Presidio Property Trust Inc - Class A (SQFT) Exchange: NASDAQ
Data as of April 26, 2024
$1.02 ($0.05) 5.15%
Presidio Property Trust Inc - Class A - Daily Information
Click for more stock information on Presidio Property Trust Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $0.93 |
| Previous Close | $1.02 |
| High | $1.03 |
| Low | $0.93 |
| Adjusted Open | $0.93 |
| Previous Adjusted Close | $1.02 |
| Adjusted High | $1.03 |
| Adjusted Low | $0.93 |
About Presidio Property Trust Inc - Class A (SQFT)
Presidio Property Trust Inc Com Cl C
Invest in Presidio Property Trust Inc - Class A (SQFT)
Historical Stock Data for Presidio Property Trust Inc - Class A (SQFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $0.93 | $1.03 | $0.93 | $1.02 | $1.02 | 23,289 |
| 2024-04-23 | $0.89 | $0.99 | $0.87 | $0.97 | $0.97 | 41,087 |
| 2024-04-22 | $0.88 | $1.01 | $0.84 | $0.98 | $0.98 | 92,667 |
| 2024-04-19 | $0.99 | $0.99 | $0.83 | $0.84 | $0.84 | 35,169 |
| 2024-04-18 | $0.88 | $1.00 | $0.84 | $0.90 | $0.90 | 76,553 |
| 2024-04-17 | $0.95 | $0.95 | $0.89 | $0.90 | $0.90 | 45,820 |
| 2024-04-16 | $0.96 | $1.04 | $0.90 | $0.92 | $0.92 | 143,327 |
| 2024-04-15 | $1.02 | $1.02 | $0.94 | $0.94 | $0.94 | 24,546 |
| 2024-04-12 | $1.02 | $1.02 | $0.96 | $0.98 | $0.98 | 37,349 |
| 2024-04-11 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 16,345 |
| 2024-04-10 | $1.05 | $1.05 | $1.01 | $1.04 | $1.04 | 23,228 |
| 2024-04-09 | $1.07 | $1.09 | $0.99 | $1.04 | $1.04 | 74,759 |
| 2024-04-08 | $1.00 | $1.13 | $1.00 | $1.05 | $1.05 | 39,752 |
| 2024-04-05 | $1.11 | $1.11 | $1.01 | $1.05 | $1.05 | 27,244 |
| 2024-04-04 | $1.14 | $1.20 | $1.09 | $1.10 | $1.10 | 20,564 |
| 2024-04-03 | $1.21 | $1.21 | $1.06 | $1.15 | $1.15 | 27,944 |
| 2024-04-02 | $1.16 | $1.19 | $1.15 | $1.17 | $1.17 | 3,842 |
| 2024-04-01 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 32,452 |
| 2024-03-28 | $1.12 | $1.23 | $1.12 | $1.22 | $1.22 | 25,133 |
| 2024-03-27 | $1.18 | $1.25 | $1.12 | $1.16 | $1.16 | 25,327 |
| 2024-03-26 | $1.15 | $1.24 | $1.12 | $1.16 | $1.16 | 32,706 |
| 2024-03-25 | $1.28 | $1.28 | $1.20 | $1.23 | $1.23 | 33,182 |
| 2024-03-22 | $1.29 | $1.31 | $1.22 | $1.30 | $1.30 | 24,368 |
| 2024-03-21 | $1.31 | $1.36 | $1.26 | $1.30 | $1.30 | 25,590 |
| 2024-03-20 | $1.35 | $1.39 | $1.25 | $1.34 | $1.34 | 67,121 |
| 2024-03-19 | $1.26 | $1.39 | $1.26 | $1.33 | $1.33 | 78,145 |
| 2024-03-18 | $1.18 | $1.31 | $1.14 | $1.29 | $1.29 | 105,262 |
| 2024-03-15 | $1.10 | $1.18 | $1.06 | $1.18 | $1.18 | 20,438 |
| 2024-03-14 | $1.20 | $1.26 | $1.11 | $1.13 | $1.13 | 64,860 |
| 2024-03-13 | $1.06 | $1.37 | $1.02 | $1.20 | $1.20 | 102,432 |
| 2024-03-12 | $1.01 | $1.07 | $1.00 | $1.01 | $1.01 | 24,203 |
| 2024-03-11 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 25,959 |
| 2024-03-08 | $1.06 | $1.10 | $1.02 | $1.03 | $1.03 | 20,972 |
| 2024-03-07 | $1.01 | $1.10 | $0.99 | $1.03 | $1.03 | 52,875 |
| 2024-03-06 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 17,364 |
| 2024-03-05 | $1.09 | $1.09 | $1.02 | $1.04 | $1.04 | 71,614 |
| 2024-03-04 | $1.10 | $1.10 | $1.03 | $1.05 | $1.05 | 46,092 |
| 2024-03-01 | $1.11 | $1.14 | $1.07 | $1.09 | $1.09 | 8,526 |
| 2024-02-29 | $1.13 | $1.14 | $1.08 | $1.08 | $1.08 | 7,921 |
| 2024-02-28 | $1.09 | $1.15 | $1.06 | $1.10 | $1.10 | 14,623 |
| 2024-02-27 | $1.09 | $1.14 | $1.06 | $1.07 | $1.07 | 14,663 |
| 2024-02-26 | $1.07 | $1.12 | $1.05 | $1.08 | $1.08 | 22,708 |
| 2024-02-23 | $1.10 | $1.18 | $1.07 | $1.08 | $1.08 | 22,406 |
| 2024-02-22 | $1.23 | $1.23 | $1.05 | $1.11 | $1.11 | 63,288 |
| 2024-02-21 | $1.07 | $1.14 | $1.06 | $1.14 | $1.14 | 55,152 |
| 2024-02-20 | $1.03 | $1.19 | $1.03 | $1.11 | $1.11 | 92,772 |
| 2024-02-16 | $1.07 | $1.09 | $1.04 | $1.09 | $1.09 | 4,974 |
| 2024-02-15 | $1.07 | $1.09 | $1.02 | $1.05 | $1.05 | 29,106 |
| 2024-02-14 | $0.98 | $1.08 | $0.98 | $1.08 | $1.08 | 34,245 |
| 2024-02-13 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 15,073 |
| 2024-02-12 | $1.01 | $1.06 | $1.01 | $1.02 | $1.02 | 19,501 |
| 2024-02-09 | $1.05 | $1.06 | $0.95 | $1.03 | $1.03 | 26,179 |
| 2024-02-08 | $1.05 | $1.07 | $1.03 | $1.03 | $1.03 | 9,699 |
| 2024-02-07 | $1.05 | $1.08 | $1.01 | $1.05 | $1.05 | 23,389 |
| 2024-02-06 | $1.03 | $1.07 | $1.01 | $1.04 | $1.04 | 29,831 |
| 2024-02-05 | $0.98 | $1.08 | $0.98 | $1.07 | $1.07 | 84,065 |
| 2024-02-02 | $1.05 | $1.17 | $1.03 | $1.06 | $1.06 | 42,079 |
| 2024-02-01 | $1.06 | $1.18 | $1.06 | $1.10 | $1.10 | 30,476 |
| 2024-01-31 | $1.16 | $1.18 | $1.05 | $1.05 | $1.05 | 37,853 |
| 2024-01-30 | $1.13 | $1.18 | $1.09 | $1.15 | $1.15 | 11,502 |
| 2024-01-29 | $1.14 | $1.18 | $1.13 | $1.14 | $1.14 | 3,975 |
| 2024-01-26 | $1.10 | $1.20 | $1.10 | $1.14 | $1.14 | 5,977 |
| 2024-01-25 | $1.16 | $1.20 | $1.14 | $1.14 | $1.14 | 9,553 |
| 2024-01-24 | $1.16 | $1.23 | $1.12 | $1.18 | $1.18 | 50,476 |
| 2024-01-23 | $1.01 | $1.23 | $1.01 | $1.12 | $1.12 | 73,818 |
| 2024-01-22 | $1.09 | $1.12 | $1.03 | $1.03 | $1.03 | 29,649 |
| 2024-01-19 | $1.08 | $1.14 | $1.01 | $1.08 | $1.08 | 56,673 |
| 2024-01-18 | $1.08 | $1.12 | $1.06 | $1.09 | $1.09 | 21,842 |
| 2024-01-17 | $1.13 | $1.18 | $1.10 | $1.10 | $1.10 | 22,524 |
| 2024-01-16 | $1.11 | $1.18 | $1.09 | $1.12 | $1.12 | 51,925 |
| 2024-01-12 | $1.18 | $1.22 | $1.14 | $1.16 | $1.16 | 8,265 |
| 2024-01-11 | $1.12 | $1.18 | $1.12 | $1.14 | $1.14 | 9,733 |
| 2024-01-10 | $1.14 | $1.21 | $1.12 | $1.16 | $1.16 | 8,962 |
| 2024-01-09 | $1.14 | $1.18 | $1.14 | $1.17 | $1.17 | 11,036 |
| 2024-01-08 | $1.15 | $1.19 | $1.15 | $1.18 | $1.18 | 7,093 |
| 2024-01-05 | $1.15 | $1.20 | $1.13 | $1.18 | $1.18 | 91,398 |
| 2024-01-04 | $1.15 | $1.19 | $1.13 | $1.19 | $1.19 | 14,397 |
| 2024-01-03 | $1.15 | $1.17 | $1.07 | $1.17 | $1.17 | 24,527 |
| 2024-01-02 | $1.03 | $1.13 | $1.00 | $1.12 | $1.12 | 31,166 |
| 2023-12-29 | $1.03 | $1.13 | $1.03 | $1.03 | $1.03 | 21,747 |
| 2023-12-28 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 43,783 |
| 2023-12-27 | $1.10 | $1.13 | $1.09 | $1.09 | $1.09 | 48,211 |
| 2023-12-26 | $1.12 | $1.18 | $1.10 | $1.11 | $1.11 | 30,140 |
| 2023-12-22 | $1.11 | $1.20 | $1.10 | $1.15 | $1.15 | 35,308 |
| 2023-12-21 | $1.19 | $1.24 | $1.11 | $1.15 | $1.15 | 26,134 |
| 2023-12-20 | $1.27 | $1.27 | $1.17 | $1.18 | $1.18 | 27,174 |
| 2023-12-19 | $1.20 | $1.38 | $1.16 | $1.27 | $1.27 | 72,889 |
| 2023-12-18 | $1.24 | $1.32 | $1.11 | $1.24 | $1.24 | 75,834 |
| 2023-12-15 | $1.31 | $1.39 | $1.25 | $1.28 | $1.28 | 39,798 |
| 2023-12-14 | $1.29 | $1.40 | $1.28 | $1.33 | $1.31 | 63,403 |
| 2023-12-13 | $1.29 | $1.35 | $1.26 | $1.30 | $1.28 | 51,140 |
| 2023-12-12 | $1.37 | $1.38 | $1.25 | $1.28 | $1.26 | 136,717 |
| 2023-12-11 | $1.27 | $1.45 | $1.19 | $1.37 | $1.35 | 335,893 |
| 2023-12-08 | $0.97 | $1.19 | $0.97 | $1.18 | $1.18 | 108,605 |
| 2023-12-07 | $0.96 | $1.08 | $0.96 | $1.03 | $1.03 | 99,134 |
| 2023-12-06 | $0.93 | $1.00 | $0.92 | $0.95 | $0.95 | 49,445 |
| 2023-12-05 | $0.92 | $0.95 | $0.88 | $0.92 | $0.92 | 22,869 |
| 2023-12-04 | $0.90 | $0.95 | $0.86 | $0.90 | $0.90 | 23,791 |
| 2023-12-01 | $0.93 | $1.00 | $0.89 | $0.95 | $0.95 | 132,763 |
| 2023-11-30 | $0.86 | $0.93 | $0.85 | $0.93 | $0.93 | 53,306 |
| 2023-11-29 | $0.85 | $0.94 | $0.85 | $0.91 | $0.91 | 42,941 |
| 2023-11-28 | $0.81 | $0.91 | $0.72 | $0.85 | $0.85 | 64,976 |
| 2023-11-27 | $0.87 | $0.94 | $0.81 | $0.84 | $0.84 | 50,182 |
| 2023-11-24 | $0.88 | $0.95 | $0.75 | $0.88 | $0.88 | 129,116 |
| 2023-11-22 | $0.62 | $0.96 | $0.61 | $0.96 | $0.96 | 177,874 |
| 2023-11-21 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 22,427 |
| 2023-11-20 | $0.64 | $0.64 | $0.55 | $0.62 | $0.62 | 49,690 |
| 2023-11-17 | $0.62 | $0.67 | $0.57 | $0.58 | $0.58 | 119,463 |
| 2023-11-16 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 30,665 |
| 2023-11-15 | $0.55 | $0.61 | $0.50 | $0.54 | $0.54 | 38,344 |
| 2023-11-14 | $0.58 | $0.61 | $0.50 | $0.59 | $0.59 | 47,705 |
| 2023-11-13 | $0.61 | $0.61 | $0.56 | $0.59 | $0.59 | 9,912 |
| 2023-11-10 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 22,831 |
| 2023-11-09 | $0.65 | $0.65 | $0.58 | $0.58 | $0.58 | 8,711 |
| 2023-11-08 | $0.63 | $0.68 | $0.60 | $0.60 | $0.60 | 4,041 |
| 2023-11-07 | $0.67 | $0.67 | $0.55 | $0.63 | $0.63 | 13,607 |
| 2023-11-06 | $0.69 | $0.69 | $0.59 | $0.59 | $0.59 | 17,043 |
| 2023-11-03 | $0.66 | $0.70 | $0.62 | $0.65 | $0.65 | 33,625 |
| 2023-11-02 | $0.59 | $0.69 | $0.57 | $0.63 | $0.63 | 21,023 |
| 2023-11-01 | $0.62 | $0.66 | $0.60 | $0.65 | $0.65 | 60,967 |
| 2023-10-31 | $0.56 | $0.60 | $0.52 | $0.59 | $0.59 | 30,848 |
| 2023-10-30 | $0.53 | $0.55 | $0.50 | $0.55 | $0.55 | 66,749 |
| 2023-10-27 | $0.57 | $0.61 | $0.52 | $0.52 | $0.52 | 30,934 |
| 2023-10-26 | $0.57 | $0.63 | $0.55 | $0.58 | $0.58 | 18,122 |
| 2023-10-25 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 42,396 |
| 2023-10-24 | $0.60 | $0.65 | $0.59 | $0.62 | $0.62 | 19,453 |
| 2023-10-23 | $0.66 | $0.67 | $0.61 | $0.62 | $0.62 | 28,407 |
| 2023-10-20 | $0.62 | $0.68 | $0.62 | $0.63 | $0.63 | 39,381 |
| 2023-10-19 | $0.60 | $0.68 | $0.59 | $0.68 | $0.68 | 31,538 |
| 2023-10-18 | $0.61 | $0.65 | $0.60 | $0.60 | $0.60 | 28,315 |
| 2023-10-17 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 38,345 |
| 2023-10-16 | $0.65 | $0.67 | $0.62 | $0.63 | $0.63 | 16,310 |
| 2023-10-13 | $0.66 | $0.69 | $0.65 | $0.65 | $0.65 | 37,963 |
| 2023-10-12 | $0.68 | $0.69 | $0.66 | $0.66 | $0.66 | 9,816 |
| 2023-10-11 | $0.70 | $0.70 | $0.67 | $0.67 | $0.67 | 15,243 |
| 2023-10-10 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 25,198 |
| 2023-10-09 | $0.73 | $0.73 | $0.65 | $0.69 | $0.69 | 14,552 |
| 2023-10-06 | $0.71 | $0.75 | $0.65 | $0.70 | $0.70 | 57,491 |
| 2023-10-05 | $0.72 | $0.77 | $0.70 | $0.75 | $0.75 | 48,857 |
| 2023-10-04 | $0.80 | $0.80 | $0.75 | $0.77 | $0.75 | 16,333 |
| 2023-10-03 | $0.80 | $0.80 | $0.76 | $0.77 | $0.75 | 42,213 |
| 2023-10-02 | $0.73 | $0.79 | $0.73 | $0.76 | $0.74 | 34,073 |
| 2023-09-29 | $0.78 | $0.80 | $0.75 | $0.80 | $0.77 | 25,824 |
| 2023-09-28 | $0.75 | $0.78 | $0.74 | $0.74 | $0.72 | 22,546 |
| 2023-09-27 | $0.75 | $0.79 | $0.75 | $0.75 | $0.75 | 10,067 |
| 2023-09-26 | $0.76 | $0.79 | $0.76 | $0.76 | $0.76 | 13,784 |
| 2023-09-25 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 4,567 |
| 2023-09-22 | $0.77 | $0.79 | $0.73 | $0.79 | $0.79 | 28,101 |
| 2023-09-21 | $0.78 | $0.81 | $0.77 | $0.79 | $0.79 | 54,443 |
| 2023-09-20 | $0.79 | $0.84 | $0.78 | $0.79 | $0.79 | 8,486 |
| 2023-09-19 | $0.81 | $0.83 | $0.78 | $0.83 | $0.83 | 68,398 |
| 2023-09-18 | $0.84 | $0.84 | $0.78 | $0.81 | $0.81 | 12,947 |
| 2023-09-15 | $0.77 | $0.85 | $0.77 | $0.85 | $0.85 | 44,581 |
| 2023-09-14 | $0.77 | $0.83 | $0.77 | $0.77 | $0.77 | 17,691 |
| 2023-09-13 | $0.81 | $0.88 | $0.77 | $0.79 | $0.79 | 87,525 |
| 2023-09-12 | $0.81 | $0.81 | $0.77 | $0.77 | $0.77 | 15,768 |
| 2023-09-11 | $0.77 | $0.80 | $0.77 | $0.77 | $0.77 | 21,129 |
| 2023-09-08 | $0.77 | $0.81 | $0.77 | $0.80 | $0.80 | 22,674 |
| 2023-09-07 | $0.78 | $0.82 | $0.78 | $0.80 | $0.80 | 18,701 |
| 2023-09-06 | $0.82 | $0.82 | $0.78 | $0.81 | $0.81 | 10,282 |
| 2023-09-05 | $0.80 | $0.84 | $0.79 | $0.81 | $0.81 | 32,176 |
| 2023-09-01 | $0.86 | $0.86 | $0.79 | $0.80 | $0.80 | 34,715 |
| 2023-08-31 | $0.84 | $0.86 | $0.81 | $0.82 | $0.82 | 12,611 |
| 2023-08-30 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 9,356 |
| 2023-08-29 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 14,256 |
| 2023-08-28 | $0.81 | $0.81 | $0.79 | $0.80 | $0.80 | 37,976 |
| 2023-08-25 | $0.83 | $0.83 | $0.80 | $0.80 | $0.80 | 40,255 |
| 2023-08-24 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 17,448 |
| 2023-08-23 | $0.84 | $0.84 | $0.79 | $0.83 | $0.83 | 24,828 |
| 2023-08-22 | $0.80 | $0.86 | $0.79 | $0.81 | $0.81 | 69,386 |
| 2023-08-21 | $0.81 | $0.83 | $0.81 | $0.82 | $0.82 | 16,823 |
| 2023-08-18 | $0.81 | $0.86 | $0.81 | $0.85 | $0.85 | 19,769 |
| 2023-08-17 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 26,844 |
| 2023-08-16 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 26,588 |
| 2023-08-15 | $0.85 | $0.85 | $0.84 | $0.84 | $0.84 | 11,754 |
| 2023-08-14 | $0.87 | $0.87 | $0.84 | $0.84 | $0.84 | 18,167 |
| 2023-08-11 | $0.87 | $0.87 | $0.84 | $0.86 | $0.86 | 12,087 |
| 2023-08-10 | $0.87 | $0.88 | $0.84 | $0.87 | $0.87 | 13,348 |
| 2023-08-09 | $0.85 | $0.87 | $0.84 | $0.84 | $0.84 | 14,421 |
| 2023-08-08 | $0.88 | $0.88 | $0.85 | $0.86 | $0.86 | 6,462 |
| 2023-08-07 | $0.90 | $0.90 | $0.85 | $0.85 | $0.85 | 15,193 |
| 2023-08-04 | $0.86 | $0.88 | $0.83 | $0.83 | $0.83 | 31,352 |
| 2023-08-03 | $0.84 | $0.88 | $0.84 | $0.88 | $0.88 | 17,321 |
| 2023-08-02 | $0.87 | $0.87 | $0.84 | $0.87 | $0.87 | 10,805 |
| 2023-08-01 | $0.86 | $0.88 | $0.84 | $0.85 | $0.85 | 21,769 |
| 2023-07-31 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 35,060 |
| 2023-07-28 | $0.88 | $0.91 | $0.86 | $0.88 | $0.88 | 111,344 |
| 2023-07-27 | $0.87 | $0.89 | $0.87 | $0.87 | $0.87 | 28,072 |
| 2023-07-26 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 40,536 |
| 2023-07-25 | $0.92 | $0.93 | $0.90 | $0.90 | $0.90 | 19,312 |
| 2023-07-24 | $0.90 | $0.94 | $0.88 | $0.93 | $0.93 | 35,641 |
| 2023-07-21 | $0.93 | $0.94 | $0.92 | $0.92 | $0.92 | 25,624 |
| 2023-07-20 | $0.94 | $0.94 | $0.93 | $0.93 | $0.93 | 6,734 |
| 2023-07-19 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 9,003 |
| 2023-07-18 | $0.96 | $0.96 | $0.92 | $0.96 | $0.96 | 16,667 |
| 2023-07-17 | $0.98 | $0.98 | $0.94 | $0.97 | $0.97 | 10,159 |
| 2023-07-14 | $0.98 | $0.98 | $0.95 | $0.96 | $0.96 | 13,951 |
| 2023-07-13 | $0.94 | $0.98 | $0.94 | $0.98 | $0.98 | 33,464 |
| 2023-07-12 | $0.90 | $0.96 | $0.90 | $0.94 | $0.94 | 37,429 |
| 2023-07-11 | $0.89 | $0.93 | $0.89 | $0.93 | $0.93 | 18,731 |
| 2023-07-10 | $0.94 | $0.96 | $0.91 | $0.91 | $0.91 | 15,633 |
| 2023-07-07 | $0.91 | $1.02 | $0.90 | $0.98 | $0.98 | 48,743 |
| 2023-07-06 | $0.98 | $0.98 | $0.90 | $0.95 | $0.95 | 6,385 |
| 2023-07-05 | $0.95 | $0.99 | $0.90 | $0.93 | $0.93 | 26,981 |
| 2023-07-03 | $0.85 | $0.98 | $0.85 | $0.89 | $0.89 | 53,687 |
| 2023-06-30 | $0.89 | $0.93 | $0.88 | $0.90 | $0.90 | 16,768 |
| 2023-06-29 | $0.89 | $0.94 | $0.86 | $0.91 | $0.91 | 36,527 |
| 2023-06-28 | $0.86 | $0.95 | $0.86 | $0.89 | $0.89 | 35,314 |
| 2023-06-27 | $0.84 | $0.95 | $0.84 | $0.88 | $0.88 | 64,679 |
| 2023-06-26 | $0.88 | $0.92 | $0.85 | $0.88 | $0.88 | 27,210 |
| 2023-06-23 | $0.85 | $0.91 | $0.85 | $0.85 | $0.85 | 76,301 |
| 2023-06-22 | $0.91 | $0.91 | $0.86 | $0.90 | $0.90 | 50,440 |
| 2023-06-21 | $0.90 | $0.95 | $0.85 | $0.86 | $0.86 | 19,766 |
| 2023-06-20 | $0.88 | $0.92 | $0.85 | $0.85 | $0.85 | 41,794 |
| 2023-06-16 | $0.95 | $0.95 | $0.87 | $0.87 | $0.87 | 21,319 |
| 2023-06-15 | $0.90 | $0.94 | $0.90 | $0.90 | $0.90 | 6,763 |
| 2023-06-14 | $0.90 | $0.95 | $0.90 | $0.90 | $0.90 | 17,086 |
| 2023-06-13 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 23,745 |
| 2023-06-12 | $0.93 | $0.94 | $0.90 | $0.94 | $0.94 | 9,117 |
| 2023-06-09 | $0.92 | $0.94 | $0.90 | $0.90 | $0.90 | 7,606 |
| 2023-06-08 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 7,114 |
| 2023-06-07 | $0.90 | $0.91 | $0.87 | $0.91 | $0.91 | 14,690 |
| 2023-06-06 | $0.91 | $0.93 | $0.90 | $0.91 | $0.91 | 18,228 |
| 2023-06-05 | $0.94 | $0.94 | $0.91 | $0.91 | $0.91 | 14,111 |
| 2023-06-02 | $0.91 | $0.95 | $0.87 | $0.94 | $0.94 | 13,156 |
| 2023-06-01 | $0.91 | $0.91 | $0.81 | $0.87 | $0.87 | 12,263 |
| 2023-05-31 | $0.91 | $0.91 | $0.86 | $0.86 | $0.86 | 10,945 |
| 2023-05-30 | $0.91 | $0.95 | $0.85 | $0.86 | $0.86 | 14,124 |
| 2023-05-26 | $0.93 | $0.93 | $0.86 | $0.86 | $0.86 | 14,352 |
| 2023-05-25 | $0.89 | $0.93 | $0.87 | $0.88 | $0.88 | 9,916 |
| 2023-05-24 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 38,557 |
| 2023-05-23 | $0.90 | $0.90 | $0.84 | $0.88 | $0.88 | 27,923 |
| 2023-05-22 | $0.84 | $0.88 | $0.84 | $0.88 | $0.88 | 23,634 |
| 2023-05-19 | $0.85 | $0.90 | $0.85 | $0.85 | $0.85 | 53,592 |
| 2023-05-18 | $0.80 | $0.86 | $0.79 | $0.85 | $0.85 | 60,299 |
| 2023-05-17 | $0.87 | $0.87 | $0.78 | $0.82 | $0.82 | 49,072 |
| 2023-05-16 | $0.83 | $0.90 | $0.83 | $0.87 | $0.87 | 39,923 |
| 2023-05-15 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 30,480 |
| 2023-05-12 | $0.89 | $0.89 | $0.86 | $0.87 | $0.87 | 9,929 |
| 2023-05-11 | $0.87 | $0.88 | $0.86 | $0.86 | $0.86 | 30,428 |
| 2023-05-10 | $0.90 | $0.92 | $0.86 | $0.86 | $0.86 | 49,254 |
| 2023-05-09 | $0.86 | $0.90 | $0.85 | $0.88 | $0.88 | 19,986 |
| 2023-05-08 | $0.91 | $0.91 | $0.87 | $0.88 | $0.88 | 9,138 |
| 2023-05-05 | $0.92 | $0.93 | $0.86 | $0.87 | $0.87 | 16,746 |
| 2023-05-04 | $0.95 | $0.95 | $0.85 | $0.87 | $0.87 | 29,711 |
| 2023-05-03 | $0.90 | $0.93 | $0.90 | $0.90 | $0.90 | 17,678 |
| 2023-05-02 | $0.94 | $0.94 | $0.90 | $0.90 | $0.90 | 19,834 |
| 2023-05-01 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 32,671 |
| 2023-04-28 | $0.93 | $0.96 | $0.93 | $0.94 | $0.94 | 15,373 |
| 2023-04-27 | $0.94 | $0.97 | $0.92 | $0.93 | $0.93 | 16,098 |
| 2023-04-26 | $0.97 | $0.97 | $0.95 | $0.96 | $0.96 | 7,613 |
| 2023-04-25 | $0.93 | $0.98 | $0.92 | $0.95 | $0.95 | 13,796 |
| 2023-04-24 | $0.99 | $0.99 | $0.95 | $0.95 | $0.95 | 21,369 |
| 2023-04-21 | $0.92 | $1.02 | $0.92 | $1.00 | $1.00 | 114,394 |
| 2023-04-20 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 60,781 |
| 2023-04-19 | $0.98 | $0.99 | $0.94 | $0.96 | $0.96 | 24,809 |
| 2023-04-18 | $0.96 | $1.02 | $0.96 | $0.96 | $0.96 | 33,082 |
| 2023-04-17 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 42,436 |
| 2023-04-14 | $1.02 | $1.02 | $1.00 | $1.00 | $1.00 | 12,509 |
| 2023-04-13 | $0.96 | $1.05 | $0.96 | $1.01 | $1.01 | 28,038 |
| 2023-04-12 | $1.02 | $1.02 | $0.97 | $1.02 | $1.02 | 21,742 |
| 2023-04-11 | $1.04 | $1.04 | $0.96 | $0.97 | $0.97 | 59,483 |
| 2023-04-10 | $1.06 | $1.06 | $1.01 | $1.03 | $1.03 | 6,402 |
| 2023-04-06 | $1.03 | $1.06 | $1.03 | $1.05 | $1.05 | 18,375 |
| 2023-04-05 | $1.04 | $1.07 | $1.03 | $1.04 | $1.04 | 31,681 |
| 2023-04-04 | $1.06 | $1.09 | $1.04 | $1.05 | $1.05 | 8,300 |
| 2023-04-03 | $1.03 | $1.10 | $1.03 | $1.08 | $1.08 | 42,109 |
| 2023-03-31 | $1.05 | $1.06 | $1.03 | $1.03 | $1.03 | 34,775 |
| 2023-03-30 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 50,861 |
| 2023-03-29 | $1.05 | $1.05 | $1.00 | $1.03 | $1.03 | 32,581 |
| 2023-03-28 | $1.08 | $1.09 | $1.00 | $1.01 | $0.99 | 172,704 |
| 2023-03-27 | $1.07 | $1.09 | $1.04 | $1.07 | $1.05 | 41,293 |
| 2023-03-24 | $1.05 | $1.08 | $1.00 | $1.07 | $1.05 | 160,359 |
| 2023-03-23 | $1.07 | $1.08 | $1.05 | $1.07 | $1.05 | 21,182 |
| 2023-03-22 | $1.03 | $1.08 | $1.02 | $1.06 | $1.04 | 60,941 |
| 2023-03-21 | $1.05 | $1.09 | $1.03 | $1.06 | $1.03 | 54,508 |
| 2023-03-20 | $1.00 | $1.06 | $1.00 | $1.06 | $1.06 | 34,275 |
| 2023-03-17 | $1.04 | $1.06 | $1.02 | $1.04 | $1.04 | 17,915 |
| 2023-03-16 | $1.04 | $1.07 | $1.01 | $1.05 | $1.05 | 20,031 |
| 2023-03-15 | $1.05 | $1.07 | $1.05 | $1.05 | $1.05 | 23,433 |
| 2023-03-14 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 25,571 |
| 2023-03-13 | $1.09 | $1.10 | $1.05 | $1.05 | $1.05 | 27,210 |
| 2023-03-10 | $1.09 | $1.10 | $1.08 | $1.09 | $1.09 | 12,285 |
| 2023-03-09 | $1.08 | $1.11 | $1.08 | $1.08 | $1.08 | 25,997 |
| 2023-03-08 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 22,248 |
| 2023-03-07 | $1.10 | $1.11 | $1.07 | $1.09 | $1.09 | 15,435 |
| 2023-03-06 | $1.12 | $1.12 | $1.10 | $1.11 | $1.11 | 14,630 |
| 2023-03-03 | $1.11 | $1.13 | $1.08 | $1.12 | $1.12 | 25,311 |
| 2023-03-02 | $1.13 | $1.13 | $1.10 | $1.11 | $1.11 | 8,170 |
| 2023-03-01 | $1.11 | $1.12 | $1.09 | $1.10 | $1.10 | 15,313 |
| 2023-02-28 | $1.12 | $1.13 | $1.10 | $1.12 | $1.12 | 8,794 |
| 2023-02-27 | $1.15 | $1.15 | $1.07 | $1.10 | $1.10 | 37,543 |
| 2023-02-24 | $1.16 | $1.16 | $1.12 | $1.12 | $1.12 | 21,517 |
| 2023-02-23 | $1.21 | $1.21 | $1.13 | $1.15 | $1.15 | 43,280 |
| 2023-02-22 | $1.17 | $1.21 | $1.17 | $1.19 | $1.19 | 12,062 |
| 2023-02-21 | $1.23 | $1.23 | $1.17 | $1.18 | $1.18 | 25,293 |
| 2023-02-17 | $1.20 | $1.23 | $1.18 | $1.22 | $1.22 | 15,940 |
| 2023-02-16 | $1.23 | $1.26 | $1.17 | $1.18 | $1.18 | 28,432 |
| 2023-02-15 | $1.17 | $1.27 | $1.15 | $1.23 | $1.23 | 27,665 |
| 2023-02-14 | $1.15 | $1.20 | $1.14 | $1.17 | $1.17 | 29,925 |
| 2023-02-13 | $1.18 | $1.29 | $1.12 | $1.14 | $1.14 | 93,040 |
| 2023-02-10 | $1.23 | $1.23 | $1.20 | $1.22 | $1.22 | 301,650 |
| 2023-02-09 | $1.20 | $1.24 | $1.18 | $1.24 | $1.24 | 39,792 |
| 2023-02-08 | $1.19 | $1.21 | $1.19 | $1.19 | $1.19 | 13,272 |
| 2023-02-07 | $1.22 | $1.22 | $1.16 | $1.19 | $1.19 | 13,153 |
| 2023-02-06 | $1.14 | $1.24 | $1.14 | $1.21 | $1.21 | 38,525 |
| 2023-02-03 | $1.16 | $1.25 | $1.16 | $1.16 | $1.16 | 40,234 |
| 2023-02-02 | $1.19 | $1.23 | $1.11 | $1.20 | $1.20 | 70,834 |
| 2023-02-01 | $1.10 | $1.16 | $1.09 | $1.12 | $1.12 | 83,788 |
| 2023-01-31 | $1.03 | $1.10 | $1.03 | $1.08 | $1.08 | 29,937 |
| 2023-01-30 | $1.07 | $1.07 | $1.03 | $1.05 | $1.05 | 16,455 |
| 2023-01-27 | $1.05 | $1.09 | $1.02 | $1.03 | $1.03 | 35,138 |
| 2023-01-26 | $1.10 | $1.12 | $1.05 | $1.06 | $1.06 | 9,467 |
| 2023-01-25 | $1.08 | $1.08 | $1.05 | $1.05 | $1.05 | 21,381 |
| 2023-01-24 | $1.11 | $1.13 | $1.00 | $1.07 | $1.07 | 71,264 |
| 2023-01-23 | $1.05 | $1.15 | $1.05 | $1.12 | $1.12 | 25,354 |
| 2023-01-20 | $1.09 | $1.13 | $1.05 | $1.06 | $1.06 | 26,266 |
| 2023-01-19 | $1.15 | $1.15 | $1.06 | $1.07 | $1.07 | 22,145 |
| 2023-01-18 | $1.16 | $1.18 | $1.10 | $1.11 | $1.11 | 12,132 |
| 2023-01-17 | $1.15 | $1.18 | $1.06 | $1.08 | $1.08 | 83,497 |
| 2023-01-13 | $1.13 | $1.19 | $1.11 | $1.18 | $1.18 | 38,291 |
| 2023-01-12 | $1.10 | $1.15 | $1.07 | $1.12 | $1.12 | 78,852 |
| 2023-01-11 | $1.05 | $1.10 | $1.05 | $1.09 | $1.09 | 39,896 |
| 2023-01-10 | $1.02 | $1.10 | $1.02 | $1.07 | $1.07 | 42,339 |
| 2023-01-09 | $1.04 | $1.06 | $1.03 | $1.03 | $1.03 | 24,626 |
| 2023-01-06 | $1.04 | $1.05 | $1.01 | $1.04 | $1.04 | 49,818 |
| 2023-01-05 | $1.03 | $1.05 | $1.02 | $1.02 | $1.02 | 21,262 |
| 2023-01-04 | $1.01 | $1.05 | $1.01 | $1.05 | $1.05 | 19,376 |
| 2023-01-03 | $1.00 | $1.05 | $1.00 | $1.03 | $1.03 | 44,804 |
| 2022-12-30 | $1.03 | $1.05 | $0.95 | $0.95 | $0.95 | 38,649 |
| 2022-12-29 | $1.03 | $1.04 | $0.99 | $1.02 | $1.02 | 19,293 |
| 2022-12-28 | $0.96 | $1.05 | $0.96 | $1.03 | $1.03 | 34,907 |
| 2022-12-27 | $0.96 | $1.02 | $0.96 | $0.99 | $0.99 | 80,779 |
| 2022-12-23 | $0.96 | $1.03 | $0.96 | $1.01 | $1.01 | 16,424 |
| 2022-12-22 | $0.92 | $1.02 | $0.92 | $0.98 | $0.98 | 30,208 |
| 2022-12-21 | $0.98 | $0.99 | $0.94 | $0.94 | $0.94 | 37,538 |
| 2022-12-20 | $0.93 | $1.00 | $0.93 | $0.97 | $0.97 | 45,678 |
| 2022-12-19 | $1.02 | $1.02 | $0.93 | $1.00 | $1.00 | 128,555 |
| 2022-12-16 | $1.04 | $1.04 | $1.00 | $1.01 | $1.01 | 77,007 |
| 2022-12-15 | $1.05 | $1.06 | $1.03 | $1.04 | $1.02 | 28,191 |
| 2022-12-14 | $1.13 | $1.14 | $1.01 | $1.03 | $1.01 | 116,768 |
| 2022-12-13 | $1.08 | $1.14 | $1.08 | $1.13 | $1.11 | 89,013 |
| 2022-12-12 | $1.06 | $1.09 | $1.06 | $1.08 | $1.06 | 50,805 |
| 2022-12-09 | $1.06 | $1.07 | $1.06 | $1.06 | $1.06 | 62,508 |
| 2022-12-08 | $1.09 | $1.09 | $1.06 | $1.07 | $1.07 | 29,334 |
| 2022-12-07 | $1.09 | $1.09 | $1.08 | $1.09 | $1.09 | 10,119 |
| 2022-12-06 | $1.09 | $1.14 | $1.08 | $1.09 | $1.09 | 23,562 |
| 2022-12-05 | $1.11 | $1.15 | $1.09 | $1.09 | $1.09 | 19,498 |
| 2022-12-02 | $1.09 | $1.13 | $1.09 | $1.10 | $1.10 | 11,852 |
| 2022-12-01 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 24,226 |
| 2022-11-30 | $1.12 | $1.12 | $1.08 | $1.08 | $1.08 | 40,581 |
| 2022-11-29 | $1.15 | $1.15 | $1.11 | $1.11 | $1.11 | 26,963 |
| 2022-11-28 | $1.13 | $1.16 | $1.12 | $1.14 | $1.14 | 18,387 |
| 2022-11-25 | $1.14 | $1.16 | $1.14 | $1.15 | $1.15 | 12,379 |
| 2022-11-23 | $1.13 | $1.16 | $1.13 | $1.15 | $1.15 | 9,976 |
| 2022-11-22 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 10,967 |
| 2022-11-21 | $1.15 | $1.17 | $1.15 | $1.16 | $1.16 | 14,320 |
| 2022-11-18 | $1.14 | $1.17 | $1.14 | $1.15 | $1.15 | 17,161 |
| 2022-11-17 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 16,206 |
| 2022-11-16 | $1.13 | $1.19 | $1.13 | $1.17 | $1.17 | 30,055 |
| 2022-11-15 | $1.20 | $1.20 | $1.14 | $1.17 | $1.17 | 18,103 |
| 2022-11-14 | $1.13 | $1.22 | $1.11 | $1.13 | $1.13 | 42,640 |
| 2022-11-11 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 73,888 |
| 2022-11-10 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 12,872 |
| 2022-11-09 | $1.15 | $1.15 | $1.10 | $1.12 | $1.12 | 19,145 |
| 2022-11-08 | $1.17 | $1.17 | $1.12 | $1.15 | $1.15 | 9,897 |
| 2022-11-07 | $1.11 | $1.19 | $1.11 | $1.13 | $1.13 | 16,274 |
| 2022-11-04 | $1.11 | $1.11 | $1.10 | $1.10 | $1.10 | 17,088 |
| 2022-11-03 | $1.14 | $1.14 | $1.10 | $1.11 | $1.11 | 17,775 |
| 2022-11-02 | $1.16 | $1.20 | $1.12 | $1.14 | $1.14 | 10,170 |
| 2022-11-01 | $1.21 | $1.22 | $1.15 | $1.20 | $1.20 | 13,097 |
| 2022-10-31 | $1.23 | $1.23 | $1.17 | $1.17 | $1.17 | 17,480 |
| 2022-10-28 | $1.26 | $1.27 | $1.20 | $1.20 | $1.20 | 45,390 |
| 2022-10-27 | $1.21 | $1.29 | $1.21 | $1.26 | $1.26 | 23,902 |
| 2022-10-26 | $1.24 | $1.26 | $1.22 | $1.25 | $1.25 | 19,610 |
| 2022-10-25 | $1.25 | $1.27 | $1.22 | $1.22 | $1.22 | 14,103 |
| 2022-10-24 | $1.15 | $1.21 | $1.15 | $1.19 | $1.19 | 38,960 |
| 2022-10-21 | $1.09 | $1.18 | $1.09 | $1.15 | $1.15 | 17,569 |
| 2022-10-20 | $1.10 | $1.11 | $1.09 | $1.11 | $1.11 | 6,737 |
| 2022-10-19 | $1.10 | $1.13 | $1.09 | $1.10 | $1.10 | 8,552 |
| 2022-10-18 | $1.09 | $1.12 | $1.09 | $1.10 | $1.10 | 19,965 |
| 2022-10-17 | $1.10 | $1.14 | $1.10 | $1.10 | $1.10 | 33,540 |
| 2022-10-14 | $1.21 | $1.21 | $1.10 | $1.11 | $1.11 | 41,691 |
| 2022-10-13 | $1.25 | $1.27 | $1.14 | $1.18 | $1.18 | 66,811 |
| 2022-10-12 | $1.25 | $1.32 | $1.23 | $1.24 | $1.24 | 23,311 |
| 2022-10-11 | $1.25 | $1.28 | $1.25 | $1.25 | $1.25 | 14,591 |
| 2022-10-10 | $1.28 | $1.31 | $1.23 | $1.24 | $1.24 | 31,675 |
| 2022-10-07 | $1.25 | $1.33 | $1.25 | $1.27 | $1.27 | 60,757 |
| 2022-10-06 | $1.30 | $1.37 | $1.25 | $1.27 | $1.27 | 19,497 |
| 2022-10-05 | $1.33 | $1.33 | $1.26 | $1.27 | $1.27 | 22,612 |
| 2022-10-04 | $1.26 | $1.34 | $1.26 | $1.33 | $1.33 | 29,160 |
| 2022-10-03 | $1.25 | $1.30 | $1.25 | $1.28 | $1.28 | 36,856 |
| 2022-09-30 | $1.28 | $1.31 | $1.25 | $1.25 | $1.25 | 65,277 |
| 2022-09-29 | $1.39 | $1.41 | $1.30 | $1.32 | $1.32 | 25,460 |
| 2022-09-28 | $1.35 | $1.44 | $1.35 | $1.41 | $1.41 | 28,406 |
| 2022-09-27 | $1.38 | $1.44 | $1.36 | $1.36 | $1.36 | 40,309 |
| 2022-09-26 | $1.36 | $1.40 | $1.36 | $1.38 | $1.38 | 56,059 |
| 2022-09-23 | $1.41 | $1.49 | $1.39 | $1.40 | $1.40 | 84,398 |
| 2022-09-22 | $1.55 | $1.58 | $1.43 | $1.46 | $1.46 | 77,182 |
| 2022-09-21 | $1.63 | $1.64 | $1.55 | $1.56 | $1.56 | 102,351 |
| 2022-09-20 | $1.68 | $1.69 | $1.61 | $1.64 | $1.64 | 56,549 |
| 2022-09-19 | $1.72 | $1.74 | $1.66 | $1.68 | $1.68 | 50,722 |
| 2022-09-16 | $1.71 | $1.79 | $1.66 | $1.72 | $1.72 | 298,126 |
| 2022-09-15 | $1.71 | $1.84 | $1.70 | $1.71 | $1.71 | 63,840 |
| 2022-09-14 | $1.76 | $1.83 | $1.73 | $1.74 | $1.72 | 90,642 |
| 2022-09-13 | $1.75 | $1.77 | $1.69 | $1.73 | $1.71 | 69,990 |
| 2022-09-12 | $1.66 | $1.87 | $1.66 | $1.73 | $1.73 | 127,097 |
| 2022-09-09 | $1.66 | $1.77 | $1.64 | $1.67 | $1.67 | 131,592 |
| 2022-09-08 | $1.72 | $1.79 | $1.50 | $1.63 | $1.63 | 269,037 |
| 2022-09-07 | $2.15 | $2.16 | $1.66 | $1.73 | $1.73 | 541,525 |
| 2022-09-06 | $2.77 | $3.00 | $2.06 | $2.08 | $2.08 | 454,410 |
| 2022-09-02 | $3.14 | $3.18 | $3.09 | $3.15 | $3.15 | 58,854 |
| 2022-09-01 | $3.15 | $3.18 | $3.10 | $3.11 | $3.11 | 15,659 |
| 2022-08-31 | $3.13 | $3.19 | $3.10 | $3.16 | $3.16 | 24,031 |
| 2022-08-30 | $3.08 | $3.19 | $3.08 | $3.09 | $3.09 | 22,401 |
| 2022-08-29 | $3.16 | $3.22 | $3.11 | $3.11 | $3.11 | 21,364 |
| 2022-08-26 | $3.22 | $3.22 | $3.14 | $3.14 | $3.14 | 16,666 |
| 2022-08-25 | $3.11 | $3.24 | $3.11 | $3.23 | $3.23 | 32,395 |
| 2022-08-24 | $3.15 | $3.16 | $3.13 | $3.13 | $3.13 | 27,641 |
| 2022-08-23 | $3.19 | $3.25 | $3.13 | $3.14 | $3.14 | 53,913 |
| 2022-08-22 | $3.24 | $3.27 | $3.20 | $3.20 | $3.20 | 23,376 |
| 2022-08-19 | $3.20 | $3.29 | $3.19 | $3.21 | $3.21 | 18,807 |
| 2022-08-18 | $3.26 | $3.26 | $3.22 | $3.23 | $3.23 | 15,224 |
| 2022-08-17 | $3.28 | $3.28 | $3.23 | $3.27 | $3.27 | 7,176 |
| 2022-08-16 | $3.23 | $3.33 | $3.23 | $3.27 | $3.27 | 14,344 |
| 2022-08-15 | $3.37 | $3.37 | $3.20 | $3.26 | $3.26 | 27,330 |
| 2022-08-12 | $3.33 | $3.33 | $3.26 | $3.30 | $3.30 | 10,108 |
| 2022-08-11 | $3.22 | $3.32 | $3.20 | $3.28 | $3.28 | 18,014 |
| 2022-08-10 | $3.21 | $3.26 | $3.16 | $3.19 | $3.19 | 14,412 |
| 2022-08-09 | $3.30 | $3.30 | $3.16 | $3.17 | $3.17 | 15,675 |
| 2022-08-08 | $3.23 | $3.35 | $3.17 | $3.28 | $3.28 | 71,799 |
| 2022-08-05 | $3.17 | $3.18 | $3.15 | $3.16 | $3.16 | 7,887 |
| 2022-08-04 | $3.22 | $3.22 | $3.15 | $3.18 | $3.18 | 18,884 |
| 2022-08-03 | $3.12 | $3.22 | $3.12 | $3.20 | $3.20 | 15,533 |
| 2022-08-02 | $3.09 | $3.19 | $3.09 | $3.12 | $3.12 | 17,921 |
| 2022-08-01 | $3.12 | $3.19 | $3.07 | $3.12 | $3.12 | 38,945 |
| 2022-07-29 | $3.21 | $3.21 | $3.16 | $3.21 | $3.21 | 19,277 |
| 2022-07-28 | $3.18 | $3.20 | $3.13 | $3.16 | $3.16 | 21,999 |
| 2022-07-27 | $3.13 | $3.18 | $3.11 | $3.13 | $3.13 | 20,455 |
| 2022-07-26 | $3.15 | $3.16 | $3.06 | $3.07 | $3.07 | 28,260 |
| 2022-07-25 | $3.15 | $3.15 | $3.08 | $3.08 | $3.08 | 10,020 |
| 2022-07-22 | $3.16 | $3.18 | $3.12 | $3.12 | $3.12 | 17,681 |
| 2022-07-21 | $3.10 | $3.12 | $3.08 | $3.11 | $3.11 | 10,409 |
| 2022-07-20 | $3.03 | $3.10 | $3.03 | $3.07 | $3.07 | 22,948 |
| 2022-07-19 | $3.04 | $3.10 | $3.04 | $3.07 | $3.07 | 18,228 |
| 2022-07-18 | $3.04 | $3.10 | $3.00 | $3.00 | $3.00 | 24,074 |
| 2022-07-15 | $3.07 | $3.07 | $3.00 | $3.02 | $3.02 | 10,739 |
| 2022-07-14 | $3.04 | $3.06 | $3.01 | $3.02 | $3.02 | 15,769 |
| 2022-07-13 | $3.04 | $3.15 | $3.04 | $3.07 | $3.07 | 12,819 |
| 2022-07-12 | $3.11 | $3.19 | $3.05 | $3.06 | $3.06 | 27,089 |
| 2022-07-11 | $3.13 | $3.16 | $3.10 | $3.12 | $3.12 | 10,796 |
| 2022-07-08 | $3.10 | $3.20 | $3.08 | $3.20 | $3.20 | 15,151 |
| 2022-07-07 | $3.07 | $3.14 | $3.06 | $3.09 | $3.09 | 5,687 |
| 2022-07-06 | $3.10 | $3.13 | $3.04 | $3.06 | $3.06 | 17,944 |
| 2022-07-05 | $3.16 | $3.16 | $2.99 | $3.11 | $3.11 | 22,738 |
| 2022-07-01 | $3.16 | $3.17 | $3.13 | $3.16 | $3.16 | 8,445 |
| 2022-06-30 | $3.05 | $3.24 | $3.05 | $3.19 | $3.19 | 30,502 |
| 2022-06-29 | $3.15 | $3.15 | $3.06 | $3.09 | $3.09 | 16,681 |
| 2022-06-28 | $3.23 | $3.32 | $3.12 | $3.13 | $3.13 | 36,465 |
| 2022-06-27 | $3.19 | $3.25 | $3.11 | $3.24 | $3.24 | 49,677 |
| 2022-06-24 | $3.14 | $3.20 | $3.08 | $3.15 | $3.15 | 22,721 |
| 2022-06-23 | $3.10 | $3.19 | $3.08 | $3.08 | $3.08 | 31,282 |
| 2022-06-22 | $3.09 | $3.29 | $3.00 | $3.18 | $3.18 | 42,489 |
| 2022-06-21 | $3.20 | $3.25 | $3.00 | $3.13 | $3.13 | 26,077 |
| 2022-06-17 | $2.95 | $3.22 | $2.77 | $3.18 | $3.18 | 321,909 |
| 2022-06-16 | $2.95 | $2.99 | $2.89 | $2.90 | $2.90 | 128,825 |
| 2022-06-15 | $2.89 | $3.00 | $2.89 | $2.97 | $2.97 | 65,564 |
| 2022-06-14 | $3.00 | $3.02 | $2.85 | $2.86 | $2.86 | 114,892 |
| 2022-06-13 | $3.13 | $3.20 | $3.00 | $3.01 | $3.01 | 142,089 |
| 2022-06-10 | $3.45 | $3.59 | $3.21 | $3.24 | $3.24 | 109,717 |
| 2022-06-09 | $3.61 | $3.64 | $3.48 | $3.48 | $3.48 | 123,333 |
| 2022-06-08 | $3.97 | $3.98 | $3.80 | $3.85 | $3.74 | 121,439 |
| 2022-06-07 | $3.80 | $3.99 | $3.76 | $3.96 | $3.84 | 137,187 |
| 2022-06-06 | $3.70 | $3.90 | $3.70 | $3.86 | $3.75 | 183,300 |
| 2022-06-03 | $3.65 | $3.70 | $3.62 | $3.69 | $3.58 | 60,751 |
| 2022-06-02 | $3.60 | $3.65 | $3.59 | $3.64 | $3.53 | 52,929 |
| 2022-06-01 | $3.54 | $3.73 | $3.46 | $3.55 | $3.45 | 70,637 |
| 2022-05-31 | $3.58 | $3.62 | $3.50 | $3.60 | $3.49 | 75,126 |
| 2022-05-27 | $3.50 | $3.60 | $3.49 | $3.52 | $3.42 | 48,592 |
| 2022-05-26 | $3.20 | $3.50 | $3.20 | $3.48 | $3.38 | 91,225 |
| 2022-05-25 | $3.00 | $3.30 | $3.00 | $3.16 | $3.07 | 89,418 |
| 2022-05-24 | $3.02 | $3.08 | $2.98 | $2.99 | $2.90 | 46,406 |
| 2022-05-23 | $3.05 | $3.07 | $3.03 | $3.04 | $2.95 | 28,245 |
| 2022-05-20 | $3.16 | $3.23 | $3.01 | $3.03 | $2.94 | 77,451 |
| 2022-05-19 | $3.16 | $3.16 | $3.05 | $3.12 | $3.03 | 22,881 |
| 2022-05-18 | $3.26 | $3.32 | $3.06 | $3.10 | $3.01 | 49,809 |
| 2022-05-17 | $3.24 | $3.31 | $3.13 | $3.27 | $3.17 | 33,086 |
| 2022-05-16 | $3.06 | $3.15 | $3.06 | $3.13 | $3.04 | 21,412 |
| 2022-05-13 | $3.10 | $3.17 | $3.06 | $3.15 | $3.06 | 10,942 |
| 2022-05-12 | $3.00 | $3.08 | $3.00 | $3.08 | $2.99 | 54,750 |
| 2022-05-11 | $3.18 | $3.19 | $3.01 | $3.01 | $2.92 | 76,873 |
| 2022-05-10 | $3.23 | $3.32 | $3.14 | $3.15 | $3.06 | 56,442 |
| 2022-05-09 | $3.39 | $3.42 | $3.27 | $3.29 | $3.19 | 59,941 |
| 2022-05-06 | $3.42 | $3.49 | $3.33 | $3.41 | $3.31 | 20,319 |
| 2022-05-05 | $3.40 | $3.50 | $3.30 | $3.44 | $3.34 | 57,046 |
| 2022-05-04 | $3.31 | $3.46 | $3.31 | $3.44 | $3.34 | 30,962 |
| 2022-05-03 | $3.48 | $3.48 | $3.35 | $3.39 | $3.29 | 19,633 |
| 2022-05-02 | $3.40 | $3.47 | $3.32 | $3.37 | $3.27 | 47,801 |
| 2022-04-29 | $3.50 | $3.52 | $3.39 | $3.44 | $3.34 | 33,966 |
| 2022-04-28 | $3.38 | $3.53 | $3.38 | $3.40 | $3.30 | 28,847 |
| 2022-04-27 | $3.47 | $3.53 | $3.38 | $3.39 | $3.29 | 43,201 |
| 2022-04-26 | $3.50 | $3.55 | $3.40 | $3.41 | $3.31 | 33,311 |
| 2022-04-25 | $3.50 | $3.53 | $3.42 | $3.49 | $3.39 | 42,691 |
| 2022-04-22 | $3.52 | $3.53 | $3.50 | $3.53 | $3.43 | 17,335 |
| 2022-04-21 | $3.50 | $3.59 | $3.48 | $3.52 | $3.42 | 34,071 |
| 2022-04-20 | $3.57 | $3.57 | $3.46 | $3.51 | $3.41 | 26,173 |
| 2022-04-19 | $3.54 | $3.54 | $3.48 | $3.50 | $3.40 | 28,038 |
| 2022-04-18 | $3.62 | $3.62 | $3.49 | $3.51 | $3.41 | 43,681 |
| 2022-04-14 | $3.53 | $3.58 | $3.49 | $3.52 | $3.42 | 43,220 |
| 2022-04-13 | $3.54 | $3.61 | $3.42 | $3.53 | $3.43 | 68,539 |
| 2022-04-12 | $3.64 | $3.64 | $3.56 | $3.56 | $3.45 | 40,776 |
| 2022-04-11 | $3.62 | $3.67 | $3.61 | $3.63 | $3.52 | 15,555 |
| 2022-04-08 | $3.62 | $3.70 | $3.62 | $3.67 | $3.56 | 14,366 |
| 2022-04-07 | $3.73 | $3.73 | $3.62 | $3.67 | $3.56 | 38,006 |
| 2022-04-06 | $3.73 | $3.73 | $3.64 | $3.66 | $3.55 | 35,876 |
| 2022-04-05 | $3.74 | $3.74 | $3.66 | $3.70 | $3.59 | 39,101 |
| 2022-04-04 | $3.66 | $3.73 | $3.66 | $3.71 | $3.60 | 10,417 |
| 2022-04-01 | $3.71 | $3.80 | $3.62 | $3.66 | $3.55 | 32,199 |
| 2022-03-31 | $3.77 | $3.80 | $3.65 | $3.71 | $3.60 | 45,929 |
| 2022-03-30 | $3.79 | $3.85 | $3.77 | $3.83 | $3.72 | 74,125 |
| 2022-03-29 | $3.77 | $3.80 | $3.75 | $3.78 | $3.67 | 43,708 |
| 2022-03-28 | $3.74 | $3.78 | $3.74 | $3.78 | $3.67 | 14,442 |
| 2022-03-25 | $3.72 | $3.75 | $3.69 | $3.73 | $3.62 | 12,430 |
| 2022-03-24 | $3.67 | $3.75 | $3.66 | $3.74 | $3.63 | 32,357 |
| 2022-03-23 | $3.76 | $3.78 | $3.61 | $3.64 | $3.53 | 39,571 |
| 2022-03-22 | $3.75 | $3.78 | $3.66 | $3.77 | $3.66 | 48,142 |
| 2022-03-21 | $3.71 | $3.77 | $3.71 | $3.75 | $3.64 | 30,562 |
| 2022-03-18 | $3.66 | $3.77 | $3.66 | $3.77 | $3.66 | 64,892 |
| 2022-03-17 | $3.64 | $3.73 | $3.64 | $3.73 | $3.62 | 40,145 |
| 2022-03-16 | $3.71 | $3.72 | $3.50 | $3.61 | $3.50 | 69,682 |
| 2022-03-15 | $3.81 | $3.90 | $3.70 | $3.72 | $3.61 | 42,785 |
| 2022-03-14 | $4.01 | $4.02 | $3.82 | $3.91 | $3.69 | 147,430 |
| 2022-03-11 | $3.89 | $3.92 | $3.83 | $3.90 | $3.68 | 102,709 |
| 2022-03-10 | $3.83 | $3.85 | $3.75 | $3.83 | $3.61 | 60,279 |
| 2022-03-09 | $3.84 | $3.90 | $3.72 | $3.85 | $3.63 | 47,069 |
| 2022-03-08 | $3.75 | $3.85 | $3.71 | $3.77 | $3.56 | 33,692 |
| 2022-03-07 | $3.84 | $3.84 | $3.64 | $3.74 | $3.53 | 80,309 |
| 2022-03-04 | $3.91 | $3.91 | $3.73 | $3.81 | $3.60 | 35,230 |
| 2022-03-03 | $3.89 | $3.94 | $3.81 | $3.93 | $3.71 | 70,945 |
| 2022-03-02 | $3.81 | $3.90 | $3.80 | $3.90 | $3.68 | 35,794 |
| 2022-03-01 | $3.70 | $3.80 | $3.64 | $3.78 | $3.57 | 58,686 |
| 2022-02-28 | $3.65 | $3.75 | $3.65 | $3.68 | $3.47 | 38,180 |
| 2022-02-25 | $3.57 | $3.68 | $3.56 | $3.68 | $3.47 | 64,776 |
| 2022-02-24 | $3.49 | $3.56 | $3.45 | $3.56 | $3.36 | 65,829 |
| 2022-02-23 | $3.57 | $3.63 | $3.53 | $3.57 | $3.37 | 23,397 |
| 2022-02-22 | $3.68 | $3.68 | $3.47 | $3.53 | $3.33 | 81,583 |
| 2022-02-18 | $3.76 | $3.76 | $3.63 | $3.69 | $3.48 | 34,402 |
| 2022-02-17 | $3.69 | $3.69 | $3.61 | $3.68 | $3.47 | 21,531 |
| 2022-02-16 | $3.74 | $3.74 | $3.62 | $3.70 | $3.49 | 57,909 |
| 2022-02-15 | $3.71 | $3.71 | $3.61 | $3.66 | $3.45 | 26,586 |
| 2022-02-14 | $3.65 | $3.68 | $3.60 | $3.63 | $3.43 | 38,975 |
| 2022-02-11 | $3.72 | $3.78 | $3.61 | $3.67 | $3.46 | 55,832 |
| 2022-02-10 | $3.79 | $3.79 | $3.65 | $3.72 | $3.51 | 41,985 |
| 2022-02-09 | $3.73 | $3.80 | $3.71 | $3.80 | $3.59 | 39,219 |
| 2022-02-08 | $3.80 | $3.80 | $3.66 | $3.73 | $3.52 | 44,780 |
| 2022-02-07 | $3.81 | $3.81 | $3.69 | $3.80 | $3.59 | 100,448 |
| 2022-02-04 | $3.72 | $3.72 | $3.65 | $3.71 | $3.50 | 58,887 |
| 2022-02-03 | $3.71 | $3.71 | $3.64 | $3.68 | $3.47 | 69,807 |
| 2022-02-02 | $3.78 | $3.78 | $3.61 | $3.68 | $3.47 | 42,857 |
| 2022-02-01 | $3.69 | $3.78 | $3.63 | $3.72 | $3.51 | 39,261 |
| 2022-01-31 | $3.47 | $3.64 | $3.47 | $3.64 | $3.44 | 54,715 |
| 2022-01-28 | $3.50 | $3.53 | $3.45 | $3.53 | $3.33 | 52,020 |
| 2022-01-27 | $3.60 | $3.60 | $3.45 | $3.45 | $3.26 | 49,407 |
| 2022-01-26 | $3.58 | $3.59 | $3.54 | $3.57 | $3.37 | 52,066 |
| 2022-01-25 | $3.51 | $3.55 | $3.48 | $3.53 | $3.33 | 51,190 |
| 2022-01-24 | $3.70 | $3.75 | $3.39 | $3.53 | $3.33 | 156,627 |
| 2022-01-21 | $3.81 | $3.83 | $3.70 | $3.79 | $3.58 | 68,826 |
| 2022-01-20 | $3.91 | $3.99 | $3.78 | $3.78 | $3.57 | 36,980 |
| 2022-01-19 | $4.03 | $4.05 | $3.90 | $3.94 | $3.72 | 40,102 |
| 2022-01-18 | $4.04 | $4.09 | $4.03 | $4.04 | $3.81 | 33,446 |
| 2022-01-14 | $4.06 | $4.09 | $4.03 | $4.09 | $3.86 | 27,052 |
| 2022-01-13 | $4.16 | $4.18 | $4.02 | $4.06 | $3.83 | 66,853 |
| 2022-01-12 | $4.05 | $4.12 | $4.04 | $4.09 | $3.86 | 65,787 |
| 2022-01-11 | $3.95 | $4.05 | $3.93 | $4.04 | $3.81 | 75,827 |
| 2022-01-10 | $3.93 | $3.95 | $3.83 | $3.95 | $3.73 | 42,229 |
| 2022-01-07 | $3.82 | $3.93 | $3.82 | $3.92 | $3.70 | 84,024 |
| 2022-01-06 | $3.76 | $3.90 | $3.75 | $3.76 | $3.55 | 66,435 |
| 2022-01-05 | $3.90 | $3.91 | $3.72 | $3.78 | $3.57 | 87,594 |
| 2022-01-04 | $3.91 | $3.95 | $3.77 | $3.86 | $3.64 | 54,791 |
| 2022-01-03 | $3.88 | $3.93 | $3.83 | $3.87 | $3.65 | 79,320 |
| 2021-12-31 | $3.88 | $3.98 | $3.80 | $3.90 | $3.68 | 77,883 |
| 2021-12-30 | $3.74 | $3.90 | $3.74 | $3.87 | $3.65 | 36,407 |
| 2021-12-29 | $3.78 | $3.86 | $3.75 | $3.75 | $3.54 | 43,804 |
| 2021-12-28 | $3.88 | $3.89 | $3.80 | $3.81 | $3.60 | 24,293 |
| 2021-12-27 | $3.91 | $3.92 | $3.85 | $3.85 | $3.63 | 59,725 |
| 2021-12-23 | $3.90 | $3.91 | $3.80 | $3.91 | $3.69 | 59,447 |
| 2021-12-22 | $3.82 | $3.90 | $3.82 | $3.86 | $3.64 | 49,843 |
| 2021-12-21 | $3.83 | $3.92 | $3.79 | $3.86 | $3.64 | 87,906 |
| 2021-12-20 | $3.85 | $3.86 | $3.75 | $3.78 | $3.57 | 105,339 |
| 2021-12-17 | $3.95 | $3.95 | $3.78 | $3.87 | $3.65 | 101,654 |
| 2021-12-16 | $3.95 | $4.00 | $3.84 | $3.91 | $3.69 | 113,377 |
| 2021-12-15 | $3.79 | $3.93 | $3.68 | $3.93 | $3.71 | 106,290 |
| 2021-12-14 | $3.75 | $3.84 | $3.74 | $3.76 | $3.55 | 63,864 |
| 2021-12-13 | $3.84 | $3.84 | $3.70 | $3.75 | $3.54 | 43,130 |
| 2021-12-10 | $3.85 | $3.90 | $3.72 | $3.81 | $3.60 | 91,117 |
| 2021-12-09 | $3.76 | $3.86 | $3.76 | $3.81 | $3.60 | 77,002 |
| 2021-12-08 | $3.68 | $3.78 | $3.62 | $3.76 | $3.55 | 47,463 |
| 2021-12-07 | $3.67 | $3.74 | $3.61 | $3.64 | $3.44 | 76,166 |
| 2021-12-06 | $3.68 | $3.68 | $3.51 | $3.62 | $3.42 | 80,149 |
| 2021-12-03 | $3.81 | $3.81 | $3.56 | $3.68 | $3.47 | 84,860 |
| 2021-12-02 | $3.80 | $3.88 | $3.72 | $3.88 | $3.56 | 111,576 |
| 2021-12-01 | $3.96 | $4.04 | $3.60 | $3.71 | $3.41 | 271,993 |
| 2021-11-30 | $3.90 | $3.95 | $3.80 | $3.93 | $3.61 | 191,714 |
| 2021-11-29 | $3.88 | $3.90 | $3.80 | $3.90 | $3.58 | 119,873 |
| 2021-11-26 | $3.73 | $3.84 | $3.66 | $3.84 | $3.52 | 78,897 |
| 2021-11-24 | $3.65 | $3.85 | $3.65 | $3.84 | $3.52 | 116,451 |
| 2021-11-23 | $3.65 | $3.65 | $3.60 | $3.63 | $3.33 | 30,035 |
| 2021-11-22 | $3.67 | $3.72 | $3.62 | $3.62 | $3.32 | 75,943 |
| 2021-11-19 | $3.66 | $3.71 | $3.66 | $3.69 | $3.39 | 31,558 |
| 2021-11-18 | $3.70 | $3.71 | $3.65 | $3.67 | $3.37 | 48,643 |
| 2021-11-17 | $3.73 | $3.73 | $3.68 | $3.72 | $3.41 | 38,913 |
| 2021-11-16 | $3.77 | $3.77 | $3.68 | $3.73 | $3.42 | 57,452 |
| 2021-11-15 | $3.72 | $3.78 | $3.69 | $3.74 | $3.43 | 44,751 |
| 2021-11-12 | $3.80 | $3.84 | $3.65 | $3.71 | $3.41 | 115,075 |
| 2021-11-11 | $3.84 | $3.87 | $3.78 | $3.81 | $3.50 | 70,051 |
| 2021-11-10 | $3.91 | $3.93 | $3.81 | $3.86 | $3.54 | 59,918 |
| 2021-11-09 | $4.01 | $4.04 | $3.87 | $3.90 | $3.58 | 94,630 |
| 2021-11-08 | $4.03 | $4.05 | $3.91 | $4.00 | $3.67 | 114,092 |
| 2021-11-05 | $3.99 | $4.08 | $3.90 | $4.03 | $3.70 | 91,590 |
| 2021-11-04 | $3.97 | $4.15 | $3.89 | $3.95 | $3.63 | 409,619 |
| 2021-11-03 | $3.96 | $4.00 | $3.88 | $3.96 | $3.63 | 113,209 |
| 2021-11-02 | $4.00 | $4.00 | $3.95 | $3.99 | $3.66 | 38,192 |
| 2021-11-01 | $4.00 | $4.00 | $3.97 | $4.00 | $3.67 | 46,377 |
| 2021-10-29 | $3.96 | $4.00 | $3.93 | $3.96 | $3.63 | 42,442 |
| 2021-10-28 | $3.96 | $3.98 | $3.86 | $3.93 | $3.61 | 54,108 |
| 2021-10-27 | $4.00 | $4.00 | $3.95 | $3.98 | $3.65 | 59,298 |
| 2021-10-26 | $4.00 | $4.00 | $3.91 | $4.00 | $3.67 | 49,330 |
| 2021-10-25 | $3.94 | $3.99 | $3.91 | $3.97 | $3.64 | 53,844 |
| 2021-10-22 | $3.98 | $4.02 | $3.91 | $3.95 | $3.63 | 75,150 |
| 2021-10-21 | $3.95 | $4.09 | $3.95 | $4.02 | $3.69 | 108,023 |
| 2021-10-20 | $3.80 | $3.97 | $3.80 | $3.92 | $3.60 | 145,720 |
| 2021-10-19 | $3.82 | $3.83 | $3.77 | $3.83 | $3.52 | 53,326 |
| 2021-10-18 | $3.83 | $3.85 | $3.76 | $3.83 | $3.52 | 59,282 |
| 2021-10-15 | $3.81 | $3.85 | $3.62 | $3.81 | $3.50 | 111,338 |
| 2021-10-14 | $3.84 | $3.85 | $3.77 | $3.83 | $3.52 | 115,940 |
| 2021-10-13 | $3.77 | $3.82 | $3.73 | $3.81 | $3.50 | 75,959 |
| 2021-10-12 | $3.77 | $3.79 | $3.65 | $3.79 | $3.48 | 71,767 |
| 2021-10-11 | $3.73 | $3.83 | $3.70 | $3.77 | $3.46 | 85,977 |
| 2021-10-08 | $3.66 | $3.75 | $3.66 | $3.69 | $3.39 | 43,284 |
| 2021-10-07 | $3.69 | $3.76 | $3.65 | $3.66 | $3.36 | 41,594 |
| 2021-10-06 | $3.65 | $3.73 | $3.62 | $3.70 | $3.40 | 73,345 |
| 2021-10-05 | $3.68 | $3.72 | $3.63 | $3.66 | $3.36 | 57,118 |
| 2021-10-04 | $3.75 | $3.77 | $3.65 | $3.68 | $3.38 | 62,271 |
| 2021-10-01 | $3.76 | $3.77 | $3.65 | $3.72 | $3.41 | 50,901 |
| 2021-09-30 | $3.79 | $3.90 | $3.70 | $3.77 | $3.46 | 53,850 |
| 2021-09-29 | $3.78 | $3.85 | $3.73 | $3.78 | $3.47 | 62,035 |
| 2021-09-28 | $3.70 | $3.80 | $3.70 | $3.78 | $3.47 | 105,025 |
| 2021-09-27 | $3.61 | $3.73 | $3.59 | $3.65 | $3.35 | 55,671 |
| 2021-09-24 | $3.53 | $3.64 | $3.45 | $3.63 | $3.33 | 137,187 |
| 2021-09-23 | $3.53 | $3.57 | $3.48 | $3.53 | $3.24 | 83,762 |
| 2021-09-22 | $3.54 | $3.56 | $3.46 | $3.53 | $3.24 | 126,662 |
| 2021-09-21 | $3.45 | $3.55 | $3.40 | $3.42 | $3.14 | 138,997 |
| 2021-09-20 | $3.55 | $3.61 | $3.40 | $3.40 | $3.12 | 241,131 |
| 2021-09-17 | $3.76 | $3.85 | $3.50 | $3.50 | $3.21 | 299,289 |
| 2021-09-16 | $3.60 | $3.84 | $3.60 | $3.72 | $3.41 | 175,298 |
| 2021-09-15 | $3.69 | $3.79 | $3.57 | $3.57 | $3.28 | 117,583 |
| 2021-09-14 | $3.81 | $3.85 | $3.64 | $3.69 | $3.39 | 141,762 |
| 2021-09-13 | $3.81 | $3.87 | $3.78 | $3.80 | $3.49 | 101,284 |
| 2021-09-10 | $3.86 | $3.93 | $3.76 | $3.84 | $3.52 | 88,732 |
| 2021-09-09 | $3.82 | $3.97 | $3.78 | $3.87 | $3.55 | 161,531 |
| 2021-09-08 | $3.91 | $3.91 | $3.79 | $3.83 | $3.52 | 111,042 |
| 2021-09-07 | $3.89 | $3.97 | $3.86 | $3.88 | $3.56 | 104,167 |
| 2021-09-03 | $4.05 | $4.07 | $3.82 | $3.90 | $3.58 | 151,000 |
| 2021-09-02 | $4.17 | $4.25 | $4.09 | $4.09 | $3.66 | 275,485 |
| 2021-09-01 | $4.24 | $4.27 | $4.06 | $4.21 | $3.76 | 462,199 |
| 2021-08-31 | $4.10 | $4.24 | $4.04 | $4.19 | $3.75 | 195,186 |
| 2021-08-30 | $4.03 | $4.10 | $3.94 | $4.08 | $3.65 | 137,282 |
| 2021-08-27 | $3.80 | $4.04 | $3.79 | $3.93 | $3.51 | 191,696 |
| 2021-08-26 | $3.83 | $3.90 | $3.77 | $3.79 | $3.39 | 115,858 |
| 2021-08-25 | $3.79 | $3.88 | $3.76 | $3.80 | $3.40 | 118,365 |
| 2021-08-24 | $3.70 | $3.96 | $3.70 | $3.84 | $3.43 | 226,214 |
| 2021-08-23 | $3.61 | $3.72 | $3.61 | $3.70 | $3.31 | 110,853 |
| 2021-08-20 | $3.58 | $3.69 | $3.55 | $3.60 | $3.22 | 96,243 |
| 2021-08-19 | $3.61 | $3.69 | $3.49 | $3.59 | $3.21 | 191,083 |
| 2021-08-18 | $3.62 | $3.75 | $3.58 | $3.64 | $3.26 | 194,227 |
| 2021-08-17 | $3.63 | $3.97 | $3.55 | $3.55 | $3.17 | 941,389 |
| 2021-08-16 | $3.60 | $3.69 | $3.51 | $3.59 | $3.21 | 155,906 |
| 2021-08-13 | $3.69 | $3.78 | $3.58 | $3.62 | $3.24 | 120,893 |
| 2021-08-12 | $3.78 | $3.92 | $3.67 | $3.69 | $3.30 | 94,175 |
| 2021-08-11 | $4.19 | $4.19 | $3.65 | $3.76 | $3.36 | 311,865 |
| 2021-08-10 | $4.11 | $4.17 | $3.96 | $4.06 | $3.63 | 145,272 |
| 2021-08-09 | $4.23 | $4.30 | $4.07 | $4.09 | $3.66 | 256,371 |
| 2021-08-06 | $4.25 | $4.30 | $4.15 | $4.22 | $3.77 | 235,824 |
| 2021-08-05 | $4.22 | $4.30 | $4.16 | $4.26 | $3.81 | 58,106 |
| 2021-08-04 | $4.25 | $4.30 | $4.16 | $4.22 | $3.77 | 74,666 |
| 2021-08-03 | $4.23 | $4.31 | $4.12 | $4.22 | $3.77 | 362,802 |
| 2021-08-02 | $4.22 | $4.36 | $4.13 | $4.16 | $3.72 | 179,459 |
| 2021-07-30 | $4.01 | $4.18 | $4.01 | $4.16 | $3.72 | 143,375 |
| 2021-07-29 | $4.00 | $4.18 | $4.00 | $4.06 | $3.63 | 213,170 |
| 2021-07-28 | $4.10 | $4.24 | $4.01 | $4.02 | $3.59 | 245,996 |
| 2021-07-27 | $4.12 | $4.18 | $4.03 | $4.10 | $3.67 | 301,992 |
| 2021-07-26 | $4.35 | $4.40 | $4.13 | $4.19 | $3.75 | 114,643 |
| 2021-07-23 | $4.35 | $4.50 | $4.28 | $4.28 | $3.83 | 280,498 |
| 2021-07-22 | $4.64 | $4.64 | $4.31 | $4.42 | $3.95 | 380,353 |
| 2021-07-21 | $4.43 | $4.68 | $4.24 | $4.33 | $3.87 | 387,445 |
| 2021-07-20 | $4.36 | $4.43 | $4.21 | $4.35 | $3.89 | 70,743 |
| 2021-07-19 | $4.25 | $4.33 | $4.20 | $4.28 | $3.83 | 60,200 |
| 2021-07-16 | $4.40 | $4.44 | $4.22 | $4.31 | $3.85 | 53,126 |
| 2021-07-15 | $4.47 | $4.49 | $4.26 | $4.38 | $3.92 | 68,182 |
| 2021-07-14 | $4.53 | $4.83 | $4.35 | $4.41 | $3.94 | 134,193 |
| 2021-07-13 | $4.67 | $4.77 | $4.37 | $4.46 | $3.99 | 292,713 |
| 2021-07-12 | $5.39 | $5.39 | $4.52 | $4.65 | $4.16 | 737,314 |
| 2021-07-09 | $4.62 | $5.63 | $4.60 | $5.13 | $4.59 | 1,474,856 |
| 2021-07-08 | $3.90 | $4.50 | $3.90 | $4.50 | $4.02 | 379,912 |
| 2021-07-07 | $4.04 | $4.08 | $3.93 | $3.93 | $3.51 | 25,651 |
| 2021-07-06 | $4.18 | $4.19 | $4.04 | $4.10 | $3.67 | 26,520 |
| 2021-07-02 | $4.11 | $4.31 | $4.02 | $4.17 | $3.73 | 92,789 |
| 2021-07-01 | $3.90 | $4.08 | $3.90 | $4.08 | $3.65 | 55,838 |
| 2021-06-30 | $4.02 | $4.02 | $3.85 | $3.93 | $3.51 | 99,531 |
| 2021-06-29 | $4.18 | $4.18 | $3.98 | $4.02 | $3.59 | 73,566 |
| 2021-06-28 | $4.21 | $4.21 | $4.05 | $4.13 | $3.69 | 48,611 |
| 2021-06-25 | $4.11 | $4.20 | $4.05 | $4.20 | $3.76 | 83,464 |
| 2021-06-24 | $4.03 | $4.17 | $4.03 | $4.10 | $3.67 | 56,681 |
| 2021-06-23 | $4.04 | $4.38 | $3.95 | $4.06 | $3.63 | 104,478 |
| 2021-06-22 | $4.02 | $4.05 | $3.98 | $4.01 | $3.59 | 46,992 |
| 2021-06-21 | $4.05 | $4.05 | $3.89 | $3.97 | $3.55 | 59,641 |
| 2021-06-18 | $3.91 | $4.12 | $3.80 | $4.01 | $3.59 | 168,519 |
| 2021-06-17 | $4.06 | $4.80 | $3.76 | $3.98 | $3.56 | 2,110,483 |
| 2021-06-16 | $4.05 | $4.24 | $4.02 | $4.05 | $3.62 | 175,462 |
| 2021-06-15 | $3.91 | $4.09 | $3.80 | $4.09 | $3.66 | 68,759 |
| 2021-06-14 | $4.00 | $4.01 | $3.83 | $3.86 | $3.45 | 97,897 |
| 2021-06-11 | $4.33 | $4.42 | $3.94 | $3.98 | $3.56 | 114,505 |
| 2021-06-10 | $4.57 | $4.72 | $4.08 | $4.31 | $3.85 | 554,548 |
| 2021-06-09 | $4.36 | $4.95 | $4.35 | $4.40 | $3.93 | 444,830 |
| 2021-06-08 | $4.24 | $4.60 | $4.13 | $4.35 | $3.89 | 753,592 |
| 2021-06-07 | $4.33 | $4.39 | $4.15 | $4.22 | $3.77 | 133,582 |
| 2021-06-04 | $4.19 | $4.35 | $4.02 | $4.30 | $3.85 | 276,118 |
| 2021-06-03 | $4.28 | $4.60 | $4.16 | $4.39 | $3.83 | 269,857 |
| 2021-06-02 | $4.46 | $4.46 | $3.97 | $4.40 | $3.84 | 339,599 |
| 2021-06-01 | $3.83 | $4.32 | $3.73 | $4.30 | $3.76 | 621,179 |
| 2021-05-28 | $3.57 | $3.72 | $3.57 | $3.64 | $3.18 | 116,511 |
| 2021-05-27 | $3.42 | $3.65 | $3.42 | $3.57 | $3.12 | 58,911 |
| 2021-05-26 | $3.49 | $3.59 | $3.42 | $3.46 | $3.02 | 118,549 |
| 2021-05-25 | $3.30 | $3.50 | $3.26 | $3.40 | $2.97 | 178,446 |
| 2021-05-24 | $3.10 | $3.39 | $3.06 | $3.31 | $2.89 | 270,048 |
| 2021-05-21 | $3.09 | $3.16 | $3.02 | $3.06 | $2.67 | 103,278 |
| 2021-05-20 | $3.08 | $3.18 | $3.05 | $3.08 | $2.69 | 92,888 |
| 2021-05-19 | $3.07 | $3.22 | $3.02 | $3.14 | $2.74 | 200,784 |
| 2021-05-18 | $3.12 | $3.17 | $3.04 | $3.08 | $2.69 | 117,361 |
| 2021-05-17 | $3.10 | $3.17 | $3.03 | $3.13 | $2.73 | 51,651 |
| 2021-05-14 | $3.29 | $3.29 | $3.00 | $3.05 | $2.66 | 178,937 |
| 2021-05-13 | $3.36 | $3.44 | $3.15 | $3.19 | $2.79 | 188,973 |
| 2021-05-12 | $3.23 | $3.45 | $3.20 | $3.32 | $2.90 | 421,536 |
| 2021-05-11 | $3.20 | $3.50 | $3.20 | $3.29 | $2.87 | 1,021,574 |
| 2021-05-10 | $3.29 | $3.66 | $3.10 | $3.45 | $3.01 | 1,604,365 |
| 2021-05-07 | $3.18 | $4.75 | $3.15 | $3.45 | $3.01 | 12,667,290 |
| 2021-05-06 | $3.48 | $3.48 | $3.12 | $3.19 | $2.79 | 31,196 |
| 2021-05-05 | $3.25 | $3.36 | $3.20 | $3.22 | $2.81 | 34,083 |
| 2021-05-04 | $3.26 | $3.34 | $3.20 | $3.25 | $2.84 | 26,398 |
| 2021-05-03 | $3.40 | $3.42 | $3.20 | $3.25 | $2.84 | 61,696 |
| 2021-04-30 | $3.32 | $3.74 | $3.20 | $3.38 | $2.95 | 745,823 |
| 2021-04-29 | $3.38 | $3.38 | $3.26 | $3.26 | $2.85 | 24,094 |
| 2021-04-28 | $3.26 | $3.38 | $3.25 | $3.38 | $2.95 | 24,618 |
| 2021-04-27 | $3.32 | $3.32 | $3.20 | $3.23 | $2.82 | 18,693 |
| 2021-04-26 | $3.27 | $3.33 | $3.27 | $3.32 | $2.90 | 12,346 |
| 2021-04-23 | $3.19 | $3.30 | $3.15 | $3.25 | $2.84 | 57,714 |
| 2021-04-22 | $3.20 | $3.24 | $3.10 | $3.15 | $2.75 | 18,476 |
| 2021-04-21 | $3.03 | $3.30 | $3.03 | $3.19 | $2.79 | 82,263 |
| 2021-04-20 | $3.27 | $3.39 | $2.63 | $3.08 | $2.69 | 197,769 |
| 2021-04-19 | $3.53 | $3.55 | $3.20 | $3.27 | $2.86 | 61,456 |
| 2021-04-16 | $3.60 | $3.64 | $3.41 | $3.45 | $3.01 | 48,063 |
| 2021-04-15 | $3.74 | $3.74 | $3.55 | $3.56 | $3.11 | 54,086 |
| 2021-04-14 | $3.60 | $3.76 | $3.60 | $3.69 | $3.22 | 40,061 |
| 2021-04-13 | $3.73 | $3.79 | $3.60 | $3.61 | $3.15 | 35,922 |
| 2021-04-12 | $3.68 | $3.80 | $3.68 | $3.74 | $3.27 | 45,025 |
| 2021-04-09 | $3.79 | $3.85 | $3.71 | $3.72 | $3.25 | 21,805 |
| 2021-04-08 | $3.70 | $3.88 | $3.70 | $3.82 | $3.34 | 39,507 |
| 2021-04-07 | $3.91 | $3.91 | $3.67 | $3.71 | $3.24 | 43,342 |
| 2021-04-06 | $3.79 | $3.88 | $3.71 | $3.83 | $3.35 | 35,469 |
| 2021-04-05 | $3.64 | $3.80 | $3.64 | $3.72 | $3.25 | 44,533 |
| 2021-04-01 | $3.78 | $3.78 | $3.64 | $3.74 | $3.27 | 21,160 |
| 2021-03-31 | $3.76 | $3.90 | $3.60 | $3.66 | $3.20 | 100,525 |
| 2021-03-30 | $3.84 | $3.89 | $3.76 | $3.77 | $3.29 | 33,919 |
| 2021-03-29 | $3.80 | $4.09 | $3.65 | $3.77 | $3.29 | 130,465 |
| 2021-03-26 | $3.68 | $3.94 | $3.68 | $3.80 | $3.32 | 26,659 |
| 2021-03-25 | $3.64 | $3.72 | $3.60 | $3.68 | $3.21 | 31,898 |
| 2021-03-24 | $3.73 | $3.82 | $3.61 | $3.61 | $3.15 | 58,618 |
| 2021-03-23 | $3.87 | $3.95 | $3.71 | $3.73 | $3.26 | 68,739 |
| 2021-03-22 | $3.96 | $3.96 | $3.80 | $3.87 | $3.38 | 38,189 |
| 2021-03-19 | $3.65 | $3.92 | $3.65 | $3.88 | $3.39 | 83,502 |
| 2021-03-18 | $3.71 | $3.87 | $3.60 | $3.74 | $3.27 | 208,927 |
| 2021-03-17 | $3.70 | $4.02 | $3.55 | $3.71 | $3.24 | 451,939 |
| 2021-03-16 | $3.73 | $3.73 | $3.62 | $3.67 | $3.21 | 52,431 |
| 2021-03-15 | $3.74 | $3.74 | $3.56 | $3.72 | $3.25 | 43,532 |
| 2021-03-12 | $3.65 | $3.78 | $3.64 | $3.64 | $3.18 | 28,727 |
| 2021-03-11 | $3.63 | $3.78 | $3.62 | $3.70 | $3.23 | 22,124 |
| 2021-03-10 | $3.61 | $3.69 | $3.55 | $3.61 | $3.15 | 31,423 |
| 2021-03-09 | $3.67 | $3.74 | $3.57 | $3.61 | $3.15 | 64,201 |
| 2021-03-08 | $3.68 | $3.73 | $3.52 | $3.64 | $3.18 | 130,536 |
| 2021-03-05 | $3.54 | $3.99 | $3.40 | $3.68 | $3.13 | 212,566 |
| 2021-03-04 | $3.80 | $3.98 | $3.37 | $3.43 | $2.92 | 110,699 |
| 2021-03-03 | $3.78 | $4.02 | $3.71 | $3.81 | $3.23 | 147,626 |
| 2021-03-02 | $3.76 | $3.76 | $3.65 | $3.70 | $3.14 | 44,067 |
| 2021-03-01 | $3.71 | $3.80 | $3.55 | $3.64 | $3.09 | 62,227 |
| 2021-02-26 | $3.61 | $3.73 | $3.33 | $3.64 | $3.09 | 139,913 |
| 2021-02-25 | $3.95 | $3.96 | $3.63 | $3.67 | $3.12 | 42,725 |
| 2021-02-24 | $3.56 | $3.99 | $3.56 | $3.94 | $3.35 | 83,411 |
| 2021-02-23 | $3.79 | $3.79 | $3.44 | $3.69 | $3.14 | 113,103 |
| 2021-02-22 | $3.86 | $3.99 | $3.69 | $3.85 | $3.27 | 83,025 |
| 2021-02-19 | $4.09 | $4.09 | $3.86 | $3.87 | $3.29 | 52,295 |
| 2021-02-18 | $4.11 | $4.14 | $3.92 | $3.96 | $3.37 | 95,249 |
| 2021-02-17 | $4.42 | $4.42 | $4.08 | $4.20 | $3.57 | 161,683 |
| 2021-02-16 | $4.06 | $4.27 | $3.99 | $4.27 | $3.63 | 340,673 |
| 2021-02-12 | $4.13 | $4.13 | $3.92 | $4.00 | $3.40 | 149,913 |
| 2021-02-11 | $4.01 | $4.22 | $3.85 | $4.19 | $3.56 | 423,360 |
| 2021-02-10 | $4.10 | $4.16 | $3.84 | $3.91 | $3.32 | 117,227 |
| 2021-02-09 | $3.85 | $4.18 | $3.75 | $4.03 | $3.43 | 299,225 |
| 2021-02-08 | $3.80 | $3.86 | $3.68 | $3.83 | $3.26 | 45,312 |
| 2021-02-05 | $3.86 | $3.90 | $3.66 | $3.80 | $3.23 | 56,928 |
| 2021-02-04 | $3.83 | $3.87 | $3.76 | $3.77 | $3.20 | 24,736 |
| 2021-02-03 | $4.07 | $4.15 | $3.76 | $3.87 | $3.29 | 182,491 |
| 2021-02-02 | $3.69 | $4.00 | $3.57 | $3.86 | $3.28 | 202,638 |
| 2021-02-01 | $3.54 | $3.70 | $3.50 | $3.69 | $3.14 | 74,735 |
| 2021-01-29 | $3.56 | $3.65 | $3.42 | $3.54 | $3.01 | 71,236 |
| 2021-01-28 | $3.51 | $3.70 | $3.50 | $3.64 | $3.09 | 54,359 |
| 2021-01-27 | $3.56 | $3.74 | $3.45 | $3.52 | $2.99 | 109,113 |
| 2021-01-26 | $3.56 | $3.80 | $3.56 | $3.65 | $3.10 | 73,836 |
| 2021-01-25 | $3.75 | $3.84 | $3.52 | $3.63 | $3.09 | 107,414 |
| 2021-01-22 | $3.88 | $3.88 | $3.72 | $3.74 | $3.18 | 90,751 |
| 2021-01-21 | $4.20 | $4.23 | $3.90 | $4.00 | $3.40 | 96,243 |
| 2021-01-20 | $4.38 | $4.70 | $3.81 | $4.03 | $3.43 | 510,355 |
| 2021-01-19 | $3.25 | $4.34 | $3.22 | $4.30 | $3.65 | 853,161 |
| 2021-01-15 | $3.32 | $3.40 | $3.24 | $3.27 | $2.78 | 46,783 |
| 2021-01-14 | $3.24 | $3.39 | $3.18 | $3.33 | $2.83 | 99,795 |
| 2021-01-13 | $3.43 | $3.46 | $3.16 | $3.21 | $2.73 | 115,078 |
| 2021-01-12 | $3.43 | $3.63 | $3.43 | $3.46 | $2.94 | 59,230 |
| 2021-01-11 | $3.69 | $3.70 | $3.50 | $3.50 | $2.97 | 55,378 |
| 2021-01-08 | $3.86 | $3.86 | $3.54 | $3.64 | $3.09 | 101,128 |
| 2021-01-07 | $3.79 | $3.99 | $3.68 | $3.76 | $3.20 | 81,004 |
| 2021-01-06 | $4.10 | $4.10 | $3.68 | $3.74 | $3.18 | 132,286 |
| 2021-01-05 | $4.09 | $4.12 | $3.95 | $4.01 | $3.41 | 53,040 |
| 2021-01-04 | $4.27 | $4.39 | $4.09 | $4.13 | $3.51 | 60,823 |
| 2020-12-31 | $3.86 | $4.28 | $3.80 | $4.24 | $3.60 | 159,768 |
| 2020-12-30 | $3.74 | $3.96 | $3.71 | $3.90 | $3.31 | 100,937 |
| 2020-12-29 | $4.21 | $4.28 | $3.77 | $3.77 | $3.20 | 131,846 |
| 2020-12-28 | $4.19 | $4.99 | $4.19 | $4.31 | $3.66 | 298,045 |
| 2020-12-24 | $5.00 | $5.00 | $4.50 | $4.56 | $3.88 | 119,050 |
| 2020-12-23 | $5.49 | $5.80 | $5.02 | $5.17 | $4.39 | 226,126 |
| 2020-12-22 | $5.39 | $5.87 | $4.51 | $5.56 | $4.73 | 734,820 |
| 2020-12-21 | $4.09 | $6.50 | $4.06 | $5.49 | $4.67 | 3,447,212 |
| 2020-12-18 | $5.10 | $10.24 | $4.65 | $4.77 | $4.05 | 38,424,980 |
| 2020-12-17 | $3.06 | $3.99 | $2.95 | $3.70 | $3.14 | 2,187,061 |
| 2020-12-16 | $3.06 | $3.10 | $2.91 | $2.92 | $2.48 | 25,405 |
| 2020-12-15 | $2.96 | $3.17 | $2.92 | $3.00 | $2.55 | 41,246 |
| 2020-12-14 | $2.90 | $3.04 | $2.78 | $2.96 | $2.52 | 28,838 |
| 2020-12-11 | $2.75 | $2.91 | $2.75 | $2.90 | $2.46 | 26,885 |
| 2020-12-10 | $2.96 | $2.96 | $2.72 | $2.76 | $2.35 | 66,872 |
| 2020-12-09 | $2.87 | $2.99 | $2.86 | $2.90 | $2.46 | 28,227 |
| 2020-12-08 | $2.93 | $3.02 | $2.85 | $2.86 | $2.43 | 25,614 |
| 2020-12-07 | $2.98 | $2.99 | $2.82 | $2.82 | $2.40 | 24,824 |
| 2020-12-04 | $3.14 | $3.14 | $2.85 | $2.89 | $2.46 | 30,091 |
| 2020-12-03 | $3.09 | $3.09 | $2.90 | $3.00 | $2.55 | 23,434 |
| 2020-12-02 | $3.10 | $3.20 | $2.94 | $2.95 | $2.51 | 46,580 |
| 2020-12-01 | $3.19 | $3.20 | $3.01 | $3.08 | $2.62 | 44,348 |
| 2020-11-30 | $2.85 | $3.19 | $2.85 | $3.07 | $2.61 | 32,329 |
| 2020-11-27 | $3.10 | $3.23 | $2.82 | $2.83 | $2.41 | 24,451 |
| 2020-11-25 | $3.26 | $3.44 | $2.96 | $3.00 | $2.55 | 43,275 |
| 2020-11-24 | $3.50 | $3.50 | $3.30 | $3.31 | $2.81 | 28,099 |
| 2020-11-23 | $3.49 | $3.49 | $3.25 | $3.33 | $2.83 | 11,031 |
| 2020-11-20 | $3.62 | $3.62 | $3.38 | $3.43 | $2.92 | 26,871 |
| 2020-11-19 | $3.50 | $3.80 | $3.37 | $3.48 | $2.87 | 102,984 |
| 2020-11-18 | $3.30 | $3.78 | $3.30 | $3.55 | $2.93 | 30,808 |
| 2020-11-17 | $3.35 | $3.53 | $3.35 | $3.48 | $2.87 | 14,711 |
| 2020-11-16 | $3.50 | $3.70 | $3.30 | $3.51 | $2.90 | 38,178 |
| 2020-11-13 | $3.40 | $3.50 | $3.16 | $3.40 | $2.81 | 13,209 |
| 2020-11-12 | $3.27 | $3.40 | $3.16 | $3.29 | $2.72 | 19,907 |
| 2020-11-11 | $3.30 | $3.40 | $3.15 | $3.35 | $2.77 | 12,095 |
| 2020-11-10 | $3.67 | $3.86 | $3.23 | $3.30 | $2.73 | 20,151 |
| 2020-11-09 | $3.40 | $3.77 | $3.08 | $3.71 | $3.06 | 31,619 |
| 2020-11-06 | $3.09 | $3.50 | $3.00 | $3.28 | $2.71 | 46,189 |
| 2020-11-05 | $3.69 | $3.97 | $2.77 | $3.00 | $2.48 | 89,664 |
| 2020-11-04 | $3.90 | $4.00 | $3.73 | $3.76 | $3.11 | 12,034 |
| 2020-11-03 | $3.94 | $4.03 | $3.85 | $3.85 | $3.18 | 7,106 |
| 2020-11-02 | $4.04 | $4.04 | $3.90 | $4.03 | $3.33 | 20,319 |
| 2020-10-30 | $4.17 | $4.17 | $3.90 | $3.90 | $3.22 | 1,749 |
| 2020-10-29 | $4.01 | $4.13 | $3.90 | $3.90 | $3.22 | 21,479 |
| 2020-10-28 | $4.11 | $4.11 | $3.90 | $3.90 | $3.22 | 2,894 |
| 2020-10-27 | $4.17 | $4.17 | $3.89 | $4.08 | $3.37 | 1,812 |
| 2020-10-26 | $3.87 | $4.12 | $3.85 | $3.95 | $3.26 | 5,311 |
| 2020-10-23 | $4.17 | $4.26 | $3.85 | $4.05 | $3.34 | 6,631 |
| 2020-10-22 | $4.02 | $4.25 | $3.85 | $3.96 | $3.27 | 37,343 |
| 2020-10-21 | $4.57 | $4.57 | $4.05 | $4.08 | $3.37 | 10,219 |
| 2020-10-20 | $4.16 | $4.50 | $4.12 | $4.13 | $3.41 | 11,248 |
| 2020-10-19 | $4.06 | $4.50 | $3.85 | $4.43 | $3.66 | 18,875 |
| 2020-10-16 | $4.08 | $4.40 | $3.85 | $4.12 | $3.40 | 5,562 |
| 2020-10-15 | $4.49 | $4.50 | $4.06 | $4.16 | $3.44 | 12,550 |
| 2020-10-14 | $3.60 | $4.63 | $3.60 | $4.10 | $3.38 | 24,608 |
| 2020-10-13 | $4.00 | $4.12 | $3.82 | $4.00 | $3.30 | 7,761 |
| 2020-10-12 | $4.84 | $4.84 | $3.76 | $3.93 | $3.25 | 52,564 |
| 2020-10-09 | $4.76 | $4.76 | $4.69 | $4.69 | $3.87 | 3,026 |
| 2020-10-08 | $4.90 | $5.01 | $4.70 | $4.74 | $3.91 | 20,563 |
| 2020-10-07 | $4.80 | $5.00 | $4.15 | $4.60 | $3.80 | 30,960 |
Presidio Property Trust Inc - Class A (SQFT) News Headlines
Recent Presidio Property Trust Inc - Class A (SQFT) News
Similar Companies to Presidio Property Trust Inc - Class A (SQFT) in the REIT-Diversified Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Empire State Realty OP LP | ESBA | REIT-Diversified | Real Estate | 1,000 |
| Alexander & Baldwin Inc | ALEX | REIT-Diversified | Real Estate | 950 |
| American Assets Trust Inc | AAT | REIT-Diversified | Real Estate | 199 |
| W. P. Carey Inc | WPC | REIT-Diversified | Real Estate | 188 |
| VEREIT Inc | VER | REIT-Diversified | Real Estate | 160 |
| Armada Hoffler Properties Inc | AHH | REIT-Diversified | Real Estate | 158 |
| Clipper Realty Inc | CLPR | REIT-Diversified | Real Estate | 156 |
| PS Business Parks Inc | PSB | REIT-Diversified | Real Estate | 155 |
| iStar Inc | STAR | REIT-Diversified | Real Estate | 143 |
| Store Capital Corp | STOR | REIT-Diversified | Real Estate | 119 |