | $5.04 | 46,445 |
| 2023-11-16 | $4.96 | $5.00 | $4.76 | $4.88 | $4.88 | 36,785 |
| 2023-11-15 | $4.99 | $5.24 | $4.91 | $4.94 | $4.94 | 61,326 |
| 2023-11-14 | $4.86 | $5.13 | $4.71 | $4.88 | $4.88 | 108,809 |
| 2023-11-13 | $4.57 | $4.81 | $4.52 | $4.69 | $4.69 | 92,943 |
| 2023-11-10 | $4.65 | $4.65 | $4.50 | $4.60 | $4.60 | 115,048 |
| 2023-11-09 | $4.71 | $4.82 | $4.21 | $4.67 | $4.67 | 248,145 |
| 2023-11-08 | $4.09 | $4.68 | $4.09 | $4.68 | $4.68 | 176,311 |
| 2023-11-07 | $4.09 | $4.17 | $3.94 | $4.09 | $4.09 | 97,045 |
| 2023-11-06 | $4.19 | $4.20 | $3.95 | $4.06 | $4.06 | 108,657 |
| 2023-11-03 | $3.91 | $4.24 | $3.83 | $4.14 | $4.14 | 124,606 |
| 2023-11-02 | $3.66 | $3.90 | $3.61 | $3.82 | $3.82 | 60,269 |
| 2023-11-01 | $3.59 | $3.62 | $3.51 | $3.59 | $3.59 | 94,633 |
| 2023-10-31 | $3.46 | $3.66 | $3.42 | $3.63 | $3.63 | 38,468 |
| 2023-10-30 | $3.46 | $3.56 | $3.29 | $3.48 | $3.48 | 61,020 |
| 2023-10-27 | $3.41 | $3.52 | $3.35 | $3.42 | $3.42 | 37,247 |
| 2023-10-26 | $3.54 | $3.65 | $3.27 | $3.40 | $3.40 | 120,795 |
| 2023-10-25 | $3.65 | $3.75 | $3.52 | $3.53 | $3.53 | 57,866 |
| 2023-10-24 | $3.50 | $3.74 | $3.47 | $3.72 | $3.72 | 84,196 |
| 2023-10-23 | $3.59 | $3.63 | $3.37 | $3.43 | $3.43 | 80,596 |
| 2023-10-20 | $3.75 | $3.75 | $3.53 | $3.59 | $3.59 | 79,435 |
| 2023-10-19 | $3.69 | $3.80 | $3.61 | $3.72 | $3.72 | 94,662 |
| 2023-10-18 | $3.67 | $3.75 | $3.67 | $3.72 | $3.72 | 77,164 |
| 2023-10-17 | $3.70 | $3.80 | $3.57 | $3.71 | $3.71 | 130,322 |
| 2023-10-16 | $3.81 | $3.85 | $3.69 | $3.76 | $3.76 | 131,887 |
| 2023-10-13 | $3.90 | $3.94 | $3.67 | $3.75 | $3.75 | 130,420 |
| 2023-10-12 | $4.17 | $4.17 | $3.85 | $3.87 | $3.87 | 174,618 |
| 2023-10-11 | $4.18 | $4.24 | $4.09 | $4.09 | $4.09 | 95,709 |
| 2023-10-10 | $4.09 | $4.30 | $4.08 | $4.14 | $4.14 | 76,856 |
| 2023-10-09 | $4.10 | $4.18 | $4.06 | $4.07 | $4.07 | 99,238 |
| 2023-10-06 | $4.24 | $4.34 | $4.12 | $4.12 | $4.12 | 117,674 |
| 2023-10-05 | $4.81 | $4.83 | $4.23 | $4.28 | $4.28 | 261,815 |
| 2023-10-04 | $4.23 | $4.53 | $4.17 | $4.41 | $4.41 | 67,425 |
| 2023-10-03 | $4.65 | $4.70 | $4.12 | $4.23 | $4.23 | 140,705 |
| 2023-10-02 | $4.86 | $4.95 | $4.68 | $4.69 | $4.69 | 63,927 |
| 2023-09-29 | $4.98 | $5.00 | $4.86 | $4.89 | $4.89 | 44,120 |
| 2023-09-28 | $5.07 | $5.10 | $4.83 | $4.91 | $4.91 | 56,938 |
| 2023-09-27 | $5.03 | $5.17 | $4.97 | $5.06 | $5.06 | 40,693 |
| 2023-09-26 | $4.93 | $5.03 | $4.93 | $4.95 | $4.95 | 69,204 |
| 2023-09-25 | $4.97 | $5.01 | $4.81 | $4.98 | $4.98 | 88,698 |
| 2023-09-22 | $5.12 | $5.19 | $4.96 | $5.01 | $5.01 | 56,636 |
| 2023-09-21 | $5.06 | $5.20 | $4.91 | $5.14 | $5.14 | 85,032 |
| 2023-09-20 | $5.42 | $5.42 | $5.11 | $5.12 | $5.12 | 70,592 |
| 2023-09-19 | $5.30 | $5.36 | $5.16 | $5.26 | $5.26 | 95,679 |
| 2023-09-18 | $5.54 | $5.58 | $5.32 | $5.32 | $5.32 | 134,006 |
| 2023-09-15 | $5.62 | $5.68 | $5.43 | $5.53 | $5.53 | 158,485 |
| 2023-09-14 | $5.79 | $5.83 | $5.65 | $5.66 | $5.66 | 73,047 |
| 2023-09-13 | $5.74 | $5.97 | $5.65 | $5.76 | $5.76 | 145,982 |
| 2023-09-12 | $5.54 | $5.96 | $5.53 | $5.74 | $5.74 | 191,885 |
| 2023-09-11 | $5.39 | $5.89 | $5.33 | $5.55 | $5.55 | 160,119 |
| 2023-09-08 | $5.44 | $5.53 | $5.35 | $5.40 | $5.40 | 158,876 |
| 2023-09-07 | $5.45 | $5.51 | $5.32 | $5.47 | $5.47 | 107,838 |
| 2023-09-06 | $5.44 | $5.60 | $5.31 | $5.52 | $5.52 | 120,613 |
| 2023-09-05 | $5.32 | $5.62 | $5.12 | $5.54 | $5.54 | 187,516 |
| 2023-09-01 | $5.39 | $6.14 | $5.27 | $5.48 | $5.48 | 428,037 |
| 2023-08-31 | $4.45 | $5.30 | $4.34 | $5.26 | $5.26 | 362,362 |
| 2023-08-30 | $0.56 | $0.60 | $0.56 | $0.57 | $4.52 | 144,741 |
| 2023-08-29 | $0.61 | $0.61 | $0.57 | $0.57 | $0.57 | 666,081 |
| 2023-08-28 | $0.60 | $0.61 | $0.57 | $0.60 | $0.60 | 636,616 |
| 2023-08-25 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 448,201 |
| 2023-08-24 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 522,471 |
| 2023-08-23 | $0.63 | $0.63 | $0.60 | $0.62 | $0.62 | 395,338 |
| 2023-08-22 | $0.62 | $0.66 | $0.58 | $0.60 | $0.60 | 2,030,943 |
| 2023-08-21 | $0.65 | $0.65 | $0.63 | $0.65 | $0.65 | 582,585 |
| 2023-08-18 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 875,194 |
| 2023-08-17 | $0.65 | $0.69 | $0.65 | $0.66 | $0.66 | 1,938,608 |
| 2023-08-16 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 679,628 |
| 2023-08-15 | $0.66 | $0.68 | $0.66 | $0.67 | $0.67 | 780,754 |
| 2023-08-14 | $0.64 | $0.71 | $0.64 | $0.68 | $0.68 | 1,340,359 |
| 2023-08-11 | $0.60 | $0.69 | $0.60 | $0.64 | $0.64 | 1,992,358 |
| 2023-08-10 | $0.69 | $0.70 | $0.60 | $0.60 | $0.60 | 3,123,126 |
| 2023-08-09 | $0.71 | $0.71 | $0.64 | $0.67 | $0.67 | 1,167,308 |
| 2023-08-08 | $0.68 | $0.71 | $0.65 | $0.71 | $0.71 | 629,341 |
| 2023-08-07 | $0.74 | $0.74 | $0.66 | $0.68 | $0.68 | 314,768 |
| 2023-08-04 | $0.66 | $0.73 | $0.66 | $0.68 | $0.68 | 678,487 |
| 2023-08-03 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 624,578 |
| 2023-08-02 | $0.66 | $0.68 | $0.63 | $0.66 | $0.66 | 877,743 |
| 2023-08-01 | $0.71 | $0.72 | $0.67 | $0.69 | $0.69 | 708,733 |
| 2023-07-31 | $0.69 | $0.74 | $0.67 | $0.71 | $0.71 | 1,128,195 |
| 2023-07-28 | $0.64 | $0.68 | $0.62 | $0.67 | $0.67 | 681,026 |
| 2023-07-27 | $0.67 | $0.67 | $0.61 | $0.63 | $0.63 | 872,227 |
| 2023-07-26 | $0.65 | $0.68 | $0.62 | $0.66 | $0.66 | 860,116 |
| 2023-07-25 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 733,944 |
| 2023-07-24 | $0.66 | $0.66 | $0.57 | $0.63 | $0.63 | 1,913,438 |
| 2023-07-21 | $0.71 | $0.71 | $0.65 | $0.65 | $0.65 | 738,049 |
| 2023-07-20 | $0.70 | $0.72 | $0.66 | $0.70 | $0.70 | 639,478 |
| 2023-07-19 | $0.71 | $0.73 | $0.69 | $0.71 | $0.71 | 461,720 |
| 2023-07-18 | $0.73 | $0.73 | $0.70 | $0.71 | $0.71 | 544,880 |
| 2023-07-17 | $0.66 | $0.71 | $0.66 | $0.70 | $0.70 | 543,503 |
| 2023-07-14 | $0.73 | $0.74 | $0.64 | $0.66 | $0.66 | 710,558 |
| 2023-07-13 | $0.72 | $0.75 | $0.67 | $0.72 | $0.72 | 1,290,410 |
| 2023-07-12 | $0.62 | $0.70 | $0.59 | $0.69 | $0.69 | 2,024,512 |
| 2023-07-11 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 796,895 |
| 2023-07-10 | $0.55 | $0.60 | $0.53 | $0.60 | $0.60 | 674,452 |
| 2023-07-07 | $0.54 | $0.56 | $0.52 | $0.55 | $0.55 | 752,643 |
| 2023-07-06 | $0.54 | $0.54 | $0.47 | $0.53 | $0.53 | 1,320,186 |
| 2023-07-05 | $0.58 | $0.58 | $0.53 | $0.53 | $0.53 | 960,581 |
| 2023-07-03 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 798,106 |
| 2023-06-30 | $0.60 | $0.60 | $0.51 | $0.52 | $0.52 | 1,628,631 |
| 2023-06-29 | $0.48 | $0.55 | $0.47 | $0.55 | $0.55 | 2,940,578 |
| 2023-06-28 | $0.47 | $0.48 | $0.45 | $0.45 | $0.45 | 1,992,876 |
| 2023-06-27 | $0.43 | $0.47 | $0.43 | $0.45 | $0.45 | 2,696,461 |
| 2023-06-26 | $0.51 | $0.52 | $0.41 | $0.42 | $0.42 | 9,254,778 |
| 2023-06-23 | $0.73 | $0.73 | $0.35 | $0.46 | $0.46 | 32,986,238 |
| 2023-06-22 | $0.66 | $0.73 | $0.66 | $0.71 | $0.71 | 921,582 |
| 2023-06-21 | $0.66 | $0.69 | $0.64 | $0.68 | $0.68 | 967,655 |
| 2023-06-20 | $0.69 | $0.70 | $0.65 | $0.65 | $0.65 | 775,898 |
| 2023-06-16 | $0.68 | $0.69 | $0.64 | $0.69 | $0.69 | 984,005 |
| 2023-06-15 | $0.66 | $0.70 | $0.63 | $0.66 | $0.66 | 928,406 |
| 2023-06-14 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 928,576 |
| 2023-06-13 | $0.70 | $0.74 | $0.67 | $0.69 | $0.69 | 1,028,036 |
| 2023-06-12 | $0.71 | $0.72 | $0.65 | $0.67 | $0.67 | 1,259,244 |
| 2023-06-09 | $0.71 | $0.73 | $0.69 | $0.72 | $0.72 | 1,059,917 |
| 2023-06-08 | $0.72 | $0.75 | $0.69 | $0.72 | $0.72 | 795,487 |
| 2023-06-07 | $0.76 | $0.81 | $0.70 | $0.72 | $0.72 | 1,303,877 |
| 2023-06-06 | $0.72 | $0.86 | $0.72 | $0.75 | $0.75 | 1,466,108 |
| 2023-06-05 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 393,199 |
| 2023-06-02 | $0.70 | $0.75 | $0.69 | $0.71 | $0.71 | 783,304 |
| 2023-06-01 | $0.71 | $0.74 | $0.69 | $0.69 | $0.69 | 765,331 |
| 2023-05-31 | $0.73 | $0.75 | $0.71 | $0.74 | $0.74 | 361,655 |
| 2023-05-30 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 586,336 |
| 2023-05-26 | $0.77 | $0.77 | $0.71 | $0.73 | $0.73 | 857,402 |
| 2023-05-25 | $0.74 | $0.75 | $0.70 | $0.73 | $0.73 | 698,374 |
| 2023-05-24 | $0.72 | $0.77 | $0.69 | $0.71 | $0.71 | 1,193,912 |
| 2023-05-23 | $0.77 | $0.78 | $0.71 | $0.73 | $0.73 | 793,349 |
| 2023-05-22 | $0.75 | $0.76 | $0.71 | $0.72 | $0.72 | 1,009,959 |
| 2023-05-19 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 578,672 |
| 2023-05-18 | $0.68 | $0.75 | $0.68 | $0.75 | $0.75 | 873,435 |
| 2023-05-17 | $0.71 | $0.73 | $0.68 | $0.70 | $0.70 | 513,302 |
| 2023-05-16 | $0.73 | $0.75 | $0.67 | $0.70 | $0.70 | 476,513 |
| 2023-05-15 | $0.74 | $0.78 | $0.70 | $0.72 | $0.72 | 510,547 |
| 2023-05-12 | $0.70 | $0.75 | $0.68 | $0.72 | $0.72 | 390,244 |
| 2023-05-11 | $0.71 | $0.74 | $0.68 | $0.71 | $0.71 | 786,792 |
| 2023-05-10 | $0.64 | $0.71 | $0.64 | $0.71 | $0.71 | 991,116 |
| 2023-05-09 | $0.70 | $0.75 | $0.63 | $0.64 | $0.64 | 651,145 |
| 2023-05-08 | $0.62 | $0.69 | $0.62 | $0.68 | $0.68 | 311,017 |
| 2023-05-05 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 403,729 |
| 2023-05-04 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 472,474 |
| 2023-05-03 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 300,255 |
| 2023-05-02 | $0.67 | $0.68 | $0.65 | $0.66 | $0.66 | 553,579 |
| 2023-05-01 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 532,099 |
| 2023-04-28 | $0.67 | $0.75 | $0.65 | $0.70 | $0.70 | 813,310 |
| 2023-04-27 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 269,008 |
| 2023-04-26 | $0.69 | $0.71 | $0.65 | $0.68 | $0.68 | 302,791 |
| 2023-04-25 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 592,002 |
| 2023-04-24 | $0.72 | $0.72 | $0.67 | $0.70 | $0.70 | 357,071 |
| 2023-04-21 | $0.70 | $0.75 | $0.69 | $0.70 | $0.70 | 422,939 |
| 2023-04-20 | $0.70 | $0.72 | $0.69 | $0.71 | $0.71 | 285,277 |
| 2023-04-19 | $0.72 | $0.73 | $0.69 | $0.71 | $0.71 | 363,801 |
| 2023-04-18 | $0.68 | $0.79 | $0.66 | $0.72 | $0.72 | 764,266 |
| 2023-04-17 | $0.62 | $0.68 | $0.61 | $0.67 | $0.67 | 491,378 |
| 2023-04-14 | $0.60 | $0.65 | $0.59 | $0.61 | $0.61 | 366,570 |
| 2023-04-13 | $0.61 | $0.61 | $0.58 | $0.60 | $0.60 | 505,793 |
| 2023-04-12 | $0.63 | $0.65 | $0.59 | $0.59 | $0.59 | 488,526 |
| 2023-04-11 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 442,803 |
| 2023-04-10 | $0.68 | $0.68 | $0.62 | $0.63 | $0.63 | 535,026 |
| 2023-04-06 | $0.64 | $0.68 | $0.63 | $0.68 | $0.68 | 558,920 |
| 2023-04-05 | $0.60 | $0.65 | $0.60 | $0.64 | $0.64 | 703,362 |
| 2023-04-04 | $0.66 | $0.67 | $0.57 | $0.60 | $0.60 | 1,119,344 |
| 2023-04-03 | $0.70 | $0.70 | $0.63 | $0.64 | $0.64 | 343,169 |
| 2023-03-31 | $0.64 | $0.67 | $0.64 | $0.67 | $0.67 | 595,953 |
| 2023-03-30 | $0.62 | $0.69 | $0.62 | $0.64 | $0.64 | 597,582 |
| 2023-03-29 | $0.68 | $0.68 | $0.60 | $0.64 | $0.64 | 579,617 |
| 2023-03-28 | $0.68 | $0.69 | $0.64 | $0.65 | $0.65 | 623,263 |
| 2023-03-27 | $0.75 | $0.78 | $0.68 | $0.69 | $0.69 | 826,230 |
| 2023-03-24 | $0.69 | $0.71 | $0.67 | $0.69 | $0.69 | 545,186 |
| 2023-03-23 | $0.72 | $0.74 | $0.67 | $0.69 | $0.69 | 575,101 |
| 2023-03-22 | $0.78 | $0.79 | $0.71 | $0.71 | $0.71 | 383,773 |
| 2023-03-21 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 276,333 |
| 2023-03-20 | $0.84 | $0.84 | $0.70 | $0.73 | $0.73 | 668,027 |
| 2023-03-17 | $0.82 | $0.84 | $0.79 | $0.80 | $0.80 | 748,320 |
| 2023-03-16 | $0.79 | $0.82 | $0.74 | $0.82 | $0.82 | 621,316 |
| 2023-03-15 | $0.80 | $0.83 | $0.78 | $0.80 | $0.80 | 447,722 |
| 2023-03-14 | $0.83 | $0.88 | $0.80 | $0.81 | $0.81 | 563,644 |
| 2023-03-13 | $0.84 | $0.86 | $0.77 | $0.79 | $0.79 | 594,964 |
| 2023-03-10 | $0.88 | $0.89 | $0.83 | $0.83 | $0.83 | 586,044 |
| 2023-03-09 | $0.96 | $1.00 | $0.82 | $0.83 | $0.83 | 1,326,210 |
| 2023-03-08 | $0.99 | $1.02 | $0.89 | $0.94 | $0.94 | 1,012,815 |
| 2023-03-07 | $1.01 | $1.02 | $0.96 | $0.98 | $0.98 | 623,485 |
| 2023-03-06 | $1.12 | $1.13 | $1.00 | $1.01 | $1.01 | 431,489 |
| 2023-03-03 | $1.08 | $1.11 | $1.07 | $1.10 | $1.10 | 267,486 |
| 2023-03-02 | $1.05 | $1.07 | $1.02 | $1.07 | $1.07 | 335,423 |
| 2023-03-01 | $1.03 | $1.06 | $1.01 | $1.05 | $1.05 | 317,506 |
| 2023-02-28 | $1.01 | $1.06 | $1.01 | $1.03 | $1.03 | 162,209 |
| 2023-02-27 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 175,098 |
| 2023-02-24 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 1,412,886 |
| 2023-02-23 | $1.03 | $1.04 | $1.01 | $1.03 | $1.03 | 744,956 |
| 2023-02-22 | $1.03 | $1.04 | $1.00 | $1.01 | $1.01 | 681,873 |
| 2023-02-21 | $1.04 | $1.16 | $1.01 | $1.01 | $1.01 | 427,157 |
| 2023-02-17 | $1.13 | $1.13 | $1.04 | $1.06 | $1.06 | 509,057 |
| 2023-02-16 | $1.05 | $1.13 | $1.05 | $1.08 | $1.08 | 369,837 |
| 2023-02-15 | $1.05 | $1.11 | $1.04 | $1.09 | $1.09 | 553,578 |
| 2023-02-14 | $1.02 | $1.06 | $1.01 | $1.05 | $1.05 | 540,378 |
| 2023-02-13 | $1.05 | $1.07 | $1.01 | $1.03 | $1.03 | 342,105 |
| 2023-02-10 | $1.01 | $1.08 | $1.01 | $1.05 | $1.05 | 479,809 |
| 2023-02-09 | $1.06 | $1.08 | $1.02 | $1.03 | $1.03 | 429,218 |
| 2023-02-08 | $1.09 | $1.11 | $1.04 | $1.04 | $1.04 | 421,107 |
| 2023-02-07 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 537,872 |
| 2023-02-06 | $1.22 | $1.25 | $1.15 | $1.15 | $1.15 | 335,417 |
| 2023-02-03 | $1.21 | $1.30 | $1.20 | $1.23 | $1.23 | 667,521 |
| 2023-02-02 | $1.25 | $1.28 | $1.20 | $1.22 | $1.22 | 768,135 |
| 2023-02-01 | $1.18 | $1.23 | $1.11 | $1.20 | $1.20 | 937,519 |
| 2023-01-31 | $1.10 | $1.20 | $1.10 | $1.19 | $1.19 | 309,838 |
| 2023-01-30 | $1.13 | $1.15 | $1.10 | $1.10 | $1.10 | 213,430 |
| 2023-01-27 | $1.14 | $1.17 | $1.10 | $1.14 | $1.14 | 321,326 |
| 2023-01-26 | $1.18 | $1.18 | $1.09 | $1.15 | $1.15 | 267,894 |
| 2023-01-25 | $1.14 | $1.16 | $1.07 | $1.15 | $1.15 | 292,044 |
| 2023-01-24 | $1.19 | $1.25 | $1.10 | $1.12 | $1.12 | 489,277 |
| 2023-01-23 | $1.20 | $1.25 | $1.19 | $1.22 | $1.22 | 290,865 |
| 2023-01-20 | $1.21 | $1.22 | $1.16 | $1.20 | $1.20 | 250,317 |
| 2023-01-19 | $1.22 | $1.25 | $1.14 | $1.19 | $1.19 | 336,437 |
| 2023-01-18 | $1.34 | $1.35 | $1.23 | $1.26 | $1.26 | 379,479 |
| 2023-01-17 | $1.28 | $1.36 | $1.24 | $1.33 | $1.33 | 560,404 |
| 2023-01-13 | $1.25 | $1.28 | $1.22 | $1.26 | $1.26 | 290,493 |
| 2023-01-12 | $1.14 | $1.28 | $1.09 | $1.22 | $1.22 | 520,178 |
| 2023-01-11 | $1.15 | $1.18 | $1.08 | $1.14 | $1.14 | 318,575 |
| 2023-01-10 | $1.02 | $1.12 | $1.02 | $1.11 | $1.11 | 392,262 |
| 2023-01-09 | $1.00 | $1.07 | $1.00 | $1.03 | $1.03 | 272,325 |
| 2023-01-06 | $0.98 | $1.00 | $0.91 | $0.99 | $0.99 | 300,716 |
| 2023-01-05 | $1.02 | $1.02 | $0.94 | $0.94 | $0.94 | 356,825 |
| 2023-01-04 | $1.03 | $1.05 | $0.98 | $1.03 | $1.03 | 272,636 |
| 2023-01-03 | $1.02 | $1.04 | $0.95 | $1.00 | $1.00 | 325,177 |
| 2022-12-30 | $0.91 | $0.97 | $0.88 | $0.96 | $0.96 | 679,281 |
| 2022-12-29 | $0.92 | $0.95 | $0.86 | $0.92 | $0.92 | 585,289 |
| 2022-12-28 | $0.98 | $1.00 | $0.90 | $0.91 | $0.91 | 587,079 |
| 2022-12-27 | $1.02 | $1.05 | $0.96 | $0.96 | $0.96 | 632,394 |
| 2022-12-23 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 350,956 |
| 2022-12-22 | $1.06 | $1.10 | $1.00 | $1.03 | $1.03 | 528,002 |
| 2022-12-21 | $1.10 | $1.16 | $1.05 | $1.08 | $1.08 | 822,626 |
| 2022-12-20 | $1.07 | $1.11 | $1.04 | $1.10 | $1.10 | 387,400 |
| 2022-12-19 | $1.16 | $1.16 | $1.05 | $1.08 | $1.08 | 294,607 |
| 2022-12-16 | $1.23 | $1.24 | $1.08 | $1.11 | $1.11 | 1,373,564 |
| 2022-12-15 | $1.25 | $1.25 | $1.19 | $1.20 | $1.20 | 428,526 |
| 2022-12-14 | $1.29 | $1.32 | $1.25 | $1.27 | $1.27 | 368,324 |
| 2022-12-13 | $1.27 | $1.30 | $1.22 | $1.25 | $1.25 | 431,961 |
| 2022-12-12 | $1.18 | $1.25 | $1.18 | $1.20 | $1.20 | 434,625 |
| 2022-12-09 | $1.23 | $1.26 | $1.20 | $1.21 | $1.21 | 151,989 |
| 2022-12-08 | $1.18 | $1.28 | $1.18 | $1.23 | $1.23 | 365,009 |
| 2022-12-07 | $1.20 | $1.25 | $1.18 | $1.19 | $1.19 | 477,055 |
| 2022-12-06 | $1.32 | $1.36 | $1.24 | $1.24 | $1.24 | 273,175 |
| 2022-12-05 | $1.36 | $1.41 | $1.31 | $1.32 | $1.32 | 317,834 |
| 2022-12-02 | $1.29 | $1.39 | $1.27 | $1.37 | $1.37 | 218,153 |
| 2022-12-01 | $1.25 | $1.39 | $1.25 | $1.33 | $1.33 | 320,145 |
| 2022-11-30 | $1.30 | $1.31 | $1.23 | $1.26 | $1.26 | 515,511 |
| 2022-11-29 | $1.26 | $1.32 | $1.20 | $1.27 | $1.27 | 438,026 |
| 2022-11-28 | $1.32 | $1.35 | $1.26 | $1.26 | $1.26 | 148,532 |
| 2022-11-25 | $1.36 | $1.40 | $1.34 | $1.37 | $1.37 | 97,484 |
| 2022-11-23 | $1.28 | $1.40 | $1.26 | $1.39 | $1.39 | 434,530 |
| 2022-11-22 | $1.30 | $1.31 | $1.27 | $1.31 | $1.31 | 192,499 |
| 2022-11-21 | $1.29 | $1.36 | $1.28 | $1.30 | $1.30 | 274,967 |
| 2022-11-18 | $1.36 | $1.39 | $1.31 | $1.33 | $1.33 | 278,698 |
| 2022-11-17 | $1.34 | $1.36 | $1.25 | $1.36 | $1.36 | 541,150 |
| 2022-11-16 | $1.43 | $1.46 | $1.38 | $1.45 | $1.45 | 294,876 |
| 2022-11-15 | $1.43 | $1.45 | $1.38 | $1.44 | $1.44 | 299,030 |
| 2022-11-14 | $1.48 | $1.48 | $1.35 | $1.39 | $1.39 | 371,786 |
| 2022-11-11 | $1.45 | $1.58 | $1.44 | $1.49 | $1.49 | 427,895 |
| 2022-11-10 | $1.33 | $1.48 | $1.30 | $1.47 | $1.47 | 681,255 |
| 2022-11-09 | $1.31 | $1.31 | $1.23 | $1.24 | $1.24 | 200,303 |
| 2022-11-08 | $1.26 | $1.31 | $1.26 | $1.30 | $1.30 | 408,880 |
| 2022-11-07 | $1.41 | $1.41 | $1.24 | $1.27 | $1.27 | 514,804 |
| 2022-11-04 | $1.39 | $1.39 | $1.30 | $1.37 | $1.37 | 332,136 |
| 2022-11-03 | $1.33 | $1.36 | $1.32 | $1.35 | $1.35 | 258,585 |
| 2022-11-02 | $1.46 | $1.49 | $1.32 | $1.34 | $1.34 | 537,542 |
| 2022-11-01 | $1.47 | $1.49 | $1.40 | $1.49 | $1.49 | 418,515 |
| 2022-10-31 | $1.42 | $1.46 | $1.39 | $1.44 | $1.44 | 324,966 |
| 2022-10-28 | $1.30 | $1.44 | $1.27 | $1.43 | $1.43 | 683,296 |
| 2022-10-27 | $1.23 | $1.36 | $1.23 | $1.31 | $1.31 | 358,204 |
| 2022-10-26 | $1.26 | $1.31 | $1.23 | $1.23 | $1.23 | 328,560 |
| 2022-10-25 | $1.23 | $1.31 | $1.23 | $1.29 | $1.29 | 514,315 |
| 2022-10-24 | $1.21 | $1.22 | $1.14 | $1.21 | $1.21 | 318,417 |
| 2022-10-21 | $1.20 | $1.27 | $1.14 | $1.23 | $1.23 | 492,522 |
| 2022-10-20 | $1.10 | $1.22 | $1.09 | $1.18 | $1.18 | 547,249 |
| 2022-10-19 | $1.12 | $1.13 | $1.07 | $1.10 | $1.10 | 276,129 |
| 2022-10-18 | $1.21 | $1.24 | $1.10 | $1.12 | $1.12 | 376,591 |
| 2022-10-17 | $1.14 | $1.22 | $1.13 | $1.19 | $1.19 | 727,806 |
| 2022-10-14 | $1.10 | $1.13 | $1.07 | $1.08 | $1.08 | 402,845 |
| 2022-10-13 | $1.00 | $1.10 | $0.96 | $1.08 | $1.08 | 557,952 |
| 2022-10-12 | $1.01 | $1.04 | $1.00 | $1.03 | $1.03 | 202,166 |
| 2022-10-11 | $1.06 | $1.07 | $0.99 | $1.02 | $1.02 | 424,417 |
| 2022-10-10 | $1.05 | $1.07 | $1.02 | $1.06 | $1.06 | 262,177 |
| 2022-10-07 | $1.09 | $1.12 | $1.06 | $1.07 | $1.07 | 266,719 |
| 2022-10-06 | $1.12 | $1.13 | $1.09 | $1.11 | $1.11 | 209,116 |
| 2022-10-05 | $1.16 | $1.17 | $1.09 | $1.12 | $1.12 | 550,744 |
| 2022-10-04 | $1.14 | $1.17 | $1.11 | $1.14 | $1.14 | 521,309 |
| 2022-10-03 | $1.11 | $1.12 | $1.03 | $1.10 | $1.10 | 485,893 |
| 2022-09-30 | $1.13 | $1.16 | $1.08 | $1.08 | $1.08 | 404,426 |
| 2022-09-29 | $1.14 | $1.16 | $1.10 | $1.14 | $1.14 | 438,881 |
| 2022-09-28 | $1.19 | $1.23 | $1.12 | $1.14 | $1.14 | 549,521 |
| 2022-09-27 | $1.17 | $1.22 | $1.11 | $1.17 | $1.17 | 579,336 |
| 2022-09-26 | $1.08 | $1.19 | $1.08 | $1.15 | $1.15 | 471,756 |
| 2022-09-23 | $1.11 | $1.14 | $1.04 | $1.07 | $1.07 | 521,754 |
| 2022-09-22 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 469,194 |
| 2022-09-21 | $1.18 | $1.20 | $1.13 | $1.14 | $1.14 | 702,259 |
| 2022-09-20 | $1.20 | $1.23 | $1.15 | $1.19 | $1.19 | 385,073 |
| 2022-09-19 | $1.24 | $1.26 | $1.15 | $1.21 | $1.21 | 586,436 |
| 2022-09-16 | $1.19 | $1.28 | $1.14 | $1.26 | $1.26 | 1,449,905 |
| 2022-09-15 | $1.37 | $1.37 | $1.15 | $1.17 | $1.17 | 1,869,299 |
| 2022-09-14 | $1.36 | $1.36 | $1.30 | $1.34 | $1.34 | 545,124 |
| 2022-09-13 | $1.47 | $1.47 | $1.35 | $1.37 | $1.37 | 326,263 |
| 2022-09-12 | $1.56 | $1.56 | $1.48 | $1.52 | $1.52 | 178,512 |
| 2022-09-09 | $1.48 | $1.56 | $1.48 | $1.52 | $1.52 | 220,929 |
| 2022-09-08 | $1.43 | $1.51 | $1.42 | $1.48 | $1.48 | 525,016 |
| 2022-09-07 | $1.45 | $1.52 | $1.45 | $1.50 | $1.50 | 313,193 |
| 2022-09-06 | $1.31 | $1.51 | $1.30 | $1.48 | $1.48 | 837,757 |
| 2022-09-02 | $1.38 | $1.38 | $1.31 | $1.31 | $1.31 | 323,536 |
| 2022-09-01 | $1.34 | $1.36 | $1.31 | $1.33 | $1.33 | 315,900 |
| 2022-08-31 | $1.37 | $1.39 | $1.35 | $1.35 | $1.35 | 188,819 |
| 2022-08-30 | $1.44 | $1.45 | $1.33 | $1.36 | $1.36 | 364,769 |
| 2022-08-29 | $1.42 | $1.46 | $1.38 | $1.39 | $1.39 | 302,977 |
| 2022-08-26 | $1.55 | $1.55 | $1.42 | $1.47 | $1.47 | 703,125 |
| 2022-08-25 | $1.36 | $1.60 | $1.33 | $1.55 | $1.55 | 1,385,095 |
| 2022-08-24 | $1.32 | $1.35 | $1.28 | $1.33 | $1.33 | 465,594 |
| 2022-08-23 | $1.39 | $1.41 | $1.31 | $1.32 | $1.32 | 439,015 |
| 2022-08-22 | $1.36 | $1.40 | $1.35 | $1.38 | $1.38 | 690,179 |
| 2022-08-19 | $1.49 | $1.50 | $1.37 | $1.38 | $1.38 | 647,014 |
| 2022-08-18 | $1.48 | $1.56 | $1.43 | $1.53 | $1.53 | 545,134 |
| 2022-08-17 | $1.58 | $1.58 | $1.47 | $1.48 | $1.48 | 725,448 |
| 2022-08-16 | $1.63 | $1.63 | $1.53 | $1.59 | $1.59 | 920,524 |
| 2022-08-15 | $1.66 | $1.71 | $1.61 | $1.63 | $1.63 | 936,784 |
| 2022-08-12 | $1.55 | $1.69 | $1.50 | $1.69 | $1.69 | 918,930 |
| 2022-08-11 | $1.58 | $1.60 | $1.44 | $1.52 | $1.52 | 1,733,094 |
| 2022-08-10 | $1.51 | $1.57 | $1.46 | $1.53 | $1.53 | 1,021,869 |
| 2022-08-09 | $1.52 | $1.52 | $1.42 | $1.44 | $1.44 | 822,972 |
| 2022-08-08 | $1.56 | $1.59 | $1.47 | $1.53 | $1.53 | 983,868 |
| 2022-08-05 | $1.50 | $1.57 | $1.46 | $1.56 | $1.56 | 682,887 |
| 2022-08-04 | $1.52 | $1.57 | $1.47 | $1.51 | $1.51 | 599,219 |
| 2022-08-03 | $1.60 | $1.66 | $1.47 | $1.49 | $1.49 | 941,608 |
| 2022-08-02 | $1.58 | $1.71 | $1.58 | $1.60 | $1.60 | 742,947 |
| 2022-08-01 | $1.50 | $1.64 | $1.49 | $1.57 | $1.57 | 639,491 |
| 2022-07-29 | $1.51 | $1.53 | $1.43 | $1.50 | $1.50 | 488,464 |
| 2022-07-28 | $1.45 | $1.53 | $1.42 | $1.50 | $1.50 | 515,521 |
| 2022-07-27 | $1.26 | $1.49 | $1.25 | $1.45 | $1.45 | 1,304,560 |
| 2022-07-26 | $1.30 | $1.30 | $1.22 | $1.24 | $1.24 | 605,660 |
| 2022-07-25 | $1.26 | $1.32 | $1.23 | $1.32 | $1.32 | 511,059 |
| 2022-07-22 | $1.34 | $1.35 | $1.27 | $1.28 | $1.28 | 411,228 |
| 2022-07-21 | $1.40 | $1.41 | $1.29 | $1.35 | $1.35 | 557,825 |
| 2022-07-20 | $1.26 | $1.43 | $1.26 | $1.37 | $1.37 | 908,418 |
| 2022-07-19 | $1.22 | $1.30 | $1.21 | $1.26 | $1.26 | 666,560 |
| 2022-07-18 | $1.21 | $1.23 | $1.17 | $1.18 | $1.18 | 492,338 |
| 2022-07-15 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 466,198 |
| 2022-07-14 | $1.21 | $1.24 | $1.17 | $1.19 | $1.19 | 1,283,956 |
| 2022-07-13 | $1.21 | $1.25 | $1.21 | $1.22 | $1.22 | 491,196 |
| 2022-07-12 | $1.20 | $1.27 | $1.16 | $1.23 | $1.23 | 699,962 |
| 2022-07-11 | $1.24 | $1.26 | $1.20 | $1.21 | $1.21 | 348,690 |
| 2022-07-08 | $1.29 | $1.34 | $1.26 | $1.27 | $1.27 | 299,806 |
| 2022-07-07 | $1.26 | $1.31 | $1.24 | $1.30 | $1.30 | 551,984 |
| 2022-07-06 | $1.27 | $1.29 | $1.23 | $1.26 | $1.26 | 211,598 |
| 2022-07-05 | $1.23 | $1.30 | $1.18 | $1.29 | $1.29 | 636,197 |
| 2022-07-01 | $1.17 | $1.28 | $1.13 | $1.24 | $1.24 | 1,146,239 |
| 2022-06-30 | $1.19 | $1.20 | $1.12 | $1.16 | $1.16 | 1,001,310 |
| 2022-06-29 | $1.24 | $1.26 | $1.15 | $1.17 | $1.17 | 950,556 |
| 2022-06-28 | $1.30 | $1.33 | $1.25 | $1.26 | $1.26 | 900,517 |
| 2022-06-27 | $1.40 | $1.46 | $1.26 | $1.28 | $1.28 | 1,303,204 |
| 2022-06-24 | $1.46 | $1.51 | $1.37 | $1.40 | $1.40 | 13,233,083 |
| 2022-06-23 | $1.45 | $1.54 | $1.39 | $1.45 | $1.45 | 1,447,468 |
| 2022-06-22 | $1.40 | $1.50 | $1.37 | $1.42 | $1.42 | 1,407,167 |
| 2022-06-21 | $1.53 | $1.55 | $1.42 | $1.42 | $1.42 | 1,378,766 |
| 2022-06-17 | $1.42 | $1.55 | $1.42 | $1.47 | $1.47 | 1,238,056 |
| 2022-06-16 | $1.48 | $1.63 | $1.41 | $1.44 | $1.44 | 1,105,405 |
| 2022-06-15 | $1.45 | $1.61 | $1.43 | $1.56 | $1.56 | 1,017,498 |
| 2022-06-14 | $1.37 | $1.52 | $1.33 | $1.42 | $1.42 | 1,094,621 |
| 2022-06-13 | $1.43 | $1.44 | $1.33 | $1.34 | $1.34 | 673,591 |
| 2022-06-10 | $1.54 | $1.57 | $1.49 | $1.50 | $1.50 | 460,399 |
| 2022-06-09 | $1.68 | $1.74 | $1.57 | $1.58 | $1.58 | 926,509 |
| 2022-06-08 | $1.79 | $1.86 | $1.69 | $1.70 | $1.70 | 629,982 |
| 2022-06-07 | $1.83 | $1.89 | $1.62 | $1.70 | $1.70 | 1,723,626 |
| 2022-06-06 | $1.80 | $2.00 | $1.79 | $1.90 | $1.90 | 1,854,947 |
| 2022-06-03 | $1.73 | $1.79 | $1.65 | $1.72 | $1.72 | 694,948 |
| 2022-06-02 | $1.56 | $1.93 | $1.56 | $1.74 | $1.74 | 1,116,967 |
| 2022-06-01 | $1.56 | $1.61 | $1.48 | $1.60 | $1.60 | 1,033,349 |
| 2022-05-31 | $1.53 | $1.65 | $1.47 | $1.53 | $1.53 | 1,826,536 |
| 2022-05-27 | $1.53 | $1.55 | $1.44 | $1.51 | $1.51 | 872,236 |
| 2022-05-26 | $1.50 | $1.58 | $1.47 | $1.50 | $1.50 | 736,563 |
| 2022-05-25 | $1.29 | $1.58 | $1.28 | $1.53 | $1.53 | 1,387,341 |
| 2022-05-24 | $1.42 | $1.44 | $1.26 | $1.27 | $1.27 | 869,560 |
| 2022-05-23 | $1.43 | $1.47 | $1.38 | $1.42 | $1.42 | 390,542 |
| 2022-05-20 | $1.49 | $1.53 | $1.42 | $1.45 | $1.45 | 436,967 |
| 2022-05-19 | $1.38 | $1.54 | $1.38 | $1.49 | $1.49 | 681,399 |
| 2022-05-18 | $1.34 | $1.49 | $1.34 | $1.43 | $1.43 | 803,175 |
| 2022-05-17 | $1.34 | $1.41 | $1.32 | $1.41 | $1.41 | 575,189 |
| 2022-05-16 | $1.43 | $1.45 | $1.28 | $1.32 | $1.32 | 770,155 |
| 2022-05-13 | $1.34 | $1.48 | $1.31 | $1.43 | $1.43 | 1,179,809 |
| 2022-05-12 | $1.32 | $1.45 | $1.25 | $1.33 | $1.33 | 1,592,878 |
| 2022-05-11 | $1.37 | $1.49 | $1.31 | $1.32 | $1.32 | 970,635 |
| 2022-05-10 | $1.51 | $1.61 | $1.31 | $1.46 | $1.46 | 1,190,791 |
| 2022-05-09 | $1.61 | $1.65 | $1.38 | $1.38 | $1.38 | 879,413 |
| 2022-05-06 | $1.60 | $1.70 | $1.57 | $1.68 | $1.68 | 682,780 |
| 2022-05-05 | $1.67 | $1.70 | $1.58 | $1.63 | $1.63 | 646,527 |
| 2022-05-04 | $1.65 | $1.74 | $1.57 | $1.73 | $1.73 | 530,179 |
| 2022-05-03 | $1.74 | $1.77 | $1.62 | $1.65 | $1.65 | 556,113 |
| 2022-05-02 | $1.70 | $1.76 | $1.65 | $1.74 | $1.74 | 625,449 |
| 2022-04-29 | $1.66 | $1.75 | $1.64 | $1.66 | $1.66 | 447,161 |
| 2022-04-28 | $1.69 | $1.72 | $1.56 | $1.67 | $1.67 | 590,073 |
| 2022-04-27 | $1.60 | $1.66 | $1.59 | $1.66 | $1.66 | 873,800 |
| 2022-04-26 | $1.71 | $1.72 | $1.54 | $1.56 | $1.56 | 1,232,508 |
| 2022-04-25 | $1.72 | $1.76 | $1.69 | $1.70 | $1.70 | 474,924 |
| 2022-04-22 | $1.79 | $1.89 | $1.72 | $1.75 | $1.75 | 1,436,850 |
| 2022-04-21 | $1.87 | $1.90 | $1.74 | $1.75 | $1.75 | 585,866 |
| 2022-04-20 | $1.86 | $1.91 | $1.81 | $1.87 | $1.87 | 576,065 |
| 2022-04-19 | $1.76 | $1.87 | $1.74 | $1.84 | $1.84 | 442,395 |
| 2022-04-18 | $1.89 | $1.89 | $1.75 | $1.75 | $1.75 | 599,986 |
| 2022-04-14 | $1.90 | $1.94 | $1.83 | $1.88 | $1.88 | 417,582 |
| 2022-04-13 | $1.84 | $1.95 | $1.83 | $1.88 | $1.88 | 494,448 |
| 2022-04-12 | $1.90 | $1.95 | $1.83 | $1.84 | $1.84 | 643,247 |
| 2022-04-11 | $1.94 | $1.95 | $1.82 | $1.89 | $1.89 | 795,061 |
| 2022-04-08 | $2.00 | $2.02 | $1.89 | $1.95 | $1.95 | 511,367 |
| 2022-04-07 | $2.01 | $2.06 | $1.86 | $1.96 | $1.96 | 813,730 |
| 2022-04-06 | $2.15 | $2.16 | $2.01 | $2.04 | $2.04 | 626,070 |
| 2022-04-05 | $2.07 | $2.17 | $2.04 | $2.11 | $2.11 | 779,817 |
| 2022-04-04 | $2.07 | $2.12 | $2.02 | $2.04 | $2.04 | 1,561,674 |
| 2022-04-01 | $2.10 | $2.11 | $2.02 | $2.04 | $2.04 | 580,649 |
| 2022-03-31 | $2.22 | $2.28 | $2.08 | $2.10 | $2.10 | 1,148,410 |
| 2022-03-30 | $2.10 | $2.39 | $2.09 | $2.26 | $2.26 | 981,397 |
| 2022-03-29 | $2.03 | $2.12 | $2.00 | $2.07 | $2.07 | 957,438 |
| 2022-03-28 | $2.00 | $2.04 | $1.97 | $2.00 | $2.00 | 729,275 |
| 2022-03-25 | $2.02 | $2.07 | $1.99 | $2.02 | $2.02 | 553,809 |
| 2022-03-24 | $2.08 | $2.12 | $2.02 | $2.04 | $2.04 | 848,732 |
| 2022-03-23 | $2.00 | $2.15 | $1.99 | $2.07 | $2.07 | 1,011,028 |
| 2022-03-22 | $1.99 | $2.14 | $1.97 | $2.05 | $2.05 | 2,049,216 |
| 2022-03-21 | $2.01 | $2.01 | $1.93 | $1.98 | $1.98 | 1,899,003 |
| 2022-03-18 | $1.96 | $2.02 | $1.95 | $1.98 | $1.98 | 3,499,495 |
| 2022-03-17 | $2.01 | $2.11 | $1.97 | $2.01 | $2.01 | 2,003,019 |
| 2022-03-16 | $1.85 | $2.11 | $1.82 | $2.10 | $2.10 | 3,785,035 |
| 2022-03-15 | $1.74 | $1.90 | $1.69 | $1.79 | $1.79 | 1,225,985 |
| 2022-03-14 | $1.95 | $1.98 | $1.62 | $1.69 | $1.69 | 3,094,349 |
| 2022-03-11 | $2.04 | $2.11 | $1.97 | $2.02 | $2.02 | 1,173,453 |
| 2022-03-10 | $2.20 | $2.20 | $1.96 | $2.04 | $2.04 | 1,843,668 |
| 2022-03-09 | $2.22 | $2.30 | $2.17 | $2.19 | $2.19 | 1,774,636 |
| 2022-03-08 | $2.08 | $2.23 | $2.04 | $2.14 | $2.14 | 1,161,724 |
| 2022-03-07 | $2.00 | $2.19 | $1.97 | $2.06 | $2.06 | 1,519,754 |
| 2022-03-04 | $2.05 | $2.06 | $1.93 | $2.01 | $2.01 | 982,203 |
| 2022-03-03 | $2.27 | $2.27 | $2.02 | $2.04 | $2.04 | 1,241,776 |
| 2022-03-02 | $2.14 | $2.18 | $2.10 | $2.14 | $2.14 | 1,075,099 |
| 2022-03-01 | $2.19 | $2.29 | $2.10 | $2.13 | $2.13 | 1,038,625 |
| 2022-02-28 | $2.17 | $2.26 | $2.10 | $2.17 | $2.17 | 1,158,848 |
| 2022-02-25 | $2.25 | $2.29 | $2.11 | $2.21 | $2.21 | 1,104,627 |
| 2022-02-24 | $2.12 | $2.39 | $2.12 | $2.20 | $2.20 | 1,922,873 |
| 2022-02-23 | $2.41 | $2.50 | $2.25 | $2.25 | $2.25 | 674,301 |
| 2022-02-22 | $2.45 | $2.52 | $2.31 | $2.44 | $2.44 | 622,056 |
| 2022-02-18 | $2.61 | $2.62 | $2.36 | $2.47 | $2.47 | 969,359 |
| 2022-02-17 | $2.78 | $2.85 | $2.62 | $2.63 | $2.63 | 541,427 |
| 2022-02-16 | $3.03 | $3.08 | $2.71 | $2.77 | $2.77 | 1,172,847 |
| 2022-02-15 | $3.08 | $3.18 | $3.01 | $3.04 | $3.04 | 718,396 |
| 2022-02-14 | $3.25 | $3.25 | $2.92 | $3.04 | $3.04 | 1,161,994 |
| 2022-02-11 | $3.21 | $3.52 | $3.14 | $3.25 | $3.25 | 1,060,086 |
| 2022-02-10 | $3.00 | $3.39 | $2.99 | $3.23 | $3.23 | 1,110,755 |
| 2022-02-09 | $3.00 | $3.06 | $2.94 | $3.06 | $3.06 | 511,557 |
| 2022-02-08 | $2.80 | $3.11 | $2.78 | $3.01 | $3.01 | 877,241 |
| 2022-02-07 | $2.87 | $2.94 | $2.71 | $2.75 | $2.75 | 944,637 |
| 2022-02-04 | $2.65 | $2.90 | $2.57 | $2.89 | $2.89 | 1,001,290 |
| 2022-02-03 | $2.60 | $2.71 | $2.52 | $2.61 | $2.61 | 1,116,804 |
| 2022-02-02 | $2.46 | $2.71 | $2.45 | $2.70 | $2.70 | 1,266,230 |
| 2022-02-01 | $2.62 | $2.74 | $2.50 | $2.53 | $2.53 | 4,703,366 |
| 2022-01-31 | $2.35 | $2.55 | $2.30 | $2.49 | $2.49 | 1,342,047 |
| 2022-01-28 | $2.22 | $2.30 | $2.09 | $2.30 | $2.30 | 848,406 |
| 2022-01-27 | $2.25 | $2.44 | $2.23 | $2.27 | $2.27 | 830,924 |
| 2022-01-26 | $2.26 | $2.41 | $2.17 | $2.26 | $2.26 | 898,253 |
| 2022-01-25 | $2.24 | $2.29 | $2.12 | $2.21 | $2.21 | 464,542 |
| 2022-01-24 | $2.10 | $2.33 | $2.01 | $2.30 | $2.30 | 1,006,350 |
| 2022-01-21 | $2.40 | $2.40 | $2.17 | $2.22 | $2.22 | 1,135,042 |
| 2022-01-20 | $2.41 | $2.59 | $2.36 | $2.43 | $2.43 | 787,818 |
| 2022-01-19 | $2.35 | $2.57 | $2.33 | $2.38 | $2.38 | 1,317,357 |
| 2022-01-18 | $2.67 | $2.73 | $2.49 | $2.50 | $2.50 | 984,384 |
| 2022-01-14 | $2.55 | $2.83 | $2.55 | $2.77 | $2.77 | 1,022,724 |
| 2022-01-13 | $2.89 | $2.89 | $2.48 | $2.51 | $2.51 | 1,102,060 |
| 2022-01-12 | $2.91 | $3.00 | $2.74 | $2.77 | $2.77 | 1,048,372 |
| 2022-01-11 | $2.66 | $3.13 | $2.62 | $2.96 | $2.96 | 2,927,813 |
| 2022-01-10 | $2.90 | $2.91 | $2.62 | $2.65 | $2.65 | 1,058,576 |
| 2022-01-07 | $3.09 | $3.12 | $2.90 | $2.93 | $2.93 | 666,811 |
| 2022-01-06 | $3.11 | $3.15 | $2.92 | $3.07 | $3.07 | 621,668 |
| 2022-01-05 | $3.41 | $3.45 | $3.04 | $3.15 | $3.15 | 1,253,594 |
| 2022-01-04 | $3.61 | $3.62 | $3.37 | $3.52 | $3.52 | 429,898 |
| 2022-01-03 | $3.40 | $3.54 | $3.33 | $3.49 | $3.49 | 574,296 |
| 2021-12-31 | $3.55 | $3.57 | $3.37 | $3.38 | $3.38 | 695,270 |
| 2021-12-30 | $3.41 | $3.62 | $3.41 | $3.54 | $3.54 | 690,485 |
| 2021-12-29 | $3.75 | $3.82 | $3.40 | $3.42 | $3.42 | 636,864 |
| 2021-12-28 | $3.83 | $3.89 | $3.71 | $3.76 | $3.76 | 461,921 |
| 2021-12-27 | $3.81 | $3.87 | $3.56 | $3.82 | $3.82 | 1,123,608 |
| 2021-12-23 | $3.57 | $3.81 | $3.50 | $3.77 | $3.77 | 609,759 |
| 2021-12-22 | $3.38 | $3.59 | $3.31 | $3.57 | $3.57 | 870,268 |
| 2021-12-21 | $3.44 | $3.54 | $3.35 | $3.37 | $3.37 | 905,822 |
| 2021-12-20 | $3.48 | $3.49 | $3.32 | $3.39 | $3.39 | 763,399 |
| 2021-12-17 | $3.47 | $3.73 | $3.34 | $3.55 | $3.55 | 4,335,796 |
| 2021-12-16 | $3.82 | $3.92 | $3.46 | $3.49 | $3.49 | 1,019,006 |
| 2021-12-15 | $3.84 | $3.86 | $3.58 | $3.76 | $3.76 | 1,174,588 |
| 2021-12-14 | $3.86 | $4.00 | $3.43 | $3.87 | $3.87 | 1,658,783 |
| 2021-12-13 | $4.24 | $4.26 | $3.79 | $3.81 | $3.81 | 1,261,883 |
| 2021-12-10 | $4.20 | $4.39 | $4.20 | $4.28 | $4.28 | 586,203 |
| 2021-12-09 | $4.29 | $4.45 | $4.24 | $4.25 | $4.25 | 627,012 |
| 2021-12-08 | $4.39 | $4.45 | $4.27 | $4.29 | $4.29 | 648,623 |
| 2021-12-07 | $4.43 | $4.61 | $4.33 | $4.40 | $4.40 | 1,042,711 |
| 2021-12-06 | $4.39 | $4.56 | $4.11 | $4.24 | $4.24 | 1,557,037 |
| 2021-12-03 | $4.49 | $4.78 | $4.20 | $4.39 | $4.39 | 1,570,748 |
| 2021-12-02 | $4.41 | $4.83 | $4.33 | $4.65 | $4.65 | 1,464,793 |
| 2021-12-01 | $4.29 | $4.34 | $4.11 | $4.15 | $4.15 | 1,740,722 |
| 2021-11-30 | $4.49 | $4.55 | $4.14 | $4.27 | $4.27 | 1,942,971 |
| 2021-11-29 | $4.80 | $4.83 | $4.47 | $4.49 | $4.49 | 1,264,596 |
| 2021-11-26 | $4.70 | $4.87 | $4.54 | $4.87 | $4.87 | 618,655 |
| 2021-11-24 | $4.65 | $4.77 | $4.46 | $4.73 | $4.73 | 985,923 |
| 2021-11-23 | $4.86 | $4.92 | $4.55 | $4.65 | $4.65 | 1,205,152 |
| 2021-11-22 | $5.09 | $5.15 | $4.73 | $4.84 | $4.84 | 1,173,281 |
| 2021-11-19 | $5.23 | $5.28 | $4.97 | $5.10 | $5.10 | 741,928 |
| 2021-11-18 | $5.44 | $5.44 | $5.14 | $5.26 | $5.26 | 960,764 |
| 2021-11-17 | $5.50 | $5.51 | $5.29 | $5.40 | $5.40 | 590,172 |
| 2021-11-16 | $5.40 | $5.50 | $5.30 | $5.47 | $5.47 | 771,802 |
| 2021-11-15 | $5.33 | $5.54 | $5.30 | $5.40 | $5.40 | 646,703 |
| 2021-11-12 | $5.31 | $5.44 | $5.27 | $5.30 | $5.30 | 710,901 |
| 2021-11-11 | $5.91 | $5.91 | $5.16 | $5.44 | $5.44 | 1,093,523 |
| 2021-11-10 | $5.50 | $5.55 | $5.09 | $5.37 | $5.37 | 1,118,322 |
| 2021-11-09 | $5.60 | $5.73 | $5.35 | $5.35 | $5.35 | 1,202,084 |
| 2021-11-08 | $5.80 | $5.90 | $5.46 | $5.62 | $5.62 | 944,320 |
| 2021-11-05 | $6.01 | $6.05 | $5.65 | $5.75 | $5.75 | 1,185,141 |
| 2021-11-04 | $5.94 | $6.44 | $5.92 | $5.97 | $5.97 | 3,034,680 |
| 2021-11-03 | $5.77 | $5.85 | $5.65 | $5.78 | $5.78 | 1,324,258 |
| 2021-11-02 | $5.81 | $5.87 | $5.64 | $5.74 | $5.74 | 594,075 |
| 2021-11-01 | $5.67 | $5.91 | $5.63 | $5.80 | $5.80 | 1,080,142 |
| 2021-10-29 | $5.77 | $5.86 | $5.56 | $5.67 | $5.67 | 1,100,121 |
| 2021-10-28 | $6.50 | $6.54 | $5.75 | $5.82 | $5.82 | 2,195,809 |
| 2021-10-27 | $5.98 | $6.35 | $5.85 | $6.20 | $6.20 | 2,554,703 |
| 2021-10-26 | $5.45 | $6.47 | $5.45 | $5.89 | $5.89 | 4,975,655 |
| 2021-10-25 | $5.61 | $5.64 | $5.41 | $5.48 | $5.48 | 969,457 |
| 2021-10-22 | $5.68 | $5.75 | $5.40 | $5.57 | $5.57 | 964,934 |
| 2021-10-21 | $5.79 | $5.98 | $5.66 | $5.69 | $5.69 | 938,449 |
| 2021-10-20 | $5.81 | $6.05 | $5.67 | $5.72 | $5.72 | 939,579 |
| 2021-10-19 | $5.92 | $6.00 | $5.61 | $5.77 | $5.77 | 1,641,254 |
| 2021-10-18 | $6.00 | $6.09 | $5.85 | $5.92 | $5.92 | 1,142,464 |
| 2021-10-15 | $6.25 | $6.46 | $5.96 | $6.00 | $6.00 | 1,127,037 |
| 2021-10-14 | $6.41 | $6.67 | $6.25 | $6.29 | $6.29 | 1,801,327 |
| 2021-10-13 | $6.00 | $6.18 | $5.79 | $6.16 | $6.16 | 1,390,292 |
| 2021-10-12 | $6.15 | $6.25 | $5.96 | $5.97 | $5.97 | 942,565 |
| 2021-10-11 | $6.32 | $6.49 | $6.00 | $6.10 | $6.10 | 979,928 |
| 2021-10-08 | $6.13 | $6.59 | $5.87 | $6.51 | $6.51 | 2,003,959 |
| 2021-10-07 | $6.30 | $6.65 | $6.10 | $6.12 | $6.12 | 1,915,452 |
| 2021-10-06 | $6.83 | $6.85 | $6.02 | $6.19 | $6.19 | 2,364,367 |
| 2021-10-05 | $7.00 | $7.24 | $6.66 | $6.71 | $6.71 | 2,369,152 |
| 2021-10-04 | $7.47 | $7.93 | $6.90 | $6.97 | $6.97 | 3,082,101 |
| 2021-10-01 | $9.68 | $9.70 | $6.66 | $7.10 | $7.10 | 11,784,428 |
| 2021-09-30 | $12.89 | $13.58 | $12.05 | $12.53 | $12.53 | 1,130,790 |
| 2021-09-29 | $14.02 | $14.47 | $12.03 | $12.13 | $12.13 | 949,095 |
| 2021-09-28 | $13.77 | $14.86 | $13.60 | $14.26 | $14.26 | 957,079 |
| 2021-09-27 | $14.00 | $14.74 | $13.75 | $14.04 | $14.04 | 465,179 |
| 2021-09-24 | $14.55 | $15.28 | $13.67 | $13.85 | $13.85 | 1,378,577 |
| 2021-09-23 | $17.78 | $18.86 | $13.67 | $14.68 | $14.68 | 3,746,052 |
| 2021-09-22 | $15.40 | $19.50 | $14.60 | $18.45 | $18.45 | 6,341,633 |
| 2021-09-21 | $14.37 | $18.36 | $13.53 | $15.27 | $15.27 | 12,073,666 |
| 2021-09-20 | $12.47 | $13.68 | $11.69 | $12.95 | $12.95 | 1,052,324 |
| 2021-09-17 | $11.27 | $14.80 | $10.20 | $13.71 | $13.71 | 6,897,270 |
| 2021-09-16 | $12.13 | $13.20 | $10.86 | $11.41 | $11.41 | 4,067,739 |
| 2021-09-15 | $9.51 | $9.95 | $9.22 | $9.76 | $9.76 | 330,441 |
| 2021-09-14 | $9.61 | $9.80 | $9.00 | $9.18 | $9.18 | 147,965 |
| 2021-09-13 | $9.99 | $10.08 | $9.16 | $9.28 | $9.28 | 285,325 |
| 2021-09-10 | $11.12 | $11.24 | $9.92 | $9.92 | $9.92 | 234,409 |
| 2021-09-09 | $10.96 | $12.30 | $10.96 | $11.03 | $11.03 | 452,459 |
| 2021-09-08 | $10.49 | $11.65 | $10.36 | $11.22 | $11.22 | 358,090 |
| 2021-09-07 | $11.58 | $12.64 | $10.47 | $10.65 | $10.65 | 853,973 |
| 2021-09-03 | $9.20 | $12.85 | $9.11 | $11.85 | $11.85 | 1,355,645 |
| 2021-09-02 | $9.99 | $9.99 | $9.12 | $9.18 | $9.18 | 147,335 |
| 2021-09-01 | $9.60 | $9.99 | $9.56 | $9.91 | $9.91 | 53,002 |
| 2021-08-31 | $9.37 | $9.68 | $9.34 | $9.63 | $9.63 | 65,595 |
| 2021-08-30 | $9.72 | $9.73 | $9.16 | $9.37 | $9.37 | 73,772 |
| 2021-08-27 | $9.64 | $9.79 | $9.25 | $9.50 | $9.50 | 175,664 |
| 2021-08-26 | $9.00 | $10.00 | $8.90 | $9.72 | $9.72 | 254,627 |
| 2021-08-25 | $8.87 | $8.93 | $8.73 | $8.90 | $8.90 | 49,788 |
| 2021-08-24 | $8.27 | $8.88 | $8.27 | $8.77 | $8.77 | 123,904 |
| 2021-08-23 | $9.84 | $9.84 | $8.30 | $8.35 | $8.35 | 224,736 |
| 2021-08-20 | $8.99 | $9.30 | $8.68 | $9.05 | $9.05 | 122,384 |
| 2021-08-19 | $9.99 | $9.99 | $8.77 | $8.85 | $8.85 | 148,762 |
| 2021-08-18 | $9.51 | $10.09 | $9.45 | $9.90 | $9.90 | 185,644 |
| 2021-08-17 | $10.25 | $10.52 | $9.30 | $9.41 | $9.41 | 256,327 |
| 2021-08-16 | $9.45 | $10.15 | $9.45 | $9.93 | $9.93 | 523,714 |
| 2021-08-13 | $9.66 | $9.69 | $9.20 | $9.23 | $9.23 | 119,783 |
| 2021-08-12 | $9.62 | $9.78 | $9.61 | $9.64 | $9.64 | 78,920 |
| 2021-08-11 | $9.77 | $9.80 | $9.55 | $9.60 | $9.60 | 200,675 |
| 2021-08-10 | $9.85 | $9.89 | $9.61 | $9.79 | $9.79 | 258,692 |
| 2021-08-09 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 201,419 |
| 2021-08-06 | $9.97 | $9.99 | $9.97 | $9.98 | $9.98 | 195,621 |
| 2021-08-05 | $9.96 | $10.00 | $9.96 | $9.97 | $9.97 | 4,727,145 |
| 2021-08-04 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 141,925 |
| 2021-08-03 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 193,748 |
| 2021-08-02 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 297,453 |
| 2021-07-30 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 417,367 |
| 2021-07-29 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 479,326 |
| 2021-07-28 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 237,372 |
| 2021-07-27 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 668,075 |
| 2021-07-26 | $9.96 | $9.97 | $9.95 | $9.96 | $9.96 | 256,504 |
| 2021-07-23 | $9.94 | $9.97 | $9.92 | $9.96 | $9.96 | 186,735 |
| 2021-07-22 | $9.93 | $9.95 | $9.93 | $9.94 | $9.94 | 102,550 |
| 2021-07-21 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 99,152 |
| 2021-07-20 | $9.93 | $9.96 | $9.93 | $9.95 | $9.95 | 31,681 |
| 2021-07-19 | $9.95 | $9.97 | $9.91 | $9.96 | $9.96 | 168,069 |
| 2021-07-16 | $9.95 | $10.00 | $9.94 | $10.00 | $10.00 | 105,968 |
| 2021-07-15 | $9.97 | $9.97 | $9.95 | $9.96 | $9.96 | 70,446 |
| 2021-07-14 | $10.00 | $10.00 | $9.94 | $9.96 | $9.96 | 50,784 |
| 2021-07-13 | $9.96 | $10.00 | $9.95 | $9.97 | $9.97 | 67,238 |
| 2021-07-12 | $9.93 | $10.00 | $9.93 | $9.97 | $9.97 | 31,129 |
| 2021-07-09 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 37,043 |
| 2021-07-08 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 58,113 |
| 2021-07-07 | $10.00 | $10.05 | $9.95 | $9.97 | $9.97 | 362,035 |
| 2021-07-06 | $10.02 | $10.04 | $9.96 | $9.97 | $9.97 | 172,070 |
| 2021-07-02 | $10.00 | $10.04 | $10.00 | $10.02 | $10.02 | 143,217 |
| 2021-07-01 | $10.02 | $10.03 | $9.95 | $9.98 | $9.98 | 126,259 |
| 2021-06-30 | $10.01 | $10.01 | $9.95 | $9.98 | $9.98 | 91,553 |
| 2021-06-29 | $9.95 | $10.01 | $9.95 | $9.99 | $9.99 | 28,407 |
| 2021-06-28 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 37,538 |
| 2021-06-25 | $9.99 | $9.99 | $9.95 | $9.99 | $9.99 | 78,139 |
| 2021-06-24 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 61,525 |
| 2021-06-23 | $9.95 | $9.98 | $9.94 | $9.96 | $9.96 | 79,293 |
| 2021-06-22 | $9.94 | $9.98 | $9.93 | $9.96 | $9.96 | 95,230 |
| 2021-06-21 | $9.96 | $9.96 | $9.91 | $9.95 | $9.95 | 38,448 |
| 2021-06-18 | $9.93 | $9.97 | $9.93 | $9.95 | $9.95 | 37,889 |
| 2021-06-17 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 67,803 |
| 2021-06-16 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 98,729 |
| 2021-06-15 | $10.00 | $10.01 | $9.91 | $9.94 | $9.94 | 170,600 |
| 2021-06-14 | $10.02 | $10.04 | $9.95 | $9.98 | $9.98 | 124,672 |
| 2021-06-11 | $10.07 | $10.11 | $9.99 | $10.00 | $10.00 | 190,805 |
| 2021-06-10 | $9.99 | $9.99 | $9.94 | $9.95 | $9.95 | 206,783 |
| 2021-06-09 | $9.98 | $10.01 | $9.93 | $9.94 | $9.94 | 390,189 |
| 2021-06-08 | $9.94 | $9.96 | $9.93 | $9.94 | $9.94 | 281,470 |
| 2021-06-07 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 39,805 |
| 2021-06-04 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 128,684 |
| 2021-06-03 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 62,159 |
| 2021-06-02 | $9.94 | $9.96 | $9.91 | $9.94 | $9.94 | 197,163 |
| 2021-06-01 | $9.89 | $9.95 | $9.89 | $9.95 | $9.95 | 95,034 |
| 2021-05-28 | $9.89 | $9.91 | $9.88 | $9.90 | $9.90 | 227,272 |
| 2021-05-27 | $9.89 | $9.91 | $9.88 | $9.89 | $9.89 | 170,632 |
| 2021-05-26 | $9.92 | $9.92 | $9.85 | $9.87 | $9.87 | 194,287 |
| 2021-05-25 | $9.89 | $9.91 | $9.86 | $9.90 | $9.90 | 379,110 |
| 2021-05-24 | $9.92 | $9.95 | $9.85 | $9.90 | $9.90 | 177,884 |
| 2021-05-21 | $9.92 | $9.94 | $9.89 | $9.91 | $9.91 | 48,349 |
| 2021-05-20 | $9.87 | $9.91 | $9.85 | $9.90 | $9.90 | 431,505 |
| 2021-05-19 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 769,369 |
| 2021-05-18 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 117,663 |
| 2021-05-17 | $9.87 | $9.89 | $9.86 | $9.88 | $9.88 | 147,003 |
| 2021-05-14 | $9.90 | $9.90 | $9.87 | $9.89 | $9.89 | 121,596 |
| 2021-05-13 | $9.86 | $9.90 | $9.86 | $9.87 | $9.87 | 339,415 |
| 2021-05-12 | $9.85 | $9.89 | $9.85 | $9.87 | $9.87 | 204,960 |
| 2021-05-11 | $9.84 | $9.88 | $9.84 | $9.87 | $9.87 | 505,108 |
| 2021-05-10 | $9.90 | $9.92 | $9.88 | $9.89 | $9.89 | 254,590 |
| 2021-05-07 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 212,547 |
| 2021-05-06 | $9.89 | $9.92 | $9.88 | $9.90 | $9.90 | 779,978 |
| 2021-05-05 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 105,800 |
| 2021-05-04 | $9.91 | $9.92 | $9.85 | $9.89 | $9.89 | 231,759 |
| 2021-05-03 | $9.94 | $9.94 | $9.90 | $9.92 | $9.92 | 258,193 |
| 2021-04-30 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 76,825 |
| 2021-04-29 | $9.91 | $9.95 | $9.89 | $9.93 | $9.93 | 226,916 |
| 2021-04-28 | $9.95 | $9.95 | $9.90 | $9.91 | $9.91 | 109,089 |
| 2021-04-27 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 244,815 |
| 2021-04-26 | $9.95 | $9.96 | $9.90 | $9.95 | $9.95 | 612,555 |
| 2021-04-23 | $9.94 | $9.96 | $9.90 | $9.95 | $9.95 | 177,938 |
| 2021-04-22 | $9.88 | $9.96 | $9.86 | $9.93 | $9.93 | 810,682 |
| 2021-04-21 | $9.82 | $9.93 | $9.82 | $9.90 | $9.90 | 108,379 |
| 2021-04-20 | $9.83 | $9.88 | $9.82 | $9.87 | $9.87 | 242,195 |
| 2021-04-19 | $9.98 | $9.98 | $9.83 | $9.87 | $9.87 | 626,054 |
| 2021-04-16 | $9.94 | $9.94 | $9.87 | $9.91 | $9.91 | 195,596 |
| 2021-04-15 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 281,138 |
| 2021-04-14 | $9.88 | $9.91 | $9.86 | $9.89 | $9.89 | 782,024 |
| 2021-04-13 | $9.93 | $9.94 | $9.87 | $9.88 | $9.88 | 178,607 |
| 2021-04-12 | $9.99 | $9.99 | $9.91 | $9.95 | $9.95 | 113,668 |
| 2021-04-09 | $9.95 | $10.00 | $9.94 | $9.99 | $9.99 | 134,248 |
| 2021-04-08 | $9.95 | $9.99 | $9.89 | $9.97 | $9.97 | 235,887 |
| 2021-04-07 | $10.01 | $10.03 | $9.89 | $9.93 | $9.93 | 253,900 |
| 2021-04-06 | $10.03 | $10.05 | $9.96 | $9.98 | $9.98 | 249,818 |
| 2021-04-05 | $10.01 | $10.09 | $10.00 | $10.02 | $10.02 | 272,819 |
| 2021-04-01 | $10.04 | $10.07 | $9.98 | $10.01 | $10.01 | 462,234 |
| 2021-03-31 | $10.04 | $10.05 | $9.96 | $10.02 | $10.02 | 311,545 |
| 2021-03-30 | $10.01 | $10.03 | $9.94 | $9.96 | $9.96 | 225,220 |
| 2021-03-29 | $10.21 | $10.25 | $9.94 | $10.02 | $10.02 | 669,256 |
| 2021-03-26 | $10.03 | $10.27 | $9.96 | $10.05 | $10.05 | 1,426,885 |
| 2021-03-25 | $9.89 | $10.03 | $9.82 | $9.90 | $9.90 | 1,298,192 |
| 2021-03-24 | $10.16 | $10.16 | $9.83 | $10.01 | $10.01 | 970,554 |
| 2021-03-23 | $10.27 | $10.28 | $10.11 | $10.11 | $10.11 | 802,498 |
| 2021-03-22 | $10.50 | $10.63 | $10.24 | $10.25 | $10.25 | 774,521 |
| 2021-03-19 | $10.33 | $10.40 | $10.23 | $10.37 | $10.37 | 489,393 |
| 2021-03-18 | $10.25 | $10.34 | $10.21 | $10.24 | $10.24 | 708,574 |
| 2021-03-17 | $10.25 | $10.40 | $10.21 | $10.30 | $10.30 | 1,021,453 |
| 2021-03-16 | $10.51 | $10.55 | $10.22 | $10.32 | $10.32 | 750,523 |
| 2021-03-15 | $10.66 | $10.67 | $10.40 | $10.52 | $10.52 | 867,350 |
| 2021-03-12 | $10.50 | $10.79 | $10.39 | $10.66 | $10.66 | 477,300 |
| 2021-03-11 | $10.63 | $10.64 | $10.45 | $10.57 | $10.57 | 1,486,951 |
| 2021-03-10 | $10.55 | $10.67 | $10.37 | $10.48 | $10.48 | 634,265 |
| 2021-03-09 | $10.55 | $10.68 | $10.37 | $10.49 | $10.49 | 453,399 |
| 2021-03-08 | $10.60 | $10.74 | $10.35 | $10.43 | $10.43 | 983,081 |
| 2021-03-05 | $10.49 | $10.72 | $10.03 | $10.66 | $10.66 | 1,613,601 |
| 2021-03-04 | $10.28 | $10.34 | $10.03 | $10.13 | $10.13 | 2,762,295 |
| 2021-03-03 | $10.56 | $10.75 | $10.18 | $10.22 | $10.22 | 2,383,412 |
| 2021-03-02 | $11.07 | $11.08 | $10.40 | $10.44 | $10.44 | 3,824,489 |
| 2021-03-01 | $11.98 | $12.05 | $10.88 | $10.99 | $10.99 | 12,291,113 |
| 2021-02-26 | $10.17 | $10.47 | $10.17 | $10.47 | $10.47 | 262,150 |
| 2021-02-25 | $10.35 | $10.42 | $10.20 | $10.25 | $10.25 | 126,376 |
| 2021-02-24 | $10.43 | $10.50 | $10.34 | $10.39 | $10.39 | 166,510 |
| 2021-02-23 | $10.43 | $10.43 | $10.17 | $10.33 | $10.33 | 186,115 |
| 2021-02-22 | $10.43 | $10.52 | $10.36 | $10.48 | $10.48 | 126,614 |
| 2021-02-19 | $10.55 | $10.55 | $10.34 | $10.35 | $10.35 | 323,348 |
| 2021-02-18 | $10.48 | $10.55 | $10.42 | $10.49 | $10.49 | 30,401 |
| 2021-02-17 | $10.50 | $10.54 | $10.42 | $10.52 | $10.52 | 45,361 |
| 2021-02-16 | $10.55 | $10.55 | $10.43 | $10.50 | $10.50 | 85,327 |
| 2021-02-12 | $10.46 | $10.59 | $10.45 | $10.50 | $10.50 | 85,518 |
| 2021-02-11 | $10.54 | $10.60 | $10.50 | $10.52 | $10.52 | 91,315 |
| 2021-02-10 | $10.55 | $10.64 | $10.42 | $10.45 | $10.45 | 84,130 |
| 2021-02-09 | $10.52 | $10.60 | $10.44 | $10.54 | $10.54 | 77,774 |
| 2021-02-08 | $10.65 | $10.86 | $10.46 | $10.54 | $10.54 | 147,248 |
| 2021-02-05 | $10.55 | $10.72 | $10.50 | $10.61 | $10.61 | 208,406 |
| 2021-02-04 | $10.60 | $10.64 | $10.34 | $10.49 | $10.49 | 187,843 |
| 2021-02-03 | $10.50 | $10.68 | $10.47 | $10.51 | $10.51 | 60,315 |
| 2021-02-02 | $10.55 | $10.55 | $10.35 | $10.44 | $10.44 | 50,170 |
| 2021-02-01 | $10.30 | $10.49 | $10.20 | $10.40 | $10.40 | 323,474 |
| 2021-01-29 | $10.24 | $10.30 | $10.14 | $10.26 | $10.26 | 195,211 |
| 2021-01-28 | $10.23 | $10.38 | $10.17 | $10.19 | $10.19 | 61,444 |
| 2021-01-27 | $10.21 | $10.33 | $10.12 | $10.20 | $10.20 | 323,005 |
| 2021-01-26 | $10.54 | $10.55 | $10.34 | $10.36 | $10.36 | 290,883 |
| 2021-01-25 | $10.59 | $10.71 | $10.34 | $10.53 | $10.53 | 223,595 |
| 2021-01-22 | $10.50 | $10.65 | $10.50 | $10.53 | $10.53 | 294,954 |
| 2021-01-21 | $10.50 | $10.70 | $10.46 | $10.49 | $10.49 | 204,534 |
| 2021-01-20 | $10.59 | $10.64 | $10.39 | $10.44 | $10.44 | 183,482 |
| 2021-01-19 | $10.48 | $10.70 | $10.32 | $10.54 | $10.54 | 184,153 |
| 2021-01-15 | $10.28 | $10.49 | $10.22 | $10.45 | $10.45 | 179,698 |
| 2021-01-14 | $10.69 | $10.69 | $10.25 | $10.30 | $10.30 | 142,496 |
| 2021-01-13 | $10.28 | $10.38 | $10.20 | $10.33 | $10.33 | 163,892 |
| 2021-01-12 | $10.28 | $10.29 | $10.16 | $10.19 | $10.19 | 160,577 |
| 2021-01-11 | $10.25 | $10.29 | $10.15 | $10.22 | $10.22 | 291,256 |
| 2021-01-08 | $10.23 | $10.27 | $10.15 | $10.21 | $10.21 | 245,750 |
| 2021-01-07 | $10.10 | $10.26 | $10.00 | $10.13 | $10.13 | 86,477 |
| 2021-01-06 | $10.11 | $10.11 | $10.03 | $10.10 | $10.10 | 112,811 |
| 2021-01-05 | $10.05 | $10.10 | $10.05 | $10.10 | $10.10 | 206,469 |
| 2021-01-04 | $10.09 | $10.17 | $10.08 | $10.08 | $10.08 | 40,696 |
| 2020-12-31 | $10.08 | $10.13 | $10.00 | $10.01 | $10.01 | 187,227 |
| 2020-12-30 | $10.02 | $10.17 | $10.02 | $10.17 | $10.17 | 14,856 |
| 2020-12-29 | $10.15 | $10.20 | $10.00 | $10.06 | $10.06 | 35,583 |
| 2020-12-28 | $10.25 | $10.31 | $10.12 | $10.20 | $10.20 | 51,098 |
| 2020-12-24 | $10.10 | $10.16 | $10.03 | $10.08 | $10.08 | 20,501 |
| 2020-12-23 | $10.10 | $10.10 | $9.95 | $10.07 | $10.07 | 37,678 |
| 2020-12-22 | $10.20 | $10.20 | $9.95 | $10.05 | $10.05 | 34,521 |
| 2020-12-21 | $10.05 | $10.14 | $9.99 | $10.09 | $10.09 | 26,653 |
| 2020-12-18 | $10.05 | $10.39 | $10.05 | $10.06 | $10.06 | 112,854 |
| 2020-12-17 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 6,014 |
| 2020-12-16 | $10.12 | $10.12 | $10.00 | $10.01 | $10.01 | 8,472 |
| 2020-12-15 | $10.10 | $10.13 | $9.98 | $10.05 | $10.05 | 53,929 |
| 2020-12-14 | $10.00 | $10.11 | $9.90 | $10.02 | $10.02 | 378,487 |
| 2020-12-11 | $9.94 | $9.99 | $9.90 | $9.90 | $9.90 | 31,107 |
| 2020-12-10 | $9.90 | $10.00 | $9.83 | $9.87 | $9.87 | 208,731 |
| 2020-12-09 | $10.00 | $10.04 | $9.82 | $9.83 | $9.83 | 41,050 |
| 2020-12-08 | $10.06 | $10.06 | $9.78 | $9.86 | $9.86 | 24,719 |
| 2020-12-07 | $10.02 | $10.18 | $9.80 | $9.99 | $9.99 | 73,280 |
| 2020-12-04 | $9.89 | $9.89 | $9.80 | $9.88 | $9.88 | 79,129 |
| 2020-12-03 | $9.89 | $9.89 | $9.85 | $9.88 | $9.88 | 58,252 |
| 2020-12-02 | $9.89 | $9.89 | $9.81 | $9.85 | $9.85 | 33,928 |
| 2020-12-01 | $9.84 | $9.86 | $9.84 | $9.84 | $9.84 | 124,119 |
| 2020-11-30 | $9.86 | $9.86 | $9.81 | $9.84 | $9.84 | 129,681 |
| 2020-11-27 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 857 |
| 2020-11-25 | $9.81 | $9.81 | $9.76 | $9.76 | $9.76 | 1,099 |
| 2020-11-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 201 |
| 2020-11-23 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 16,504 |
| 2020-11-20 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 370,000 |
| 2020-11-19 | $9.69 | $9.70 | $9.67 | $9.70 | $9.70 | 100,900 |
| 2020-11-18 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 6,950 |
| 2020-11-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5,601 |
| 2020-11-16 | $9.70 | $9.71 | $9.70 | $9.70 | $9.70 | 10,975 |
| 2020-11-13 | $9.73 | $9.73 | $9.70 | $9.70 | $9.70 | 5,000 |
| 2020-11-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 352 |
| 2020-11-11 | $9.63 | $9.74 | $9.63 | $9.70 | $9.70 | 2,400 |
| 2020-11-10 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 892 |
| 2020-11-09 | $9.70 | $9.78 | $9.63 | $9.65 | $9.65 | 3,835 |
| 2020-11-06 | $9.75 | $9.75 | $9.67 | $9.68 | $9.68 | 700 |
| 2020-11-05 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 0 |
| 2020-11-04 | $9.59 | $9.59 | $9.50 | $9.50 | $9.50 | 200 |
| 2020-11-03 | $9.50 | $9.70 | $9.50 | $9.70 | $9.70 | 323 |
Spire Global Inc - Class A (SPIR) News Headlines
Recent Spire Global Inc - Class A (SPIR) News
Similar Companies to Spire Global Inc - Class A (SPIR) 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 | -- | -- | -- |