Talkspace Inc (TALK) Exchange: NASDAQ
Data as of April 26, 2024
$3.12 ($0.04) 1.30%
Talkspace Inc - Daily Information
Click for more stock information on Talkspace Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $3.10 |
| Previous Close | $3.12 |
| High | $3.17 |
| Low | $3.06 |
| Adjusted Open | $3.10 |
| Previous Adjusted Close | $3.12 |
| Adjusted High | $3.17 |
| Adjusted Low | $3.06 |
About Talkspace Inc (TALK)
Hudson Executive Investment Corp Cl A Com
Invest in Talkspace Inc (TALK)
Historical Stock Data for Talkspace Inc (TALK)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $3.10 | $3.17 | $3.06 | $3.12 | $3.12 | 335,835 |
| 2024-04-25 | $3.03 | $3.12 | $2.97 | $3.08 | $3.08 | 912,119 |
| 2024-04-24 | $3.11 | $3.16 | $3.00 | $3.07 | $3.07 | 660,338 |
| 2024-04-23 | $3.09 | $3.27 | $3.09 | $3.14 | $3.14 | 1,431,749 |
| 2024-04-22 | $3.16 | $3.18 | $3.00 | $3.07 | $3.07 | 1,088,063 |
| 2024-04-19 | $2.95 | $3.14 | $2.94 | $3.14 | $3.14 | 1,409,914 |
| 2024-04-18 | $2.94 | $3.06 | $2.92 | $2.97 | $2.97 | 1,039,449 |
| 2024-04-17 | $3.10 | $3.14 | $2.92 | $2.94 | $2.94 | 917,991 |
| 2024-04-16 | $3.14 | $3.19 | $3.01 | $3.03 | $3.03 | 1,956,950 |
| 2024-04-15 | $3.48 | $3.53 | $3.18 | $3.20 | $3.20 | 1,827,294 |
| 2024-04-12 | $3.61 | $3.66 | $3.26 | $3.48 | $3.48 | 1,899,566 |
| 2024-04-11 | $3.63 | $3.71 | $3.55 | $3.64 | $3.64 | 913,889 |
| 2024-04-10 | $3.80 | $3.86 | $3.63 | $3.66 | $3.66 | 2,405,651 |
| 2024-04-09 | $3.74 | $3.92 | $3.72 | $3.78 | $3.78 | 3,438,722 |
| 2024-04-08 | $3.65 | $3.78 | $3.63 | $3.73 | $3.73 | 2,318,206 |
| 2024-04-05 | $3.63 | $3.67 | $3.55 | $3.65 | $3.65 | 1,007,652 |
| 2024-04-04 | $3.70 | $3.77 | $3.56 | $3.63 | $3.63 | 1,195,110 |
| 2024-04-03 | $3.46 | $3.66 | $3.45 | $3.64 | $3.64 | 1,340,202 |
| 2024-04-02 | $3.47 | $3.50 | $3.33 | $3.46 | $3.46 | 1,211,393 |
| 2024-04-01 | $3.62 | $3.64 | $3.52 | $3.54 | $3.54 | 696,012 |
| 2024-03-28 | $3.55 | $3.66 | $3.48 | $3.57 | $3.57 | 1,282,049 |
| 2024-03-27 | $3.65 | $3.73 | $3.55 | $3.57 | $3.57 | 1,385,496 |
| 2024-03-26 | $3.63 | $3.65 | $3.49 | $3.60 | $3.60 | 1,767,716 |
| 2024-03-25 | $3.57 | $3.77 | $3.53 | $3.63 | $3.63 | 2,187,077 |
| 2024-03-22 | $3.50 | $3.62 | $3.45 | $3.57 | $3.57 | 3,040,735 |
| 2024-03-21 | $3.43 | $3.51 | $3.32 | $3.48 | $3.48 | 1,718,345 |
| 2024-03-20 | $3.30 | $3.42 | $3.25 | $3.42 | $3.42 | 1,439,435 |
| 2024-03-19 | $3.31 | $3.32 | $3.21 | $3.29 | $3.29 | 962,976 |
| 2024-03-18 | $3.21 | $3.31 | $3.17 | $3.30 | $3.30 | 987,610 |
| 2024-03-15 | $3.23 | $3.24 | $3.10 | $3.21 | $3.21 | 1,233,846 |
| 2024-03-14 | $3.20 | $3.33 | $3.18 | $3.23 | $3.23 | 839,868 |
| 2024-03-13 | $3.31 | $3.45 | $3.22 | $3.24 | $3.24 | 1,567,531 |
| 2024-03-12 | $3.01 | $3.33 | $3.01 | $3.28 | $3.28 | 4,486,686 |
| 2024-03-11 | $3.00 | $3.00 | $2.88 | $2.92 | $2.92 | 951,067 |
| 2024-03-08 | $3.10 | $3.10 | $2.95 | $3.00 | $3.00 | 698,666 |
| 2024-03-07 | $3.00 | $3.11 | $2.99 | $3.08 | $3.08 | 798,174 |
| 2024-03-06 | $3.00 | $3.09 | $2.97 | $2.98 | $2.98 | 1,642,075 |
| 2024-03-05 | $2.93 | $2.97 | $2.84 | $2.95 | $2.95 | 836,623 |
| 2024-03-04 | $3.00 | $3.00 | $2.84 | $2.92 | $2.92 | 789,336 |
| 2024-03-01 | $2.95 | $2.99 | $2.92 | $2.99 | $2.99 | 1,278,287 |
| 2024-02-29 | $2.88 | $2.97 | $2.88 | $2.94 | $2.94 | 1,814,059 |
| 2024-02-28 | $2.88 | $2.90 | $2.82 | $2.88 | $2.88 | 862,422 |
| 2024-02-27 | $2.82 | $2.90 | $2.78 | $2.88 | $2.88 | 1,683,653 |
| 2024-02-26 | $2.79 | $2.93 | $2.78 | $2.86 | $2.86 | 1,711,182 |
| 2024-02-23 | $2.80 | $2.89 | $2.70 | $2.76 | $2.76 | 1,925,640 |
| 2024-02-22 | $2.66 | $2.85 | $2.62 | $2.76 | $2.76 | 8,566,596 |
| 2024-02-21 | $2.48 | $2.53 | $2.29 | $2.34 | $2.34 | 1,007,154 |
| 2024-02-20 | $2.40 | $2.51 | $2.36 | $2.47 | $2.47 | 1,595,813 |
| 2024-02-16 | $2.47 | $2.49 | $2.39 | $2.43 | $2.43 | 802,333 |
| 2024-02-15 | $2.37 | $2.48 | $2.35 | $2.45 | $2.45 | 822,898 |
| 2024-02-14 | $2.28 | $2.39 | $2.22 | $2.36 | $2.36 | 1,322,958 |
| 2024-02-13 | $2.30 | $2.32 | $2.16 | $2.22 | $2.22 | 587,746 |
| 2024-02-12 | $2.45 | $2.46 | $2.35 | $2.37 | $2.37 | 731,570 |
| 2024-02-09 | $2.45 | $2.47 | $2.42 | $2.45 | $2.45 | 502,950 |
| 2024-02-08 | $2.40 | $2.47 | $2.39 | $2.45 | $2.45 | 737,330 |
| 2024-02-07 | $2.40 | $2.44 | $2.40 | $2.40 | $2.40 | 725,979 |
| 2024-02-06 | $2.36 | $2.43 | $2.34 | $2.40 | $2.40 | 507,736 |
| 2024-02-05 | $2.45 | $2.47 | $2.38 | $2.38 | $2.38 | 398,752 |
| 2024-02-02 | $2.44 | $2.47 | $2.39 | $2.45 | $2.45 | 387,994 |
| 2024-02-01 | $2.43 | $2.47 | $2.40 | $2.44 | $2.44 | 515,112 |
| 2024-01-31 | $2.41 | $2.46 | $2.37 | $2.41 | $2.41 | 582,525 |
| 2024-01-30 | $2.40 | $2.46 | $2.39 | $2.40 | $2.40 | 783,645 |
| 2024-01-29 | $2.28 | $2.41 | $2.25 | $2.40 | $2.40 | 725,500 |
| 2024-01-26 | $2.21 | $2.27 | $2.21 | $2.22 | $2.22 | 450,275 |
| 2024-01-25 | $2.18 | $2.25 | $2.16 | $2.21 | $2.21 | 477,888 |
| 2024-01-24 | $2.26 | $2.29 | $2.17 | $2.17 | $2.17 | 615,364 |
| 2024-01-23 | $2.35 | $2.37 | $2.25 | $2.26 | $2.26 | 422,971 |
| 2024-01-22 | $2.38 | $2.41 | $2.26 | $2.35 | $2.35 | 852,468 |
| 2024-01-19 | $2.47 | $2.47 | $2.37 | $2.38 | $2.38 | 594,665 |
| 2024-01-18 | $2.45 | $2.45 | $2.34 | $2.45 | $2.45 | 525,989 |
| 2024-01-17 | $2.38 | $2.42 | $2.35 | $2.41 | $2.41 | 498,334 |
| 2024-01-16 | $2.50 | $2.52 | $2.38 | $2.41 | $2.41 | 741,790 |
| 2024-01-12 | $2.54 | $2.58 | $2.36 | $2.48 | $2.48 | 861,929 |
| 2024-01-11 | $2.65 | $2.65 | $2.40 | $2.46 | $2.46 | 1,900,247 |
| 2024-01-10 | $2.49 | $2.63 | $2.48 | $2.61 | $2.61 | 1,120,783 |
| 2024-01-09 | $2.45 | $2.50 | $2.42 | $2.48 | $2.48 | 505,011 |
| 2024-01-08 | $2.35 | $2.49 | $2.35 | $2.46 | $2.46 | 699,621 |
| 2024-01-05 | $2.33 | $2.43 | $2.31 | $2.35 | $2.35 | 558,798 |
| 2024-01-04 | $2.29 | $2.41 | $2.25 | $2.34 | $2.34 | 558,965 |
| 2024-01-03 | $2.31 | $2.34 | $2.26 | $2.28 | $2.28 | 832,371 |
| 2024-01-02 | $2.51 | $2.52 | $2.35 | $2.38 | $2.38 | 590,095 |
| 2023-12-29 | $2.56 | $2.58 | $2.47 | $2.54 | $2.54 | 536,515 |
| 2023-12-28 | $2.58 | $2.61 | $2.52 | $2.56 | $2.56 | 601,548 |
| 2023-12-27 | $2.60 | $2.61 | $2.54 | $2.58 | $2.58 | 409,170 |
| 2023-12-26 | $2.56 | $2.59 | $2.51 | $2.55 | $2.55 | 588,867 |
| 2023-12-22 | $2.52 | $2.54 | $2.47 | $2.53 | $2.53 | 746,368 |
| 2023-12-21 | $2.42 | $2.49 | $2.41 | $2.47 | $2.47 | 788,478 |
| 2023-12-20 | $2.43 | $2.51 | $2.39 | $2.40 | $2.40 | 1,401,022 |
| 2023-12-19 | $2.35 | $2.44 | $2.35 | $2.43 | $2.43 | 1,601,807 |
| 2023-12-18 | $2.34 | $2.35 | $2.27 | $2.34 | $2.34 | 727,028 |
| 2023-12-15 | $2.29 | $2.35 | $2.26 | $2.29 | $2.29 | 690,989 |
| 2023-12-14 | $2.39 | $2.42 | $2.23 | $2.28 | $2.28 | 1,484,684 |
| 2023-12-13 | $2.34 | $2.39 | $2.27 | $2.35 | $2.35 | 850,138 |
| 2023-12-12 | $2.37 | $2.39 | $2.29 | $2.35 | $2.35 | 1,242,195 |
| 2023-12-11 | $2.39 | $2.40 | $2.32 | $2.38 | $2.38 | 1,163,147 |
| 2023-12-08 | $2.31 | $2.38 | $2.20 | $2.34 | $2.34 | 1,059,741 |
| 2023-12-07 | $2.13 | $2.31 | $2.13 | $2.29 | $2.29 | 1,164,331 |
| 2023-12-06 | $2.11 | $2.27 | $2.10 | $2.12 | $2.12 | 1,093,891 |
| 2023-12-05 | $2.23 | $2.27 | $2.16 | $2.18 | $2.18 | 834,490 |
| 2023-12-04 | $2.28 | $2.37 | $2.21 | $2.26 | $2.26 | 1,306,272 |
| 2023-12-01 | $2.04 | $2.32 | $2.01 | $2.27 | $2.27 | 3,493,235 |
| 2023-11-30 | $2.00 | $2.04 | $1.97 | $2.04 | $2.04 | 1,187,566 |
| 2023-11-29 | $1.95 | $2.02 | $1.92 | $2.02 | $2.02 | 1,346,749 |
| 2023-11-28 | $1.93 | $1.95 | $1.91 | $1.94 | $1.94 | 364,665 |
| 2023-11-27 | $2.00 | $2.00 | $1.93 | $1.94 | $1.94 | 429,179 |
| 2023-11-24 | $1.98 | $2.01 | $1.93 | $2.00 | $2.00 | 640,853 |
| 2023-11-22 | $1.87 | $1.94 | $1.86 | $1.94 | $1.94 | 627,966 |
| 2023-11-21 | $1.90 | $1.90 | $1.83 | $1.87 | $1.87 | 806,808 |
| 2023-11-20 | $1.86 | $1.92 | $1.84 | $1.90 | $1.90 | 909,848 |
| 2023-11-17 | $1.77 | $1.87 | $1.76 | $1.84 | $1.84 | 755,661 |
| 2023-11-16 | $1.77 | $1.81 | $1.74 | $1.76 | $1.76 | 705,460 |
| 2023-11-15 | $1.68 | $1.80 | $1.68 | $1.76 | $1.76 | 1,073,721 |
| 2023-11-14 | $1.58 | $1.75 | $1.58 | $1.72 | $1.72 | 3,296,674 |
| 2023-11-13 | $1.54 | $1.58 | $1.50 | $1.57 | $1.57 | 951,266 |
| 2023-11-10 | $1.43 | $1.60 | $1.42 | $1.57 | $1.57 | 1,423,262 |
| 2023-11-09 | $1.61 | $1.61 | $1.41 | $1.50 | $1.50 | 1,850,192 |
| 2023-11-08 | $1.61 | $1.64 | $1.56 | $1.60 | $1.60 | 631,782 |
| 2023-11-07 | $1.55 | $1.69 | $1.53 | $1.60 | $1.60 | 3,123,197 |
| 2023-11-06 | $1.60 | $1.63 | $1.54 | $1.55 | $1.55 | 1,168,237 |
| 2023-11-03 | $1.76 | $1.76 | $1.60 | $1.62 | $1.62 | 1,468,241 |
| 2023-11-02 | $1.94 | $1.99 | $1.71 | $1.72 | $1.72 | 2,871,731 |
| 2023-11-01 | $1.76 | $1.81 | $1.76 | $1.80 | $1.80 | 836,979 |
| 2023-10-31 | $1.75 | $1.81 | $1.75 | $1.78 | $1.78 | 683,599 |
| 2023-10-30 | $1.77 | $1.82 | $1.74 | $1.75 | $1.75 | 431,175 |
| 2023-10-27 | $1.70 | $1.82 | $1.66 | $1.77 | $1.77 | 930,365 |
| 2023-10-26 | $2.01 | $2.01 | $1.68 | $1.71 | $1.71 | 2,820,780 |
| 2023-10-25 | $1.93 | $1.93 | $1.82 | $1.86 | $1.86 | 1,063,789 |
| 2023-10-24 | $1.97 | $1.97 | $1.92 | $1.93 | $1.93 | 801,745 |
| 2023-10-23 | $1.93 | $1.94 | $1.88 | $1.90 | $1.90 | 452,923 |
| 2023-10-20 | $1.93 | $1.96 | $1.89 | $1.93 | $1.93 | 478,662 |
| 2023-10-19 | $2.03 | $2.03 | $1.94 | $1.94 | $1.94 | 528,152 |
| 2023-10-18 | $2.06 | $2.09 | $2.01 | $2.03 | $2.03 | 353,598 |
| 2023-10-17 | $2.00 | $2.09 | $1.99 | $2.04 | $2.04 | 748,878 |
| 2023-10-16 | $2.01 | $2.01 | $1.93 | $1.97 | $1.97 | 543,874 |
| 2023-10-13 | $1.90 | $1.97 | $1.87 | $1.93 | $1.93 | 305,750 |
| 2023-10-12 | $2.03 | $2.03 | $1.90 | $1.92 | $1.92 | 529,904 |
| 2023-10-11 | $2.00 | $2.06 | $2.00 | $2.03 | $2.03 | 544,173 |
| 2023-10-10 | $1.98 | $2.03 | $1.97 | $1.99 | $1.99 | 574,359 |
| 2023-10-09 | $1.98 | $2.02 | $1.93 | $2.01 | $2.01 | 601,548 |
| 2023-10-06 | $2.02 | $2.04 | $1.95 | $2.01 | $2.01 | 813,795 |
| 2023-10-05 | $2.06 | $2.10 | $2.03 | $2.05 | $2.05 | 530,775 |
| 2023-10-04 | $2.02 | $2.10 | $2.02 | $2.06 | $2.06 | 1,116,186 |
| 2023-10-03 | $1.95 | $2.07 | $1.95 | $2.01 | $2.01 | 1,071,424 |
| 2023-10-02 | $1.93 | $2.00 | $1.93 | $1.97 | $1.97 | 615,127 |
| 2023-09-29 | $1.91 | $1.98 | $1.91 | $1.95 | $1.95 | 1,093,335 |
| 2023-09-28 | $1.93 | $1.96 | $1.90 | $1.91 | $1.91 | 539,546 |
| 2023-09-27 | $1.92 | $2.01 | $1.91 | $1.94 | $1.94 | 1,111,454 |
| 2023-09-26 | $1.94 | $1.97 | $1.87 | $1.90 | $1.90 | 438,423 |
| 2023-09-25 | $1.98 | $1.99 | $1.85 | $1.92 | $1.92 | 967,082 |
| 2023-09-22 | $2.04 | $2.09 | $1.94 | $1.97 | $1.97 | 1,255,427 |
| 2023-09-21 | $2.07 | $2.13 | $2.04 | $2.06 | $2.06 | 787,841 |
| 2023-09-20 | $2.05 | $2.13 | $2.00 | $2.04 | $2.04 | 1,326,965 |
| 2023-09-19 | $1.90 | $2.10 | $1.90 | $2.01 | $2.01 | 7,552,793 |
| 2023-09-18 | $1.79 | $1.82 | $1.76 | $1.76 | $1.76 | 909,999 |
| 2023-09-15 | $1.70 | $1.76 | $1.67 | $1.75 | $1.75 | 1,811,709 |
| 2023-09-14 | $1.72 | $1.74 | $1.66 | $1.69 | $1.69 | 404,664 |
| 2023-09-13 | $1.76 | $1.77 | $1.67 | $1.67 | $1.67 | 537,204 |
| 2023-09-12 | $1.58 | $1.74 | $1.58 | $1.72 | $1.72 | 1,023,064 |
| 2023-09-11 | $1.60 | $1.62 | $1.59 | $1.60 | $1.60 | 251,366 |
| 2023-09-08 | $1.60 | $1.63 | $1.57 | $1.59 | $1.59 | 107,639 |
| 2023-09-07 | $1.60 | $1.63 | $1.57 | $1.62 | $1.62 | 153,384 |
| 2023-09-06 | $1.60 | $1.63 | $1.59 | $1.61 | $1.61 | 256,497 |
| 2023-09-05 | $1.64 | $1.66 | $1.58 | $1.62 | $1.62 | 367,103 |
| 2023-09-01 | $1.64 | $1.68 | $1.62 | $1.64 | $1.64 | 248,647 |
| 2023-08-31 | $1.56 | $1.64 | $1.54 | $1.62 | $1.62 | 288,437 |
| 2023-08-30 | $1.56 | $1.59 | $1.54 | $1.56 | $1.56 | 157,886 |
| 2023-08-29 | $1.56 | $1.58 | $1.54 | $1.56 | $1.56 | 192,583 |
| 2023-08-28 | $1.57 | $1.58 | $1.55 | $1.55 | $1.55 | 163,594 |
| 2023-08-25 | $1.58 | $1.60 | $1.51 | $1.59 | $1.59 | 364,794 |
| 2023-08-24 | $1.60 | $1.63 | $1.56 | $1.57 | $1.57 | 140,748 |
| 2023-08-23 | $1.56 | $1.63 | $1.54 | $1.60 | $1.60 | 194,868 |
| 2023-08-22 | $1.57 | $1.58 | $1.53 | $1.56 | $1.56 | 246,794 |
| 2023-08-21 | $1.59 | $1.60 | $1.55 | $1.55 | $1.55 | 227,360 |
| 2023-08-18 | $1.55 | $1.62 | $1.54 | $1.58 | $1.58 | 148,828 |
| 2023-08-17 | $1.62 | $1.64 | $1.55 | $1.57 | $1.57 | 137,383 |
| 2023-08-16 | $1.61 | $1.66 | $1.53 | $1.61 | $1.61 | 511,636 |
| 2023-08-15 | $1.61 | $1.64 | $1.57 | $1.60 | $1.60 | 324,383 |
| 2023-08-14 | $1.67 | $1.71 | $1.62 | $1.62 | $1.62 | 427,871 |
| 2023-08-11 | $1.68 | $1.71 | $1.64 | $1.68 | $1.68 | 321,467 |
| 2023-08-10 | $1.67 | $1.69 | $1.61 | $1.69 | $1.69 | 264,934 |
| 2023-08-09 | $1.70 | $1.70 | $1.64 | $1.65 | $1.65 | 125,817 |
| 2023-08-08 | $1.68 | $1.70 | $1.62 | $1.69 | $1.69 | 136,750 |
| 2023-08-07 | $1.68 | $1.73 | $1.67 | $1.68 | $1.68 | 337,504 |
| 2023-08-04 | $1.67 | $1.74 | $1.67 | $1.70 | $1.70 | 315,285 |
| 2023-08-03 | $1.66 | $1.68 | $1.62 | $1.66 | $1.66 | 438,433 |
| 2023-08-02 | $1.71 | $1.74 | $1.65 | $1.67 | $1.67 | 329,904 |
| 2023-08-01 | $1.70 | $1.73 | $1.65 | $1.73 | $1.73 | 320,971 |
| 2023-07-31 | $1.75 | $1.75 | $1.66 | $1.73 | $1.73 | 459,129 |
| 2023-07-28 | $1.70 | $1.81 | $1.59 | $1.75 | $1.75 | 2,294,765 |
| 2023-07-27 | $1.59 | $1.81 | $1.48 | $1.70 | $1.70 | 6,104,843 |
| 2023-07-26 | $1.27 | $1.43 | $1.27 | $1.42 | $1.42 | 342,416 |
| 2023-07-25 | $1.31 | $1.31 | $1.21 | $1.29 | $1.29 | 426,275 |
| 2023-07-24 | $1.31 | $1.32 | $1.25 | $1.28 | $1.28 | 282,942 |
| 2023-07-21 | $1.30 | $1.35 | $1.27 | $1.30 | $1.30 | 223,092 |
| 2023-07-20 | $1.35 | $1.36 | $1.28 | $1.31 | $1.31 | 311,467 |
| 2023-07-19 | $1.40 | $1.40 | $1.31 | $1.33 | $1.33 | 311,560 |
| 2023-07-18 | $1.41 | $1.44 | $1.36 | $1.39 | $1.39 | 281,642 |
| 2023-07-17 | $1.37 | $1.44 | $1.37 | $1.40 | $1.40 | 453,329 |
| 2023-07-14 | $1.37 | $1.39 | $1.33 | $1.37 | $1.37 | 364,727 |
| 2023-07-13 | $1.38 | $1.40 | $1.35 | $1.37 | $1.37 | 276,205 |
| 2023-07-12 | $1.35 | $1.40 | $1.35 | $1.38 | $1.38 | 315,982 |
| 2023-07-11 | $1.38 | $1.39 | $1.32 | $1.35 | $1.35 | 284,244 |
| 2023-07-10 | $1.29 | $1.38 | $1.28 | $1.37 | $1.37 | 472,975 |
| 2023-07-07 | $1.21 | $1.31 | $1.16 | $1.29 | $1.29 | 467,031 |
| 2023-07-06 | $1.27 | $1.29 | $1.19 | $1.23 | $1.23 | 551,904 |
| 2023-07-05 | $1.29 | $1.31 | $1.25 | $1.30 | $1.30 | 431,885 |
| 2023-07-03 | $1.28 | $1.31 | $1.28 | $1.28 | $1.28 | 362,667 |
| 2023-06-30 | $1.28 | $1.30 | $1.25 | $1.27 | $1.27 | 274,690 |
| 2023-06-29 | $1.29 | $1.32 | $1.27 | $1.28 | $1.28 | 337,630 |
| 2023-06-28 | $1.25 | $1.30 | $1.24 | $1.29 | $1.29 | 667,277 |
| 2023-06-27 | $1.26 | $1.29 | $1.17 | $1.26 | $1.26 | 1,063,847 |
| 2023-06-26 | $1.24 | $1.29 | $1.23 | $1.26 | $1.26 | 348,651 |
| 2023-06-23 | $1.24 | $1.31 | $1.21 | $1.22 | $1.22 | 1,124,074 |
| 2023-06-22 | $1.20 | $1.26 | $1.20 | $1.24 | $1.24 | 343,042 |
| 2023-06-21 | $1.21 | $1.24 | $1.17 | $1.20 | $1.20 | 208,410 |
| 2023-06-20 | $1.24 | $1.26 | $1.17 | $1.22 | $1.22 | 523,291 |
| 2023-06-16 | $1.23 | $1.26 | $1.21 | $1.25 | $1.25 | 483,455 |
| 2023-06-15 | $1.20 | $1.25 | $1.20 | $1.22 | $1.22 | 496,131 |
| 2023-06-14 | $1.22 | $1.27 | $1.18 | $1.19 | $1.19 | 598,655 |
| 2023-06-13 | $1.30 | $1.30 | $1.18 | $1.24 | $1.24 | 1,073,621 |
| 2023-06-12 | $1.25 | $1.29 | $1.22 | $1.26 | $1.26 | 967,102 |
| 2023-06-09 | $1.15 | $1.23 | $1.13 | $1.21 | $1.21 | 1,743,600 |
| 2023-06-08 | $1.05 | $1.15 | $1.05 | $1.13 | $1.13 | 1,276,369 |
| 2023-06-07 | $1.09 | $1.09 | $1.03 | $1.06 | $1.06 | 916,429 |
| 2023-06-06 | $1.08 | $1.09 | $1.00 | $1.07 | $1.07 | 955,864 |
| 2023-06-05 | $1.03 | $1.08 | $1.02 | $1.08 | $1.08 | 585,051 |
| 2023-06-02 | $1.09 | $1.09 | $1.02 | $1.03 | $1.03 | 734,125 |
| 2023-06-01 | $1.14 | $1.15 | $1.02 | $1.04 | $1.04 | 892,825 |
| 2023-05-31 | $1.08 | $1.10 | $1.00 | $1.07 | $1.07 | 1,050,966 |
| 2023-05-30 | $1.10 | $1.10 | $1.01 | $1.07 | $1.07 | 508,150 |
| 2023-05-26 | $1.07 | $1.09 | $1.01 | $1.08 | $1.08 | 519,359 |
| 2023-05-25 | $1.08 | $1.08 | $1.00 | $1.05 | $1.05 | 454,816 |
| 2023-05-24 | $1.07 | $1.11 | $1.06 | $1.09 | $1.09 | 464,623 |
| 2023-05-23 | $1.08 | $1.10 | $1.04 | $1.08 | $1.08 | 831,518 |
| 2023-05-22 | $1.00 | $1.08 | $0.98 | $1.07 | $1.07 | 1,080,874 |
| 2023-05-19 | $1.00 | $1.07 | $0.97 | $1.04 | $1.04 | 940,860 |
| 2023-05-18 | $0.87 | $1.04 | $0.86 | $1.00 | $1.00 | 1,027,037 |
| 2023-05-17 | $0.88 | $0.91 | $0.86 | $0.90 | $0.90 | 242,943 |
| 2023-05-16 | $0.89 | $0.89 | $0.84 | $0.89 | $0.89 | 348,432 |
| 2023-05-15 | $0.83 | $0.92 | $0.81 | $0.87 | $0.87 | 671,138 |
| 2023-05-12 | $0.85 | $0.88 | $0.82 | $0.84 | $0.84 | 250,898 |
| 2023-05-11 | $0.83 | $0.87 | $0.80 | $0.86 | $0.86 | 260,960 |
| 2023-05-10 | $0.84 | $0.89 | $0.82 | $0.83 | $0.83 | 262,051 |
| 2023-05-09 | $0.86 | $0.86 | $0.82 | $0.85 | $0.85 | 200,263 |
| 2023-05-08 | $0.83 | $0.89 | $0.81 | $0.88 | $0.88 | 167,235 |
| 2023-05-05 | $0.84 | $0.88 | $0.74 | $0.84 | $0.84 | 825,344 |
| 2023-05-04 | $0.85 | $0.90 | $0.76 | $0.85 | $0.85 | 471,393 |
| 2023-05-03 | $0.88 | $0.91 | $0.83 | $0.85 | $0.85 | 1,909,050 |
| 2023-05-02 | $0.76 | $0.83 | $0.76 | $0.79 | $0.79 | 392,549 |
| 2023-05-01 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 133,847 |
| 2023-04-28 | $0.80 | $0.83 | $0.76 | $0.80 | $0.80 | 400,484 |
| 2023-04-27 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 291,455 |
| 2023-04-26 | $0.80 | $0.82 | $0.77 | $0.80 | $0.80 | 124,383 |
| 2023-04-25 | $0.79 | $0.83 | $0.78 | $0.80 | $0.80 | 279,429 |
| 2023-04-24 | $0.79 | $0.82 | $0.79 | $0.81 | $0.81 | 295,144 |
| 2023-04-21 | $0.81 | $0.82 | $0.76 | $0.80 | $0.80 | 341,232 |
| 2023-04-20 | $0.80 | $0.82 | $0.79 | $0.81 | $0.81 | 50,114 |
| 2023-04-19 | $0.81 | $0.85 | $0.79 | $0.82 | $0.82 | 156,695 |
| 2023-04-18 | $0.80 | $0.82 | $0.77 | $0.80 | $0.80 | 1,031,667 |
| 2023-04-17 | $0.80 | $0.83 | $0.75 | $0.79 | $0.79 | 132,531 |
| 2023-04-14 | $0.76 | $0.83 | $0.76 | $0.80 | $0.80 | 396,096 |
| 2023-04-13 | $0.72 | $0.78 | $0.72 | $0.78 | $0.78 | 558,239 |
| 2023-04-12 | $0.71 | $0.74 | $0.70 | $0.72 | $0.72 | 331,436 |
| 2023-04-11 | $0.72 | $0.72 | $0.70 | $0.72 | $0.72 | 106,532 |
| 2023-04-10 | $0.69 | $0.73 | $0.69 | $0.72 | $0.72 | 108,420 |
| 2023-04-06 | $0.69 | $0.72 | $0.69 | $0.71 | $0.71 | 72,375 |
| 2023-04-05 | $0.68 | $0.72 | $0.68 | $0.69 | $0.69 | 49,884 |
| 2023-04-04 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 87,281 |
| 2023-04-03 | $0.68 | $0.72 | $0.68 | $0.71 | $0.71 | 127,680 |
| 2023-03-31 | $0.69 | $0.72 | $0.67 | $0.70 | $0.70 | 259,065 |
| 2023-03-30 | $0.69 | $0.70 | $0.66 | $0.70 | $0.70 | 120,761 |
| 2023-03-29 | $0.68 | $0.73 | $0.68 | $0.68 | $0.68 | 83,765 |
| 2023-03-28 | $0.68 | $0.72 | $0.67 | $0.70 | $0.70 | 83,632 |
| 2023-03-27 | $0.70 | $0.72 | $0.66 | $0.71 | $0.71 | 253,305 |
| 2023-03-24 | $0.73 | $0.73 | $0.71 | $0.72 | $0.72 | 64,299 |
| 2023-03-23 | $0.72 | $0.77 | $0.71 | $0.72 | $0.72 | 50,823 |
| 2023-03-22 | $0.70 | $0.72 | $0.69 | $0.72 | $0.72 | 82,939 |
| 2023-03-21 | $0.64 | $0.72 | $0.63 | $0.69 | $0.69 | 158,831 |
| 2023-03-20 | $0.65 | $0.70 | $0.58 | $0.63 | $0.63 | 620,649 |
| 2023-03-17 | $0.73 | $0.76 | $0.62 | $0.62 | $0.62 | 338,115 |
| 2023-03-16 | $0.73 | $0.73 | $0.69 | $0.71 | $0.71 | 123,765 |
| 2023-03-15 | $0.71 | $0.76 | $0.71 | $0.72 | $0.72 | 152,704 |
| 2023-03-14 | $0.75 | $0.80 | $0.73 | $0.74 | $0.74 | 188,120 |
| 2023-03-13 | $0.75 | $0.76 | $0.69 | $0.75 | $0.75 | 190,833 |
| 2023-03-10 | $0.81 | $0.86 | $0.67 | $0.72 | $0.72 | 704,674 |
| 2023-03-09 | $0.90 | $0.93 | $0.79 | $0.83 | $0.83 | 138,932 |
| 2023-03-08 | $0.88 | $0.91 | $0.85 | $0.88 | $0.88 | 269,913 |
| 2023-03-07 | $0.92 | $0.94 | $0.87 | $0.93 | $0.93 | 90,379 |
| 2023-03-06 | $0.92 | $0.96 | $0.92 | $0.94 | $0.94 | 249,287 |
| 2023-03-03 | $0.87 | $0.91 | $0.86 | $0.90 | $0.90 | 71,313 |
| 2023-03-02 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 330,107 |
| 2023-03-01 | $0.92 | $0.92 | $0.86 | $0.88 | $0.88 | 103,404 |
| 2023-02-28 | $0.90 | $0.93 | $0.88 | $0.91 | $0.91 | 83,986 |
| 2023-02-27 | $0.95 | $0.98 | $0.85 | $0.92 | $0.92 | 839,978 |
| 2023-02-24 | $0.94 | $0.95 | $0.88 | $0.92 | $0.92 | 168,811 |
| 2023-02-23 | $0.90 | $0.95 | $0.87 | $0.93 | $0.93 | 260,842 |
| 2023-02-22 | $0.91 | $0.97 | $0.86 | $0.90 | $0.90 | 409,557 |
| 2023-02-21 | $0.94 | $0.97 | $0.89 | $0.95 | $0.95 | 435,293 |
| 2023-02-17 | $0.96 | $0.99 | $0.93 | $0.97 | $0.97 | 144,107 |
| 2023-02-16 | $0.97 | $0.99 | $0.96 | $0.98 | $0.98 | 426,953 |
| 2023-02-15 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 219,644 |
| 2023-02-14 | $0.94 | $0.97 | $0.90 | $0.96 | $0.96 | 1,353,891 |
| 2023-02-13 | $0.97 | $0.98 | $0.87 | $0.93 | $0.93 | 263,442 |
| 2023-02-10 | $0.93 | $0.97 | $0.90 | $0.94 | $0.94 | 715,156 |
| 2023-02-09 | $0.85 | $0.92 | $0.80 | $0.91 | $0.91 | 1,347,853 |
| 2023-02-08 | $0.85 | $0.88 | $0.82 | $0.85 | $0.85 | 512,147 |
| 2023-02-07 | $0.81 | $0.85 | $0.81 | $0.85 | $0.85 | 187,364 |
| 2023-02-06 | $0.84 | $0.85 | $0.78 | $0.81 | $0.81 | 241,167 |
| 2023-02-03 | $0.83 | $0.83 | $0.79 | $0.82 | $0.82 | 201,168 |
| 2023-02-02 | $0.82 | $0.86 | $0.80 | $0.85 | $0.85 | 289,904 |
| 2023-02-01 | $0.81 | $0.83 | $0.78 | $0.82 | $0.82 | 299,176 |
| 2023-01-31 | $0.82 | $0.84 | $0.77 | $0.82 | $0.82 | 131,520 |
| 2023-01-30 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 445,814 |
| 2023-01-27 | $0.80 | $0.84 | $0.80 | $0.84 | $0.84 | 194,273 |
| 2023-01-26 | $0.79 | $0.83 | $0.77 | $0.81 | $0.81 | 203,919 |
| 2023-01-25 | $0.73 | $0.79 | $0.70 | $0.79 | $0.79 | 349,121 |
| 2023-01-24 | $0.75 | $0.80 | $0.71 | $0.75 | $0.75 | 164,873 |
| 2023-01-23 | $0.73 | $0.76 | $0.70 | $0.73 | $0.73 | 177,194 |
| 2023-01-20 | $0.73 | $0.75 | $0.70 | $0.74 | $0.74 | 127,679 |
| 2023-01-19 | $0.73 | $0.79 | $0.71 | $0.74 | $0.74 | 170,175 |
| 2023-01-18 | $0.73 | $0.81 | $0.71 | $0.74 | $0.74 | 489,941 |
| 2023-01-17 | $0.76 | $0.77 | $0.70 | $0.77 | $0.77 | 311,095 |
| 2023-01-13 | $0.70 | $0.77 | $0.63 | $0.75 | $0.75 | 515,638 |
| 2023-01-12 | $0.69 | $0.76 | $0.68 | $0.74 | $0.74 | 411,528 |
| 2023-01-11 | $0.73 | $0.75 | $0.64 | $0.69 | $0.69 | 443,236 |
| 2023-01-10 | $0.68 | $0.74 | $0.65 | $0.72 | $0.72 | 385,891 |
| 2023-01-09 | $0.66 | $0.70 | $0.63 | $0.64 | $0.64 | 183,332 |
| 2023-01-06 | $0.67 | $0.67 | $0.59 | $0.66 | $0.66 | 525,404 |
| 2023-01-05 | $0.60 | $0.65 | $0.58 | $0.58 | $0.58 | 246,639 |
| 2023-01-04 | $0.60 | $0.63 | $0.57 | $0.60 | $0.60 | 258,190 |
| 2023-01-03 | $0.62 | $0.64 | $0.56 | $0.60 | $0.60 | 310,396 |
| 2022-12-30 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 688,498 |
| 2022-12-29 | $0.58 | $0.65 | $0.57 | $0.60 | $0.60 | 805,715 |
| 2022-12-28 | $0.64 | $0.64 | $0.53 | $0.59 | $0.59 | 1,341,892 |
| 2022-12-27 | $0.68 | $0.68 | $0.59 | $0.62 | $0.62 | 610,328 |
| 2022-12-23 | $0.68 | $0.70 | $0.63 | $0.67 | $0.67 | 329,616 |
| 2022-12-22 | $0.75 | $0.75 | $0.68 | $0.69 | $0.69 | 295,304 |
| 2022-12-21 | $0.70 | $0.77 | $0.70 | $0.74 | $0.74 | 408,801 |
| 2022-12-20 | $0.73 | $0.78 | $0.69 | $0.72 | $0.72 | 316,296 |
| 2022-12-19 | $0.88 | $0.89 | $0.74 | $0.75 | $0.75 | 274,819 |
| 2022-12-16 | $0.78 | $0.89 | $0.78 | $0.86 | $0.86 | 1,040,674 |
| 2022-12-15 | $0.69 | $0.80 | $0.69 | $0.77 | $0.77 | 577,471 |
| 2022-12-14 | $0.73 | $0.78 | $0.70 | $0.71 | $0.71 | 343,957 |
| 2022-12-13 | $0.76 | $0.79 | $0.72 | $0.76 | $0.76 | 360,433 |
| 2022-12-12 | $0.72 | $0.77 | $0.70 | $0.72 | $0.72 | 348,039 |
| 2022-12-09 | $0.71 | $0.76 | $0.70 | $0.72 | $0.72 | 238,458 |
| 2022-12-08 | $0.68 | $0.78 | $0.66 | $0.73 | $0.73 | 586,156 |
| 2022-12-07 | $0.78 | $0.80 | $0.69 | $0.70 | $0.70 | 552,365 |
| 2022-12-06 | $0.83 | $0.86 | $0.77 | $0.78 | $0.78 | 456,675 |
| 2022-12-05 | $0.85 | $0.88 | $0.81 | $0.84 | $0.84 | 418,032 |
| 2022-12-02 | $0.83 | $0.88 | $0.82 | $0.85 | $0.85 | 454,889 |
| 2022-12-01 | $0.88 | $0.92 | $0.82 | $0.86 | $0.86 | 4,370,383 |
| 2022-11-30 | $0.81 | $0.95 | $0.81 | $0.88 | $0.88 | 1,955,632 |
| 2022-11-29 | $0.79 | $0.90 | $0.78 | $0.88 | $0.88 | 2,883,858 |
| 2022-11-28 | $0.75 | $0.87 | $0.73 | $0.79 | $0.79 | 12,186,097 |
| 2022-11-25 | $0.62 | $0.65 | $0.59 | $0.60 | $0.60 | 63,300 |
| 2022-11-23 | $0.60 | $0.65 | $0.59 | $0.62 | $0.62 | 419,195 |
| 2022-11-22 | $0.60 | $0.65 | $0.57 | $0.59 | $0.59 | 931,407 |
| 2022-11-21 | $0.65 | $0.65 | $0.60 | $0.60 | $0.60 | 285,439 |
| 2022-11-18 | $0.65 | $0.68 | $0.62 | $0.62 | $0.62 | 211,857 |
| 2022-11-17 | $0.66 | $0.70 | $0.65 | $0.65 | $0.65 | 196,512 |
| 2022-11-16 | $0.75 | $0.77 | $0.63 | $0.67 | $0.67 | 607,012 |
| 2022-11-15 | $0.77 | $0.79 | $0.72 | $0.76 | $0.76 | 348,040 |
| 2022-11-14 | $0.80 | $0.82 | $0.76 | $0.77 | $0.77 | 153,485 |
| 2022-11-11 | $0.75 | $0.84 | $0.69 | $0.82 | $0.82 | 1,153,150 |
| 2022-11-10 | $0.75 | $0.80 | $0.70 | $0.75 | $0.75 | 291,814 |
| 2022-11-09 | $0.82 | $0.82 | $0.69 | $0.75 | $0.75 | 492,452 |
| 2022-11-08 | $0.74 | $0.82 | $0.70 | $0.81 | $0.81 | 1,141,468 |
| 2022-11-07 | $0.69 | $0.74 | $0.66 | $0.70 | $0.70 | 568,724 |
| 2022-11-04 | $0.63 | $0.71 | $0.63 | $0.69 | $0.69 | 432,946 |
| 2022-11-03 | $0.66 | $0.69 | $0.52 | $0.63 | $0.63 | 663,524 |
| 2022-11-02 | $0.70 | $0.71 | $0.64 | $0.68 | $0.68 | 748,683 |
| 2022-11-01 | $0.72 | $0.73 | $0.66 | $0.70 | $0.70 | 299,858 |
| 2022-10-31 | $0.75 | $0.78 | $0.66 | $0.73 | $0.73 | 468,506 |
| 2022-10-28 | $0.75 | $0.79 | $0.71 | $0.75 | $0.75 | 200,225 |
| 2022-10-27 | $0.79 | $0.80 | $0.75 | $0.76 | $0.76 | 142,537 |
| 2022-10-26 | $0.83 | $0.83 | $0.78 | $0.80 | $0.80 | 123,784 |
| 2022-10-25 | $0.84 | $0.88 | $0.78 | $0.81 | $0.81 | 468,094 |
| 2022-10-24 | $0.82 | $0.87 | $0.80 | $0.86 | $0.86 | 138,991 |
| 2022-10-21 | $0.79 | $0.83 | $0.78 | $0.81 | $0.81 | 179,593 |
| 2022-10-20 | $0.80 | $0.84 | $0.77 | $0.81 | $0.81 | 146,331 |
| 2022-10-19 | $0.83 | $0.88 | $0.77 | $0.81 | $0.81 | 608,933 |
| 2022-10-18 | $0.84 | $0.91 | $0.83 | $0.84 | $0.84 | 324,224 |
| 2022-10-17 | $0.84 | $0.93 | $0.81 | $0.83 | $0.83 | 278,150 |
| 2022-10-14 | $0.88 | $0.93 | $0.83 | $0.84 | $0.84 | 456,481 |
| 2022-10-13 | $0.89 | $0.93 | $0.83 | $0.90 | $0.90 | 549,050 |
| 2022-10-12 | $0.87 | $0.92 | $0.84 | $0.87 | $0.87 | 281,765 |
| 2022-10-11 | $0.88 | $0.93 | $0.84 | $0.88 | $0.88 | 596,434 |
| 2022-10-10 | $0.92 | $0.97 | $0.88 | $0.89 | $0.89 | 206,935 |
| 2022-10-07 | $0.98 | $1.00 | $0.90 | $0.91 | $0.91 | 487,215 |
| 2022-10-06 | $1.09 | $1.10 | $0.98 | $1.00 | $1.00 | 590,680 |
| 2022-10-05 | $0.99 | $1.09 | $0.98 | $1.09 | $1.09 | 959,506 |
| 2022-10-04 | $1.02 | $1.08 | $1.02 | $1.04 | $1.04 | 715,457 |
| 2022-10-03 | $1.03 | $1.09 | $0.98 | $1.02 | $1.02 | 457,583 |
| 2022-09-30 | $0.95 | $1.04 | $0.95 | $1.03 | $1.03 | 363,161 |
| 2022-09-29 | $1.03 | $1.05 | $0.91 | $0.95 | $0.95 | 1,388,571 |
| 2022-09-28 | $1.00 | $1.03 | $0.97 | $1.02 | $1.02 | 878,041 |
| 2022-09-27 | $1.00 | $1.04 | $1.00 | $1.01 | $1.01 | 530,642 |
| 2022-09-26 | $1.01 | $1.05 | $0.97 | $1.00 | $1.00 | 716,248 |
| 2022-09-23 | $0.99 | $1.06 | $0.96 | $1.02 | $1.02 | 1,202,418 |
| 2022-09-22 | $0.84 | $1.06 | $0.83 | $1.02 | $1.02 | 3,906,926 |
| 2022-09-21 | $0.90 | $0.93 | $0.82 | $0.83 | $0.83 | 854,329 |
| 2022-09-20 | $1.00 | $1.00 | $0.88 | $0.89 | $0.89 | 1,233,468 |
| 2022-09-19 | $1.00 | $1.04 | $0.96 | $0.98 | $0.98 | 800,354 |
| 2022-09-16 | $1.07 | $1.11 | $1.00 | $1.02 | $1.02 | 898,411 |
| 2022-09-15 | $1.10 | $1.13 | $1.08 | $1.08 | $1.08 | 419,005 |
| 2022-09-14 | $1.13 | $1.15 | $1.07 | $1.10 | $1.10 | 479,397 |
| 2022-09-13 | $1.15 | $1.20 | $1.11 | $1.14 | $1.14 | 631,412 |
| 2022-09-12 | $1.25 | $1.26 | $1.19 | $1.19 | $1.19 | 349,936 |
| 2022-09-09 | $1.25 | $1.30 | $1.18 | $1.26 | $1.26 | 868,845 |
| 2022-09-08 | $1.30 | $1.34 | $1.25 | $1.26 | $1.26 | 242,557 |
| 2022-09-07 | $1.27 | $1.36 | $1.25 | $1.30 | $1.30 | 317,971 |
| 2022-09-06 | $1.32 | $1.37 | $1.26 | $1.28 | $1.28 | 109,388 |
| 2022-09-02 | $1.32 | $1.35 | $1.27 | $1.32 | $1.32 | 241,832 |
| 2022-09-01 | $1.31 | $1.34 | $1.21 | $1.33 | $1.33 | 418,185 |
| 2022-08-31 | $1.33 | $1.35 | $1.29 | $1.33 | $1.33 | 214,475 |
| 2022-08-30 | $1.35 | $1.37 | $1.27 | $1.32 | $1.32 | 301,824 |
| 2022-08-29 | $1.39 | $1.43 | $1.34 | $1.36 | $1.36 | 194,672 |
| 2022-08-26 | $1.43 | $1.45 | $1.35 | $1.42 | $1.42 | 501,999 |
| 2022-08-25 | $1.51 | $1.53 | $1.40 | $1.44 | $1.44 | 422,827 |
| 2022-08-24 | $1.55 | $1.63 | $1.48 | $1.51 | $1.51 | 547,501 |
| 2022-08-23 | $1.45 | $1.58 | $1.45 | $1.57 | $1.57 | 311,863 |
| 2022-08-22 | $1.40 | $1.51 | $1.40 | $1.46 | $1.46 | 294,006 |
| 2022-08-19 | $1.54 | $1.56 | $1.41 | $1.42 | $1.42 | 306,416 |
| 2022-08-18 | $1.55 | $1.59 | $1.54 | $1.57 | $1.57 | 353,079 |
| 2022-08-17 | $1.58 | $1.60 | $1.50 | $1.57 | $1.57 | 983,325 |
| 2022-08-16 | $1.61 | $1.62 | $1.53 | $1.61 | $1.61 | 313,875 |
| 2022-08-15 | $1.62 | $1.64 | $1.59 | $1.61 | $1.61 | 91,551 |
| 2022-08-12 | $1.58 | $1.64 | $1.56 | $1.64 | $1.64 | 401,530 |
| 2022-08-11 | $1.54 | $1.66 | $1.54 | $1.58 | $1.58 | 548,800 |
| 2022-08-10 | $1.60 | $1.63 | $1.52 | $1.53 | $1.53 | 534,955 |
| 2022-08-09 | $1.71 | $1.87 | $1.55 | $1.59 | $1.59 | 1,009,700 |
| 2022-08-08 | $1.92 | $1.92 | $1.74 | $1.75 | $1.75 | 859,764 |
| 2022-08-05 | $1.87 | $1.94 | $1.85 | $1.92 | $1.92 | 865,525 |
| 2022-08-04 | $1.92 | $1.94 | $1.79 | $1.91 | $1.91 | 598,250 |
| 2022-08-03 | $1.87 | $1.92 | $1.79 | $1.91 | $1.91 | 593,236 |
| 2022-08-02 | $1.86 | $1.88 | $1.77 | $1.88 | $1.88 | 454,076 |
| 2022-08-01 | $1.91 | $1.91 | $1.79 | $1.84 | $1.84 | 462,218 |
| 2022-07-29 | $1.89 | $1.92 | $1.83 | $1.87 | $1.87 | 897,204 |
| 2022-07-28 | $1.69 | $1.92 | $1.63 | $1.92 | $1.92 | 1,716,056 |
| 2022-07-27 | $1.70 | $1.77 | $1.68 | $1.70 | $1.70 | 248,592 |
| 2022-07-26 | $1.67 | $1.73 | $1.63 | $1.70 | $1.70 | 259,885 |
| 2022-07-25 | $1.67 | $1.73 | $1.60 | $1.68 | $1.68 | 388,618 |
| 2022-07-22 | $1.70 | $1.74 | $1.66 | $1.68 | $1.68 | 318,124 |
| 2022-07-21 | $1.69 | $1.80 | $1.66 | $1.71 | $1.71 | 638,643 |
| 2022-07-20 | $1.68 | $1.75 | $1.62 | $1.69 | $1.69 | 492,909 |
| 2022-07-19 | $1.54 | $1.68 | $1.54 | $1.68 | $1.68 | 715,992 |
| 2022-07-18 | $1.68 | $1.68 | $1.52 | $1.55 | $1.55 | 496,307 |
| 2022-07-15 | $1.63 | $1.66 | $1.58 | $1.64 | $1.64 | 429,769 |
| 2022-07-14 | $1.63 | $1.63 | $1.55 | $1.60 | $1.60 | 377,971 |
| 2022-07-13 | $1.64 | $1.71 | $1.60 | $1.62 | $1.62 | 305,719 |
| 2022-07-12 | $1.70 | $1.73 | $1.63 | $1.68 | $1.68 | 268,108 |
| 2022-07-11 | $1.76 | $1.80 | $1.68 | $1.71 | $1.71 | 561,908 |
| 2022-07-08 | $1.74 | $1.81 | $1.71 | $1.79 | $1.79 | 357,573 |
| 2022-07-07 | $1.68 | $1.83 | $1.68 | $1.77 | $1.77 | 849,990 |
| 2022-07-06 | $1.71 | $1.73 | $1.68 | $1.69 | $1.69 | 241,920 |
| 2022-07-05 | $1.74 | $1.77 | $1.68 | $1.73 | $1.73 | 506,893 |
| 2022-07-01 | $1.71 | $1.75 | $1.66 | $1.74 | $1.74 | 374,423 |
| 2022-06-30 | $1.70 | $1.74 | $1.60 | $1.70 | $1.70 | 442,152 |
| 2022-06-29 | $1.74 | $1.78 | $1.69 | $1.72 | $1.72 | 400,493 |
| 2022-06-28 | $1.83 | $1.83 | $1.72 | $1.74 | $1.74 | 521,959 |
| 2022-06-27 | $1.90 | $1.91 | $1.76 | $1.78 | $1.78 | 887,194 |
| 2022-06-24 | $1.76 | $1.89 | $1.72 | $1.89 | $1.89 | 1,392,797 |
| 2022-06-23 | $1.65 | $1.74 | $1.64 | $1.73 | $1.73 | 657,057 |
| 2022-06-22 | $1.58 | $1.73 | $1.58 | $1.65 | $1.65 | 999,730 |
| 2022-06-21 | $1.64 | $1.71 | $1.58 | $1.58 | $1.58 | 543,690 |
| 2022-06-17 | $1.56 | $1.69 | $1.56 | $1.58 | $1.58 | 827,334 |
| 2022-06-16 | $1.57 | $1.62 | $1.52 | $1.56 | $1.56 | 292,940 |
| 2022-06-15 | $1.65 | $1.68 | $1.60 | $1.60 | $1.60 | 344,592 |
| 2022-06-14 | $1.67 | $1.72 | $1.61 | $1.64 | $1.64 | 251,904 |
| 2022-06-13 | $1.58 | $1.77 | $1.50 | $1.65 | $1.65 | 2,903,558 |
| 2022-06-10 | $1.62 | $1.72 | $1.57 | $1.72 | $1.72 | 318,098 |
| 2022-06-09 | $1.69 | $1.71 | $1.62 | $1.67 | $1.67 | 244,800 |
| 2022-06-08 | $1.74 | $1.74 | $1.67 | $1.69 | $1.69 | 456,189 |
| 2022-06-07 | $1.57 | $1.76 | $1.54 | $1.76 | $1.76 | 599,530 |
| 2022-06-06 | $1.65 | $1.66 | $1.54 | $1.60 | $1.60 | 703,109 |
| 2022-06-03 | $1.65 | $1.70 | $1.53 | $1.65 | $1.65 | 1,938,537 |
| 2022-06-02 | $1.31 | $1.80 | $1.31 | $1.76 | $1.76 | 7,430,941 |
| 2022-06-01 | $1.40 | $1.40 | $1.25 | $1.31 | $1.31 | 396,709 |
| 2022-05-31 | $1.39 | $1.41 | $1.38 | $1.41 | $1.41 | 812,822 |
| 2022-05-27 | $1.30 | $1.41 | $1.26 | $1.41 | $1.41 | 1,543,385 |
| 2022-05-26 | $1.06 | $1.57 | $1.05 | $1.33 | $1.33 | 10,845,144 |
| 2022-05-25 | $1.11 | $1.11 | $1.03 | $1.06 | $1.06 | 721,961 |
| 2022-05-24 | $1.14 | $1.14 | $1.09 | $1.11 | $1.11 | 157,231 |
| 2022-05-23 | $1.17 | $1.17 | $1.14 | $1.15 | $1.15 | 89,300 |
| 2022-05-20 | $1.16 | $1.16 | $1.11 | $1.15 | $1.15 | 141,095 |
| 2022-05-19 | $1.18 | $1.18 | $1.13 | $1.14 | $1.14 | 201,666 |
| 2022-05-18 | $1.19 | $1.21 | $1.13 | $1.16 | $1.16 | 408,615 |
| 2022-05-17 | $1.17 | $1.21 | $1.17 | $1.19 | $1.19 | 298,291 |
| 2022-05-16 | $1.19 | $1.24 | $1.16 | $1.18 | $1.18 | 346,659 |
| 2022-05-13 | $1.19 | $1.25 | $1.19 | $1.22 | $1.22 | 811,330 |
| 2022-05-12 | $1.10 | $1.19 | $1.08 | $1.15 | $1.15 | 231,884 |
| 2022-05-11 | $1.22 | $1.25 | $1.10 | $1.11 | $1.11 | 962,795 |
| 2022-05-10 | $1.23 | $1.26 | $1.16 | $1.23 | $1.23 | 163,952 |
| 2022-05-09 | $1.26 | $1.28 | $1.16 | $1.22 | $1.22 | 433,824 |
| 2022-05-06 | $1.31 | $1.33 | $1.20 | $1.30 | $1.30 | 408,599 |
| 2022-05-05 | $1.35 | $1.35 | $1.23 | $1.30 | $1.30 | 412,196 |
| 2022-05-04 | $1.39 | $1.47 | $1.31 | $1.34 | $1.34 | 510,467 |
| 2022-05-03 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 270,195 |
| 2022-05-02 | $1.32 | $1.41 | $1.31 | $1.40 | $1.40 | 291,355 |
| 2022-04-29 | $1.39 | $1.42 | $1.34 | $1.34 | $1.34 | 319,613 |
| 2022-04-28 | $1.37 | $1.42 | $1.28 | $1.41 | $1.41 | 638,985 |
| 2022-04-27 | $1.35 | $1.45 | $1.34 | $1.40 | $1.40 | 342,745 |
| 2022-04-26 | $1.48 | $1.48 | $1.35 | $1.35 | $1.35 | 599,727 |
| 2022-04-25 | $1.44 | $1.49 | $1.43 | $1.43 | $1.43 | 199,021 |
| 2022-04-22 | $1.55 | $1.57 | $1.46 | $1.46 | $1.46 | 434,447 |
| 2022-04-21 | $1.64 | $1.66 | $1.56 | $1.57 | $1.57 | 490,260 |
| 2022-04-20 | $1.65 | $1.68 | $1.62 | $1.65 | $1.65 | 365,404 |
| 2022-04-19 | $1.65 | $1.73 | $1.64 | $1.67 | $1.67 | 365,805 |
| 2022-04-18 | $1.71 | $1.73 | $1.64 | $1.67 | $1.67 | 872,810 |
| 2022-04-14 | $1.73 | $1.74 | $1.70 | $1.74 | $1.74 | 223,566 |
| 2022-04-13 | $1.70 | $1.78 | $1.67 | $1.73 | $1.73 | 374,008 |
| 2022-04-12 | $1.69 | $1.75 | $1.65 | $1.70 | $1.70 | 328,373 |
| 2022-04-11 | $1.66 | $1.71 | $1.61 | $1.68 | $1.68 | 262,252 |
| 2022-04-08 | $1.68 | $1.69 | $1.60 | $1.64 | $1.64 | 378,079 |
| 2022-04-07 | $1.70 | $1.71 | $1.66 | $1.70 | $1.70 | 282,326 |
| 2022-04-06 | $1.73 | $1.75 | $1.66 | $1.72 | $1.72 | 371,830 |
| 2022-04-05 | $1.85 | $1.85 | $1.71 | $1.76 | $1.76 | 225,357 |
| 2022-04-04 | $1.80 | $1.86 | $1.77 | $1.82 | $1.82 | 383,399 |
| 2022-04-01 | $1.75 | $1.82 | $1.70 | $1.79 | $1.79 | 211,981 |
| 2022-03-31 | $1.74 | $1.76 | $1.65 | $1.74 | $1.74 | 350,048 |
| 2022-03-30 | $1.77 | $1.80 | $1.72 | $1.74 | $1.74 | 524,314 |
| 2022-03-29 | $1.74 | $1.84 | $1.73 | $1.79 | $1.79 | 1,153,933 |
| 2022-03-28 | $1.65 | $1.74 | $1.64 | $1.72 | $1.72 | 489,788 |
| 2022-03-25 | $1.71 | $1.72 | $1.62 | $1.64 | $1.64 | 509,351 |
| 2022-03-24 | $1.62 | $1.74 | $1.59 | $1.71 | $1.71 | 785,812 |
| 2022-03-23 | $1.54 | $1.68 | $1.53 | $1.62 | $1.62 | 1,963,854 |
| 2022-03-22 | $1.41 | $1.54 | $1.38 | $1.53 | $1.53 | 1,499,159 |
| 2022-03-21 | $1.35 | $1.40 | $1.33 | $1.36 | $1.36 | 1,189,435 |
| 2022-03-18 | $1.35 | $1.45 | $1.33 | $1.38 | $1.38 | 3,774,956 |
| 2022-03-17 | $1.33 | $1.39 | $1.32 | $1.35 | $1.35 | 2,150,506 |
| 2022-03-16 | $1.39 | $1.42 | $1.35 | $1.35 | $1.35 | 1,184,643 |
| 2022-03-15 | $1.31 | $1.43 | $1.31 | $1.40 | $1.40 | 262,819 |
| 2022-03-14 | $1.46 | $1.46 | $1.30 | $1.33 | $1.33 | 1,045,988 |
| 2022-03-11 | $1.54 | $1.54 | $1.48 | $1.48 | $1.48 | 378,119 |
| 2022-03-10 | $1.55 | $1.59 | $1.53 | $1.54 | $1.54 | 369,452 |
| 2022-03-09 | $1.52 | $1.61 | $1.52 | $1.59 | $1.59 | 475,251 |
| 2022-03-08 | $1.45 | $1.58 | $1.42 | $1.53 | $1.53 | 851,288 |
| 2022-03-07 | $1.46 | $1.52 | $1.43 | $1.47 | $1.47 | 735,460 |
| 2022-03-04 | $1.46 | $1.46 | $1.40 | $1.43 | $1.43 | 380,005 |
| 2022-03-03 | $1.50 | $1.51 | $1.43 | $1.44 | $1.44 | 430,582 |
| 2022-03-02 | $1.57 | $1.60 | $1.48 | $1.50 | $1.50 | 1,569,837 |
| 2022-03-01 | $1.47 | $1.68 | $1.45 | $1.61 | $1.61 | 3,781,650 |
| 2022-02-28 | $1.50 | $1.52 | $1.46 | $1.48 | $1.48 | 493,196 |
| 2022-02-25 | $1.49 | $1.50 | $1.44 | $1.49 | $1.49 | 214,682 |
| 2022-02-24 | $1.41 | $1.50 | $1.38 | $1.50 | $1.50 | 715,076 |
| 2022-02-23 | $1.43 | $1.52 | $1.42 | $1.49 | $1.49 | 1,176,957 |
| 2022-02-22 | $1.42 | $1.50 | $1.38 | $1.38 | $1.38 | 700,074 |
| 2022-02-18 | $1.47 | $1.49 | $1.43 | $1.43 | $1.43 | 359,609 |
| 2022-02-17 | $1.58 | $1.59 | $1.47 | $1.49 | $1.49 | 709,382 |
| 2022-02-16 | $1.65 | $1.68 | $1.53 | $1.60 | $1.60 | 707,158 |
| 2022-02-15 | $1.65 | $1.70 | $1.60 | $1.65 | $1.65 | 694,399 |
| 2022-02-14 | $1.60 | $1.69 | $1.60 | $1.62 | $1.62 | 550,780 |
| 2022-02-11 | $1.60 | $1.68 | $1.59 | $1.61 | $1.61 | 603,866 |
| 2022-02-10 | $1.65 | $1.69 | $1.60 | $1.61 | $1.61 | 1,089,396 |
| 2022-02-09 | $1.60 | $1.70 | $1.59 | $1.69 | $1.69 | 863,439 |
| 2022-02-08 | $1.62 | $1.67 | $1.57 | $1.61 | $1.61 | 741,309 |
| 2022-02-07 | $1.53 | $1.64 | $1.50 | $1.63 | $1.63 | 1,511,276 |
| 2022-02-04 | $1.49 | $1.55 | $1.47 | $1.53 | $1.53 | 423,843 |
| 2022-02-03 | $1.45 | $1.51 | $1.39 | $1.51 | $1.51 | 914,384 |
| 2022-02-02 | $1.61 | $1.65 | $1.46 | $1.47 | $1.47 | 543,397 |
| 2022-02-01 | $1.52 | $1.60 | $1.47 | $1.60 | $1.60 | 1,036,859 |
| 2022-01-31 | $1.36 | $1.51 | $1.36 | $1.48 | $1.48 | 921,186 |
| 2022-01-28 | $1.33 | $1.40 | $1.30 | $1.39 | $1.39 | 610,873 |
| 2022-01-27 | $1.46 | $1.51 | $1.31 | $1.34 | $1.34 | 1,263,372 |
| 2022-01-26 | $1.40 | $1.54 | $1.40 | $1.42 | $1.42 | 984,962 |
| 2022-01-25 | $1.41 | $1.48 | $1.33 | $1.39 | $1.39 | 2,372,720 |
| 2022-01-24 | $1.41 | $1.43 | $1.33 | $1.41 | $1.41 | 2,439,047 |
| 2022-01-21 | $1.48 | $1.51 | $1.42 | $1.46 | $1.46 | 731,098 |
| 2022-01-20 | $1.50 | $1.59 | $1.46 | $1.49 | $1.49 | 1,036,821 |
| 2022-01-19 | $1.55 | $1.59 | $1.50 | $1.50 | $1.50 | 495,304 |
| 2022-01-18 | $1.53 | $1.62 | $1.51 | $1.56 | $1.56 | 851,671 |
| 2022-01-14 | $1.58 | $1.60 | $1.47 | $1.55 | $1.55 | 2,248,836 |
| 2022-01-13 | $1.68 | $1.68 | $1.57 | $1.58 | $1.58 | 954,464 |
| 2022-01-12 | $1.70 | $1.75 | $1.64 | $1.67 | $1.67 | 1,785,939 |
| 2022-01-11 | $1.73 | $1.73 | $1.67 | $1.70 | $1.70 | 1,459,582 |
| 2022-01-10 | $1.80 | $1.81 | $1.68 | $1.71 | $1.71 | 1,868,295 |
| 2022-01-07 | $1.83 | $1.90 | $1.82 | $1.82 | $1.82 | 406,822 |
| 2022-01-06 | $1.84 | $1.89 | $1.79 | $1.83 | $1.83 | 837,096 |
| 2022-01-05 | $1.98 | $1.98 | $1.81 | $1.84 | $1.84 | 903,621 |
| 2022-01-04 | $2.01 | $2.13 | $1.90 | $1.95 | $1.95 | 1,032,423 |
| 2022-01-03 | $1.96 | $2.07 | $1.96 | $2.05 | $2.05 | 1,080,833 |
| 2021-12-31 | $1.97 | $2.02 | $1.95 | $1.97 | $1.97 | 818,858 |
| 2021-12-30 | $1.88 | $2.04 | $1.87 | $1.97 | $1.97 | 2,384,245 |
| 2021-12-29 | $1.88 | $1.95 | $1.84 | $1.91 | $1.91 | 1,472,562 |
| 2021-12-28 | $2.00 | $2.00 | $1.89 | $1.90 | $1.90 | 963,411 |
| 2021-12-27 | $2.00 | $2.02 | $1.92 | $1.99 | $1.99 | 1,075,530 |
| 2021-12-23 | $1.95 | $2.04 | $1.92 | $1.98 | $1.98 | 1,146,518 |
| 2021-12-22 | $1.93 | $2.00 | $1.91 | $1.95 | $1.95 | 4,416,388 |
| 2021-12-21 | $1.95 | $2.00 | $1.88 | $1.94 | $1.94 | 976,721 |
| 2021-12-20 | $1.85 | $1.91 | $1.84 | $1.87 | $1.87 | 1,048,508 |
| 2021-12-17 | $1.85 | $2.00 | $1.78 | $1.88 | $1.88 | 2,131,789 |
| 2021-12-16 | $1.94 | $1.98 | $1.84 | $1.84 | $1.84 | 1,050,553 |
| 2021-12-15 | $1.93 | $1.95 | $1.80 | $1.92 | $1.92 | 1,509,683 |
| 2021-12-14 | $1.97 | $1.99 | $1.89 | $1.91 | $1.91 | 893,991 |
| 2021-12-13 | $2.04 | $2.06 | $1.96 | $1.98 | $1.98 | 720,069 |
| 2021-12-10 | $2.09 | $2.10 | $1.99 | $2.03 | $2.03 | 886,869 |
| 2021-12-09 | $2.13 | $2.21 | $2.05 | $2.07 | $2.07 | 588,980 |
| 2021-12-08 | $2.17 | $2.22 | $2.06 | $2.16 | $2.16 | 1,116,239 |
| 2021-12-07 | $2.09 | $2.21 | $2.07 | $2.14 | $2.14 | 1,307,212 |
| 2021-12-06 | $2.08 | $2.13 | $1.94 | $2.09 | $2.09 | 1,787,814 |
| 2021-12-03 | $2.09 | $2.09 | $2.00 | $2.03 | $2.03 | 1,671,710 |
| 2021-12-02 | $2.09 | $2.14 | $2.01 | $2.09 | $2.09 | 1,771,162 |
| 2021-12-01 | $2.29 | $2.29 | $2.12 | $2.13 | $2.13 | 1,583,100 |
| 2021-11-30 | $2.21 | $2.33 | $2.20 | $2.29 | $2.29 | 1,251,645 |
| 2021-11-29 | $2.26 | $2.27 | $2.15 | $2.23 | $2.23 | 1,717,538 |
| 2021-11-26 | $2.20 | $2.27 | $2.12 | $2.27 | $2.27 | 868,156 |
| 2021-11-24 | $2.23 | $2.27 | $2.14 | $2.20 | $2.20 | 3,184,913 |
| 2021-11-23 | $2.10 | $2.19 | $1.98 | $2.17 | $2.17 | 2,703,773 |
| 2021-11-22 | $2.23 | $2.26 | $1.99 | $2.08 | $2.08 | 2,789,327 |
| 2021-11-19 | $2.20 | $2.30 | $2.15 | $2.24 | $2.24 | 2,113,715 |
| 2021-11-18 | $2.28 | $2.29 | $2.10 | $2.20 | $2.20 | 3,488,143 |
| 2021-11-17 | $2.21 | $2.40 | $2.16 | $2.29 | $2.29 | 6,396,365 |
| 2021-11-16 | $2.10 | $2.28 | $2.02 | $2.16 | $2.16 | 19,670,014 |
| 2021-11-15 | $3.56 | $3.56 | $3.32 | $3.39 | $3.39 | 1,593,032 |
| 2021-11-12 | $3.58 | $3.62 | $3.45 | $3.50 | $3.50 | 639,202 |
| 2021-11-11 | $3.69 | $3.69 | $3.50 | $3.58 | $3.58 | 557,680 |
| 2021-11-10 | $3.62 | $3.78 | $3.56 | $3.66 | $3.66 | 530,544 |
| 2021-11-09 | $3.70 | $3.72 | $3.51 | $3.61 | $3.61 | 433,050 |
| 2021-11-08 | $3.81 | $3.84 | $3.62 | $3.70 | $3.70 | 462,106 |
| 2021-11-05 | $3.85 | $3.85 | $3.69 | $3.75 | $3.75 | 442,870 |
| 2021-11-04 | $3.96 | $4.04 | $3.78 | $3.82 | $3.82 | 581,290 |
| 2021-11-03 | $3.85 | $3.98 | $3.73 | $3.95 | $3.95 | 696,198 |
| 2021-11-02 | $3.67 | $3.87 | $3.55 | $3.82 | $3.82 | 1,006,057 |
| 2021-11-01 | $3.46 | $3.69 | $3.45 | $3.68 | $3.68 | 760,844 |
| 2021-10-29 | $3.55 | $3.55 | $3.42 | $3.44 | $3.44 | 704,988 |
| 2021-10-28 | $3.43 | $3.55 | $3.42 | $3.55 | $3.55 | 536,352 |
| 2021-10-27 | $3.56 | $3.57 | $3.42 | $3.42 | $3.42 | 798,657 |
| 2021-10-26 | $3.56 | $3.61 | $3.51 | $3.55 | $3.55 | 786,306 |
| 2021-10-25 | $3.60 | $3.63 | $3.54 | $3.58 | $3.58 | 550,170 |
| 2021-10-22 | $3.70 | $3.73 | $3.57 | $3.62 | $3.62 | 420,973 |
| 2021-10-21 | $3.72 | $3.72 | $3.60 | $3.70 | $3.70 | 406,119 |
| 2021-10-20 | $3.67 | $3.75 | $3.60 | $3.70 | $3.70 | 423,803 |
| 2021-10-19 | $3.63 | $3.69 | $3.58 | $3.65 | $3.65 | 466,246 |
| 2021-10-18 | $3.65 | $3.67 | $3.58 | $3.58 | $3.58 | 734,213 |
| 2021-10-15 | $3.71 | $3.72 | $3.60 | $3.65 | $3.65 | 677,988 |
| 2021-10-14 | $3.76 | $3.80 | $3.61 | $3.69 | $3.69 | 749,435 |
| 2021-10-13 | $3.62 | $3.73 | $3.58 | $3.69 | $3.69 | 819,955 |
| 2021-10-12 | $3.61 | $3.65 | $3.52 | $3.63 | $3.63 | 511,497 |
| 2021-10-11 | $3.70 | $3.80 | $3.60 | $3.60 | $3.60 | 703,717 |
| 2021-10-08 | $3.80 | $3.82 | $3.66 | $3.68 | $3.68 | 362,829 |
| 2021-10-07 | $3.78 | $3.85 | $3.68 | $3.79 | $3.79 | 545,645 |
| 2021-10-06 | $3.82 | $3.95 | $3.66 | $3.74 | $3.74 | 612,615 |
| 2021-10-05 | $3.92 | $4.04 | $3.76 | $3.87 | $3.87 | 677,634 |
| 2021-10-04 | $3.84 | $4.03 | $3.74 | $3.93 | $3.93 | 1,935,088 |
| 2021-10-01 | $3.68 | $3.87 | $3.58 | $3.84 | $3.84 | 847,695 |
| 2021-09-30 | $3.78 | $3.78 | $3.54 | $3.65 | $3.65 | 2,125,805 |
| 2021-09-29 | $3.93 | $3.95 | $3.73 | $3.75 | $3.75 | 1,319,213 |
| 2021-09-28 | $4.24 | $4.24 | $3.82 | $3.87 | $3.87 | 2,737,038 |
| 2021-09-27 | $4.28 | $4.36 | $4.22 | $4.25 | $4.25 | 1,183,601 |
| 2021-09-24 | $4.37 | $4.44 | $4.26 | $4.31 | $4.31 | 572,006 |
| 2021-09-23 | $4.37 | $4.56 | $4.26 | $4.39 | $4.39 | 801,915 |
| 2021-09-22 | $4.39 | $4.46 | $4.24 | $4.34 | $4.34 | 1,353,073 |
| 2021-09-21 | $4.68 | $4.74 | $4.35 | $4.38 | $4.38 | 933,896 |
| 2021-09-20 | $4.54 | $4.86 | $4.46 | $4.62 | $4.62 | 1,622,394 |
| 2021-09-17 | $4.54 | $4.78 | $4.42 | $4.64 | $4.64 | 6,221,795 |
| 2021-09-16 | $4.75 | $4.84 | $4.46 | $4.53 | $4.53 | 1,408,360 |
| 2021-09-15 | $4.69 | $4.87 | $4.62 | $4.72 | $4.72 | 1,238,312 |
| 2021-09-14 | $4.92 | $4.92 | $4.66 | $4.72 | $4.72 | 1,170,873 |
| 2021-09-13 | $5.02 | $5.06 | $4.70 | $4.86 | $4.86 | 1,537,316 |
| 2021-09-10 | $5.18 | $5.19 | $4.96 | $5.00 | $5.00 | 1,187,732 |
| 2021-09-09 | $5.25 | $5.40 | $5.11 | $5.12 | $5.12 | 879,096 |
| 2021-09-08 | $5.94 | $5.99 | $5.15 | $5.19 | $5.19 | 1,254,665 |
| 2021-09-07 | $5.70 | $5.99 | $5.62 | $5.95 | $5.95 | 1,200,595 |
| 2021-09-03 | $5.59 | $5.61 | $5.41 | $5.61 | $5.61 | 434,332 |
| 2021-09-02 | $5.38 | $5.71 | $5.35 | $5.59 | $5.59 | 666,884 |
| 2021-09-01 | $5.20 | $5.49 | $5.16 | $5.33 | $5.33 | 529,782 |
| 2021-08-31 | $5.21 | $5.34 | $5.15 | $5.25 | $5.25 | 703,581 |
| 2021-08-30 | $5.04 | $5.31 | $4.87 | $5.20 | $5.20 | 1,162,458 |
| 2021-08-27 | $4.98 | $5.13 | $4.92 | $5.02 | $5.02 | 812,422 |
| 2021-08-26 | $5.24 | $5.26 | $4.93 | $5.00 | $5.00 | 843,321 |
| 2021-08-25 | $5.38 | $5.38 | $5.03 | $5.22 | $5.22 | 549,334 |
| 2021-08-24 | $5.48 | $5.54 | $5.27 | $5.38 | $5.38 | 456,399 |
| 2021-08-23 | $5.27 | $5.54 | $5.17 | $5.44 | $5.44 | 748,413 |
| 2021-08-20 | $5.00 | $5.46 | $4.81 | $5.24 | $5.24 | 1,328,792 |
| 2021-08-19 | $5.11 | $5.11 | $4.81 | $4.89 | $4.89 | 659,771 |
| 2021-08-18 | $5.20 | $5.28 | $5.10 | $5.11 | $5.11 | 657,668 |
| 2021-08-17 | $5.47 | $5.47 | $4.98 | $5.25 | $5.25 | 1,459,895 |
| 2021-08-16 | $5.26 | $5.46 | $5.14 | $5.34 | $5.34 | 1,026,837 |
| 2021-08-13 | $5.20 | $5.31 | $5.12 | $5.26 | $5.26 | 1,262,301 |
| 2021-08-12 | $5.16 | $5.38 | $5.05 | $5.27 | $5.27 | 1,065,874 |
| 2021-08-11 | $4.84 | $5.30 | $4.60 | $5.21 | $5.21 | 2,787,922 |
| 2021-08-10 | $5.70 | $5.85 | $4.75 | $4.82 | $4.82 | 6,846,824 |
| 2021-08-09 | $5.74 | $5.94 | $5.55 | $5.93 | $5.93 | 663,264 |
| 2021-08-06 | $5.81 | $5.81 | $5.62 | $5.72 | $5.72 | 388,214 |
| 2021-08-05 | $5.65 | $5.91 | $5.33 | $5.81 | $5.81 | 748,988 |
| 2021-08-04 | $5.72 | $5.79 | $5.58 | $5.64 | $5.64 | 363,881 |
| 2021-08-03 | $5.88 | $5.96 | $5.64 | $5.77 | $5.77 | 240,027 |
| 2021-08-02 | $5.96 | $5.98 | $5.67 | $5.83 | $5.83 | 755,296 |
| 2021-07-30 | $5.71 | $6.10 | $5.68 | $5.90 | $5.90 | 1,055,798 |
| 2021-07-29 | $6.05 | $6.11 | $5.68 | $5.84 | $5.84 | 863,791 |
| 2021-07-28 | $6.06 | $6.23 | $5.96 | $6.05 | $6.05 | 473,829 |
| 2021-07-27 | $6.33 | $6.51 | $5.94 | $6.07 | $6.07 | 806,191 |
| 2021-07-26 | $6.25 | $6.46 | $6.25 | $6.36 | $6.36 | 501,033 |
| 2021-07-23 | $6.29 | $6.44 | $5.95 | $6.30 | $6.30 | 930,109 |
| 2021-07-22 | $6.26 | $6.34 | $6.13 | $6.20 | $6.20 | 1,137,916 |
| 2021-07-21 | $6.30 | $6.45 | $6.07 | $6.22 | $6.22 | 1,009,523 |
| 2021-07-20 | $5.91 | $6.27 | $5.80 | $6.26 | $6.26 | 1,081,308 |
| 2021-07-19 | $5.68 | $5.93 | $5.44 | $5.75 | $5.75 | 872,386 |
| 2021-07-16 | $5.87 | $5.93 | $5.61 | $5.70 | $5.70 | 667,549 |
| 2021-07-15 | $5.97 | $6.04 | $5.74 | $5.81 | $5.81 | 871,345 |
| 2021-07-14 | $6.16 | $6.36 | $5.72 | $6.03 | $6.03 | 1,821,782 |
| 2021-07-13 | $6.92 | $6.95 | $6.11 | $6.13 | $6.13 | 1,897,974 |
| 2021-07-12 | $6.70 | $7.05 | $6.56 | $6.95 | $6.95 | 897,847 |
| 2021-07-09 | $6.93 | $6.97 | $6.57 | $6.69 | $6.69 | 734,393 |
| 2021-07-08 | $6.73 | $7.01 | $6.32 | $6.95 | $6.95 | 1,833,360 |
| 2021-07-07 | $7.30 | $7.35 | $6.57 | $6.66 | $6.66 | 1,634,831 |
| 2021-07-06 | $8.25 | $8.25 | $7.11 | $7.27 | $7.27 | 1,267,805 |
| 2021-07-02 | $8.30 | $8.30 | $7.76 | $7.85 | $7.85 | 801,058 |
| 2021-07-01 | $8.44 | $8.44 | $8.14 | $8.18 | $8.18 | 641,779 |
| 2021-06-30 | $8.32 | $8.44 | $8.15 | $8.31 | $8.31 | 630,492 |
| 2021-06-29 | $8.68 | $8.69 | $8.27 | $8.32 | $8.32 | 628,898 |
| 2021-06-28 | $8.89 | $8.93 | $8.49 | $8.56 | $8.56 | 366,158 |
| 2021-06-25 | $9.17 | $9.17 | $8.66 | $8.86 | $8.86 | 454,491 |
| 2021-06-24 | $9.23 | $9.27 | $8.44 | $9.00 | $9.00 | 495,966 |
| 2021-06-23 | $8.90 | $9.19 | $8.52 | $9.19 | $9.19 | 529,919 |
| 2021-06-22 | $8.16 | $8.53 | $8.13 | $8.52 | $8.52 | 530,773 |
| 2021-06-21 | $8.20 | $8.22 | $7.90 | $8.19 | $8.19 | 909,993 |
| 2021-06-18 | $8.85 | $8.99 | $7.82 | $8.14 | $8.14 | 2,787,359 |
| 2021-06-17 | $9.78 | $9.79 | $8.88 | $9.00 | $9.00 | 1,655,732 |
| 2021-06-16 | $9.77 | $9.88 | $9.73 | $9.79 | $9.79 | 470,961 |
| 2021-06-15 | $9.86 | $9.90 | $9.76 | $9.87 | $9.87 | 957,795 |
| 2021-06-14 | $10.00 | $10.00 | $9.76 | $9.86 | $9.86 | 1,320,891 |
| 2021-06-11 | $10.00 | $10.00 | $9.99 | $10.00 | $10.00 | 1,777,883 |
| 2021-06-10 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 869,221 |
| 2021-06-09 | $10.00 | $10.01 | $9.98 | $9.99 | $9.99 | 927,985 |
| 2021-06-08 | $9.99 | $10.00 | $9.97 | $9.98 | $9.98 | 1,622,629 |
| 2021-06-07 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 166,958 |
| 2021-06-04 | $9.98 | $10.00 | $9.97 | $9.98 | $9.98 | 349,794 |
| 2021-06-03 | $9.97 | $10.00 | $9.96 | $9.97 | $9.97 | 699,141 |
| 2021-06-02 | $9.97 | $9.99 | $9.96 | $9.97 | $9.97 | 188,631 |
| 2021-06-01 | $9.96 | $9.97 | $9.96 | $9.96 | $9.96 | 430,324 |
| 2021-05-28 | $9.92 | $9.93 | $9.89 | $9.92 | $9.92 | 2,451,467 |
| 2021-05-27 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 443,730 |
| 2021-05-26 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 566,111 |
| 2021-05-25 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 438,437 |
| 2021-05-24 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 551,572 |
| 2021-05-21 | $9.89 | $9.91 | $9.89 | $9.90 | $9.90 | 334,647 |
| 2021-05-20 | $9.90 | $9.91 | $9.89 | $9.90 | $9.90 | 152,170 |
| 2021-05-19 | $9.90 | $9.91 | $9.86 | $9.90 | $9.90 | 424,713 |
| 2021-05-18 | $9.88 | $9.93 | $9.88 | $9.90 | $9.90 | 670,393 |
| 2021-05-17 | $9.87 | $9.90 | $9.85 | $9.87 | $9.87 | 847,359 |
| 2021-05-14 | $9.86 | $9.91 | $9.86 | $9.89 | $9.89 | 491,508 |
| 2021-05-13 | $9.88 | $9.92 | $9.86 | $9.88 | $9.88 | 1,282,354 |
| 2021-05-12 | $9.89 | $9.92 | $9.89 | $9.89 | $9.89 | 723,999 |
| 2021-05-11 | $9.88 | $9.92 | $9.86 | $9.90 | $9.90 | 1,245,285 |
| 2021-05-10 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 262,955 |
| 2021-05-07 | $9.89 | $9.94 | $9.89 | $9.90 | $9.90 | 703,319 |
| 2021-05-06 | $9.90 | $9.94 | $9.90 | $9.91 | $9.91 | 553,924 |
| 2021-05-05 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 208,311 |
| 2021-05-04 | $9.92 | $9.93 | $9.90 | $9.90 | $9.90 | 417,447 |
| 2021-05-03 | $9.93 | $9.95 | $9.90 | $9.92 | $9.92 | 680,387 |
| 2021-04-30 | $9.91 | $9.94 | $9.89 | $9.92 | $9.92 | 415,203 |
| 2021-04-29 | $9.91 | $9.95 | $9.91 | $9.92 | $9.92 | 204,400 |
| 2021-04-28 | $9.95 | $9.98 | $9.89 | $9.91 | $9.91 | 593,323 |
| 2021-04-27 | $9.91 | $10.00 | $9.91 | $10.00 | $10.00 | 580,610 |
| 2021-04-26 | $9.91 | $9.93 | $9.90 | $9.91 | $9.91 | 411,293 |
| 2021-04-23 | $9.96 | $9.99 | $9.90 | $9.90 | $9.90 | 1,293,698 |
| 2021-04-22 | $9.91 | $9.99 | $9.90 | $9.94 | $9.94 | 538,153 |
| 2021-04-21 | $9.90 | $9.96 | $9.90 | $9.91 | $9.91 | 364,804 |
| 2021-04-20 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 610,833 |
| 2021-04-19 | $9.93 | $9.98 | $9.91 | $9.92 | $9.92 | 315,765 |
| 2021-04-16 | $9.92 | $9.99 | $9.91 | $9.95 | $9.95 | 309,191 |
| 2021-04-15 | $9.94 | $10.00 | $9.92 | $9.94 | $9.94 | 493,896 |
| 2021-04-14 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 326,001 |
| 2021-04-13 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 399,616 |
| 2021-04-12 | $9.93 | $9.95 | $9.92 | $9.93 | $9.93 | 298,395 |
| 2021-04-09 | $9.93 | $9.96 | $9.90 | $9.93 | $9.93 | 726,776 |
| 2021-04-08 | $9.95 | $9.99 | $9.92 | $9.95 | $9.95 | 557,799 |
| 2021-04-07 | $9.96 | $9.97 | $9.93 | $9.95 | $9.95 | 376,672 |
| 2021-04-06 | $9.93 | $10.03 | $9.92 | $9.95 | $9.95 | 612,681 |
| 2021-04-05 | $10.00 | $10.01 | $9.94 | $9.95 | $9.95 | 617,246 |
| 2021-04-01 | $9.92 | $10.03 | $9.92 | $10.01 | $10.01 | 500,204 |
| 2021-03-31 | $9.90 | $9.98 | $9.89 | $9.92 | $9.92 | 635,592 |
| 2021-03-30 | $9.94 | $9.95 | $9.90 | $9.91 | $9.91 | 849,806 |
| 2021-03-29 | $9.91 | $9.99 | $9.88 | $9.94 | $9.94 | 552,811 |
| 2021-03-26 | $9.91 | $9.94 | $9.88 | $9.92 | $9.92 | 387,524 |
| 2021-03-25 | $9.77 | $9.99 | $9.60 | $9.95 | $9.95 | 1,049,647 |
| 2021-03-24 | $9.90 | $10.01 | $9.86 | $9.98 | $9.98 | 1,661,149 |
| 2021-03-23 | $10.02 | $10.07 | $9.89 | $9.91 | $9.91 | 1,849,249 |
| 2021-03-22 | $10.10 | $10.10 | $10.00 | $10.04 | $10.04 | 629,412 |
| 2021-03-19 | $10.07 | $10.10 | $9.96 | $10.09 | $10.09 | 695,539 |
| 2021-03-18 | $10.17 | $10.17 | $10.01 | $10.05 | $10.05 | 891,049 |
| 2021-03-17 | $10.05 | $10.15 | $10.01 | $10.13 | $10.13 | 1,159,340 |
| 2021-03-16 | $10.32 | $10.38 | $10.07 | $10.10 | $10.10 | 932,855 |
| 2021-03-15 | $10.35 | $10.40 | $10.23 | $10.24 | $10.24 | 506,130 |
| 2021-03-12 | $10.34 | $10.37 | $10.21 | $10.29 | $10.29 | 523,552 |
| 2021-03-11 | $10.20 | $10.39 | $10.09 | $10.37 | $10.37 | 1,039,374 |
| 2021-03-10 | $10.22 | $10.23 | $10.07 | $10.14 | $10.14 | 773,363 |
| 2021-03-09 | $10.18 | $10.24 | $10.09 | $10.19 | $10.19 | 1,194,506 |
| 2021-03-08 | $10.05 | $10.25 | $10.04 | $10.13 | $10.13 | 1,530,723 |
| 2021-03-05 | $10.14 | $10.20 | $9.81 | $10.11 | $10.11 | 2,423,793 |
| 2021-03-04 | $10.00 | $10.13 | $9.70 | $10.10 | $10.10 | 2,963,300 |
| 2021-03-03 | $10.55 | $10.55 | $10.05 | $10.13 | $10.13 | 1,642,458 |
| 2021-03-02 | $10.65 | $10.70 | $10.35 | $10.57 | $10.57 | 1,319,343 |
| 2021-03-01 | $10.80 | $10.98 | $10.53 | $10.68 | $10.68 | 2,187,611 |
| 2021-02-26 | $10.39 | $10.75 | $10.26 | $10.74 | $10.74 | 2,485,071 |
| 2021-02-25 | $10.55 | $10.64 | $10.02 | $10.54 | $10.54 | 5,050,200 |
| 2021-02-24 | $10.98 | $11.00 | $10.44 | $10.48 | $10.48 | 3,454,669 |
| 2021-02-23 | $11.01 | $11.02 | $10.56 | $10.90 | $10.90 | 3,845,781 |
| 2021-02-22 | $11.22 | $11.49 | $11.12 | $11.26 | $11.26 | 2,359,934 |
| 2021-02-19 | $11.19 | $11.43 | $11.06 | $11.10 | $11.10 | 1,245,830 |
| 2021-02-18 | $11.01 | $11.60 | $10.97 | $11.32 | $11.32 | 1,808,828 |
| 2021-02-17 | $11.64 | $11.64 | $11.06 | $11.21 | $11.21 | 2,371,655 |
| 2021-02-16 | $11.95 | $11.99 | $11.42 | $11.44 | $11.44 | 1,890,849 |
| 2021-02-12 | $12.00 | $12.00 | $11.55 | $11.73 | $11.73 | 1,514,416 |
| 2021-02-11 | $12.10 | $12.29 | $11.41 | $11.84 | $11.84 | 1,727,476 |
| 2021-02-10 | $12.16 | $12.21 | $11.37 | $12.10 | $12.10 | 2,805,785 |
| 2021-02-09 | $12.00 | $12.01 | $11.61 | $11.77 | $11.77 | 1,801,282 |
| 2021-02-08 | $12.22 | $12.45 | $11.84 | $11.94 | $11.94 | 3,144,685 |
| 2021-02-05 | $11.09 | $12.16 | $10.70 | $11.95 | $11.95 | 4,685,437 |
| 2021-02-04 | $11.25 | $11.40 | $10.93 | $10.96 | $10.96 | 1,518,920 |
| 2021-02-03 | $11.28 | $11.38 | $11.06 | $11.15 | $11.15 | 1,220,345 |
| 2021-02-02 | $11.51 | $11.58 | $11.15 | $11.16 | $11.16 | 1,650,270 |
| 2021-02-01 | $11.50 | $11.62 | $11.32 | $11.42 | $11.42 | 1,455,282 |
| 2021-01-29 | $11.38 | $11.50 | $11.02 | $11.48 | $11.48 | 1,458,342 |
| 2021-01-28 | $10.86 | $11.66 | $10.71 | $11.65 | $11.65 | 1,887,483 |
| 2021-01-27 | $10.75 | $11.17 | $10.46 | $10.65 | $10.65 | 2,104,684 |
| 2021-01-26 | $11.50 | $11.54 | $10.88 | $11.13 | $11.13 | 2,291,253 |
| 2021-01-25 | $11.88 | $11.88 | $11.15 | $11.44 | $11.44 | 2,193,820 |
| 2021-01-22 | $11.58 | $11.90 | $11.50 | $11.90 | $11.90 | 2,561,776 |
| 2021-01-21 | $11.76 | $11.76 | $11.40 | $11.59 | $11.59 | 2,952,676 |
| 2021-01-20 | $12.00 | $12.00 | $11.54 | $11.59 | $11.59 | 2,246,557 |
| 2021-01-19 | $11.97 | $12.17 | $11.74 | $11.95 | $11.95 | 3,666,932 |
| 2021-01-15 | $11.70 | $11.86 | $11.49 | $11.61 | $11.61 | 3,976,471 |
| 2021-01-14 | $11.45 | $11.65 | $11.10 | $11.55 | $11.55 | 5,674,194 |
| 2021-01-13 | $11.64 | $11.80 | $10.91 | $11.06 | $11.06 | 15,152,129 |
| 2021-01-12 | $12.12 | $12.19 | $11.22 | $11.51 | $11.51 | 5,017,120 |
| 2021-01-11 | $10.99 | $11.50 | $10.96 | $11.28 | $11.28 | 1,254,513 |
| 2021-01-08 | $10.93 | $11.00 | $10.70 | $10.85 | $10.85 | 150,206 |
| 2021-01-07 | $10.81 | $10.98 | $10.71 | $10.97 | $10.97 | 231,672 |
| 2021-01-06 | $10.94 | $11.11 | $10.70 | $10.81 | $10.81 | 153,842 |
| 2021-01-05 | $10.95 | $11.03 | $10.80 | $10.87 | $10.87 | 266,158 |
| 2021-01-04 | $10.73 | $11.13 | $10.73 | $10.95 | $10.95 | 578,466 |
| 2020-12-31 | $10.86 | $10.87 | $10.48 | $10.81 | $10.81 | 470,823 |
| 2020-12-30 | $10.62 | $10.69 | $10.55 | $10.61 | $10.61 | 210,248 |
| 2020-12-29 | $10.68 | $10.71 | $10.52 | $10.68 | $10.68 | 281,140 |
| 2020-12-28 | $10.70 | $11.00 | $10.56 | $10.57 | $10.57 | 438,528 |
| 2020-12-24 | $10.65 | $10.66 | $10.49 | $10.61 | $10.61 | 251,898 |
| 2020-12-23 | $10.61 | $10.65 | $10.40 | $10.65 | $10.65 | 419,190 |
| 2020-12-22 | $10.53 | $10.65 | $10.44 | $10.58 | $10.58 | 213,029 |
| 2020-12-21 | $10.46 | $10.62 | $10.43 | $10.48 | $10.48 | 81,218 |
| 2020-12-18 | $10.55 | $10.65 | $10.51 | $10.51 | $10.51 | 44,758 |
| 2020-12-17 | $10.60 | $10.68 | $10.50 | $10.59 | $10.59 | 184,504 |
| 2020-12-16 | $10.29 | $10.66 | $10.29 | $10.50 | $10.50 | 788,662 |
| 2020-12-15 | $10.30 | $10.40 | $10.22 | $10.30 | $10.30 | 315,844 |
| 2020-12-14 | $10.00 | $10.48 | $9.99 | $10.30 | $10.30 | 866,952 |
| 2020-12-11 | $9.99 | $10.00 | $9.95 | $9.99 | $9.99 | 492,690 |
| 2020-12-10 | $9.94 | $9.98 | $9.92 | $9.94 | $9.94 | 37,684 |
| 2020-12-09 | $9.93 | $10.03 | $9.92 | $9.94 | $9.94 | 316,609 |
| 2020-12-08 | $9.94 | $9.97 | $9.91 | $9.92 | $9.92 | 55,839 |
| 2020-12-07 | $9.84 | $9.98 | $9.80 | $9.92 | $9.92 | 580,096 |
| 2020-12-04 | $9.78 | $9.85 | $9.78 | $9.80 | $9.80 | 100,889 |
| 2020-12-03 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 24,829 |
| 2020-12-02 | $9.79 | $9.91 | $9.79 | $9.80 | $9.80 | 15,190 |
| 2020-12-01 | $9.95 | $9.98 | $9.78 | $9.80 | $9.80 | 118,743 |
| 2020-11-30 | $9.90 | $9.95 | $9.86 | $9.93 | $9.93 | 62,210 |
| 2020-11-27 | $9.87 | $10.00 | $9.85 | $9.90 | $9.90 | 287,960 |
| 2020-11-25 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 7,489 |
| 2020-11-24 | $9.80 | $9.80 | $9.77 | $9.80 | $9.80 | 27,681 |
| 2020-11-23 | $9.83 | $9.83 | $9.77 | $9.77 | $9.77 | 101,660 |
| 2020-11-20 | $9.79 | $9.83 | $9.76 | $9.80 | $9.80 | 163,082 |
| 2020-11-19 | $9.78 | $9.79 | $9.75 | $9.76 | $9.76 | 16,497 |
| 2020-11-18 | $9.70 | $9.79 | $9.70 | $9.75 | $9.75 | 24,494 |
| 2020-11-17 | $9.71 | $9.79 | $9.70 | $9.72 | $9.72 | 2,013,492 |
| 2020-11-16 | $9.72 | $9.75 | $9.68 | $9.70 | $9.70 | 138,130 |
| 2020-11-13 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 8,308 |
| 2020-11-12 | $9.73 | $9.81 | $9.72 | $9.81 | $9.81 | 9,885 |
| 2020-11-11 | $9.77 | $9.77 | $9.74 | $9.77 | $9.77 | 2,684 |
| 2020-11-10 | $9.82 | $9.85 | $9.68 | $9.80 | $9.80 | 18,629 |
| 2020-11-09 | $9.85 | $9.85 | $9.70 | $9.78 | $9.78 | 25,948 |
| 2020-11-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 602 |
| 2020-11-05 | $9.77 | $9.85 | $9.77 | $9.78 | $9.78 | 84,648 |
| 2020-11-04 | $9.74 | $9.78 | $9.74 | $9.75 | $9.75 | 120,701 |
| 2020-11-03 | $9.78 | $9.84 | $9.72 | $9.72 | $9.72 | 15,993 |
| 2020-11-02 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 82,721 |
| 2020-10-30 | $9.66 | $9.77 | $9.66 | $9.66 | $9.66 | 1,675 |
| 2020-10-29 | $9.72 | $9.79 | $9.72 | $9.79 | $9.79 | 1,000 |
| 2020-10-28 | $9.71 | $9.71 | $9.68 | $9.70 | $9.70 | 47,229 |
| 2020-10-27 | $9.75 | $9.79 | $9.75 | $9.79 | $9.79 | 1,781 |
| 2020-10-26 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 25,075 |
| 2020-10-23 | $9.80 | $9.80 | $9.71 | $9.71 | $9.71 | 3,937 |
| 2020-10-22 | $9.72 | $9.80 | $9.72 | $9.78 | $9.78 | 14,828 |
| 2020-10-21 | $9.79 | $9.83 | $9.72 | $9.75 | $9.75 | 8,666 |
| 2020-10-20 | $9.74 | $9.76 | $9.73 | $9.73 | $9.73 | 3,809 |
| 2020-10-19 | $9.85 | $9.85 | $9.75 | $9.75 | $9.75 | 82,594 |
| 2020-10-16 | $9.73 | $9.77 | $9.72 | $9.73 | $9.73 | 15,795 |
| 2020-10-15 | $9.73 | $9.82 | $9.72 | $9.72 | $9.72 | 64,869 |
| 2020-10-14 | $9.82 | $9.84 | $9.71 | $9.71 | $9.71 | 10,574 |
| 2020-10-13 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 20,191 |
| 2020-10-12 | $9.84 | $9.84 | $9.75 | $9.75 | $9.75 | 32,565 |
| 2020-10-09 | $9.85 | $9.85 | $9.77 | $9.78 | $9.78 | 3,309 |
| 2020-10-08 | $9.82 | $9.82 | $9.75 | $9.75 | $9.75 | 8,958 |
| 2020-10-07 | $9.85 | $9.86 | $9.80 | $9.84 | $9.84 | 18,603 |
| 2020-10-06 | $9.87 | $9.89 | $9.85 | $9.89 | $9.89 | 12,164 |
| 2020-10-05 | $9.89 | $9.89 | $9.86 | $9.89 | $9.89 | 39,782 |
| 2020-10-02 | $9.85 | $9.89 | $9.83 | $9.88 | $9.88 | 53,569 |
| 2020-10-01 | $9.93 | $9.93 | $9.81 | $9.86 | $9.86 | 64,427 |
| 2020-09-30 | $9.84 | $9.86 | $9.83 | $9.83 | $9.83 | 13,080 |
| 2020-09-29 | $9.85 | $9.88 | $9.84 | $9.88 | $9.88 | 15,032 |
| 2020-09-28 | $9.95 | $9.95 | $9.82 | $9.88 | $9.88 | 20,083 |
| 2020-09-25 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 3,462 |
| 2020-09-24 | $9.86 | $9.95 | $9.83 | $9.85 | $9.85 | 31,600 |
| 2020-09-23 | $9.91 | $9.91 | $9.85 | $9.89 | $9.89 | 4,584 |
| 2020-09-22 | $9.93 | $9.97 | $9.91 | $9.96 | $9.96 | 7,779 |
| 2020-09-21 | $9.96 | $10.00 | $9.91 | $9.95 | $9.95 | 7,231 |
| 2020-09-18 | $9.93 | $10.07 | $9.92 | $10.00 | $10.00 | 34,206 |
| 2020-09-17 | $9.88 | $10.00 | $9.87 | $9.94 | $9.94 | 37,167 |
| 2020-09-16 | $9.85 | $9.86 | $9.82 | $9.85 | $9.85 | 186,154 |
| 2020-09-15 | $9.86 | $9.95 | $9.81 | $9.84 | $9.84 | 155,113 |
| 2020-09-14 | $9.85 | $9.86 | $9.80 | $9.86 | $9.86 | 12,851 |
| 2020-09-11 | $9.86 | $9.90 | $9.80 | $9.80 | $9.80 | 120,833 |
| 2020-09-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1,250,316 |
| 2020-09-09 | $10.02 | $10.02 | $9.80 | $9.80 | $9.80 | 17,496 |
| 2020-09-08 | $10.00 | $10.00 | $9.85 | $9.86 | $9.86 | 99,766 |
| 2020-09-04 | $9.94 | $9.99 | $9.77 | $9.97 | $9.97 | 49,123 |
| 2020-09-03 | $9.73 | $10.34 | $9.73 | $9.94 | $9.94 | 268,176 |
| 2020-09-02 | $9.75 | $9.83 | $9.75 | $9.78 | $9.78 | 23,475 |
| 2020-09-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2020-08-31 | $9.75 | $9.82 | $9.71 | $9.82 | $9.82 | 306,187 |
| 2020-08-28 | $9.73 | $9.83 | $9.71 | $9.73 | $9.73 | 141,001 |
| 2020-08-27 | $9.74 | $9.74 | $9.71 | $9.71 | $9.71 | 34,000 |
| 2020-08-26 | $9.75 | $9.81 | $9.71 | $9.71 | $9.71 | 45,394 |
| 2020-08-25 | $9.75 | $9.75 | $9.70 | $9.72 | $9.72 | 553,259 |
| 2020-08-24 | $9.75 | $9.79 | $9.72 | $9.72 | $9.72 | 141,477 |
| 2020-08-21 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 317,368 |
| 2020-08-20 | $9.75 | $9.88 | $9.70 | $9.75 | $9.75 | 216,469 |
| 2020-08-19 | $9.75 | $9.84 | $9.74 | $9.74 | $9.74 | 29,376 |
| 2020-08-18 | $9.89 | $9.89 | $9.82 | $9.82 | $9.82 | 1,626,060 |
| 2020-08-17 | $9.94 | $9.94 | $9.83 | $9.90 | $9.90 | 104,500 |
| 2020-08-14 | $9.89 | $9.90 | $9.87 | $9.88 | $9.88 | 44,715 |
| 2020-08-13 | $9.83 | $9.90 | $9.83 | $9.89 | $9.89 | 1,805 |
| 2020-08-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 3 |
| 2020-08-11 | $9.89 | $9.89 | $9.83 | $9.83 | $9.83 | 1,537 |
| 2020-08-10 | $9.81 | $9.83 | $9.75 | $9.83 | $9.83 | 159,579 |
| 2020-08-07 | $9.75 | $9.83 | $9.75 | $9.80 | $9.80 | 51,923 |
| 2020-08-06 | $9.84 | $9.84 | $9.78 | $9.78 | $9.78 | 571,828 |
| 2020-08-05 | $10.22 | $10.22 | $9.85 | $9.85 | $9.85 | 1,909 |
| 2020-08-04 | $10.10 | $10.10 | $9.80 | $9.85 | $9.85 | 53,326 |
| 2020-08-03 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 281 |
| 2020-07-31 | $9.90 | $9.90 | $9.80 | $9.80 | $9.80 | 52,695 |
| 2020-07-30 | $10.00 | $10.10 | $9.80 | $10.10 | $10.10 | 225,605 |
Talkspace Inc (TALK) News Headlines
.jpg)
'This is the mental health moment': Innovation and M&A are helping to boost these stocks to new heights
Two recent M&A announcements by big pharma are creating excitement among investors. Here's who is poised to benefit.
cnbc.com Feb. 19, 2024Recent Talkspace Inc (TALK) News
Similar Companies to Talkspace Inc (TALK) in the Medical Care Facilities Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| HCA Healthcare Inc | HCA | Medical Care Facilities | Healthcare | 269,000 |
| Fresenius Medical Care AG & Co. KGaA | FMS | Medical Care Facilities | Healthcare | 150,000 |
| Brookdale Senior Living Inc | BKD | Medical Care Facilities | Healthcare | 87,000 |
| DaVita Inc | DVA | Medical Care Facilities | Healthcare | 72,000 |
| Select Medical Holdings Corporation | SEM | Medical Care Facilities | Healthcare | 45,000 |
| Healthcare Services Group Inc | HCSG | Medical Care Facilities | Healthcare | 44,200 |
| Encompass Health Corp | EHC | Medical Care Facilities | Healthcare | 44,000 |
| Universal Health Services Inc - Class B | UHS | Medical Care Facilities | Healthcare | 41,000 |
| Aveanna Healthcare Holdings Inc | AVAH | Medical Care Facilities | Healthcare | 35,000 |
| Five Star Senior Living Inc | FVE | Medical Care Facilities | Healthcare | 26,000 |