Latham Group Inc (SWIM) Exchange: NASDAQ
Data as of May 2, 2025
$6.01 ($0.36) 6.37%
Latham Group Inc - Daily Information
Click for more stock information on Latham Group Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $5.70 |
| Previous Close | $6.01 |
| High | $6.06 |
| Low | $5.70 |
| Adjusted Open | $5.70 |
| Previous Adjusted Close | $6.01 |
| Adjusted High | $6.06 |
| Adjusted Low | $5.70 |
About Latham Group Inc (SWIM)
Latham Group, Inc., headquartered in Latham, NY, is the largest designer, manufacturer and marketer of in-ground residential swimming pools in North America, Australia and New Zealand. Latham has a coast-to-coast operations platform consisting of over 2,000 employees across 32 facilities. About Radiant Pools Headquartered in Albany, NY, Radiant Pools is the market leading manufacturer of vinyl liner aluminum swimming pools that can be built completely in-ground, semi-in-ground, or above ground. Radiant Pools products are sold directly to swimming pool dealers throughout North America.
Invest in Latham Group Inc (SWIM)
Historical Stock Data for Latham Group Inc (SWIM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $5.70 | $6.06 | $5.70 | $6.01 | $6.01 | 852,160 |
| 2025-05-01 | $5.49 | $5.70 | $5.35 | $5.65 | $5.65 | 726,289 |
| 2025-04-30 | $5.46 | $5.54 | $5.36 | $5.47 | $5.47 | 695,303 |
| 2025-04-29 | $5.50 | $5.59 | $5.46 | $5.57 | $5.57 | 294,939 |
| 2025-04-28 | $5.61 | $5.70 | $5.42 | $5.52 | $5.52 | 426,182 |
| 2025-04-25 | $5.56 | $5.64 | $5.38 | $5.56 | $5.56 | 603,154 |
| 2025-04-24 | $5.53 | $5.89 | $5.36 | $5.65 | $5.65 | 736,788 |
| 2025-04-23 | $5.18 | $5.57 | $5.02 | $5.55 | $5.55 | 909,118 |
| 2025-04-22 | $4.83 | $5.10 | $4.78 | $4.94 | $4.94 | 501,265 |
| 2025-04-21 | $4.78 | $4.78 | $4.56 | $4.72 | $4.72 | 726,057 |
| 2025-04-17 | $4.84 | $5.00 | $4.78 | $4.91 | $4.91 | 498,969 |
| 2025-04-16 | $4.83 | $4.94 | $4.72 | $4.83 | $4.83 | 763,085 |
| 2025-04-15 | $5.06 | $5.12 | $4.80 | $4.86 | $4.86 | 622,107 |
| 2025-04-14 | $5.16 | $5.32 | $4.99 | $5.10 | $5.10 | 626,492 |
| 2025-04-11 | $4.95 | $5.03 | $4.66 | $5.01 | $5.01 | 736,243 |
| 2025-04-10 | $5.57 | $5.63 | $4.96 | $5.02 | $5.02 | 1,090,393 |
| 2025-04-09 | $4.88 | $5.89 | $4.65 | $5.73 | $5.73 | 1,867,911 |
| 2025-04-08 | $5.48 | $5.54 | $4.94 | $5.00 | $5.00 | 856,684 |
| 2025-04-07 | $5.14 | $5.62 | $4.99 | $5.26 | $5.26 | 927,587 |
| 2025-04-04 | $5.52 | $5.58 | $5.09 | $5.46 | $5.46 | 1,253,376 |
| 2025-04-03 | $6.21 | $6.28 | $5.90 | $5.95 | $5.95 | 573,299 |
| 2025-04-02 | $6.70 | $6.81 | $6.50 | $6.72 | $6.72 | 466,379 |
| 2025-04-01 | $6.46 | $6.82 | $6.34 | $6.67 | $6.67 | 378,722 |
| 2025-03-31 | $6.22 | $6.57 | $6.19 | $6.43 | $6.43 | 509,498 |
| 2025-03-28 | $6.96 | $7.25 | $6.36 | $6.43 | $6.43 | 1,014,710 |
| 2025-03-27 | $6.90 | $7.12 | $6.79 | $6.99 | $6.99 | 711,429 |
| 2025-03-26 | $6.89 | $6.98 | $6.80 | $6.96 | $6.96 | 568,763 |
| 2025-03-25 | $6.64 | $6.93 | $6.63 | $6.89 | $6.89 | 638,270 |
| 2025-03-24 | $6.32 | $6.69 | $6.32 | $6.67 | $6.67 | 309,621 |
| 2025-03-21 | $6.30 | $6.30 | $5.99 | $6.22 | $6.22 | 773,556 |
| 2025-03-20 | $6.48 | $6.58 | $6.26 | $6.28 | $6.28 | 319,142 |
| 2025-03-19 | $6.52 | $6.60 | $6.42 | $6.55 | $6.55 | 577,946 |
| 2025-03-18 | $6.68 | $6.78 | $6.50 | $6.60 | $6.60 | 630,122 |
| 2025-03-17 | $7.29 | $7.29 | $6.67 | $6.72 | $6.72 | 773,752 |
| 2025-03-14 | $6.95 | $7.31 | $6.94 | $7.29 | $7.29 | 538,582 |
| 2025-03-13 | $7.18 | $7.32 | $6.81 | $6.84 | $6.84 | 798,948 |
| 2025-03-12 | $7.33 | $7.40 | $7.17 | $7.21 | $7.21 | 800,159 |
| 2025-03-11 | $7.09 | $7.28 | $6.85 | $7.26 | $7.26 | 740,690 |
| 2025-03-10 | $7.19 | $7.28 | $6.93 | $7.05 | $7.05 | 655,607 |
| 2025-03-07 | $7.42 | $7.50 | $6.92 | $7.33 | $7.33 | 1,066,539 |
| 2025-03-06 | $7.30 | $7.72 | $7.17 | $7.53 | $7.53 | 1,257,150 |
| 2025-03-05 | $5.82 | $7.64 | $5.80 | $7.47 | $7.47 | 2,583,638 |
| 2025-03-04 | $5.36 | $5.52 | $5.11 | $5.46 | $5.46 | 787,522 |
| 2025-03-03 | $5.95 | $5.96 | $5.49 | $5.51 | $5.51 | 644,238 |
| 2025-02-28 | $5.86 | $5.95 | $5.78 | $5.91 | $5.91 | 594,109 |
| 2025-02-27 | $6.26 | $6.38 | $5.81 | $5.88 | $5.88 | 1,169,858 |
| 2025-02-26 | $6.38 | $6.49 | $6.28 | $6.28 | $6.28 | 409,128 |
| 2025-02-25 | $6.42 | $6.51 | $6.23 | $6.31 | $6.31 | 2,506,208 |
| 2025-02-24 | $6.40 | $6.54 | $6.33 | $6.41 | $6.41 | 454,600 |
| 2025-02-21 | $6.66 | $6.77 | $6.35 | $6.36 | $6.36 | 569,611 |
| 2025-02-20 | $6.69 | $6.69 | $6.45 | $6.56 | $6.56 | 294,171 |
| 2025-02-19 | $6.59 | $6.63 | $6.38 | $6.58 | $6.58 | 339,932 |
| 2025-02-18 | $6.67 | $6.73 | $6.55 | $6.67 | $6.67 | 383,021 |
| 2025-02-14 | $6.53 | $6.82 | $6.53 | $6.64 | $6.64 | 456,087 |
| 2025-02-13 | $6.80 | $7.00 | $6.40 | $6.52 | $6.52 | 925,711 |
| 2025-02-12 | $6.54 | $6.71 | $6.53 | $6.70 | $6.70 | 394,135 |
| 2025-02-11 | $6.48 | $6.80 | $6.46 | $6.75 | $6.75 | 285,950 |
| 2025-02-10 | $6.67 | $6.71 | $6.43 | $6.54 | $6.54 | 444,486 |
| 2025-02-07 | $7.05 | $7.06 | $6.57 | $6.62 | $6.62 | 486,955 |
| 2025-02-06 | $7.14 | $7.24 | $7.01 | $7.05 | $7.05 | 299,960 |
| 2025-02-05 | $7.28 | $7.31 | $7.00 | $7.07 | $7.07 | 456,623 |
| 2025-02-04 | $7.11 | $7.36 | $7.06 | $7.23 | $7.23 | 448,535 |
| 2025-02-03 | $7.01 | $7.12 | $6.89 | $7.04 | $7.04 | 395,327 |
| 2025-01-31 | $7.43 | $7.52 | $7.19 | $7.30 | $7.30 | 358,655 |
| 2025-01-30 | $7.56 | $7.76 | $7.40 | $7.48 | $7.48 | 383,315 |
| 2025-01-29 | $7.43 | $7.50 | $7.31 | $7.46 | $7.46 | 297,704 |
| 2025-01-28 | $7.38 | $7.48 | $7.16 | $7.43 | $7.43 | 534,508 |
| 2025-01-27 | $6.96 | $7.45 | $6.82 | $7.39 | $7.39 | 709,525 |
| 2025-01-24 | $7.11 | $7.27 | $6.92 | $7.04 | $7.04 | 525,392 |
| 2025-01-23 | $6.77 | $7.06 | $6.66 | $7.05 | $7.05 | 371,408 |
| 2025-01-22 | $6.81 | $7.03 | $6.74 | $6.85 | $6.85 | 596,952 |
| 2025-01-21 | $6.84 | $6.93 | $6.59 | $6.83 | $6.83 | 388,414 |
| 2025-01-17 | $6.85 | $6.88 | $6.67 | $6.74 | $6.74 | 280,880 |
| 2025-01-16 | $6.63 | $6.82 | $6.52 | $6.78 | $6.78 | 319,587 |
| 2025-01-15 | $6.58 | $6.82 | $6.40 | $6.61 | $6.61 | 629,193 |
| 2025-01-14 | $6.44 | $6.59 | $6.27 | $6.30 | $6.30 | 542,173 |
| 2025-01-13 | $6.38 | $6.59 | $6.27 | $6.39 | $6.39 | 376,168 |
| 2025-01-10 | $6.50 | $6.62 | $6.28 | $6.38 | $6.38 | 635,850 |
| 2025-01-08 | $6.49 | $6.66 | $6.33 | $6.52 | $6.52 | 500,419 |
| 2025-01-07 | $6.64 | $6.69 | $6.46 | $6.56 | $6.56 | 546,753 |
| 2025-01-06 | $6.50 | $6.73 | $6.50 | $6.57 | $6.57 | 450,639 |
| 2025-01-03 | $6.57 | $6.91 | $6.44 | $6.57 | $6.57 | 425,109 |
| 2025-01-02 | $6.96 | $7.01 | $6.45 | $6.52 | $6.52 | 872,852 |
| 2024-12-31 | $6.83 | $7.09 | $6.79 | $6.96 | $6.96 | 533,859 |
| 2024-12-30 | $6.98 | $7.00 | $6.77 | $6.81 | $6.81 | 347,531 |
| 2024-12-27 | $7.29 | $7.43 | $6.89 | $7.00 | $7.00 | 417,684 |
| 2024-12-26 | $6.91 | $7.37 | $6.87 | $7.34 | $7.34 | 547,076 |
| 2024-12-24 | $6.89 | $7.09 | $6.87 | $6.95 | $6.95 | 369,684 |
| 2024-12-23 | $6.98 | $7.06 | $6.87 | $6.93 | $6.93 | 486,434 |
| 2024-12-20 | $6.91 | $7.19 | $6.91 | $7.03 | $7.03 | 683,510 |
| 2024-12-19 | $7.28 | $7.42 | $6.91 | $7.01 | $7.01 | 633,065 |
| 2024-12-18 | $7.55 | $7.82 | $7.12 | $7.20 | $7.20 | 1,076,730 |
| 2024-12-17 | $7.41 | $7.82 | $7.28 | $7.75 | $7.75 | 729,643 |
| 2024-12-16 | $7.53 | $7.74 | $7.41 | $7.44 | $7.44 | 371,238 |
| 2024-12-13 | $7.54 | $7.75 | $7.41 | $7.53 | $7.53 | 482,800 |
| 2024-12-12 | $8.35 | $8.37 | $7.71 | $7.72 | $7.72 | 785,463 |
| 2024-12-11 | $7.89 | $8.41 | $7.64 | $8.35 | $8.35 | 1,702,437 |
| 2024-12-10 | $7.05 | $7.92 | $6.71 | $7.84 | $7.84 | 1,825,182 |
| 2024-12-09 | $6.81 | $7.33 | $6.80 | $7.10 | $7.10 | 929,614 |
| 2024-12-06 | $6.50 | $6.61 | $6.45 | $6.48 | $6.48 | 322,598 |
| 2024-12-05 | $6.47 | $6.48 | $6.29 | $6.42 | $6.42 | 416,450 |
| 2024-12-04 | $6.75 | $6.79 | $6.44 | $6.48 | $6.48 | 475,476 |
| 2024-12-03 | $6.66 | $6.99 | $6.65 | $6.81 | $6.81 | 678,226 |
| 2024-12-02 | $6.58 | $6.76 | $6.40 | $6.62 | $6.62 | 495,962 |
| 2024-11-29 | $6.64 | $6.76 | $6.61 | $6.63 | $6.63 | 239,509 |
| 2024-11-27 | $6.74 | $6.89 | $6.54 | $6.59 | $6.59 | 413,086 |
| 2024-11-26 | $6.90 | $6.90 | $6.45 | $6.66 | $6.66 | 610,582 |
| 2024-11-25 | $6.89 | $7.21 | $6.84 | $6.94 | $6.94 | 1,436,160 |
| 2024-11-22 | $6.40 | $6.94 | $6.33 | $6.89 | $6.89 | 780,732 |
| 2024-11-21 | $5.84 | $6.35 | $5.76 | $6.32 | $6.32 | 485,981 |
| 2024-11-20 | $5.75 | $5.90 | $5.64 | $5.87 | $5.87 | 557,186 |
| 2024-11-19 | $5.55 | $5.79 | $5.55 | $5.75 | $5.75 | 513,347 |
| 2024-11-18 | $5.64 | $6.00 | $5.45 | $5.76 | $5.76 | 444,753 |
| 2024-11-15 | $5.94 | $5.94 | $5.70 | $5.72 | $5.72 | 708,429 |
| 2024-11-14 | $5.72 | $6.16 | $5.66 | $5.85 | $5.85 | 799,607 |
| 2024-11-13 | $5.56 | $5.63 | $5.40 | $5.42 | $5.42 | 1,348,513 |
| 2024-11-12 | $5.66 | $5.71 | $5.41 | $5.55 | $5.55 | 858,523 |
| 2024-11-11 | $5.80 | $5.96 | $5.58 | $5.75 | $5.75 | 1,067,519 |
| 2024-11-08 | $6.00 | $6.15 | $5.79 | $5.84 | $5.84 | 651,941 |
| 2024-11-07 | $5.81 | $6.24 | $5.76 | $6.08 | $6.08 | 1,117,729 |
| 2024-11-06 | $5.76 | $6.16 | $5.51 | $5.81 | $5.81 | 2,058,048 |
| 2024-11-05 | $6.27 | $6.58 | $6.19 | $6.58 | $6.58 | 628,534 |
| 2024-11-04 | $6.50 | $6.70 | $6.37 | $6.38 | $6.38 | 374,707 |
| 2024-11-01 | $6.54 | $6.64 | $6.42 | $6.47 | $6.47 | 350,785 |
| 2024-10-31 | $6.62 | $6.62 | $6.37 | $6.50 | $6.50 | 323,312 |
| 2024-10-30 | $6.45 | $6.62 | $6.39 | $6.62 | $6.62 | 333,587 |
| 2024-10-29 | $6.55 | $6.56 | $6.31 | $6.47 | $6.47 | 336,966 |
| 2024-10-28 | $6.66 | $6.77 | $6.60 | $6.62 | $6.62 | 483,255 |
| 2024-10-25 | $6.68 | $6.69 | $6.51 | $6.52 | $6.52 | 265,153 |
| 2024-10-24 | $6.64 | $6.76 | $6.56 | $6.59 | $6.59 | 286,810 |
| 2024-10-23 | $6.71 | $6.83 | $6.14 | $6.61 | $6.61 | 764,132 |
| 2024-10-22 | $6.95 | $6.97 | $6.74 | $6.77 | $6.77 | 537,873 |
| 2024-10-21 | $7.10 | $7.18 | $6.92 | $6.93 | $6.93 | 604,128 |
| 2024-10-18 | $7.14 | $7.27 | $7.05 | $7.17 | $7.17 | 586,208 |
| 2024-10-17 | $7.14 | $7.33 | $7.02 | $7.10 | $7.10 | 762,754 |
| 2024-10-16 | $7.08 | $7.15 | $6.95 | $7.12 | $7.12 | 696,398 |
| 2024-10-15 | $6.92 | $7.15 | $6.83 | $7.01 | $7.01 | 591,771 |
| 2024-10-14 | $6.94 | $7.02 | $6.83 | $6.98 | $6.98 | 447,988 |
| 2024-10-11 | $6.76 | $6.96 | $6.70 | $6.95 | $6.95 | 332,213 |
| 2024-10-10 | $6.81 | $7.13 | $6.76 | $6.84 | $6.84 | 658,778 |
| 2024-10-09 | $6.79 | $6.91 | $6.70 | $6.88 | $6.88 | 331,453 |
| 2024-10-08 | $6.48 | $6.81 | $6.48 | $6.78 | $6.78 | 464,348 |
| 2024-10-07 | $6.65 | $6.70 | $6.41 | $6.49 | $6.49 | 376,626 |
| 2024-10-04 | $6.65 | $6.76 | $6.47 | $6.64 | $6.64 | 443,473 |
| 2024-10-03 | $6.60 | $6.64 | $6.37 | $6.52 | $6.52 | 307,754 |
| 2024-10-02 | $6.54 | $6.70 | $6.53 | $6.64 | $6.64 | 266,747 |
| 2024-10-01 | $6.78 | $6.88 | $6.57 | $6.66 | $6.66 | 434,114 |
| 2024-09-30 | $6.71 | $6.93 | $6.65 | $6.80 | $6.80 | 1,118,090 |
| 2024-09-27 | $6.64 | $6.89 | $6.60 | $6.74 | $6.74 | 254,305 |
| 2024-09-26 | $6.65 | $6.87 | $6.58 | $6.59 | $6.59 | 341,511 |
| 2024-09-25 | $6.60 | $6.60 | $6.32 | $6.51 | $6.51 | 479,050 |
| 2024-09-24 | $6.60 | $6.93 | $6.43 | $6.60 | $6.60 | 710,585 |
| 2024-09-23 | $6.44 | $6.45 | $6.14 | $6.43 | $6.43 | 478,004 |
| 2024-09-20 | $6.29 | $6.50 | $6.18 | $6.42 | $6.42 | 623,227 |
| 2024-09-19 | $6.73 | $6.73 | $6.30 | $6.36 | $6.36 | 435,170 |
| 2024-09-18 | $6.62 | $6.73 | $6.44 | $6.44 | $6.44 | 670,361 |
| 2024-09-17 | $6.48 | $6.83 | $6.45 | $6.67 | $6.67 | 739,212 |
| 2024-09-16 | $6.37 | $6.79 | $6.35 | $6.43 | $6.43 | 738,406 |
| 2024-09-13 | $6.28 | $6.39 | $6.10 | $6.25 | $6.25 | 382,890 |
| 2024-09-12 | $6.18 | $6.29 | $6.08 | $6.17 | $6.17 | 383,330 |
| 2024-09-11 | $5.94 | $6.13 | $5.79 | $6.09 | $6.09 | 356,986 |
| 2024-09-10 | $5.76 | $6.12 | $5.76 | $6.01 | $6.01 | 480,660 |
| 2024-09-09 | $5.64 | $5.95 | $5.60 | $5.78 | $5.78 | 348,755 |
| 2024-09-06 | $5.73 | $5.85 | $5.51 | $5.65 | $5.65 | 339,815 |
| 2024-09-05 | $5.77 | $5.85 | $5.63 | $5.75 | $5.75 | 263,592 |
| 2024-09-04 | $5.85 | $5.88 | $5.62 | $5.72 | $5.72 | 596,366 |
| 2024-09-03 | $6.25 | $6.25 | $5.86 | $5.91 | $5.91 | 449,512 |
| 2024-08-30 | $6.25 | $6.37 | $6.04 | $6.25 | $6.25 | 374,079 |
| 2024-08-29 | $6.15 | $6.33 | $5.98 | $6.23 | $6.23 | 479,354 |
| 2024-08-28 | $6.18 | $6.18 | $5.91 | $6.06 | $6.06 | 325,816 |
| 2024-08-27 | $6.35 | $6.40 | $6.05 | $6.15 | $6.15 | 449,182 |
| 2024-08-26 | $6.45 | $6.68 | $6.26 | $6.44 | $6.44 | 719,001 |
| 2024-08-23 | $5.85 | $6.52 | $5.81 | $6.50 | $6.50 | 905,356 |
| 2024-08-22 | $5.96 | $6.00 | $5.63 | $5.78 | $5.78 | 467,578 |
| 2024-08-21 | $5.98 | $6.17 | $5.78 | $5.88 | $5.88 | 468,687 |
| 2024-08-20 | $5.94 | $6.03 | $5.76 | $5.86 | $5.86 | 548,490 |
| 2024-08-19 | $6.24 | $6.34 | $5.88 | $5.96 | $5.96 | 550,577 |
| 2024-08-16 | $5.97 | $6.25 | $5.73 | $6.24 | $6.24 | 767,038 |
| 2024-08-15 | $5.69 | $6.15 | $5.68 | $5.93 | $5.93 | 1,014,677 |
| 2024-08-14 | $5.50 | $5.65 | $5.29 | $5.55 | $5.55 | 1,101,615 |
| 2024-08-13 | $5.49 | $5.73 | $5.40 | $5.50 | $5.50 | 1,074,598 |
| 2024-08-12 | $5.37 | $5.44 | $5.17 | $5.41 | $5.41 | 791,372 |
| 2024-08-09 | $5.08 | $5.38 | $4.90 | $5.30 | $5.30 | 1,086,217 |
| 2024-08-08 | $4.65 | $5.17 | $4.41 | $5.05 | $5.05 | 2,660,944 |
| 2024-08-07 | $3.98 | $4.87 | $3.85 | $4.40 | $4.40 | 12,250,431 |
| 2024-08-06 | $3.25 | $3.31 | $3.08 | $3.11 | $3.11 | 316,731 |
| 2024-08-05 | $3.22 | $3.44 | $3.17 | $3.24 | $3.24 | 359,321 |
| 2024-08-02 | $3.28 | $3.55 | $3.14 | $3.49 | $3.49 | 350,669 |
| 2024-08-01 | $3.62 | $3.67 | $3.41 | $3.52 | $3.52 | 530,373 |
| 2024-07-31 | $3.82 | $3.88 | $3.61 | $3.64 | $3.64 | 1,677,116 |
| 2024-07-30 | $3.54 | $3.93 | $3.48 | $3.81 | $3.81 | 1,272,096 |
| 2024-07-29 | $3.56 | $3.58 | $3.40 | $3.48 | $3.48 | 307,847 |
| 2024-07-26 | $3.39 | $3.55 | $3.30 | $3.52 | $3.52 | 670,195 |
| 2024-07-25 | $3.13 | $3.43 | $2.91 | $3.27 | $3.27 | 243,416 |
| 2024-07-24 | $3.20 | $3.30 | $3.12 | $3.12 | $3.12 | 165,859 |
| 2024-07-23 | $3.14 | $3.27 | $3.04 | $3.23 | $3.23 | 210,947 |
| 2024-07-22 | $3.10 | $3.21 | $3.00 | $3.20 | $3.20 | 148,650 |
| 2024-07-19 | $3.17 | $3.20 | $3.06 | $3.10 | $3.10 | 196,374 |
| 2024-07-18 | $3.36 | $3.47 | $3.14 | $3.17 | $3.17 | 299,236 |
| 2024-07-17 | $3.09 | $3.50 | $3.03 | $3.43 | $3.43 | 375,042 |
| 2024-07-16 | $2.96 | $3.23 | $2.89 | $3.17 | $3.17 | 340,380 |
| 2024-07-15 | $2.89 | $3.06 | $2.88 | $2.91 | $2.91 | 272,609 |
| 2024-07-12 | $2.94 | $2.96 | $2.86 | $2.87 | $2.87 | 183,652 |
| 2024-07-11 | $2.75 | $3.05 | $2.75 | $2.90 | $2.90 | 508,746 |
| 2024-07-10 | $2.67 | $2.69 | $2.54 | $2.63 | $2.63 | 471,932 |
| 2024-07-09 | $2.71 | $2.76 | $2.66 | $2.67 | $2.67 | 161,382 |
| 2024-07-08 | $2.79 | $2.79 | $2.68 | $2.74 | $2.74 | 200,712 |
| 2024-07-05 | $2.67 | $2.78 | $2.67 | $2.74 | $2.74 | 311,502 |
| 2024-07-03 | $2.94 | $3.04 | $2.83 | $2.84 | $2.84 | 97,282 |
| 2024-07-02 | $2.94 | $2.94 | $2.74 | $2.90 | $2.90 | 183,269 |
| 2024-07-01 | $3.03 | $3.11 | $2.79 | $2.89 | $2.89 | 276,953 |
| 2024-06-28 | $3.10 | $3.19 | $2.94 | $3.03 | $3.03 | 491,257 |
| 2024-06-27 | $3.13 | $3.25 | $2.99 | $3.04 | $3.04 | 172,901 |
| 2024-06-26 | $3.10 | $3.20 | $3.05 | $3.12 | $3.12 | 257,577 |
| 2024-06-25 | $3.46 | $3.47 | $3.07 | $3.10 | $3.10 | 447,051 |
| 2024-06-24 | $3.62 | $3.65 | $3.46 | $3.55 | $3.55 | 149,328 |
| 2024-06-21 | $3.54 | $3.63 | $3.48 | $3.62 | $3.62 | 193,498 |
| 2024-06-20 | $3.58 | $3.64 | $3.52 | $3.52 | $3.52 | 88,604 |
| 2024-06-18 | $3.67 | $3.75 | $3.61 | $3.64 | $3.64 | 126,035 |
| 2024-06-17 | $3.84 | $3.84 | $3.59 | $3.66 | $3.66 | 154,021 |
| 2024-06-14 | $3.68 | $3.83 | $3.66 | $3.78 | $3.78 | 129,342 |
| 2024-06-13 | $3.94 | $3.94 | $3.68 | $3.76 | $3.76 | 81,512 |
| 2024-06-12 | $3.87 | $4.12 | $3.87 | $3.93 | $3.93 | 274,265 |
| 2024-06-11 | $3.63 | $3.76 | $3.60 | $3.75 | $3.75 | 82,387 |
| 2024-06-10 | $3.68 | $3.84 | $3.61 | $3.70 | $3.70 | 161,140 |
| 2024-06-07 | $3.79 | $3.79 | $3.65 | $3.72 | $3.72 | 96,984 |
| 2024-06-06 | $3.71 | $3.82 | $3.71 | $3.81 | $3.81 | 113,817 |
| 2024-06-05 | $3.64 | $3.79 | $3.54 | $3.76 | $3.76 | 126,732 |
| 2024-06-04 | $3.86 | $3.86 | $3.58 | $3.62 | $3.62 | 118,504 |
| 2024-06-03 | $3.90 | $3.94 | $3.76 | $3.85 | $3.85 | 103,069 |
| 2024-05-31 | $3.77 | $3.89 | $3.72 | $3.86 | $3.86 | 161,193 |
| 2024-05-30 | $3.72 | $3.84 | $3.66 | $3.75 | $3.75 | 100,727 |
| 2024-05-29 | $3.65 | $3.71 | $3.62 | $3.64 | $3.64 | 159,051 |
| 2024-05-28 | $3.78 | $3.85 | $3.70 | $3.74 | $3.74 | 91,983 |
| 2024-05-24 | $3.72 | $3.76 | $3.66 | $3.72 | $3.72 | 80,986 |
| 2024-05-23 | $3.86 | $3.86 | $3.53 | $3.69 | $3.69 | 227,792 |
| 2024-05-22 | $3.84 | $3.86 | $3.74 | $3.84 | $3.84 | 115,092 |
| 2024-05-21 | $3.90 | $3.97 | $3.76 | $3.86 | $3.86 | 148,713 |
| 2024-05-20 | $3.86 | $4.01 | $3.83 | $3.95 | $3.95 | 219,878 |
| 2024-05-17 | $3.89 | $4.01 | $3.82 | $3.86 | $3.86 | 127,414 |
| 2024-05-16 | $3.96 | $3.96 | $3.82 | $3.85 | $3.85 | 169,453 |
| 2024-05-15 | $3.87 | $4.12 | $3.84 | $3.96 | $3.96 | 267,530 |
| 2024-05-14 | $3.89 | $3.97 | $3.80 | $3.82 | $3.82 | 161,706 |
| 2024-05-13 | $3.78 | $3.86 | $3.73 | $3.78 | $3.78 | 287,721 |
| 2024-05-10 | $3.87 | $3.92 | $3.64 | $3.70 | $3.70 | 192,189 |
| 2024-05-09 | $3.58 | $3.94 | $3.50 | $3.85 | $3.85 | 393,267 |
| 2024-05-08 | $3.08 | $3.80 | $3.07 | $3.70 | $3.70 | 1,145,596 |
| 2024-05-07 | $2.94 | $3.00 | $2.91 | $2.99 | $2.99 | 159,763 |
| 2024-05-06 | $2.85 | $2.98 | $2.84 | $2.95 | $2.95 | 196,866 |
| 2024-05-03 | $2.66 | $2.82 | $2.64 | $2.81 | $2.81 | 191,911 |
| 2024-05-02 | $2.54 | $2.63 | $2.38 | $2.60 | $2.60 | 723,956 |
| 2024-05-01 | $2.82 | $2.83 | $2.45 | $2.48 | $2.48 | 1,139,430 |
| 2024-04-30 | $2.80 | $2.92 | $2.80 | $2.80 | $2.80 | 243,919 |
| 2024-04-29 | $3.08 | $3.10 | $2.93 | $2.94 | $2.94 | 150,934 |
| 2024-04-26 | $3.06 | $3.09 | $3.00 | $3.05 | $3.05 | 165,599 |
| 2024-04-25 | $3.14 | $3.15 | $3.03 | $3.04 | $3.04 | 377,480 |
| 2024-04-24 | $3.20 | $3.24 | $3.08 | $3.15 | $3.15 | 86,960 |
| 2024-04-23 | $3.02 | $3.22 | $3.02 | $3.19 | $3.19 | 138,321 |
| 2024-04-22 | $3.06 | $3.09 | $2.95 | $3.05 | $3.05 | 235,545 |
| 2024-04-19 | $3.03 | $3.14 | $3.02 | $3.07 | $3.07 | 176,221 |
| 2024-04-18 | $3.18 | $3.21 | $3.02 | $3.06 | $3.06 | 172,080 |
| 2024-04-17 | $3.32 | $3.32 | $3.15 | $3.18 | $3.18 | 98,370 |
| 2024-04-16 | $3.31 | $3.36 | $3.24 | $3.28 | $3.28 | 116,800 |
| 2024-04-15 | $3.50 | $3.59 | $3.33 | $3.37 | $3.37 | 169,390 |
| 2024-04-12 | $3.39 | $3.49 | $3.28 | $3.44 | $3.44 | 117,305 |
| 2024-04-11 | $3.42 | $3.47 | $3.30 | $3.45 | $3.45 | 99,812 |
| 2024-04-10 | $3.72 | $3.72 | $3.34 | $3.40 | $3.40 | 190,686 |
| 2024-04-09 | $3.63 | $3.70 | $3.59 | $3.67 | $3.67 | 77,157 |
| 2024-04-08 | $3.75 | $3.79 | $3.54 | $3.59 | $3.59 | 188,786 |
| 2024-04-05 | $3.74 | $3.86 | $3.68 | $3.76 | $3.76 | 119,242 |
| 2024-04-04 | $3.74 | $3.90 | $3.67 | $3.68 | $3.68 | 184,698 |
| 2024-04-03 | $3.61 | $3.75 | $3.60 | $3.62 | $3.62 | 134,880 |
| 2024-04-02 | $3.71 | $3.71 | $3.53 | $3.63 | $3.63 | 183,427 |
| 2024-04-01 | $3.94 | $4.07 | $3.69 | $3.77 | $3.77 | 256,388 |
| 2024-03-28 | $4.02 | $4.14 | $3.89 | $3.96 | $3.96 | 276,491 |
| 2024-03-27 | $3.75 | $4.01 | $3.73 | $4.00 | $4.00 | 337,036 |
| 2024-03-26 | $3.71 | $3.90 | $3.65 | $3.72 | $3.72 | 236,950 |
| 2024-03-25 | $3.70 | $3.75 | $3.64 | $3.70 | $3.70 | 197,974 |
| 2024-03-22 | $3.66 | $3.69 | $3.54 | $3.64 | $3.64 | 205,470 |
| 2024-03-21 | $3.47 | $3.75 | $3.44 | $3.70 | $3.70 | 473,713 |
| 2024-03-20 | $3.25 | $3.49 | $3.25 | $3.44 | $3.44 | 248,289 |
| 2024-03-19 | $3.45 | $3.45 | $3.19 | $3.22 | $3.22 | 250,138 |
| 2024-03-18 | $3.03 | $3.50 | $3.01 | $3.40 | $3.40 | 834,059 |
| 2024-03-15 | $2.99 | $2.99 | $2.79 | $2.87 | $2.87 | 457,848 |
| 2024-03-14 | $3.01 | $3.02 | $2.84 | $2.93 | $2.93 | 273,922 |
| 2024-03-13 | $2.84 | $3.31 | $2.84 | $3.08 | $3.08 | 742,229 |
| 2024-03-12 | $3.31 | $3.43 | $3.20 | $3.28 | $3.28 | 228,652 |
| 2024-03-11 | $3.27 | $3.44 | $3.26 | $3.30 | $3.30 | 209,761 |
| 2024-03-08 | $3.33 | $3.51 | $3.33 | $3.38 | $3.38 | 183,485 |
| 2024-03-07 | $3.25 | $3.39 | $3.16 | $3.34 | $3.34 | 203,242 |
| 2024-03-06 | $3.16 | $3.17 | $3.02 | $3.13 | $3.13 | 204,461 |
| 2024-03-05 | $3.00 | $3.14 | $3.00 | $3.05 | $3.05 | 122,650 |
| 2024-03-04 | $3.22 | $3.22 | $2.98 | $3.01 | $3.01 | 453,740 |
| 2024-03-01 | $3.35 | $3.37 | $3.15 | $3.24 | $3.24 | 301,341 |
| 2024-02-29 | $2.82 | $3.53 | $2.80 | $3.39 | $3.39 | 545,306 |
| 2024-02-28 | $2.80 | $2.87 | $2.71 | $2.74 | $2.74 | 65,877 |
| 2024-02-27 | $2.77 | $2.92 | $2.75 | $2.85 | $2.85 | 145,717 |
| 2024-02-26 | $2.65 | $2.77 | $2.61 | $2.72 | $2.72 | 132,141 |
| 2024-02-23 | $2.54 | $2.71 | $2.54 | $2.69 | $2.69 | 87,520 |
| 2024-02-22 | $2.59 | $2.68 | $2.55 | $2.66 | $2.66 | 146,222 |
| 2024-02-21 | $2.62 | $2.64 | $2.53 | $2.59 | $2.59 | 154,824 |
| 2024-02-20 | $2.74 | $2.74 | $2.62 | $2.64 | $2.64 | 136,479 |
| 2024-02-16 | $2.88 | $2.88 | $2.74 | $2.75 | $2.75 | 109,461 |
| 2024-02-15 | $2.89 | $2.93 | $2.85 | $2.90 | $2.90 | 146,584 |
| 2024-02-14 | $2.87 | $2.91 | $2.74 | $2.87 | $2.87 | 217,846 |
| 2024-02-13 | $2.84 | $2.96 | $2.70 | $2.85 | $2.85 | 311,071 |
| 2024-02-12 | $2.76 | $3.08 | $2.72 | $3.04 | $3.04 | 425,197 |
| 2024-02-09 | $2.80 | $2.81 | $2.66 | $2.78 | $2.78 | 212,869 |
| 2024-02-08 | $2.46 | $2.75 | $2.45 | $2.72 | $2.72 | 252,067 |
| 2024-02-07 | $2.41 | $2.48 | $2.38 | $2.46 | $2.46 | 88,341 |
| 2024-02-06 | $2.35 | $2.44 | $2.35 | $2.43 | $2.43 | 95,550 |
| 2024-02-05 | $2.43 | $2.43 | $2.31 | $2.32 | $2.32 | 199,309 |
| 2024-02-02 | $2.50 | $2.56 | $2.44 | $2.50 | $2.50 | 94,966 |
| 2024-02-01 | $2.58 | $2.60 | $2.39 | $2.55 | $2.55 | 290,700 |
| 2024-01-31 | $2.61 | $2.68 | $2.53 | $2.53 | $2.53 | 219,437 |
| 2024-01-30 | $2.72 | $2.72 | $2.62 | $2.64 | $2.64 | 145,268 |
| 2024-01-29 | $2.74 | $2.83 | $2.70 | $2.75 | $2.75 | 182,038 |
| 2024-01-26 | $2.63 | $2.81 | $2.63 | $2.74 | $2.74 | 312,483 |
| 2024-01-25 | $2.47 | $2.60 | $2.47 | $2.60 | $2.60 | 205,102 |
| 2024-01-24 | $2.59 | $2.60 | $2.38 | $2.44 | $2.44 | 327,455 |
| 2024-01-23 | $2.56 | $2.62 | $2.44 | $2.56 | $2.56 | 302,153 |
| 2024-01-22 | $2.43 | $2.61 | $2.36 | $2.50 | $2.50 | 558,257 |
| 2024-01-19 | $2.24 | $2.36 | $2.11 | $2.36 | $2.36 | 556,614 |
| 2024-01-18 | $2.31 | $2.36 | $2.20 | $2.21 | $2.21 | 786,275 |
| 2024-01-17 | $2.28 | $2.32 | $2.25 | $2.30 | $2.30 | 184,958 |
| 2024-01-16 | $2.35 | $2.36 | $2.27 | $2.34 | $2.34 | 407,791 |
| 2024-01-12 | $2.41 | $2.46 | $2.30 | $2.35 | $2.35 | 382,033 |
| 2024-01-11 | $2.54 | $2.54 | $2.26 | $2.35 | $2.35 | 604,147 |
| 2024-01-10 | $2.50 | $2.54 | $2.41 | $2.54 | $2.54 | 246,301 |
| 2024-01-09 | $2.50 | $2.62 | $2.47 | $2.50 | $2.50 | 241,781 |
| 2024-01-08 | $2.43 | $2.58 | $2.43 | $2.57 | $2.57 | 316,886 |
| 2024-01-05 | $2.35 | $2.46 | $2.31 | $2.43 | $2.43 | 366,839 |
| 2024-01-04 | $2.45 | $2.45 | $2.29 | $2.36 | $2.36 | 324,588 |
| 2024-01-03 | $2.47 | $2.48 | $2.41 | $2.45 | $2.45 | 322,973 |
| 2024-01-02 | $2.58 | $2.58 | $2.47 | $2.50 | $2.50 | 328,936 |
| 2023-12-29 | $2.71 | $2.76 | $2.62 | $2.63 | $2.63 | 242,549 |
| 2023-12-28 | $2.68 | $2.75 | $2.65 | $2.71 | $2.71 | 348,666 |
| 2023-12-27 | $2.75 | $2.77 | $2.65 | $2.71 | $2.71 | 624,291 |
| 2023-12-26 | $2.81 | $2.81 | $2.72 | $2.75 | $2.75 | 338,216 |
| 2023-12-22 | $2.69 | $2.78 | $2.69 | $2.73 | $2.73 | 788,947 |
| 2023-12-21 | $2.71 | $2.75 | $2.54 | $2.71 | $2.71 | 755,220 |
| 2023-12-20 | $2.88 | $2.91 | $2.64 | $2.67 | $2.67 | 335,052 |
| 2023-12-19 | $2.83 | $2.91 | $2.73 | $2.82 | $2.82 | 372,896 |
| 2023-12-18 | $2.80 | $2.83 | $2.65 | $2.79 | $2.79 | 222,025 |
| 2023-12-15 | $2.93 | $3.01 | $2.80 | $2.82 | $2.82 | 640,757 |
| 2023-12-14 | $2.73 | $2.95 | $2.72 | $2.90 | $2.90 | 712,704 |
| 2023-12-13 | $2.35 | $2.63 | $2.29 | $2.61 | $2.61 | 562,187 |
| 2023-12-12 | $2.32 | $2.41 | $2.22 | $2.35 | $2.35 | 588,943 |
| 2023-12-11 | $2.46 | $2.46 | $2.23 | $2.31 | $2.31 | 388,811 |
| 2023-12-08 | $2.52 | $2.52 | $2.43 | $2.48 | $2.48 | 134,157 |
| 2023-12-07 | $2.55 | $2.55 | $2.41 | $2.46 | $2.46 | 185,835 |
| 2023-12-06 | $2.45 | $2.59 | $2.45 | $2.50 | $2.50 | 206,016 |
| 2023-12-05 | $2.58 | $2.63 | $2.44 | $2.44 | $2.44 | 202,668 |
| 2023-12-04 | $2.45 | $2.61 | $2.45 | $2.60 | $2.60 | 394,139 |
| 2023-12-01 | $2.31 | $2.55 | $2.26 | $2.48 | $2.48 | 861,420 |
| 2023-11-30 | $2.37 | $2.37 | $2.25 | $2.26 | $2.26 | 246,035 |
| 2023-11-29 | $2.44 | $2.55 | $2.33 | $2.34 | $2.34 | 236,910 |
| 2023-11-28 | $2.44 | $2.47 | $2.39 | $2.44 | $2.44 | 111,045 |
| 2023-11-27 | $2.41 | $2.46 | $2.37 | $2.43 | $2.43 | 336,579 |
| 2023-11-24 | $2.43 | $2.46 | $2.39 | $2.41 | $2.41 | 78,389 |
| 2023-11-22 | $2.44 | $2.48 | $2.35 | $2.41 | $2.41 | 102,194 |
| 2023-11-21 | $2.58 | $2.58 | $2.42 | $2.43 | $2.43 | 146,938 |
| 2023-11-20 | $2.56 | $2.62 | $2.50 | $2.59 | $2.59 | 168,146 |
| 2023-11-17 | $2.63 | $2.66 | $2.30 | $2.60 | $2.60 | 218,022 |
| 2023-11-16 | $2.68 | $2.70 | $2.34 | $2.58 | $2.58 | 168,655 |
| 2023-11-15 | $2.57 | $2.78 | $2.57 | $2.69 | $2.69 | 442,430 |
| 2023-11-14 | $2.24 | $2.70 | $2.24 | $2.60 | $2.60 | 1,002,712 |
| 2023-11-13 | $2.17 | $2.27 | $2.09 | $2.11 | $2.11 | 321,395 |
| 2023-11-10 | $2.25 | $2.29 | $2.16 | $2.20 | $2.20 | 260,661 |
| 2023-11-09 | $2.35 | $2.35 | $2.21 | $2.22 | $2.22 | 341,116 |
| 2023-11-08 | $2.59 | $2.59 | $2.25 | $2.36 | $2.36 | 250,747 |
| 2023-11-07 | $2.30 | $2.67 | $2.30 | $2.63 | $2.63 | 517,009 |
| 2023-11-06 | $2.54 | $2.54 | $2.42 | $2.44 | $2.44 | 337,289 |
| 2023-11-03 | $2.49 | $2.69 | $2.46 | $2.50 | $2.50 | 278,973 |
| 2023-11-02 | $2.34 | $2.48 | $2.30 | $2.47 | $2.47 | 345,607 |
| 2023-11-01 | $2.28 | $2.28 | $2.15 | $2.21 | $2.21 | 255,523 |
| 2023-10-31 | $2.19 | $2.32 | $2.17 | $2.29 | $2.29 | 302,447 |
| 2023-10-30 | $2.16 | $2.24 | $2.15 | $2.21 | $2.21 | 278,431 |
| 2023-10-27 | $2.24 | $2.24 | $2.06 | $2.11 | $2.11 | 207,298 |
| 2023-10-26 | $2.22 | $2.28 | $2.16 | $2.24 | $2.24 | 310,712 |
| 2023-10-25 | $2.19 | $2.21 | $2.04 | $2.20 | $2.20 | 346,772 |
| 2023-10-24 | $2.40 | $2.40 | $2.18 | $2.20 | $2.20 | 377,397 |
| 2023-10-23 | $2.41 | $2.51 | $2.36 | $2.39 | $2.39 | 270,814 |
| 2023-10-20 | $2.36 | $2.51 | $2.32 | $2.45 | $2.45 | 280,690 |
| 2023-10-19 | $2.30 | $2.48 | $2.25 | $2.36 | $2.36 | 311,376 |
| 2023-10-18 | $2.60 | $2.60 | $2.31 | $2.32 | $2.32 | 177,593 |
| 2023-10-17 | $2.41 | $2.68 | $2.41 | $2.65 | $2.65 | 271,073 |
| 2023-10-16 | $2.34 | $2.43 | $2.29 | $2.42 | $2.42 | 401,981 |
| 2023-10-13 | $2.40 | $2.42 | $2.29 | $2.33 | $2.33 | 231,895 |
| 2023-10-12 | $2.49 | $2.49 | $2.32 | $2.40 | $2.40 | 292,547 |
| 2023-10-11 | $2.52 | $2.59 | $2.46 | $2.47 | $2.47 | 162,600 |
| 2023-10-10 | $2.47 | $2.61 | $2.47 | $2.58 | $2.58 | 177,863 |
| 2023-10-09 | $2.37 | $2.45 | $2.26 | $2.44 | $2.44 | 297,398 |
| 2023-10-06 | $2.42 | $2.50 | $2.38 | $2.39 | $2.39 | 321,902 |
| 2023-10-05 | $2.50 | $2.53 | $2.38 | $2.43 | $2.43 | 177,142 |
| 2023-10-04 | $2.62 | $2.62 | $2.46 | $2.49 | $2.49 | 174,387 |
| 2023-10-03 | $2.66 | $2.66 | $2.50 | $2.52 | $2.52 | 223,107 |
| 2023-10-02 | $2.77 | $2.81 | $2.62 | $2.65 | $2.65 | 261,807 |
| 2023-09-29 | $2.80 | $2.94 | $2.75 | $2.80 | $2.80 | 235,695 |
| 2023-09-28 | $2.56 | $2.84 | $2.56 | $2.79 | $2.79 | 397,853 |
| 2023-09-27 | $2.42 | $2.57 | $2.40 | $2.55 | $2.55 | 531,078 |
| 2023-09-26 | $2.41 | $2.44 | $2.40 | $2.41 | $2.41 | 302,471 |
| 2023-09-25 | $2.46 | $2.50 | $2.41 | $2.42 | $2.42 | 259,956 |
| 2023-09-22 | $2.55 | $2.55 | $2.44 | $2.46 | $2.46 | 256,248 |
| 2023-09-21 | $2.50 | $2.56 | $2.45 | $2.46 | $2.46 | 379,039 |
| 2023-09-20 | $2.56 | $2.64 | $2.50 | $2.55 | $2.55 | 388,337 |
| 2023-09-19 | $2.58 | $2.65 | $2.54 | $2.59 | $2.59 | 345,918 |
| 2023-09-18 | $2.74 | $2.74 | $2.51 | $2.54 | $2.54 | 546,848 |
| 2023-09-15 | $2.97 | $3.03 | $2.69 | $2.70 | $2.70 | 793,130 |
| 2023-09-14 | $2.99 | $3.05 | $2.95 | $2.97 | $2.97 | 404,669 |
| 2023-09-13 | $2.90 | $3.04 | $2.78 | $2.98 | $2.98 | 553,493 |
| 2023-09-12 | $3.00 | $3.01 | $2.85 | $2.87 | $2.87 | 675,511 |
| 2023-09-11 | $3.17 | $3.20 | $2.98 | $3.00 | $3.00 | 370,732 |
| 2023-09-08 | $3.22 | $3.22 | $3.11 | $3.16 | $3.16 | 294,016 |
| 2023-09-07 | $3.35 | $3.39 | $3.20 | $3.25 | $3.25 | 391,032 |
| 2023-09-06 | $3.69 | $3.69 | $3.32 | $3.40 | $3.40 | 268,017 |
| 2023-09-05 | $3.70 | $3.75 | $3.58 | $3.70 | $3.70 | 281,178 |
| 2023-09-01 | $3.73 | $3.88 | $3.70 | $3.71 | $3.71 | 359,496 |
| 2023-08-31 | $3.76 | $3.85 | $3.69 | $3.70 | $3.70 | 145,131 |
| 2023-08-30 | $3.76 | $3.87 | $3.72 | $3.74 | $3.74 | 269,799 |
| 2023-08-29 | $3.60 | $3.81 | $3.55 | $3.80 | $3.80 | 216,535 |
| 2023-08-28 | $3.66 | $3.66 | $3.50 | $3.60 | $3.60 | 380,645 |
| 2023-08-25 | $3.95 | $3.95 | $3.60 | $3.61 | $3.61 | 201,886 |
| 2023-08-24 | $3.97 | $4.00 | $3.84 | $3.85 | $3.85 | 167,949 |
| 2023-08-23 | $3.94 | $4.06 | $3.90 | $4.01 | $4.01 | 248,912 |
| 2023-08-22 | $3.92 | $4.03 | $3.90 | $3.92 | $3.92 | 296,892 |
| 2023-08-21 | $3.97 | $4.02 | $3.80 | $3.84 | $3.84 | 546,874 |
| 2023-08-18 | $4.02 | $4.08 | $3.94 | $3.98 | $3.98 | 391,060 |
| 2023-08-17 | $4.13 | $4.21 | $4.06 | $4.08 | $4.08 | 490,161 |
| 2023-08-16 | $3.99 | $4.17 | $3.99 | $4.08 | $4.08 | 363,765 |
| 2023-08-15 | $4.24 | $4.26 | $4.14 | $4.15 | $4.15 | 301,463 |
| 2023-08-14 | $4.23 | $4.30 | $4.15 | $4.25 | $4.25 | 542,194 |
| 2023-08-11 | $4.05 | $4.27 | $3.97 | $4.19 | $4.19 | 383,170 |
| 2023-08-10 | $4.38 | $4.45 | $3.95 | $4.00 | $4.00 | 577,736 |
| 2023-08-09 | $4.25 | $4.56 | $4.03 | $4.34 | $4.34 | 844,247 |
| 2023-08-08 | $4.15 | $4.77 | $3.97 | $4.45 | $4.45 | 2,964,542 |
| 2023-08-07 | $3.86 | $3.88 | $3.76 | $3.81 | $3.81 | 512,724 |
| 2023-08-04 | $3.89 | $3.90 | $3.77 | $3.84 | $3.84 | 643,978 |
| 2023-08-03 | $3.79 | $3.91 | $3.76 | $3.80 | $3.80 | 445,479 |
| 2023-08-02 | $3.85 | $3.86 | $3.78 | $3.81 | $3.81 | 267,531 |
| 2023-08-01 | $3.90 | $3.94 | $3.77 | $3.92 | $3.92 | 222,301 |
| 2023-07-31 | $3.99 | $4.06 | $3.90 | $3.94 | $3.94 | 279,108 |
| 2023-07-28 | $4.03 | $4.05 | $3.93 | $3.99 | $3.99 | 222,380 |
| 2023-07-27 | $4.11 | $4.16 | $3.94 | $3.97 | $3.97 | 472,311 |
| 2023-07-26 | $3.96 | $4.22 | $3.96 | $4.05 | $4.05 | 305,501 |
| 2023-07-25 | $3.97 | $4.05 | $3.82 | $3.97 | $3.97 | 364,333 |
| 2023-07-24 | $4.25 | $4.29 | $3.91 | $4.00 | $4.00 | 332,344 |
| 2023-07-21 | $4.23 | $4.33 | $4.09 | $4.25 | $4.25 | 321,391 |
| 2023-07-20 | $4.18 | $4.23 | $4.10 | $4.20 | $4.20 | 229,166 |
| 2023-07-19 | $4.11 | $4.24 | $4.07 | $4.18 | $4.18 | 296,953 |
| 2023-07-18 | $4.22 | $4.42 | $4.03 | $4.13 | $4.13 | 335,205 |
| 2023-07-17 | $4.22 | $4.29 | $4.02 | $4.23 | $4.23 | 423,294 |
| 2023-07-14 | $4.20 | $4.74 | $3.93 | $4.24 | $4.24 | 943,038 |
| 2023-07-13 | $4.39 | $4.62 | $4.29 | $4.56 | $4.56 | 647,165 |
| 2023-07-12 | $3.93 | $4.40 | $3.83 | $4.39 | $4.39 | 1,018,542 |
| 2023-07-11 | $3.65 | $3.82 | $3.61 | $3.79 | $3.79 | 410,638 |
| 2023-07-10 | $3.54 | $3.63 | $3.52 | $3.62 | $3.62 | 375,015 |
| 2023-07-07 | $3.47 | $3.65 | $3.47 | $3.55 | $3.55 | 396,631 |
| 2023-07-06 | $3.64 | $3.64 | $3.37 | $3.43 | $3.43 | 315,874 |
| 2023-07-05 | $3.80 | $3.82 | $3.58 | $3.59 | $3.59 | 250,650 |
| 2023-07-03 | $3.70 | $3.85 | $3.67 | $3.83 | $3.83 | 236,056 |
| 2023-06-30 | $3.80 | $3.89 | $3.71 | $3.71 | $3.71 | 342,960 |
| 2023-06-29 | $3.45 | $3.81 | $3.45 | $3.80 | $3.80 | 744,715 |
| 2023-06-28 | $3.27 | $3.47 | $3.27 | $3.46 | $3.46 | 228,515 |
| 2023-06-27 | $3.21 | $3.34 | $3.17 | $3.29 | $3.29 | 267,189 |
| 2023-06-26 | $3.20 | $3.39 | $3.18 | $3.19 | $3.19 | 650,061 |
| 2023-06-23 | $3.06 | $3.39 | $3.00 | $3.21 | $3.21 | 2,020,027 |
| 2023-06-22 | $3.11 | $3.16 | $2.98 | $3.12 | $3.12 | 326,037 |
| 2023-06-21 | $3.20 | $3.25 | $3.10 | $3.12 | $3.12 | 315,236 |
| 2023-06-20 | $3.33 | $3.34 | $3.16 | $3.22 | $3.22 | 337,146 |
| 2023-06-16 | $3.40 | $3.45 | $3.30 | $3.35 | $3.35 | 328,943 |
| 2023-06-15 | $3.38 | $3.42 | $3.29 | $3.36 | $3.36 | 348,954 |
| 2023-06-14 | $3.45 | $3.49 | $3.25 | $3.39 | $3.39 | 389,262 |
| 2023-06-13 | $3.51 | $3.56 | $3.42 | $3.42 | $3.42 | 380,466 |
| 2023-06-12 | $3.44 | $3.59 | $3.40 | $3.49 | $3.49 | 382,894 |
| 2023-06-09 | $3.53 | $3.59 | $3.39 | $3.42 | $3.42 | 424,194 |
| 2023-06-08 | $3.65 | $3.73 | $3.52 | $3.54 | $3.54 | 394,939 |
| 2023-06-07 | $3.81 | $3.86 | $3.41 | $3.65 | $3.65 | 784,424 |
| 2023-06-06 | $3.71 | $3.83 | $3.68 | $3.75 | $3.75 | 448,633 |
| 2023-06-05 | $3.70 | $3.83 | $3.66 | $3.73 | $3.73 | 324,816 |
| 2023-06-02 | $3.46 | $3.76 | $3.40 | $3.73 | $3.73 | 429,885 |
| 2023-06-01 | $3.65 | $3.65 | $3.32 | $3.32 | $3.32 | 585,489 |
| 2023-05-31 | $3.81 | $3.95 | $3.59 | $3.60 | $3.60 | 1,320,156 |
| 2023-05-30 | $3.85 | $3.93 | $3.41 | $3.88 | $3.88 | 523,773 |
| 2023-05-26 | $4.00 | $4.03 | $3.77 | $3.83 | $3.83 | 378,222 |
| 2023-05-25 | $3.53 | $4.01 | $3.53 | $4.00 | $4.00 | 697,556 |
| 2023-05-24 | $3.58 | $3.70 | $3.54 | $3.55 | $3.55 | 295,910 |
| 2023-05-23 | $3.51 | $3.69 | $3.48 | $3.61 | $3.61 | 438,578 |
| 2023-05-22 | $3.55 | $3.61 | $3.37 | $3.52 | $3.52 | 418,733 |
| 2023-05-19 | $3.76 | $3.78 | $3.55 | $3.55 | $3.55 | 286,802 |
| 2023-05-18 | $3.44 | $3.70 | $3.40 | $3.70 | $3.70 | 341,449 |
| 2023-05-17 | $3.32 | $3.48 | $3.24 | $3.43 | $3.43 | 218,929 |
| 2023-05-16 | $3.60 | $3.67 | $3.15 | $3.28 | $3.28 | 374,115 |
| 2023-05-15 | $3.51 | $3.94 | $3.47 | $3.70 | $3.70 | 833,764 |
| 2023-05-12 | $3.57 | $3.60 | $3.30 | $3.33 | $3.33 | 377,463 |
| 2023-05-11 | $3.28 | $3.63 | $3.19 | $3.55 | $3.55 | 706,124 |
| 2023-05-10 | $3.30 | $3.60 | $3.11 | $3.25 | $3.25 | 884,423 |
| 2023-05-09 | $2.54 | $3.50 | $2.54 | $3.31 | $3.31 | 1,362,681 |
| 2023-05-08 | $2.45 | $2.64 | $2.41 | $2.56 | $2.56 | 434,931 |
| 2023-05-05 | $2.33 | $2.45 | $2.28 | $2.42 | $2.42 | 175,417 |
| 2023-05-04 | $2.44 | $2.49 | $2.26 | $2.26 | $2.26 | 316,282 |
| 2023-05-03 | $2.36 | $2.59 | $2.36 | $2.47 | $2.47 | 367,067 |
| 2023-05-02 | $2.44 | $2.49 | $2.35 | $2.39 | $2.39 | 233,468 |
| 2023-05-01 | $2.43 | $2.62 | $2.41 | $2.50 | $2.50 | 420,875 |
| 2023-04-28 | $2.30 | $2.48 | $2.27 | $2.41 | $2.41 | 310,262 |
| 2023-04-27 | $2.18 | $2.33 | $2.12 | $2.33 | $2.33 | 347,724 |
| 2023-04-26 | $2.19 | $2.19 | $2.12 | $2.16 | $2.16 | 319,800 |
| 2023-04-25 | $2.30 | $2.31 | $2.22 | $2.22 | $2.22 | 232,983 |
| 2023-04-24 | $2.23 | $2.34 | $2.21 | $2.33 | $2.33 | 367,797 |
| 2023-04-21 | $2.28 | $2.31 | $2.24 | $2.25 | $2.25 | 206,649 |
| 2023-04-20 | $2.37 | $2.39 | $2.29 | $2.30 | $2.30 | 341,430 |
| 2023-04-19 | $2.37 | $2.42 | $2.35 | $2.40 | $2.40 | 211,644 |
| 2023-04-18 | $2.40 | $2.42 | $2.30 | $2.41 | $2.41 | 185,378 |
| 2023-04-17 | $2.31 | $2.39 | $2.27 | $2.36 | $2.36 | 270,727 |
| 2023-04-14 | $2.35 | $2.45 | $2.30 | $2.32 | $2.32 | 357,471 |
| 2023-04-13 | $2.30 | $2.38 | $2.25 | $2.33 | $2.33 | 403,298 |
| 2023-04-12 | $2.44 | $2.48 | $2.26 | $2.26 | $2.26 | 391,287 |
| 2023-04-11 | $2.43 | $2.55 | $2.39 | $2.43 | $2.43 | 323,015 |
| 2023-04-10 | $2.57 | $2.60 | $2.36 | $2.47 | $2.47 | 438,214 |
| 2023-04-06 | $2.50 | $2.58 | $2.37 | $2.55 | $2.55 | 461,048 |
| 2023-04-05 | $2.67 | $2.71 | $2.48 | $2.48 | $2.48 | 321,961 |
| 2023-04-04 | $2.78 | $2.78 | $2.65 | $2.70 | $2.70 | 511,734 |
| 2023-04-03 | $2.85 | $2.91 | $2.69 | $2.75 | $2.75 | 380,033 |
| 2023-03-31 | $2.91 | $2.98 | $2.81 | $2.86 | $2.86 | 350,751 |
| 2023-03-30 | $3.03 | $3.03 | $2.75 | $2.78 | $2.78 | 363,918 |
| 2023-03-29 | $2.92 | $2.92 | $2.81 | $2.85 | $2.85 | 230,008 |
| 2023-03-28 | $2.79 | $2.88 | $2.79 | $2.82 | $2.82 | 302,003 |
| 2023-03-27 | $2.79 | $2.88 | $2.71 | $2.83 | $2.83 | 372,863 |
| 2023-03-24 | $2.61 | $2.71 | $2.55 | $2.68 | $2.68 | 462,324 |
| 2023-03-23 | $2.71 | $2.84 | $2.59 | $2.66 | $2.66 | 470,421 |
| 2023-03-22 | $3.03 | $3.11 | $2.70 | $2.71 | $2.71 | 411,334 |
| 2023-03-21 | $2.92 | $3.07 | $2.89 | $3.03 | $3.03 | 679,647 |
| 2023-03-20 | $3.01 | $3.01 | $2.81 | $2.85 | $2.85 | 777,061 |
| 2023-03-17 | $3.13 | $3.22 | $2.95 | $2.97 | $2.97 | 796,006 |
| 2023-03-16 | $3.17 | $3.26 | $2.99 | $3.16 | $3.16 | 790,740 |
| 2023-03-15 | $3.14 | $3.31 | $3.11 | $3.25 | $3.25 | 589,624 |
| 2023-03-14 | $3.25 | $3.29 | $3.01 | $3.26 | $3.26 | 995,987 |
| 2023-03-13 | $3.07 | $3.16 | $3.00 | $3.09 | $3.09 | 602,057 |
| 2023-03-10 | $3.52 | $3.53 | $3.12 | $3.16 | $3.16 | 426,368 |
| 2023-03-09 | $4.07 | $4.10 | $3.53 | $3.55 | $3.55 | 375,590 |
| 2023-03-08 | $3.86 | $4.35 | $3.83 | $4.05 | $4.05 | 1,002,028 |
| 2023-03-07 | $3.44 | $3.96 | $3.44 | $3.88 | $3.88 | 757,912 |
| 2023-03-06 | $3.50 | $3.50 | $3.29 | $3.36 | $3.36 | 377,634 |
| 2023-03-03 | $3.27 | $3.54 | $3.20 | $3.50 | $3.50 | 445,395 |
| 2023-03-02 | $3.17 | $3.28 | $3.13 | $3.25 | $3.25 | 250,908 |
| 2023-03-01 | $3.18 | $3.39 | $3.18 | $3.24 | $3.24 | 326,158 |
| 2023-02-28 | $3.20 | $3.32 | $3.14 | $3.18 | $3.18 | 282,851 |
| 2023-02-27 | $3.18 | $3.29 | $3.14 | $3.19 | $3.19 | 273,799 |
| 2023-02-24 | $3.09 | $3.13 | $3.05 | $3.12 | $3.12 | 211,852 |
| 2023-02-23 | $3.20 | $3.26 | $3.09 | $3.17 | $3.17 | 230,058 |
| 2023-02-22 | $3.35 | $3.39 | $3.17 | $3.19 | $3.19 | 388,655 |
| 2023-02-21 | $4.03 | $4.03 | $3.35 | $3.36 | $3.36 | 297,030 |
| 2023-02-17 | $3.96 | $4.02 | $3.85 | $4.01 | $4.01 | 204,237 |
| 2023-02-16 | $3.88 | $4.02 | $3.79 | $3.91 | $3.91 | 290,762 |
| 2023-02-15 | $3.77 | $3.99 | $3.77 | $3.97 | $3.97 | 250,422 |
| 2023-02-14 | $3.85 | $3.92 | $3.79 | $3.83 | $3.83 | 165,465 |
| 2023-02-13 | $3.85 | $3.93 | $3.70 | $3.85 | $3.85 | 266,050 |
| 2023-02-10 | $3.87 | $4.07 | $3.85 | $3.86 | $3.86 | 227,922 |
| 2023-02-09 | $4.06 | $4.20 | $3.86 | $3.90 | $3.90 | 203,264 |
| 2023-02-08 | $3.99 | $4.10 | $3.94 | $4.01 | $4.01 | 231,294 |
| 2023-02-07 | $4.15 | $4.15 | $3.92 | $4.05 | $4.05 | 317,018 |
| 2023-02-06 | $4.39 | $4.40 | $4.05 | $4.10 | $4.10 | 369,636 |
| 2023-02-03 | $4.49 | $4.52 | $4.37 | $4.40 | $4.40 | 583,572 |
| 2023-02-02 | $4.58 | $4.62 | $4.41 | $4.52 | $4.52 | 768,602 |
| 2023-02-01 | $4.37 | $4.40 | $4.24 | $4.34 | $4.34 | 470,477 |
| 2023-01-31 | $4.35 | $4.51 | $4.31 | $4.40 | $4.40 | 523,730 |
| 2023-01-30 | $4.15 | $4.55 | $4.09 | $4.34 | $4.34 | 500,140 |
| 2023-01-27 | $3.77 | $4.18 | $3.71 | $4.15 | $4.15 | 344,913 |
| 2023-01-26 | $3.74 | $3.82 | $3.65 | $3.79 | $3.79 | 260,943 |
| 2023-01-25 | $3.58 | $3.70 | $3.47 | $3.66 | $3.66 | 200,046 |
| 2023-01-24 | $3.64 | $3.76 | $3.60 | $3.67 | $3.67 | 279,899 |
| 2023-01-23 | $3.47 | $3.77 | $3.40 | $3.68 | $3.68 | 424,359 |
| 2023-01-20 | $3.57 | $3.57 | $3.24 | $3.47 | $3.47 | 585,337 |
| 2023-01-19 | $3.70 | $3.70 | $3.48 | $3.59 | $3.59 | 278,584 |
| 2023-01-18 | $3.86 | $3.95 | $3.72 | $3.75 | $3.75 | 217,679 |
| 2023-01-17 | $3.77 | $3.94 | $3.69 | $3.84 | $3.84 | 396,664 |
| 2023-01-13 | $3.74 | $3.85 | $3.66 | $3.79 | $3.79 | 337,508 |
| 2023-01-12 | $3.65 | $3.85 | $3.52 | $3.80 | $3.80 | 513,959 |
| 2023-01-11 | $3.58 | $3.66 | $3.51 | $3.64 | $3.64 | 433,388 |
| 2023-01-10 | $3.37 | $3.65 | $3.27 | $3.61 | $3.61 | 416,272 |
| 2023-01-09 | $3.28 | $3.51 | $3.28 | $3.39 | $3.39 | 494,296 |
| 2023-01-06 | $3.38 | $3.40 | $3.22 | $3.24 | $3.24 | 331,599 |
| 2023-01-05 | $3.37 | $3.54 | $3.21 | $3.36 | $3.36 | 479,052 |
| 2023-01-04 | $3.46 | $3.59 | $3.30 | $3.38 | $3.38 | 445,712 |
| 2023-01-03 | $3.27 | $3.47 | $3.25 | $3.42 | $3.42 | 490,942 |
| 2022-12-30 | $3.21 | $3.32 | $3.18 | $3.22 | $3.22 | 344,065 |
| 2022-12-29 | $3.16 | $3.45 | $3.11 | $3.26 | $3.26 | 594,565 |
| 2022-12-28 | $3.20 | $3.22 | $3.10 | $3.15 | $3.15 | 516,610 |
| 2022-12-27 | $3.12 | $3.46 | $3.04 | $3.19 | $3.19 | 828,285 |
| 2022-12-23 | $3.12 | $3.21 | $3.09 | $3.12 | $3.12 | 390,070 |
| 2022-12-22 | $3.03 | $3.17 | $2.94 | $3.15 | $3.15 | 712,880 |
| 2022-12-21 | $2.95 | $3.07 | $2.92 | $3.05 | $3.05 | 1,298,793 |
| 2022-12-20 | $2.92 | $3.02 | $2.83 | $2.91 | $2.91 | 804,581 |
| 2022-12-19 | $3.22 | $3.24 | $2.92 | $2.95 | $2.95 | 839,651 |
| 2022-12-16 | $3.07 | $3.27 | $3.07 | $3.22 | $3.22 | 798,648 |
| 2022-12-15 | $3.06 | $3.18 | $3.05 | $3.12 | $3.12 | 708,695 |
| 2022-12-14 | $3.06 | $3.27 | $3.00 | $3.17 | $3.17 | 803,012 |
| 2022-12-13 | $3.25 | $3.32 | $2.92 | $3.16 | $3.16 | 1,492,673 |
| 2022-12-12 | $3.27 | $3.36 | $3.15 | $3.25 | $3.25 | 491,563 |
| 2022-12-09 | $3.41 | $3.41 | $3.21 | $3.28 | $3.28 | 364,692 |
| 2022-12-08 | $3.28 | $3.51 | $3.19 | $3.33 | $3.33 | 549,311 |
| 2022-12-07 | $3.13 | $3.35 | $3.11 | $3.25 | $3.25 | 568,236 |
| 2022-12-06 | $3.10 | $3.21 | $3.04 | $3.14 | $3.14 | 556,026 |
| 2022-12-05 | $3.53 | $3.53 | $2.96 | $3.08 | $3.08 | 1,261,696 |
| 2022-12-02 | $3.42 | $3.64 | $3.36 | $3.57 | $3.57 | 447,061 |
| 2022-12-01 | $3.45 | $3.75 | $3.37 | $3.48 | $3.48 | 730,524 |
| 2022-11-30 | $3.31 | $3.46 | $3.22 | $3.45 | $3.45 | 640,222 |
| 2022-11-29 | $3.27 | $3.50 | $3.27 | $3.34 | $3.34 | 650,276 |
| 2022-11-28 | $3.48 | $3.70 | $3.27 | $3.29 | $3.29 | 797,121 |
| 2022-11-25 | $3.58 | $3.79 | $3.53 | $3.54 | $3.54 | 577,355 |
| 2022-11-23 | $2.94 | $3.66 | $2.86 | $3.62 | $3.62 | 1,536,277 |
| 2022-11-22 | $2.95 | $2.96 | $2.75 | $2.85 | $2.85 | 738,012 |
| 2022-11-21 | $2.91 | $3.01 | $2.83 | $2.97 | $2.97 | 782,679 |
| 2022-11-18 | $2.95 | $2.99 | $2.78 | $2.89 | $2.89 | 1,068,728 |
| 2022-11-17 | $3.10 | $3.16 | $2.88 | $2.89 | $2.89 | 1,222,094 |
| 2022-11-16 | $3.08 | $3.18 | $2.95 | $3.16 | $3.16 | 959,454 |
| 2022-11-15 | $3.59 | $3.83 | $3.10 | $3.14 | $3.14 | 1,292,357 |
| 2022-11-14 | $4.09 | $4.09 | $3.50 | $3.52 | $3.52 | 1,779,203 |
| 2022-11-11 | $4.22 | $4.38 | $4.05 | $4.16 | $4.16 | 610,306 |
| 2022-11-10 | $4.00 | $4.48 | $3.87 | $4.11 | $4.11 | 1,140,098 |
| 2022-11-09 | $4.39 | $4.39 | $3.81 | $3.89 | $3.89 | 463,765 |
| 2022-11-08 | $4.19 | $4.50 | $4.17 | $4.48 | $4.48 | 389,220 |
| 2022-11-07 | $4.45 | $4.52 | $4.07 | $4.17 | $4.17 | 920,437 |
| 2022-11-04 | $4.53 | $4.78 | $4.20 | $4.32 | $4.32 | 546,116 |
| 2022-11-03 | $4.23 | $4.48 | $4.21 | $4.41 | $4.41 | 534,800 |
| 2022-11-02 | $4.60 | $4.79 | $4.32 | $4.32 | $4.32 | 491,582 |
| 2022-11-01 | $4.51 | $4.69 | $4.51 | $4.66 | $4.66 | 313,966 |
| 2022-10-31 | $4.36 | $4.62 | $4.21 | $4.42 | $4.42 | 726,329 |
| 2022-10-28 | $4.24 | $4.53 | $4.24 | $4.46 | $4.46 | 363,238 |
| 2022-10-27 | $4.37 | $4.56 | $4.28 | $4.33 | $4.33 | 535,750 |
| 2022-10-26 | $4.31 | $4.52 | $4.17 | $4.36 | $4.36 | 516,973 |
| 2022-10-25 | $4.03 | $4.33 | $4.03 | $4.29 | $4.29 | 655,521 |
| 2022-10-24 | $3.97 | $4.20 | $3.91 | $4.05 | $4.05 | 748,141 |
| 2022-10-21 | $3.70 | $4.04 | $3.66 | $3.97 | $3.97 | 794,364 |
| 2022-10-20 | $3.62 | $3.88 | $3.57 | $3.68 | $3.68 | 1,658,139 |
| 2022-10-19 | $3.76 | $3.82 | $3.52 | $3.62 | $3.62 | 540,261 |
| 2022-10-18 | $3.95 | $4.03 | $3.74 | $3.83 | $3.83 | 526,455 |
| 2022-10-17 | $3.75 | $3.87 | $3.67 | $3.76 | $3.76 | 682,484 |
| 2022-10-14 | $3.80 | $3.85 | $3.52 | $3.57 | $3.57 | 428,349 |
| 2022-10-13 | $3.47 | $3.82 | $3.34 | $3.69 | $3.69 | 696,315 |
| 2022-10-12 | $3.68 | $3.70 | $3.40 | $3.65 | $3.65 | 472,493 |
| 2022-10-11 | $3.66 | $3.87 | $3.61 | $3.72 | $3.72 | 281,123 |
| 2022-10-10 | $3.77 | $3.78 | $3.59 | $3.70 | $3.70 | 392,412 |
| 2022-10-07 | $4.00 | $4.07 | $3.72 | $3.74 | $3.74 | 522,747 |
| 2022-10-06 | $4.02 | $4.22 | $4.00 | $4.08 | $4.08 | 424,056 |
| 2022-10-05 | $3.95 | $4.12 | $3.95 | $4.07 | $4.07 | 378,732 |
| 2022-10-04 | $4.12 | $4.23 | $3.98 | $4.07 | $4.07 | 562,650 |
| 2022-10-03 | $3.66 | $3.94 | $3.53 | $3.92 | $3.92 | 770,143 |
| 2022-09-30 | $3.74 | $3.77 | $3.58 | $3.59 | $3.59 | 501,734 |
| 2022-09-29 | $4.16 | $4.16 | $3.72 | $3.78 | $3.78 | 527,838 |
| 2022-09-28 | $4.01 | $4.21 | $3.94 | $4.16 | $4.16 | 482,085 |
| 2022-09-27 | $3.91 | $4.01 | $3.85 | $3.97 | $3.97 | 506,332 |
| 2022-09-26 | $4.00 | $4.03 | $3.87 | $3.87 | $3.87 | 733,268 |
| 2022-09-23 | $4.10 | $4.11 | $4.00 | $4.09 | $4.09 | 580,559 |
| 2022-09-22 | $4.32 | $4.41 | $4.03 | $4.17 | $4.17 | 792,296 |
| 2022-09-21 | $4.41 | $4.53 | $4.32 | $4.35 | $4.35 | 725,413 |
| 2022-09-20 | $4.73 | $4.81 | $4.37 | $4.39 | $4.39 | 725,823 |
| 2022-09-19 | $4.83 | $4.90 | $4.75 | $4.81 | $4.81 | 579,739 |
| 2022-09-16 | $5.00 | $5.00 | $4.85 | $4.86 | $4.86 | 1,106,255 |
| 2022-09-15 | $5.18 | $5.32 | $5.04 | $5.12 | $5.12 | 872,557 |
| 2022-09-14 | $5.15 | $5.26 | $4.95 | $5.24 | $5.24 | 1,157,726 |
| 2022-09-13 | $5.32 | $5.35 | $5.11 | $5.15 | $5.15 | 1,541,610 |
| 2022-09-12 | $5.67 | $5.81 | $5.52 | $5.63 | $5.63 | 1,010,815 |
| 2022-09-09 | $5.44 | $5.51 | $5.27 | $5.45 | $5.45 | 974,630 |
| 2022-09-08 | $5.36 | $5.52 | $5.19 | $5.32 | $5.32 | 604,833 |
| 2022-09-07 | $5.23 | $5.43 | $5.06 | $5.41 | $5.41 | 2,862,098 |
| 2022-09-06 | $5.67 | $5.97 | $5.53 | $5.83 | $5.83 | 412,021 |
| 2022-09-02 | $5.85 | $5.94 | $5.63 | $5.68 | $5.68 | 321,412 |
| 2022-09-01 | $5.59 | $5.76 | $5.43 | $5.74 | $5.74 | 390,849 |
| 2022-08-31 | $5.89 | $6.06 | $5.66 | $5.71 | $5.71 | 419,496 |
| 2022-08-30 | $5.99 | $6.23 | $5.70 | $5.81 | $5.81 | 304,050 |
| 2022-08-29 | $5.77 | $5.97 | $5.73 | $5.88 | $5.88 | 391,684 |
| 2022-08-26 | $6.32 | $6.63 | $5.82 | $5.86 | $5.86 | 337,031 |
| 2022-08-25 | $6.08 | $6.42 | $6.08 | $6.29 | $6.29 | 464,575 |
| 2022-08-24 | $6.11 | $6.36 | $5.98 | $6.22 | $6.22 | 394,527 |
| 2022-08-23 | $6.38 | $6.51 | $6.12 | $6.13 | $6.13 | 511,430 |
| 2022-08-22 | $6.03 | $6.24 | $6.00 | $6.23 | $6.23 | 528,808 |
| 2022-08-19 | $6.61 | $6.63 | $6.12 | $6.22 | $6.22 | 538,796 |
| 2022-08-18 | $6.77 | $6.88 | $6.62 | $6.81 | $6.81 | 322,065 |
| 2022-08-17 | $7.63 | $7.63 | $6.64 | $6.78 | $6.78 | 471,904 |
| 2022-08-16 | $7.37 | $7.92 | $7.20 | $7.81 | $7.81 | 569,287 |
| 2022-08-15 | $7.30 | $7.50 | $7.07 | $7.48 | $7.48 | 687,098 |
| 2022-08-12 | $6.35 | $7.52 | $6.29 | $7.45 | $7.45 | 816,629 |
| 2022-08-11 | $5.74 | $7.06 | $5.74 | $6.36 | $6.36 | 927,324 |
| 2022-08-10 | $6.07 | $6.28 | $5.81 | $6.14 | $6.14 | 891,535 |
| 2022-08-09 | $6.46 | $6.47 | $5.67 | $5.75 | $5.75 | 644,896 |
| 2022-08-08 | $6.04 | $6.67 | $5.89 | $6.54 | $6.54 | 830,731 |
| 2022-08-05 | $5.68 | $5.91 | $5.44 | $5.86 | $5.86 | 662,620 |
| 2022-08-04 | $5.62 | $5.94 | $5.55 | $5.77 | $5.77 | 718,349 |
| 2022-08-03 | $5.29 | $5.74 | $5.26 | $5.65 | $5.65 | 691,466 |
| 2022-08-02 | $5.26 | $5.29 | $5.02 | $5.15 | $5.15 | 752,819 |
| 2022-08-01 | $5.44 | $5.48 | $5.10 | $5.33 | $5.33 | 735,049 |
| 2022-07-29 | $5.67 | $5.67 | $5.31 | $5.49 | $5.49 | 652,271 |
| 2022-07-28 | $5.81 | $5.91 | $5.35 | $5.62 | $5.62 | 1,007,154 |
| 2022-07-27 | $5.78 | $5.89 | $5.58 | $5.82 | $5.82 | 466,927 |
| 2022-07-26 | $5.64 | $5.86 | $5.54 | $5.65 | $5.65 | 413,449 |
| 2022-07-25 | $6.03 | $6.05 | $5.70 | $5.78 | $5.78 | 1,061,304 |
| 2022-07-22 | $6.01 | $6.03 | $5.72 | $6.00 | $6.00 | 898,713 |
| 2022-07-21 | $6.63 | $6.77 | $5.97 | $5.99 | $5.99 | 731,389 |
| 2022-07-20 | $6.28 | $6.72 | $6.19 | $6.69 | $6.69 | 766,044 |
| 2022-07-19 | $5.94 | $6.27 | $5.81 | $6.26 | $6.26 | 544,804 |
| 2022-07-18 | $6.03 | $6.21 | $5.77 | $5.80 | $5.80 | 657,114 |
| 2022-07-15 | $5.86 | $6.00 | $5.64 | $5.88 | $5.88 | 691,356 |
| 2022-07-14 | $5.78 | $5.86 | $5.57 | $5.74 | $5.74 | 746,126 |
| 2022-07-13 | $5.73 | $6.26 | $5.38 | $5.99 | $5.99 | 1,296,805 |
| 2022-07-12 | $6.37 | $6.75 | $6.37 | $6.56 | $6.56 | 1,017,200 |
| 2022-07-11 | $6.32 | $6.48 | $6.19 | $6.43 | $6.43 | 623,696 |
| 2022-07-08 | $6.21 | $6.57 | $6.12 | $6.44 | $6.44 | 1,027,037 |
| 2022-07-07 | $5.86 | $6.33 | $5.86 | $6.31 | $6.31 | 1,032,518 |
| 2022-07-06 | $6.46 | $6.50 | $5.71 | $5.82 | $5.82 | 1,547,272 |
| 2022-07-05 | $6.65 | $6.71 | $6.27 | $6.35 | $6.35 | 1,865,251 |
| 2022-07-01 | $6.90 | $7.26 | $6.63 | $6.80 | $6.80 | 785,919 |
| 2022-06-30 | $7.21 | $7.33 | $6.86 | $6.93 | $6.93 | 810,037 |
| 2022-06-29 | $7.65 | $7.68 | $7.38 | $7.43 | $7.43 | 541,235 |
| 2022-06-28 | $7.81 | $8.04 | $7.61 | $7.65 | $7.65 | 748,025 |
| 2022-06-27 | $7.92 | $8.15 | $7.47 | $7.76 | $7.76 | 1,223,115 |
| 2022-06-24 | $7.41 | $8.03 | $7.30 | $7.90 | $7.90 | 1,554,303 |
| 2022-06-23 | $6.49 | $7.24 | $6.46 | $7.19 | $7.19 | 1,928,676 |
| 2022-06-22 | $6.37 | $6.69 | $6.29 | $6.57 | $6.57 | 1,243,955 |
| 2022-06-21 | $6.69 | $7.03 | $6.57 | $6.58 | $6.58 | 1,584,010 |
| 2022-06-17 | $6.75 | $7.08 | $6.48 | $6.55 | $6.55 | 1,745,273 |
| 2022-06-16 | $7.27 | $7.54 | $6.49 | $6.68 | $6.68 | 1,817,506 |
| 2022-06-15 | $8.28 | $8.54 | $7.40 | $7.57 | $7.57 | 1,333,521 |
| 2022-06-14 | $8.83 | $8.99 | $8.14 | $8.20 | $8.20 | 1,136,103 |
| 2022-06-13 | $9.51 | $9.92 | $8.79 | $9.00 | $9.00 | 867,851 |
| 2022-06-10 | $10.20 | $10.39 | $9.85 | $9.98 | $9.98 | 515,338 |
| 2022-06-09 | $10.59 | $10.75 | $10.44 | $10.52 | $10.52 | 566,919 |
| 2022-06-08 | $10.79 | $11.02 | $10.35 | $10.75 | $10.75 | 465,005 |
| 2022-06-07 | $10.65 | $10.84 | $10.25 | $10.79 | $10.79 | 405,608 |
| 2022-06-06 | $10.84 | $11.02 | $10.61 | $10.89 | $10.89 | 680,046 |
| 2022-06-03 | $10.25 | $10.66 | $10.14 | $10.62 | $10.62 | 574,677 |
| 2022-06-02 | $9.80 | $10.75 | $9.80 | $10.42 | $10.42 | 1,006,447 |
| 2022-06-01 | $9.73 | $9.93 | $9.54 | $9.82 | $9.82 | 704,502 |
| 2022-05-31 | $9.34 | $9.58 | $9.00 | $9.51 | $9.51 | 1,193,477 |
| 2022-05-27 | $8.94 | $9.26 | $8.78 | $9.17 | $9.17 | 822,260 |
| 2022-05-26 | $8.47 | $9.00 | $8.47 | $8.75 | $8.75 | 813,872 |
| 2022-05-25 | $8.39 | $8.75 | $8.22 | $8.41 | $8.41 | 1,080,247 |
| 2022-05-24 | $9.30 | $9.48 | $8.32 | $8.36 | $8.36 | 1,012,287 |
| 2022-05-23 | $9.89 | $9.91 | $9.00 | $9.41 | $9.41 | 1,314,700 |
| 2022-05-20 | $10.56 | $10.60 | $9.41 | $9.78 | $9.78 | 1,055,999 |
| 2022-05-19 | $10.12 | $10.45 | $10.00 | $10.27 | $10.27 | 664,662 |
| 2022-05-18 | $10.69 | $10.94 | $9.91 | $10.23 | $10.23 | 594,941 |
| 2022-05-17 | $10.63 | $11.04 | $10.21 | $11.03 | $11.03 | 589,439 |
| 2022-05-16 | $11.08 | $11.24 | $10.12 | $10.20 | $10.20 | 643,832 |
| 2022-05-13 | $11.35 | $11.75 | $10.84 | $11.32 | $11.32 | 649,656 |
| 2022-05-12 | $10.11 | $11.71 | $10.01 | $11.10 | $11.10 | 1,511,685 |
| 2022-05-11 | $11.19 | $11.49 | $10.19 | $10.20 | $10.20 | 654,225 |
| 2022-05-10 | $11.78 | $12.05 | $11.19 | $11.34 | $11.34 | 763,513 |
| 2022-05-09 | $11.05 | $12.25 | $11.05 | $11.55 | $11.55 | 1,163,386 |
| 2022-05-06 | $11.75 | $11.91 | $11.08 | $11.57 | $11.57 | 464,318 |
| 2022-05-05 | $12.71 | $12.80 | $11.77 | $11.97 | $11.97 | 329,042 |
| 2022-05-04 | $12.30 | $13.14 | $11.85 | $13.06 | $13.06 | 452,540 |
| 2022-05-03 | $12.67 | $12.75 | $11.71 | $12.29 | $12.29 | 435,945 |
| 2022-05-02 | $11.86 | $12.76 | $11.86 | $12.71 | $12.71 | 875,088 |
| 2022-04-29 | $12.08 | $12.48 | $11.74 | $12.00 | $12.00 | 523,224 |
| 2022-04-28 | $12.05 | $12.39 | $11.51 | $12.17 | $12.17 | 344,212 |
| 2022-04-27 | $12.01 | $12.42 | $11.77 | $11.78 | $11.78 | 779,912 |
| 2022-04-26 | $12.30 | $12.36 | $11.96 | $12.01 | $12.01 | 277,876 |
| 2022-04-25 | $11.81 | $12.64 | $11.51 | $12.50 | $12.50 | 949,523 |
| 2022-04-22 | $12.80 | $12.80 | $11.67 | $12.01 | $12.01 | 1,110,793 |
| 2022-04-21 | $13.36 | $13.57 | $12.75 | $12.97 | $12.97 | 660,594 |
| 2022-04-20 | $13.38 | $13.38 | $12.61 | $13.02 | $13.02 | 598,303 |
| 2022-04-19 | $13.30 | $14.20 | $13.11 | $13.29 | $13.29 | 1,361,629 |
| 2022-04-18 | $12.87 | $13.43 | $12.61 | $13.27 | $13.27 | 1,115,321 |
| 2022-04-14 | $13.18 | $13.25 | $12.64 | $12.96 | $12.96 | 496,862 |
| 2022-04-13 | $12.94 | $13.37 | $12.88 | $13.10 | $13.10 | 775,799 |
| 2022-04-12 | $13.45 | $13.60 | $12.79 | $12.87 | $12.87 | 726,152 |
| 2022-04-11 | $12.58 | $13.45 | $12.42 | $13.07 | $13.07 | 913,149 |
| 2022-04-08 | $12.93 | $13.13 | $12.72 | $12.79 | $12.79 | 789,428 |
| 2022-04-07 | $12.64 | $13.02 | $12.27 | $12.98 | $12.98 | 801,202 |
| 2022-04-06 | $13.15 | $13.15 | $12.31 | $12.73 | $12.73 | 649,865 |
| 2022-04-05 | $13.76 | $13.94 | $13.22 | $13.34 | $13.34 | 372,876 |
| 2022-04-04 | $13.63 | $14.22 | $13.63 | $13.94 | $13.94 | 513,801 |
| 2022-04-01 | $13.31 | $13.95 | $12.95 | $13.64 | $13.64 | 699,451 |
| 2022-03-31 | $13.87 | $13.93 | $13.06 | $13.24 | $13.24 | 681,378 |
| 2022-03-30 | $14.21 | $14.66 | $13.82 | $13.98 | $13.98 | 596,960 |
| 2022-03-29 | $13.35 | $14.48 | $13.35 | $14.30 | $14.30 | 983,578 |
| 2022-03-28 | $13.82 | $13.87 | $12.77 | $13.12 | $13.12 | 1,561,511 |
| 2022-03-25 | $14.14 | $14.14 | $13.42 | $13.59 | $13.59 | 527,219 |
| 2022-03-24 | $14.54 | $14.76 | $13.69 | $14.10 | $14.10 | 378,779 |
| 2022-03-23 | $14.81 | $15.26 | $14.22 | $14.52 | $14.52 | 369,966 |
| 2022-03-22 | $14.96 | $15.52 | $14.96 | $15.13 | $15.13 | 387,677 |
| 2022-03-21 | $15.21 | $15.61 | $14.73 | $14.93 | $14.93 | 497,964 |
| 2022-03-18 | $15.14 | $16.25 | $14.75 | $15.41 | $15.41 | 1,781,402 |
| 2022-03-17 | $14.33 | $15.31 | $14.20 | $15.25 | $15.25 | 663,105 |
| 2022-03-16 | $13.76 | $14.79 | $13.76 | $14.53 | $14.53 | 647,153 |
| 2022-03-15 | $13.99 | $14.47 | $13.13 | $13.48 | $13.48 | 1,383,685 |
| 2022-03-14 | $14.76 | $15.41 | $13.96 | $13.98 | $13.98 | 921,453 |
| 2022-03-11 | $16.72 | $17.09 | $14.76 | $14.80 | $14.80 | 1,175,044 |
| 2022-03-10 | $15.68 | $17.50 | $14.79 | $16.10 | $16.10 | 2,192,171 |
| 2022-03-09 | $14.42 | $15.21 | $14.38 | $14.43 | $14.43 | 1,217,779 |
| 2022-03-08 | $13.50 | $14.31 | $12.91 | $13.95 | $13.95 | 1,174,413 |
| 2022-03-07 | $14.84 | $15.20 | $13.59 | $13.63 | $13.63 | 667,017 |
| 2022-03-04 | $15.28 | $15.84 | $14.65 | $15.05 | $15.05 | 540,334 |
| 2022-03-03 | $16.97 | $17.58 | $15.27 | $15.69 | $15.69 | 779,079 |
| 2022-03-02 | $17.21 | $17.53 | $16.68 | $17.18 | $17.18 | 582,225 |
| 2022-03-01 | $17.14 | $17.76 | $16.78 | $17.09 | $17.09 | 612,085 |
| 2022-02-28 | $17.00 | $17.72 | $16.90 | $17.49 | $17.49 | 926,709 |
| 2022-02-25 | $16.24 | $16.95 | $16.10 | $16.94 | $16.94 | 401,538 |
| 2022-02-24 | $14.52 | $16.46 | $14.52 | $16.43 | $16.43 | 465,204 |
| 2022-02-23 | $17.38 | $17.53 | $15.25 | $15.36 | $15.36 | 694,760 |
| 2022-02-22 | $16.94 | $17.93 | $16.79 | $17.24 | $17.24 | 1,299,749 |
| 2022-02-18 | $16.78 | $17.09 | $16.50 | $16.92 | $16.92 | 271,722 |
| 2022-02-17 | $17.39 | $17.78 | $16.75 | $16.86 | $16.86 | 255,085 |
| 2022-02-16 | $16.94 | $17.70 | $16.82 | $17.57 | $17.57 | 218,147 |
| 2022-02-15 | $17.14 | $17.51 | $16.84 | $17.04 | $17.04 | 412,617 |
| 2022-02-14 | $16.92 | $17.44 | $16.68 | $16.89 | $16.89 | 387,676 |
| 2022-02-11 | $17.50 | $17.64 | $16.56 | $17.05 | $17.05 | 403,375 |
| 2022-02-10 | $17.17 | $18.20 | $16.96 | $17.41 | $17.41 | 491,673 |
| 2022-02-09 | $17.34 | $18.10 | $17.15 | $17.80 | $17.80 | 516,666 |
| 2022-02-08 | $16.58 | $17.20 | $16.33 | $17.08 | $17.08 | 329,514 |
| 2022-02-07 | $16.70 | $17.37 | $16.35 | $16.74 | $16.74 | 487,599 |
| 2022-02-04 | $15.83 | $16.73 | $15.52 | $16.64 | $16.64 | 555,522 |
| 2022-02-03 | $16.50 | $16.55 | $15.69 | $15.80 | $15.80 | 504,901 |
| 2022-02-02 | $17.01 | $17.05 | $16.38 | $16.97 | $16.97 | 378,881 |
| 2022-02-01 | $16.70 | $17.19 | $16.18 | $17.01 | $17.01 | 603,885 |
| 2022-01-31 | $15.17 | $16.93 | $15.17 | $16.68 | $16.68 | 675,439 |
| 2022-01-28 | $14.40 | $15.19 | $13.54 | $15.17 | $15.17 | 990,175 |
| 2022-01-27 | $15.33 | $15.45 | $14.37 | $14.40 | $14.40 | 860,049 |
| 2022-01-26 | $15.45 | $16.12 | $15.00 | $15.24 | $15.24 | 812,718 |
| 2022-01-25 | $15.48 | $15.89 | $14.89 | $15.00 | $15.00 | 1,065,818 |
| 2022-01-24 | $15.79 | $16.15 | $14.64 | $15.94 | $15.94 | 1,748,593 |
| 2022-01-21 | $16.57 | $16.92 | $16.10 | $16.24 | $16.24 | 1,384,985 |
| 2022-01-20 | $18.78 | $18.83 | $16.39 | $16.78 | $16.78 | 1,392,648 |
| 2022-01-19 | $18.97 | $19.09 | $18.16 | $18.51 | $18.51 | 662,093 |
| 2022-01-18 | $19.45 | $19.53 | $18.39 | $18.79 | $18.79 | 1,080,336 |
| 2022-01-14 | $19.45 | $19.98 | $18.66 | $19.92 | $19.92 | 1,285,158 |
| 2022-01-13 | $20.26 | $20.66 | $19.58 | $19.95 | $19.95 | 885,278 |
| 2022-01-12 | $19.99 | $20.55 | $19.62 | $20.25 | $20.25 | 1,110,114 |
| 2022-01-11 | $19.35 | $20.08 | $19.07 | $19.83 | $19.83 | 766,177 |
| 2022-01-10 | $19.70 | $20.49 | $19.11 | $19.45 | $19.45 | 2,567,947 |
| 2022-01-07 | $19.75 | $20.65 | $19.27 | $20.37 | $20.37 | 8,284,279 |
| 2022-01-06 | $20.75 | $21.26 | $19.75 | $20.03 | $20.03 | 1,184,694 |
| 2022-01-05 | $21.85 | $21.85 | $20.37 | $20.96 | $20.96 | 1,572,885 |
| 2022-01-04 | $25.00 | $25.35 | $23.14 | $23.63 | $23.63 | 482,413 |
| 2022-01-03 | $25.24 | $26.06 | $24.70 | $25.19 | $25.19 | 381,782 |
| 2021-12-31 | $24.94 | $25.49 | $24.30 | $25.03 | $25.03 | 224,420 |
| 2021-12-30 | $24.90 | $25.51 | $24.13 | $24.81 | $24.81 | 327,883 |
| 2021-12-29 | $24.32 | $24.54 | $23.39 | $24.44 | $24.44 | 288,677 |
| 2021-12-28 | $24.94 | $24.94 | $23.98 | $24.35 | $24.35 | 250,161 |
| 2021-12-27 | $24.81 | $25.96 | $24.36 | $24.97 | $24.97 | 319,342 |
| 2021-12-23 | $24.12 | $24.65 | $23.86 | $24.56 | $24.56 | 261,733 |
| 2021-12-22 | $22.30 | $24.32 | $21.62 | $24.14 | $24.14 | 306,258 |
| 2021-12-21 | $21.85 | $22.98 | $21.67 | $22.52 | $22.52 | 483,233 |
| 2021-12-20 | $22.42 | $22.54 | $21.00 | $21.52 | $21.52 | 625,197 |
| 2021-12-17 | $22.39 | $23.14 | $21.60 | $22.17 | $22.17 | 1,450,466 |
| 2021-12-16 | $25.22 | $27.25 | $22.66 | $22.91 | $22.91 | 715,847 |
| 2021-12-15 | $25.16 | $25.58 | $24.04 | $25.29 | $25.29 | 837,520 |
| 2021-12-14 | $23.76 | $25.56 | $23.76 | $25.20 | $25.20 | 429,687 |
| 2021-12-13 | $24.88 | $26.15 | $24.00 | $24.50 | $24.50 | 494,890 |
| 2021-12-10 | $24.62 | $25.25 | $24.26 | $25.20 | $25.20 | 408,770 |
| 2021-12-09 | $25.75 | $26.08 | $24.52 | $24.66 | $24.66 | 339,067 |
| 2021-12-08 | $25.86 | $26.24 | $24.85 | $25.56 | $25.56 | 338,215 |
| 2021-12-07 | $24.02 | $25.88 | $24.02 | $25.78 | $25.78 | 776,228 |
| 2021-12-06 | $24.68 | $25.58 | $23.65 | $23.74 | $23.74 | 913,830 |
| 2021-12-03 | $26.18 | $26.42 | $24.42 | $25.10 | $25.10 | 585,889 |
| 2021-12-02 | $26.28 | $26.70 | $24.72 | $25.90 | $25.90 | 698,816 |
| 2021-12-01 | $26.18 | $26.99 | $25.21 | $26.13 | $26.13 | 1,285,913 |
| 2021-11-30 | $23.62 | $25.93 | $22.30 | $25.77 | $25.77 | 2,195,960 |
| 2021-11-29 | $23.55 | $23.91 | $23.15 | $23.45 | $23.45 | 646,284 |
| 2021-11-26 | $22.92 | $23.44 | $22.42 | $23.12 | $23.12 | 188,250 |
| 2021-11-24 | $22.49 | $23.34 | $21.43 | $23.26 | $23.26 | 324,495 |
| 2021-11-23 | $22.66 | $23.79 | $22.66 | $23.01 | $23.01 | 627,623 |
| 2021-11-22 | $21.96 | $22.96 | $21.96 | $22.86 | $22.86 | 370,553 |
| 2021-11-19 | $21.92 | $23.12 | $21.04 | $22.48 | $22.48 | 678,407 |
| 2021-11-18 | $22.17 | $22.62 | $21.70 | $21.93 | $21.93 | 328,873 |
| 2021-11-17 | $22.32 | $22.66 | $21.19 | $22.36 | $22.36 | 285,365 |
| 2021-11-16 | $22.53 | $23.58 | $21.79 | $22.21 | $22.21 | 793,487 |
| 2021-11-15 | $23.33 | $24.27 | $22.35 | $22.57 | $22.57 | 656,897 |
| 2021-11-12 | $22.34 | $23.78 | $22.24 | $23.44 | $23.44 | 659,145 |
| 2021-11-11 | $20.80 | $22.93 | $20.39 | $21.80 | $21.80 | 950,411 |
| 2021-11-10 | $16.59 | $22.04 | $16.59 | $20.02 | $20.02 | 1,970,820 |
| 2021-11-09 | $15.86 | $16.60 | $15.68 | $16.56 | $16.56 | 553,501 |
| 2021-11-08 | $16.19 | $16.72 | $15.68 | $15.90 | $15.90 | 333,748 |
| 2021-11-05 | $15.80 | $16.16 | $15.65 | $16.05 | $16.05 | 272,379 |
| 2021-11-04 | $15.90 | $15.90 | $15.28 | $15.66 | $15.66 | 237,473 |
| 2021-11-03 | $15.54 | $15.80 | $15.18 | $15.61 | $15.61 | 186,499 |
| 2021-11-02 | $15.67 | $15.91 | $14.91 | $15.54 | $15.54 | 201,007 |
| 2021-11-01 | $15.36 | $16.11 | $14.96 | $15.71 | $15.71 | 263,351 |
| 2021-10-29 | $15.36 | $15.91 | $14.92 | $15.40 | $15.40 | 139,995 |
| 2021-10-28 | $15.30 | $15.76 | $15.18 | $15.37 | $15.37 | 112,043 |
| 2021-10-27 | $15.92 | $16.26 | $14.92 | $15.15 | $15.15 | 353,858 |
| 2021-10-26 | $16.00 | $16.17 | $15.49 | $15.91 | $15.91 | 276,784 |
| 2021-10-25 | $15.36 | $16.02 | $15.23 | $15.88 | $15.88 | 271,019 |
| 2021-10-22 | $14.71 | $15.61 | $14.68 | $15.38 | $15.38 | 239,135 |
| 2021-10-21 | $14.30 | $15.10 | $14.26 | $14.90 | $14.90 | 216,179 |
| 2021-10-20 | $13.79 | $14.43 | $13.43 | $14.41 | $14.41 | 437,996 |
| 2021-10-19 | $14.11 | $14.11 | $13.21 | $13.55 | $13.55 | 356,978 |
| 2021-10-18 | $13.09 | $14.20 | $13.09 | $13.69 | $13.69 | 576,729 |
| 2021-10-15 | $13.56 | $13.87 | $13.01 | $13.19 | $13.19 | 1,368,866 |
| 2021-10-14 | $13.66 | $13.99 | $13.31 | $13.46 | $13.46 | 351,766 |
| 2021-10-13 | $13.18 | $13.66 | $12.87 | $13.20 | $13.20 | 353,133 |
| 2021-10-12 | $13.05 | $13.27 | $12.69 | $13.18 | $13.18 | 200,817 |
| 2021-10-11 | $13.08 | $13.66 | $12.81 | $12.89 | $12.89 | 136,582 |
| 2021-10-08 | $13.56 | $14.32 | $12.97 | $13.10 | $13.10 | 196,717 |
| 2021-10-07 | $13.94 | $14.34 | $13.55 | $13.60 | $13.60 | 230,438 |
| 2021-10-06 | $14.17 | $14.85 | $13.85 | $13.91 | $13.91 | 391,113 |
| 2021-10-05 | $14.61 | $15.32 | $14.32 | $14.35 | $14.35 | 280,681 |
| 2021-10-04 | $15.21 | $15.69 | $14.35 | $14.62 | $14.62 | 341,836 |
| 2021-10-01 | $16.40 | $16.83 | $15.27 | $15.34 | $15.34 | 443,436 |
| 2021-09-30 | $17.07 | $17.07 | $16.29 | $16.40 | $16.40 | 621,710 |
| 2021-09-29 | $16.82 | $17.42 | $16.62 | $17.07 | $17.07 | 300,852 |
| 2021-09-28 | $16.84 | $16.96 | $16.17 | $16.76 | $16.76 | 718,516 |
| 2021-09-27 | $17.88 | $18.30 | $16.55 | $16.90 | $16.90 | 657,132 |
| 2021-09-24 | $17.69 | $17.89 | $17.32 | $17.84 | $17.84 | 332,863 |
| 2021-09-23 | $17.48 | $18.19 | $17.22 | $17.80 | $17.80 | 258,598 |
| 2021-09-22 | $17.59 | $17.99 | $17.18 | $17.44 | $17.44 | 366,255 |
| 2021-09-21 | $17.84 | $17.95 | $17.28 | $17.55 | $17.55 | 459,002 |
| 2021-09-20 | $17.74 | $18.09 | $17.36 | $17.56 | $17.56 | 260,881 |
| 2021-09-17 | $17.72 | $18.18 | $17.11 | $17.97 | $17.97 | 831,029 |
| 2021-09-16 | $17.74 | $17.90 | $17.43 | $17.72 | $17.72 | 279,718 |
| 2021-09-15 | $17.81 | $18.50 | $17.59 | $17.90 | $17.90 | 325,481 |
| 2021-09-14 | $17.50 | $18.41 | $17.32 | $17.83 | $17.83 | 638,630 |
| 2021-09-13 | $18.44 | $18.61 | $17.51 | $17.60 | $17.60 | 310,700 |
| 2021-09-10 | $20.53 | $20.53 | $18.20 | $18.20 | $18.20 | 675,137 |
| 2021-09-09 | $20.54 | $20.99 | $20.30 | $20.49 | $20.49 | 142,929 |
| 2021-09-08 | $21.45 | $21.66 | $20.03 | $20.44 | $20.44 | 233,812 |
| 2021-09-07 | $22.21 | $22.28 | $21.43 | $21.55 | $21.55 | 195,576 |
| 2021-09-03 | $22.31 | $22.63 | $22.09 | $22.20 | $22.20 | 183,460 |
| 2021-09-02 | $22.25 | $22.52 | $22.00 | $22.36 | $22.36 | 159,025 |
| 2021-09-01 | $22.18 | $22.53 | $21.97 | $22.36 | $22.36 | 160,742 |
| 2021-08-31 | $22.06 | $22.27 | $21.66 | $21.97 | $21.97 | 240,388 |
| 2021-08-30 | $22.06 | $22.65 | $21.68 | $22.15 | $22.15 | 139,457 |
| 2021-08-27 | $21.70 | $22.58 | $21.62 | $22.12 | $22.12 | 428,351 |
| 2021-08-26 | $21.64 | $22.33 | $21.32 | $21.65 | $21.65 | 340,247 |
| 2021-08-25 | $21.96 | $22.09 | $21.40 | $21.65 | $21.65 | 505,691 |
| 2021-08-24 | $21.50 | $21.97 | $21.09 | $21.92 | $21.92 | 145,996 |
| 2021-08-23 | $21.94 | $22.49 | $21.36 | $21.57 | $21.57 | 149,432 |
| 2021-08-20 | $20.96 | $21.90 | $20.55 | $21.74 | $21.74 | 821,217 |
| 2021-08-19 | $21.04 | $21.80 | $20.75 | $21.00 | $21.00 | 203,620 |
| 2021-08-18 | $22.37 | $22.50 | $21.18 | $21.21 | $21.21 | 516,025 |
| 2021-08-17 | $22.10 | $22.55 | $21.56 | $22.34 | $22.34 | 249,887 |
| 2021-08-16 | $22.08 | $23.00 | $21.90 | $22.12 | $22.12 | 274,939 |
| 2021-08-13 | $21.72 | $22.54 | $20.88 | $22.08 | $22.08 | 386,706 |
| 2021-08-12 | $20.70 | $22.05 | $20.55 | $21.77 | $21.77 | 264,521 |
| 2021-08-11 | $19.86 | $21.23 | $19.51 | $20.80 | $20.80 | 778,203 |
| 2021-08-10 | $19.85 | $20.63 | $19.81 | $20.15 | $20.15 | 760,174 |
| 2021-08-09 | $20.49 | $20.91 | $19.46 | $19.81 | $19.81 | 354,292 |
| 2021-08-06 | $22.01 | $22.41 | $19.90 | $20.47 | $20.47 | 876,881 |
| 2021-08-05 | $25.35 | $26.11 | $21.31 | $21.62 | $21.62 | 1,115,467 |
| 2021-08-04 | $26.34 | $26.99 | $26.21 | $26.39 | $26.39 | 281,659 |
| 2021-08-03 | $26.90 | $28.04 | $25.94 | $26.50 | $26.50 | 233,170 |
| 2021-08-02 | $27.54 | $28.16 | $26.53 | $26.83 | $26.83 | 224,253 |
| 2021-07-30 | $28.69 | $28.90 | $27.15 | $27.28 | $27.28 | 298,916 |
| 2021-07-29 | $28.46 | $28.76 | $28.12 | $28.60 | $28.60 | 208,292 |
| 2021-07-28 | $28.77 | $28.96 | $27.86 | $28.36 | $28.36 | 122,830 |
| 2021-07-27 | $28.26 | $28.75 | $27.80 | $28.70 | $28.70 | 117,586 |
| 2021-07-26 | $28.40 | $28.57 | $27.68 | $28.24 | $28.24 | 203,215 |
| 2021-07-23 | $27.71 | $28.57 | $27.21 | $28.31 | $28.31 | 239,625 |
| 2021-07-22 | $28.21 | $28.57 | $27.27 | $27.76 | $27.76 | 191,281 |
| 2021-07-21 | $28.24 | $28.66 | $27.77 | $28.29 | $28.29 | 160,311 |
| 2021-07-20 | $27.85 | $28.67 | $27.39 | $28.18 | $28.18 | 204,433 |
| 2021-07-19 | $26.51 | $27.67 | $25.74 | $27.65 | $27.65 | 335,765 |
| 2021-07-16 | $28.87 | $29.40 | $26.92 | $27.04 | $27.04 | 469,640 |
| 2021-07-15 | $28.79 | $29.40 | $28.51 | $28.70 | $28.70 | 318,807 |
| 2021-07-14 | $30.11 | $30.11 | $28.61 | $28.81 | $28.81 | 143,019 |
| 2021-07-13 | $29.91 | $30.69 | $29.68 | $29.80 | $29.80 | 457,609 |
| 2021-07-12 | $30.68 | $30.73 | $29.76 | $30.28 | $30.28 | 248,403 |
| 2021-07-09 | $31.31 | $31.85 | $30.05 | $30.33 | $30.33 | 230,939 |
| 2021-07-08 | $30.54 | $31.26 | $29.50 | $30.97 | $30.97 | 518,035 |
| 2021-07-07 | $30.24 | $31.34 | $29.80 | $30.85 | $30.85 | 705,003 |
| 2021-07-06 | $31.45 | $31.45 | $29.08 | $30.37 | $30.37 | 740,900 |
| 2021-07-02 | $32.00 | $32.10 | $31.06 | $31.18 | $31.18 | 447,281 |
| 2021-07-01 | $32.18 | $32.30 | $31.05 | $31.91 | $31.91 | 1,046,391 |
| 2021-06-30 | $32.19 | $32.58 | $31.43 | $31.96 | $31.96 | 529,318 |
| 2021-06-29 | $31.42 | $32.18 | $30.98 | $31.94 | $31.94 | 444,007 |
| 2021-06-28 | $30.39 | $32.00 | $29.87 | $31.24 | $31.24 | 1,030,992 |
| 2021-06-25 | $31.27 | $31.70 | $30.17 | $30.39 | $30.39 | 3,067,306 |
| 2021-06-24 | $30.95 | $31.59 | $30.66 | $31.05 | $31.05 | 271,103 |
| 2021-06-23 | $30.21 | $31.04 | $29.78 | $30.80 | $30.80 | 339,802 |
| 2021-06-22 | $30.25 | $30.66 | $29.70 | $29.99 | $29.99 | 364,326 |
| 2021-06-21 | $29.60 | $31.19 | $29.60 | $30.38 | $30.38 | 338,056 |
| 2021-06-18 | $28.29 | $29.67 | $28.29 | $29.48 | $29.48 | 1,477,686 |
| 2021-06-17 | $28.94 | $29.82 | $28.40 | $28.76 | $28.76 | 465,063 |
| 2021-06-16 | $28.31 | $29.15 | $28.01 | $28.94 | $28.94 | 487,558 |
| 2021-06-15 | $28.48 | $28.96 | $28.11 | $28.16 | $28.16 | 254,248 |
| 2021-06-14 | $27.87 | $28.62 | $27.64 | $28.49 | $28.49 | 241,401 |
| 2021-06-11 | $27.68 | $28.01 | $27.38 | $27.81 | $27.81 | 276,397 |
| 2021-06-10 | $27.38 | $27.84 | $27.12 | $27.53 | $27.53 | 571,477 |
| 2021-06-09 | $27.86 | $28.19 | $27.26 | $27.44 | $27.44 | 285,052 |
| 2021-06-08 | $28.00 | $28.39 | $27.74 | $27.92 | $27.92 | 386,981 |
| 2021-06-07 | $28.98 | $29.43 | $27.05 | $27.89 | $27.89 | 358,368 |
| 2021-06-04 | $29.90 | $30.28 | $28.49 | $28.97 | $28.97 | 182,995 |
| 2021-06-03 | $30.62 | $30.62 | $28.66 | $29.64 | $29.64 | 279,518 |
| 2021-06-02 | $31.39 | $31.61 | $29.66 | $30.68 | $30.68 | 335,840 |
| 2021-06-01 | $31.24 | $31.81 | $30.42 | $31.06 | $31.06 | 183,870 |
| 2021-05-28 | $30.06 | $31.19 | $29.51 | $31.06 | $31.06 | 347,944 |
| 2021-05-27 | $30.12 | $30.17 | $29.04 | $29.92 | $29.92 | 312,663 |
| 2021-05-26 | $29.98 | $30.72 | $29.40 | $30.20 | $30.20 | 546,999 |
| 2021-05-25 | $29.74 | $30.48 | $29.61 | $29.90 | $29.90 | 589,880 |
| 2021-05-24 | $30.25 | $30.88 | $29.01 | $29.59 | $29.59 | 286,348 |
| 2021-05-21 | $30.05 | $30.26 | $28.49 | $29.68 | $29.68 | 264,213 |
| 2021-05-20 | $31.89 | $32.43 | $29.51 | $29.71 | $29.71 | 385,338 |
| 2021-05-19 | $31.20 | $31.73 | $29.02 | $31.62 | $31.62 | 458,290 |
| 2021-05-18 | $32.89 | $34.73 | $31.61 | $31.69 | $31.69 | 1,029,376 |
| 2021-05-17 | $31.81 | $33.26 | $31.53 | $32.70 | $32.70 | 521,206 |
| 2021-05-14 | $30.08 | $31.98 | $29.45 | $31.81 | $31.81 | 560,290 |
| 2021-05-13 | $28.74 | $29.75 | $28.50 | $29.63 | $29.63 | 548,449 |
| 2021-05-12 | $29.79 | $30.07 | $28.22 | $28.66 | $28.66 | 534,088 |
| 2021-05-11 | $29.24 | $30.50 | $28.24 | $29.95 | $29.95 | 553,981 |
| 2021-05-10 | $28.88 | $30.26 | $28.10 | $29.62 | $29.62 | 309,114 |
| 2021-05-07 | $26.41 | $29.26 | $26.14 | $28.91 | $28.91 | 983,711 |
| 2021-05-06 | $25.73 | $26.98 | $25.50 | $26.33 | $26.33 | 451,451 |
| 2021-05-05 | $25.74 | $26.29 | $25.05 | $25.93 | $25.93 | 1,104,973 |
| 2021-05-04 | $25.79 | $26.34 | $25.00 | $25.14 | $25.14 | 835,956 |
| 2021-05-03 | $26.00 | $26.52 | $24.99 | $26.01 | $26.01 | 549,159 |
| 2021-04-30 | $26.23 | $26.78 | $25.99 | $26.00 | $26.00 | 591,012 |
| 2021-04-29 | $28.63 | $28.98 | $26.55 | $26.88 | $26.88 | 2,067,706 |
| 2021-04-28 | $26.94 | $28.80 | $26.11 | $28.31 | $28.31 | 957,161 |
| 2021-04-27 | $26.83 | $28.57 | $25.85 | $27.50 | $27.50 | 1,025,951 |
| 2021-04-26 | $27.45 | $27.69 | $25.05 | $27.60 | $27.60 | 1,803,052 |
| 2021-04-23 | $24.70 | $27.77 | $23.58 | $27.25 | $27.25 | 8,264,031 |
Latham Group Inc (SWIM) News Headlines
Recent Latham Group Inc (SWIM) News
Similar Companies to Latham Group Inc (SWIM) in the Building Products & Equipment Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BMC Stock Holdings Inc | BMCH | Building Products & Equipment | Industrials | 22,000 |
| JELD-WEN Holding Inc | JELD | Building Products & Equipment | Industrials | 20,400 |
| Masco Corp | MAS | Building Products & Equipment | Industrials | 20,000 |
| Owens Corning | OC | Building Products & Equipment | Industrials | 19,000 |
| Carlisle Companies Inc | CSL | Building Products & Equipment | Industrials | 14,000 |
| Masonite International Corp | DOOR | Building Products & Equipment | Industrials | 11,000 |
| Cornerstone Building Brands Inc | CNR | Building Products & Equipment | Industrials | 10,000 |
| Installed Building Products Inc | IBP | Building Products & Equipment | Industrials | 9,100 |
| Builders Firstsource Inc | BLDR | Building Products & Equipment | Industrials | 8,300 |
| Beacon Roofing Supply Inc - Class A | BECN | Building Products & Equipment | Industrials | 7,000 |