Tremor International Ltd (TRMR) Exchange: NASDAQ
Data as of May 13, 2025
$9.37 ($-0.66) -6.58%
Tremor International Ltd - Daily Information
Click for more stock information on Tremor International Ltd.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $9.66 |
| Previous Close | $9.37 |
| High | $9.77 |
| Low | $9.36 |
| Adjusted Open | $9.66 |
| Previous Adjusted Close | $9.37 |
| Adjusted High | $9.77 |
| Adjusted Low | $9.36 |
About Tremor International Ltd (TRMR)
Tremor International Ltd (TRMR) is a digital advertising agency that is listed on the Nasdaq Global Select Market and is headquartered in Or Yehuda, Israel. The company operates under verticals: Tremor Video, an advertising technology company; and Unified, a data and technology organization. After experiencing considerable growth this past year, Tremor International Ltd. now provides a comprehensive suite of digital services, providing advertisers with a full suite of innovative solutions and data insights. Tremor Video is a market-leading provider of SaaS-based video advertising across mobile and desktop platforms. The company powers a number of video advertising systems for top-tier publishers and advertisers around the globe. They enable advertisers to reach their target audiences through video ads, display ads and mobile rich media. At the same time, their Unified offering enables advertisers to better manage their campaigns across various digital channels, by providing them with access to data from multiple sources, including in-app purchases, online and offline deals and location. Tremor International Ltd. was founded in 2012 and quickly established itself as a leader in digital advertising. Since its inception, the company has experienced huge growth, with the breadth of operations and capabilities increasing considerably to meet the ever-changing needs of the digital media industry. In 2018, Tremor International Ltd. employed 420 people around the world and has continued to expand and acquire startups, such as SpotXchange and RhythmOne, and increase its presence in international markets. This highlights the companyâs commitment to further strengthen its capabilities and presence in digital advertising and media markets globally.
Invest in Tremor International Ltd (TRMR)
Historical Stock Data for Tremor International Ltd (TRMR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | $9.66 | $9.77 | $9.36 | $9.37 | $9.37 | 173,493 |
| 2025-01-23 | $9.92 | $10.05 | $9.87 | $10.03 | $10.03 | 45,019 |
| 2025-01-22 | $9.93 | $9.99 | $9.88 | $9.89 | $9.89 | 70,766 |
| 2025-01-21 | $9.94 | $10.03 | $9.80 | $9.88 | $9.88 | 153,733 |
| 2025-01-17 | $10.04 | $10.26 | $9.95 | $10.26 | $10.26 | 99,756 |
| 2025-01-16 | $9.97 | $10.04 | $9.84 | $9.85 | $9.85 | 78,808 |
| 2025-01-15 | $9.96 | $10.15 | $9.96 | $9.99 | $9.99 | 169,639 |
| 2025-01-14 | $9.50 | $9.89 | $9.48 | $9.80 | $9.80 | 104,971 |
| 2025-01-13 | $9.66 | $9.67 | $9.46 | $9.54 | $9.54 | 96,221 |
| 2025-01-10 | $9.91 | $9.96 | $9.68 | $9.89 | $9.89 | 146,623 |
| 2025-01-08 | $10.49 | $10.51 | $10.15 | $10.25 | $10.25 | 113,016 |
| 2025-01-07 | $10.76 | $10.94 | $10.60 | $10.74 | $10.74 | 230,121 |
| 2025-01-06 | $10.35 | $10.93 | $10.33 | $10.74 | $10.74 | 226,323 |
| 2025-01-03 | $9.95 | $10.49 | $9.92 | $10.39 | $10.39 | 261,628 |
| 2025-01-02 | $9.91 | $10.01 | $9.72 | $9.91 | $9.91 | 122,738 |
| 2024-12-31 | $10.10 | $10.39 | $10.00 | $10.02 | $10.02 | 100,063 |
| 2024-12-30 | $10.08 | $10.24 | $9.98 | $10.07 | $10.07 | 86,619 |
| 2024-12-27 | $10.09 | $10.13 | $9.92 | $9.98 | $9.98 | 56,479 |
| 2024-12-26 | $9.94 | $10.10 | $9.87 | $10.03 | $10.03 | 38,672 |
| 2024-12-24 | $9.93 | $9.99 | $9.76 | $9.93 | $9.93 | 28,754 |
| 2024-12-23 | $10.05 | $10.09 | $9.82 | $9.93 | $9.93 | 144,337 |
| 2024-12-20 | $9.80 | $10.00 | $9.78 | $9.81 | $9.81 | 110,327 |
| 2024-12-19 | $9.80 | $9.85 | $9.68 | $9.70 | $9.70 | 82,130 |
| 2024-12-18 | $9.83 | $10.07 | $9.60 | $9.71 | $9.71 | 248,582 |
| 2024-12-17 | $10.13 | $10.23 | $9.92 | $10.04 | $10.04 | 127,841 |
| 2024-12-16 | $10.17 | $10.45 | $10.16 | $10.33 | $10.33 | 175,705 |
| 2024-12-13 | $9.99 | $10.39 | $9.90 | $10.30 | $10.30 | 303,228 |
| 2024-12-12 | $9.98 | $10.04 | $9.81 | $9.85 | $9.85 | 156,599 |
| 2024-12-11 | $10.01 | $10.18 | $9.91 | $10.01 | $10.01 | 193,483 |
| 2024-12-10 | $10.17 | $10.21 | $10.05 | $10.08 | $10.08 | 251,199 |
| 2024-12-09 | $10.01 | $10.47 | $9.97 | $10.29 | $10.29 | 276,769 |
| 2024-12-06 | $10.01 | $10.07 | $9.81 | $9.90 | $9.90 | 190,801 |
| 2024-12-05 | $10.04 | $10.31 | $10.00 | $10.09 | $10.09 | 206,679 |
| 2024-12-04 | $10.10 | $10.24 | $9.94 | $10.03 | $10.03 | 319,018 |
| 2024-12-03 | $9.84 | $10.45 | $9.76 | $10.35 | $10.35 | 498,203 |
| 2024-12-02 | $9.62 | $10.07 | $9.54 | $9.95 | $9.95 | 331,118 |
| 2024-11-29 | $9.84 | $9.91 | $9.78 | $9.80 | $9.80 | 70,448 |
| 2024-11-27 | $10.03 | $10.07 | $9.84 | $9.84 | $9.84 | 136,972 |
| 2024-11-26 | $9.85 | $10.30 | $9.80 | $10.20 | $10.20 | 173,644 |
| 2024-11-25 | $9.94 | $9.97 | $9.63 | $9.79 | $9.79 | 358,844 |
| 2024-11-22 | $9.85 | $10.10 | $9.76 | $9.97 | $9.97 | 226,707 |
| 2024-11-21 | $9.52 | $10.09 | $9.38 | $9.91 | $9.91 | 284,070 |
| 2024-11-20 | $9.43 | $9.78 | $9.24 | $9.70 | $9.70 | 307,394 |
| 2024-11-19 | $8.50 | $9.03 | $8.40 | $8.81 | $8.81 | 912,391 |
| 2024-11-18 | $7.50 | $9.32 | $7.46 | $9.03 | $9.03 | 944,115 |
| 2024-11-15 | $7.45 | $7.66 | $7.28 | $7.48 | $7.48 | 382,318 |
| 2024-11-14 | $7.56 | $7.71 | $7.39 | $7.67 | $7.67 | 98,316 |
| 2024-11-13 | $7.62 | $7.62 | $7.51 | $7.53 | $7.53 | 30,256 |
| 2024-11-12 | $7.61 | $7.73 | $7.54 | $7.58 | $7.58 | 46,231 |
| 2024-11-11 | $7.91 | $7.91 | $7.60 | $7.69 | $7.69 | 80,570 |
| 2024-11-08 | $7.94 | $8.05 | $7.80 | $7.90 | $7.90 | 45,073 |
| 2024-11-07 | $8.22 | $8.34 | $7.91 | $7.91 | $7.91 | 126,638 |
| 2024-11-06 | $8.34 | $8.34 | $8.14 | $8.24 | $8.24 | 36,181 |
| 2024-11-05 | $7.98 | $8.20 | $7.98 | $8.14 | $8.14 | 36,753 |
| 2024-11-04 | $8.14 | $8.17 | $7.96 | $7.96 | $7.96 | 40,900 |
| 2024-11-01 | $7.99 | $8.21 | $7.96 | $8.13 | $8.13 | 43,809 |
| 2024-10-31 | $8.08 | $8.08 | $7.83 | $7.90 | $7.90 | 46,402 |
| 2024-10-30 | $8.11 | $8.37 | $8.11 | $8.33 | $8.33 | 114,615 |
| 2024-10-29 | $8.00 | $8.09 | $8.00 | $8.02 | $8.02 | 27,122 |
| 2024-10-28 | $7.95 | $8.09 | $7.95 | $8.00 | $8.00 | 82,141 |
| 2024-10-25 | $8.06 | $8.08 | $7.89 | $7.94 | $7.94 | 45,111 |
| 2024-10-24 | $8.12 | $8.14 | $7.93 | $8.10 | $8.10 | 44,513 |
| 2024-10-23 | $8.08 | $8.11 | $7.89 | $8.00 | $8.00 | 39,384 |
| 2024-10-22 | $8.10 | $8.11 | $7.96 | $8.03 | $8.03 | 116,584 |
| 2024-10-21 | $8.24 | $8.33 | $8.02 | $8.17 | $8.17 | 101,028 |
| 2024-10-18 | $8.45 | $8.45 | $8.06 | $8.17 | $8.17 | 146,037 |
| 2024-10-17 | $8.10 | $8.69 | $8.10 | $8.66 | $8.66 | 206,220 |
| 2024-10-16 | $7.85 | $7.98 | $7.79 | $7.90 | $7.90 | 42,052 |
| 2024-10-15 | $7.67 | $7.81 | $7.63 | $7.78 | $7.78 | 79,262 |
| 2024-10-14 | $7.65 | $7.79 | $7.57 | $7.74 | $7.74 | 76,742 |
| 2024-10-11 | $7.64 | $7.82 | $7.56 | $7.80 | $7.80 | 73,991 |
| 2024-10-10 | $7.55 | $7.66 | $7.50 | $7.63 | $7.63 | 129,568 |
| 2024-10-09 | $7.56 | $7.75 | $7.51 | $7.75 | $7.75 | 97,168 |
| 2024-10-08 | $7.72 | $7.78 | $7.53 | $7.72 | $7.72 | 98,211 |
| 2024-10-07 | $7.78 | $7.78 | $7.58 | $7.68 | $7.68 | 32,712 |
| 2024-10-04 | $8.00 | $8.01 | $7.84 | $7.97 | $7.97 | 35,742 |
| 2024-10-03 | $7.61 | $8.01 | $7.51 | $7.86 | $7.86 | 55,463 |
| 2024-10-02 | $7.84 | $7.84 | $7.66 | $7.73 | $7.73 | 21,990 |
| 2024-10-01 | $8.03 | $8.04 | $7.75 | $7.84 | $7.84 | 39,300 |
| 2024-09-30 | $8.07 | $8.16 | $7.91 | $8.04 | $8.04 | 60,484 |
| 2024-09-27 | $8.07 | $8.15 | $8.04 | $8.15 | $8.15 | 15,770 |
| 2024-09-26 | $8.09 | $8.19 | $7.95 | $8.00 | $8.00 | 49,500 |
| 2024-09-25 | $8.24 | $8.24 | $8.00 | $8.09 | $8.09 | 28,383 |
| 2024-09-24 | $8.15 | $8.24 | $8.08 | $8.19 | $8.19 | 24,023 |
| 2024-09-23 | $8.25 | $8.38 | $8.11 | $8.24 | $8.24 | 93,687 |
| 2024-09-20 | $7.63 | $8.45 | $7.59 | $8.34 | $8.34 | 400,114 |
| 2024-09-19 | $7.46 | $7.55 | $7.45 | $7.50 | $7.50 | 19,075 |
| 2024-09-18 | $7.52 | $7.55 | $7.31 | $7.37 | $7.37 | 14,610 |
| 2024-09-17 | $7.60 | $7.68 | $7.33 | $7.59 | $7.59 | 28,844 |
| 2024-09-16 | $7.55 | $7.55 | $7.42 | $7.51 | $7.51 | 30,610 |
| 2024-09-13 | $7.45 | $7.55 | $7.40 | $7.54 | $7.54 | 38,947 |
| 2024-09-12 | $7.38 | $7.45 | $7.29 | $7.43 | $7.43 | 14,514 |
| 2024-09-11 | $7.26 | $7.53 | $7.26 | $7.44 | $7.44 | 23,996 |
| 2024-09-10 | $7.23 | $7.38 | $7.19 | $7.33 | $7.33 | 58,497 |
| 2024-09-09 | $7.47 | $7.50 | $7.12 | $7.17 | $7.17 | 207,969 |
| 2024-09-06 | $7.61 | $7.61 | $7.50 | $7.53 | $7.53 | 24,838 |
| 2024-09-05 | $7.57 | $7.64 | $7.54 | $7.62 | $7.62 | 18,446 |
| 2024-09-04 | $7.43 | $7.63 | $7.42 | $7.62 | $7.62 | 32,916 |
| 2024-09-03 | $7.66 | $7.71 | $7.37 | $7.44 | $7.44 | 94,701 |
| 2024-08-30 | $7.72 | $7.83 | $7.68 | $7.81 | $7.81 | 29,923 |
| 2024-08-29 | $7.68 | $7.76 | $7.64 | $7.66 | $7.66 | 61,483 |
| 2024-08-28 | $7.84 | $7.86 | $7.60 | $7.73 | $7.73 | 45,718 |
| 2024-08-27 | $7.90 | $8.03 | $7.84 | $7.97 | $7.97 | 61,510 |
| 2024-08-26 | $8.01 | $8.32 | $7.92 | $7.97 | $7.97 | 150,549 |
| 2024-08-23 | $7.81 | $8.00 | $7.81 | $7.99 | $7.99 | 58,205 |
| 2024-08-22 | $7.75 | $7.88 | $7.65 | $7.71 | $7.71 | 110,716 |
| 2024-08-21 | $7.36 | $7.49 | $7.27 | $7.39 | $7.39 | 100,256 |
| 2024-08-20 | $7.25 | $7.30 | $7.19 | $7.24 | $7.24 | 65,840 |
| 2024-08-19 | $7.30 | $7.43 | $7.13 | $7.20 | $7.20 | 159,877 |
| 2024-08-16 | $7.29 | $7.43 | $7.08 | $7.20 | $7.20 | 54,300 |
| 2024-08-15 | $7.08 | $7.30 | $7.08 | $7.19 | $7.19 | 12,579 |
| 2024-08-14 | $7.02 | $7.32 | $6.87 | $7.09 | $7.09 | 24,158 |
| 2024-08-13 | $6.93 | $7.15 | $6.93 | $7.15 | $7.15 | 27,912 |
| 2024-08-12 | $6.88 | $6.92 | $6.78 | $6.84 | $6.84 | 39,978 |
| 2024-08-09 | $7.00 | $7.00 | $6.71 | $6.92 | $6.92 | 50,043 |
| 2024-08-08 | $6.97 | $7.07 | $6.86 | $6.92 | $6.92 | 112,283 |
| 2024-08-07 | $6.93 | $6.99 | $6.71 | $6.76 | $6.76 | 15,411 |
| 2024-08-06 | $6.67 | $6.75 | $6.59 | $6.65 | $6.65 | 35,191 |
| 2024-08-05 | $6.55 | $6.59 | $6.34 | $6.35 | $6.35 | 94,778 |
| 2024-08-02 | $7.06 | $7.06 | $6.72 | $6.75 | $6.75 | 74,635 |
| 2024-08-01 | $6.84 | $6.99 | $6.82 | $6.97 | $6.97 | 23,918 |
| 2024-07-31 | $6.89 | $7.13 | $6.82 | $6.88 | $6.88 | 27,897 |
| 2024-07-30 | $6.76 | $6.85 | $6.70 | $6.79 | $6.79 | 30,513 |
| 2024-07-29 | $6.55 | $6.72 | $6.55 | $6.65 | $6.65 | 61,472 |
| 2024-07-26 | $6.50 | $6.58 | $6.50 | $6.57 | $6.57 | 28,601 |
| 2024-07-25 | $6.43 | $6.50 | $6.35 | $6.44 | $6.44 | 13,551 |
| 2024-07-24 | $6.34 | $6.38 | $6.30 | $6.34 | $6.34 | 57,220 |
| 2024-07-23 | $6.24 | $6.35 | $6.24 | $6.32 | $6.32 | 15,873 |
| 2024-07-22 | $6.14 | $6.30 | $6.14 | $6.29 | $6.29 | 18,543 |
| 2024-07-19 | $6.14 | $6.14 | $6.04 | $6.12 | $6.12 | 16,500 |
| 2024-07-18 | $6.25 | $6.25 | $6.14 | $6.17 | $6.17 | 40,078 |
| 2024-07-17 | $6.18 | $6.25 | $6.15 | $6.22 | $6.22 | 30,863 |
| 2024-07-16 | $6.14 | $6.18 | $5.97 | $6.17 | $6.17 | 105,286 |
| 2024-07-15 | $6.24 | $6.25 | $5.88 | $5.97 | $5.97 | 92,472 |
| 2024-07-12 | $6.08 | $6.19 | $6.06 | $6.10 | $6.10 | 53,925 |
| 2024-07-11 | $6.14 | $6.18 | $5.95 | $6.00 | $6.00 | 51,947 |
| 2024-07-10 | $6.12 | $6.14 | $5.90 | $5.96 | $5.96 | 50,018 |
| 2024-07-09 | $6.00 | $6.03 | $5.90 | $5.93 | $5.93 | 43,390 |
| 2024-07-08 | $6.13 | $6.15 | $5.91 | $5.95 | $5.95 | 66,568 |
| 2024-07-05 | $6.23 | $6.27 | $6.07 | $6.13 | $6.13 | 117,829 |
| 2024-07-03 | $5.94 | $6.01 | $5.89 | $5.98 | $5.98 | 52,242 |
| 2024-07-02 | $5.99 | $6.00 | $5.71 | $5.85 | $5.85 | 103,559 |
| 2024-07-01 | $5.98 | $6.06 | $5.84 | $5.91 | $5.91 | 84,503 |
| 2024-06-28 | $5.79 | $5.85 | $5.57 | $5.62 | $5.62 | 64,789 |
| 2024-06-27 | $5.76 | $5.81 | $5.68 | $5.73 | $5.73 | 33,399 |
| 2024-06-26 | $5.75 | $5.80 | $5.68 | $5.74 | $5.74 | 30,146 |
| 2024-06-25 | $5.97 | $5.99 | $5.87 | $5.90 | $5.90 | 29,572 |
| 2024-06-24 | $6.17 | $6.21 | $6.01 | $6.02 | $6.02 | 78,237 |
| 2024-06-21 | $6.28 | $6.29 | $6.09 | $6.13 | $6.13 | 110,963 |
| 2024-06-20 | $6.26 | $6.38 | $6.14 | $6.30 | $6.30 | 101,632 |
| 2024-06-18 | $6.42 | $6.44 | $6.07 | $6.27 | $6.27 | 49,887 |
| 2024-06-17 | $6.25 | $6.35 | $6.22 | $6.29 | $6.29 | 87,439 |
| 2024-06-14 | $6.24 | $6.27 | $6.05 | $6.06 | $6.06 | 35,918 |
| 2024-06-13 | $6.35 | $6.35 | $6.12 | $6.20 | $6.20 | 63,367 |
| 2024-06-12 | $6.51 | $6.51 | $6.40 | $6.42 | $6.42 | 41,547 |
| 2024-06-11 | $6.37 | $6.43 | $6.32 | $6.35 | $6.35 | 25,887 |
| 2024-06-10 | $6.37 | $6.40 | $6.22 | $6.27 | $6.27 | 94,314 |
| 2024-06-07 | $6.38 | $6.46 | $6.36 | $6.45 | $6.45 | 25,416 |
| 2024-06-06 | $6.40 | $6.40 | $6.33 | $6.40 | $6.40 | 23,812 |
| 2024-06-05 | $6.31 | $6.41 | $6.29 | $6.40 | $6.40 | 38,282 |
| 2024-06-04 | $6.59 | $6.59 | $6.31 | $6.31 | $6.31 | 87,634 |
| 2024-06-03 | $6.60 | $6.70 | $6.59 | $6.63 | $6.63 | 88,322 |
| 2024-05-31 | $6.56 | $6.62 | $6.52 | $6.60 | $6.60 | 48,296 |
| 2024-05-30 | $6.59 | $6.61 | $6.54 | $6.58 | $6.58 | 107,616 |
| 2024-05-29 | $6.50 | $6.50 | $6.42 | $6.43 | $6.43 | 224,026 |
| 2024-05-28 | $6.33 | $6.45 | $6.33 | $6.39 | $6.39 | 217,934 |
| 2024-05-24 | $6.25 | $6.29 | $6.17 | $6.18 | $6.18 | 174,280 |
| 2024-05-23 | $6.24 | $6.24 | $6.03 | $6.08 | $6.08 | 167,796 |
| 2024-05-22 | $6.20 | $6.20 | $5.96 | $5.99 | $5.99 | 195,854 |
| 2024-05-21 | $6.00 | $6.07 | $5.96 | $5.99 | $5.99 | 96,063 |
| 2024-05-20 | $5.95 | $5.99 | $5.63 | $5.91 | $5.91 | 295,390 |
| 2024-05-17 | $5.76 | $5.80 | $5.62 | $5.73 | $5.73 | 31,516 |
| 2024-05-16 | $5.84 | $5.89 | $5.76 | $5.76 | $5.76 | 70,606 |
| 2024-05-15 | $5.80 | $5.80 | $5.72 | $5.80 | $5.80 | 16,853 |
| 2024-05-14 | $5.80 | $5.85 | $5.75 | $5.83 | $5.83 | 57,031 |
| 2024-05-13 | $5.76 | $5.85 | $5.70 | $5.70 | $5.70 | 60,536 |
| 2024-05-10 | $5.97 | $5.97 | $5.65 | $5.75 | $5.75 | 76,417 |
| 2024-05-09 | $5.81 | $5.82 | $5.70 | $5.70 | $5.70 | 46,963 |
| 2024-05-08 | $5.76 | $5.82 | $5.70 | $5.74 | $5.74 | 21,300 |
| 2024-05-07 | $5.75 | $5.85 | $5.73 | $5.78 | $5.78 | 66,069 |
| 2024-05-06 | $5.67 | $5.70 | $5.52 | $5.62 | $5.62 | 15,037 |
| 2024-05-03 | $5.62 | $5.65 | $5.52 | $5.52 | $5.52 | 29,424 |
| 2024-05-02 | $5.53 | $5.58 | $5.47 | $5.54 | $5.54 | 51,590 |
| 2024-05-01 | $5.53 | $5.77 | $5.48 | $5.59 | $5.59 | 99,769 |
| 2024-04-30 | $5.70 | $5.70 | $5.41 | $5.41 | $5.41 | 62,019 |
| 2024-04-29 | $5.60 | $5.78 | $5.60 | $5.78 | $5.78 | 8,867 |
| 2024-04-26 | $5.53 | $5.60 | $5.53 | $5.53 | $5.53 | 16,502 |
| 2024-04-25 | $5.64 | $5.64 | $5.51 | $5.51 | $5.51 | 31,006 |
| 2024-04-24 | $5.64 | $5.67 | $5.45 | $5.50 | $5.50 | 16,570 |
| 2024-04-23 | $5.67 | $5.81 | $5.47 | $5.70 | $5.70 | 27,239 |
| 2024-04-22 | $5.76 | $5.81 | $5.67 | $5.69 | $5.69 | 72,938 |
| 2024-04-19 | $5.67 | $5.71 | $5.53 | $5.60 | $5.60 | 19,577 |
| 2024-04-18 | $5.77 | $5.78 | $5.60 | $5.64 | $5.64 | 32,423 |
| 2024-04-17 | $5.70 | $5.86 | $5.57 | $5.67 | $5.67 | 45,447 |
| 2024-04-16 | $5.56 | $5.65 | $5.44 | $5.53 | $5.53 | 26,738 |
| 2024-04-15 | $5.80 | $5.83 | $5.46 | $5.57 | $5.57 | 58,673 |
| 2024-04-12 | $5.75 | $5.76 | $5.56 | $5.61 | $5.61 | 46,147 |
| 2024-04-11 | $5.60 | $5.66 | $5.58 | $5.60 | $5.60 | 74,902 |
| 2024-04-10 | $5.26 | $5.31 | $5.17 | $5.24 | $5.24 | 61,592 |
| 2024-04-09 | $5.23 | $5.25 | $5.17 | $5.23 | $5.23 | 16,459 |
| 2024-04-08 | $5.26 | $5.32 | $5.13 | $5.20 | $5.20 | 51,964 |
| 2024-04-05 | $5.22 | $5.26 | $5.13 | $5.22 | $5.22 | 41,163 |
| 2024-04-04 | $5.23 | $5.30 | $5.21 | $5.26 | $5.26 | 77,452 |
| 2024-04-03 | $5.26 | $5.27 | $5.11 | $5.15 | $5.15 | 165,772 |
| 2024-04-02 | $5.16 | $5.21 | $5.11 | $5.17 | $5.17 | 19,577 |
| 2024-04-01 | $5.11 | $5.30 | $5.11 | $5.24 | $5.24 | 16,425 |
| 2024-03-28 | $5.16 | $5.26 | $5.15 | $5.22 | $5.22 | 51,504 |
| 2024-03-27 | $4.83 | $5.16 | $4.83 | $5.14 | $5.14 | 16,030 |
| 2024-03-26 | $4.90 | $5.04 | $4.85 | $5.01 | $5.01 | 36,113 |
| 2024-03-25 | $4.92 | $4.92 | $4.80 | $4.81 | $4.81 | 29,327 |
| 2024-03-22 | $4.95 | $4.96 | $4.89 | $4.92 | $4.92 | 11,978 |
| 2024-03-21 | $5.11 | $5.15 | $5.01 | $5.08 | $5.08 | 20,019 |
| 2024-03-20 | $5.09 | $5.17 | $5.02 | $5.10 | $5.10 | 19,606 |
| 2024-03-19 | $5.14 | $5.16 | $5.02 | $5.07 | $5.07 | 16,089 |
| 2024-03-18 | $5.06 | $5.16 | $4.94 | $5.16 | $5.16 | 64,040 |
| 2024-03-15 | $4.82 | $4.95 | $4.76 | $4.86 | $4.86 | 26,933 |
| 2024-03-14 | $4.71 | $4.84 | $4.71 | $4.76 | $4.76 | 37,240 |
| 2024-03-13 | $4.77 | $4.90 | $4.76 | $4.84 | $4.84 | 71,877 |
| 2024-03-12 | $4.91 | $5.00 | $4.88 | $4.97 | $4.97 | 31,562 |
| 2024-03-11 | $5.02 | $5.11 | $4.97 | $5.00 | $5.00 | 42,595 |
| 2024-03-08 | $5.22 | $5.29 | $4.93 | $5.01 | $5.01 | 92,793 |
| 2024-03-07 | $5.32 | $5.35 | $5.23 | $5.28 | $5.28 | 112,832 |
| 2024-03-06 | $5.40 | $5.45 | $5.23 | $5.35 | $5.35 | 126,417 |
| 2024-03-05 | $5.29 | $5.35 | $5.13 | $5.14 | $5.14 | 18,725 |
| 2024-03-04 | $5.42 | $5.42 | $5.25 | $5.27 | $5.27 | 37,977 |
| 2024-03-01 | $5.27 | $5.30 | $5.12 | $5.29 | $5.29 | 36,867 |
| 2024-02-29 | $5.27 | $5.31 | $5.03 | $5.14 | $5.14 | 44,773 |
| 2024-02-28 | $5.30 | $5.35 | $4.99 | $5.27 | $5.27 | 65,507 |
| 2024-02-27 | $5.12 | $5.15 | $5.05 | $5.10 | $5.10 | 54,488 |
| 2024-02-26 | $5.06 | $5.14 | $4.96 | $4.97 | $4.97 | 53,358 |
| 2024-02-23 | $5.05 | $5.14 | $4.90 | $5.05 | $5.05 | 26,402 |
| 2024-02-22 | $5.11 | $5.11 | $4.91 | $4.98 | $4.98 | 68,361 |
| 2024-02-21 | $4.92 | $5.00 | $4.82 | $4.90 | $4.90 | 32,796 |
| 2024-02-20 | $5.15 | $5.18 | $4.95 | $5.03 | $5.03 | 108,115 |
| 2024-02-16 | $4.98 | $5.00 | $4.86 | $4.97 | $4.97 | 23,532 |
| 2024-02-15 | $4.84 | $5.14 | $4.84 | $4.98 | $4.98 | 45,255 |
| 2024-02-14 | $4.74 | $4.85 | $4.74 | $4.85 | $4.85 | 16,601 |
| 2024-02-13 | $4.90 | $4.91 | $4.61 | $4.62 | $4.62 | 54,215 |
| 2024-02-12 | $4.91 | $5.03 | $4.89 | $4.96 | $4.96 | 46,067 |
| 2024-02-09 | $4.95 | $4.95 | $4.84 | $4.85 | $4.85 | 24,692 |
| 2024-02-08 | $5.04 | $5.05 | $4.90 | $4.92 | $4.92 | 33,100 |
| 2024-02-07 | $4.91 | $5.07 | $4.86 | $5.00 | $5.00 | 28,995 |
| 2024-02-06 | $5.04 | $5.08 | $4.93 | $4.94 | $4.94 | 37,629 |
| 2024-02-05 | $5.05 | $5.08 | $4.97 | $4.99 | $4.99 | 57,039 |
| 2024-02-02 | $5.07 | $5.10 | $4.86 | $5.05 | $5.05 | 50,672 |
| 2024-02-01 | $4.97 | $4.98 | $4.83 | $4.87 | $4.87 | 48,933 |
| 2024-01-31 | $5.17 | $5.24 | $4.95 | $5.02 | $5.02 | 143,256 |
| 2024-01-30 | $5.24 | $5.28 | $5.07 | $5.15 | $5.15 | 88,635 |
| 2024-01-29 | $5.22 | $5.33 | $5.12 | $5.20 | $5.20 | 109,256 |
| 2024-01-26 | $5.26 | $5.29 | $5.14 | $5.23 | $5.23 | 197,056 |
| 2024-01-25 | $5.30 | $5.35 | $5.10 | $5.19 | $5.19 | 230,843 |
| 2024-01-24 | $5.30 | $5.34 | $5.10 | $5.13 | $5.13 | 215,011 |
| 2024-01-23 | $5.30 | $5.33 | $5.10 | $5.20 | $5.20 | 184,841 |
| 2024-01-22 | $5.22 | $5.33 | $5.12 | $5.23 | $5.23 | 136,627 |
| 2024-01-19 | $5.19 | $5.31 | $5.18 | $5.22 | $5.22 | 122,908 |
| 2024-01-18 | $5.30 | $5.32 | $5.13 | $5.20 | $5.20 | 76,543 |
| 2024-01-17 | $5.27 | $5.34 | $4.96 | $5.14 | $5.14 | 92,703 |
| 2024-01-16 | $5.24 | $5.24 | $5.02 | $5.10 | $5.10 | 27,421 |
| 2024-01-12 | $5.21 | $5.21 | $4.99 | $5.12 | $5.12 | 37,103 |
| 2024-01-11 | $5.15 | $5.16 | $4.88 | $4.95 | $4.95 | 28,267 |
| 2024-01-10 | $5.14 | $5.14 | $4.96 | $5.07 | $5.07 | 19,715 |
| 2024-01-09 | $4.99 | $5.11 | $4.97 | $5.02 | $5.02 | 24,113 |
| 2024-01-08 | $4.88 | $5.06 | $4.88 | $4.97 | $4.97 | 36,906 |
| 2024-01-05 | $4.77 | $4.89 | $4.77 | $4.77 | $4.77 | 11,148 |
| 2024-01-04 | $4.85 | $4.95 | $4.79 | $4.79 | $4.79 | 21,205 |
| 2024-01-03 | $4.95 | $4.96 | $4.79 | $4.83 | $4.83 | 49,299 |
| 2024-01-02 | $5.02 | $5.11 | $4.95 | $4.99 | $4.99 | 52,423 |
| 2023-12-29 | $5.08 | $5.15 | $5.04 | $5.06 | $5.06 | 54,118 |
| 2023-12-28 | $5.15 | $5.20 | $5.02 | $5.08 | $5.08 | 71,672 |
| 2023-12-27 | $5.16 | $5.25 | $5.09 | $5.17 | $5.17 | 84,500 |
| 2023-12-26 | $4.79 | $4.97 | $4.72 | $4.86 | $4.86 | 31,293 |
| 2023-12-22 | $4.76 | $5.00 | $4.51 | $4.80 | $4.80 | 102,768 |
| 2023-12-21 | $4.86 | $4.96 | $4.79 | $4.85 | $4.85 | 25,501 |
| 2023-12-20 | $4.93 | $5.00 | $4.85 | $4.87 | $4.87 | 125,163 |
| 2023-12-19 | $4.82 | $4.91 | $4.75 | $4.82 | $4.82 | 95,838 |
| 2023-12-18 | $4.84 | $4.91 | $4.59 | $4.70 | $4.70 | 101,729 |
| 2023-12-15 | $4.65 | $4.78 | $4.64 | $4.69 | $4.69 | 81,222 |
| 2023-12-14 | $4.51 | $4.76 | $4.34 | $4.62 | $4.62 | 243,661 |
| 2023-12-13 | $4.26 | $4.43 | $4.17 | $4.32 | $4.32 | 106,485 |
| 2023-12-12 | $4.30 | $4.34 | $4.24 | $4.31 | $4.31 | 20,508 |
| 2023-12-11 | $4.26 | $4.35 | $4.22 | $4.33 | $4.33 | 42,371 |
| 2023-12-08 | $4.27 | $4.32 | $4.13 | $4.27 | $4.27 | 40,836 |
| 2023-12-07 | $4.21 | $4.35 | $4.17 | $4.27 | $4.27 | 77,492 |
| 2023-12-06 | $3.91 | $4.16 | $3.91 | $4.11 | $4.11 | 84,302 |
| 2023-12-05 | $3.88 | $3.92 | $3.82 | $3.88 | $3.88 | 9,987 |
| 2023-12-04 | $3.83 | $3.96 | $3.47 | $3.88 | $3.88 | 937,510 |
| 2023-12-01 | $3.67 | $3.72 | $3.57 | $3.66 | $3.66 | 59,954 |
| 2023-11-30 | $3.61 | $3.69 | $3.51 | $3.64 | $3.64 | 74,630 |
| 2023-11-29 | $3.70 | $3.76 | $3.58 | $3.64 | $3.64 | 67,878 |
| 2023-11-28 | $3.61 | $3.72 | $3.59 | $3.71 | $3.71 | 66,656 |
| 2023-11-27 | $3.75 | $3.81 | $3.57 | $3.58 | $3.58 | 156,306 |
| 2023-11-24 | $3.71 | $3.82 | $3.71 | $3.73 | $3.73 | 30,879 |
| 2023-11-22 | $3.85 | $3.87 | $3.69 | $3.71 | $3.71 | 83,087 |
| 2023-11-21 | $3.39 | $3.75 | $3.37 | $3.75 | $3.75 | 127,350 |
| 2023-11-20 | $3.59 | $3.68 | $3.56 | $3.64 | $3.64 | 24,940 |
| 2023-11-17 | $3.62 | $3.62 | $3.52 | $3.56 | $3.56 | 20,905 |
| 2023-11-16 | $3.69 | $3.72 | $3.56 | $3.65 | $3.65 | 37,192 |
| 2023-11-15 | $3.74 | $3.77 | $3.65 | $3.74 | $3.74 | 71,827 |
| 2023-11-14 | $3.79 | $3.79 | $3.62 | $3.67 | $3.67 | 80,802 |
| 2023-11-13 | $3.50 | $3.68 | $3.46 | $3.64 | $3.64 | 31,873 |
| 2023-11-10 | $3.56 | $3.65 | $3.52 | $3.60 | $3.60 | 27,138 |
| 2023-11-09 | $3.76 | $3.81 | $3.59 | $3.65 | $3.65 | 63,328 |
| 2023-11-08 | $3.68 | $3.78 | $3.62 | $3.67 | $3.67 | 56,501 |
| 2023-11-07 | $3.70 | $3.71 | $3.62 | $3.64 | $3.64 | 48,504 |
| 2023-11-06 | $3.67 | $3.76 | $3.62 | $3.71 | $3.71 | 41,905 |
| 2023-11-03 | $3.61 | $3.79 | $3.61 | $3.68 | $3.68 | 84,773 |
| 2023-11-02 | $3.58 | $3.68 | $3.52 | $3.58 | $3.58 | 72,639 |
| 2023-11-01 | $3.44 | $3.55 | $3.39 | $3.49 | $3.49 | 62,418 |
| 2023-10-31 | $3.29 | $3.48 | $3.26 | $3.35 | $3.35 | 30,466 |
| 2023-10-30 | $3.27 | $3.33 | $3.19 | $3.25 | $3.25 | 44,590 |
| 2023-10-27 | $3.27 | $3.47 | $3.19 | $3.22 | $3.22 | 36,353 |
| 2023-10-26 | $3.35 | $3.35 | $3.16 | $3.33 | $3.33 | 28,213 |
| 2023-10-25 | $3.36 | $3.51 | $3.22 | $3.26 | $3.26 | 30,313 |
| 2023-10-24 | $3.34 | $3.69 | $3.32 | $3.33 | $3.33 | 30,272 |
| 2023-10-23 | $3.24 | $3.47 | $3.24 | $3.31 | $3.31 | 49,372 |
| 2023-10-20 | $3.45 | $3.89 | $3.37 | $3.37 | $3.37 | 61,267 |
| 2023-10-19 | $3.53 | $3.60 | $3.46 | $3.47 | $3.47 | 14,695 |
| 2023-10-18 | $3.51 | $3.58 | $3.42 | $3.51 | $3.51 | 39,378 |
| 2023-10-17 | $3.54 | $3.96 | $3.41 | $3.53 | $3.53 | 37,733 |
| 2023-10-16 | $3.39 | $3.54 | $3.38 | $3.49 | $3.49 | 33,780 |
| 2023-10-13 | $3.43 | $3.46 | $3.36 | $3.39 | $3.39 | 48,817 |
| 2023-10-12 | $3.65 | $3.65 | $3.45 | $3.53 | $3.53 | 54,153 |
| 2023-10-11 | $3.64 | $3.69 | $3.58 | $3.66 | $3.66 | 55,235 |
| 2023-10-10 | $3.56 | $3.70 | $3.50 | $3.57 | $3.57 | 71,676 |
| 2023-10-09 | $3.42 | $3.50 | $3.40 | $3.46 | $3.46 | 32,023 |
| 2023-10-06 | $3.39 | $3.52 | $3.39 | $3.43 | $3.43 | 24,293 |
| 2023-10-05 | $3.41 | $3.45 | $3.38 | $3.44 | $3.44 | 19,569 |
| 2023-10-04 | $3.43 | $3.53 | $3.35 | $3.44 | $3.44 | 247,129 |
| 2023-10-03 | $3.30 | $3.40 | $3.21 | $3.39 | $3.39 | 242,304 |
| 2023-10-02 | $3.48 | $3.48 | $3.27 | $3.32 | $3.32 | 102,893 |
| 2023-09-29 | $3.47 | $3.59 | $3.43 | $3.53 | $3.53 | 98,358 |
| 2023-09-28 | $3.46 | $3.59 | $3.40 | $3.48 | $3.48 | 44,166 |
| 2023-09-27 | $3.45 | $3.78 | $3.45 | $3.60 | $3.60 | 139,238 |
| 2023-09-26 | $3.41 | $3.45 | $3.39 | $3.41 | $3.41 | 39,677 |
| 2023-09-25 | $3.45 | $3.50 | $3.40 | $3.45 | $3.45 | 23,502 |
| 2023-09-22 | $3.56 | $3.57 | $3.46 | $3.46 | $3.46 | 65,713 |
| 2023-09-21 | $3.62 | $3.62 | $3.52 | $3.56 | $3.56 | 87,443 |
| 2023-09-20 | $3.64 | $3.83 | $3.59 | $3.67 | $3.67 | 59,055 |
| 2023-09-19 | $3.65 | $3.67 | $3.57 | $3.62 | $3.62 | 240,830 |
| 2023-09-18 | $3.78 | $3.78 | $3.59 | $3.67 | $3.67 | 66,899 |
| 2023-09-15 | $3.81 | $3.90 | $3.81 | $3.83 | $3.83 | 193,644 |
| 2023-09-14 | $3.63 | $3.73 | $3.62 | $3.70 | $3.70 | 222,459 |
| 2023-09-13 | $3.48 | $3.61 | $3.46 | $3.53 | $3.53 | 245,837 |
| 2023-09-12 | $3.53 | $3.64 | $3.48 | $3.59 | $3.59 | 368,763 |
| 2023-09-11 | $3.65 | $3.70 | $3.54 | $3.61 | $3.61 | 204,903 |
| 2023-09-08 | $3.76 | $3.82 | $3.64 | $3.68 | $3.68 | 605,865 |
| 2023-09-07 | $3.80 | $3.83 | $3.67 | $3.81 | $3.81 | 146,177 |
| 2023-09-06 | $3.85 | $3.88 | $3.79 | $3.83 | $3.83 | 218,233 |
| 2023-09-05 | $3.96 | $3.97 | $3.80 | $3.90 | $3.90 | 146,054 |
| 2023-09-01 | $3.88 | $3.95 | $3.75 | $3.86 | $3.86 | 187,759 |
| 2023-08-31 | $3.84 | $3.85 | $3.68 | $3.77 | $3.77 | 678,049 |
| 2023-08-30 | $3.95 | $4.00 | $3.87 | $3.90 | $3.90 | 112,380 |
| 2023-08-29 | $4.11 | $4.14 | $3.92 | $3.97 | $3.97 | 238,974 |
| 2023-08-28 | $3.96 | $4.03 | $3.91 | $3.95 | $3.95 | 46,183 |
| 2023-08-25 | $3.94 | $4.00 | $3.85 | $3.98 | $3.98 | 138,027 |
| 2023-08-24 | $4.28 | $4.28 | $3.86 | $3.90 | $3.90 | 387,955 |
| 2023-08-23 | $4.05 | $4.15 | $3.98 | $4.08 | $4.08 | 380,713 |
| 2023-08-22 | $4.33 | $4.36 | $4.01 | $4.16 | $4.16 | 277,031 |
| 2023-08-21 | $4.25 | $4.38 | $4.06 | $4.37 | $4.37 | 418,410 |
| 2023-08-18 | $3.98 | $4.20 | $3.95 | $4.10 | $4.10 | 531,531 |
| 2023-08-17 | $4.37 | $4.58 | $4.29 | $4.35 | $4.35 | 821,700 |
| 2023-08-16 | $6.40 | $6.62 | $6.22 | $6.26 | $6.26 | 47,653 |
| 2023-08-15 | $6.34 | $6.37 | $6.19 | $6.19 | $6.19 | 27,928 |
| 2023-08-14 | $6.22 | $6.40 | $6.17 | $6.38 | $6.38 | 17,789 |
| 2023-08-11 | $6.36 | $6.48 | $6.28 | $6.28 | $6.28 | 41,573 |
| 2023-08-10 | $6.80 | $6.84 | $6.28 | $6.38 | $6.38 | 98,067 |
| 2023-08-09 | $7.10 | $7.25 | $6.89 | $6.92 | $6.92 | 68,691 |
| 2023-08-08 | $7.38 | $7.38 | $7.02 | $7.20 | $7.20 | 53,406 |
| 2023-08-07 | $7.36 | $7.41 | $7.32 | $7.32 | $7.32 | 6,153 |
| 2023-08-04 | $7.56 | $7.56 | $7.27 | $7.37 | $7.37 | 18,321 |
| 2023-08-03 | $7.41 | $7.50 | $7.41 | $7.50 | $7.50 | 5,700 |
| 2023-08-02 | $7.50 | $7.52 | $7.40 | $7.52 | $7.52 | 15,353 |
| 2023-08-01 | $7.56 | $7.68 | $7.42 | $7.59 | $7.59 | 29,311 |
| 2023-07-31 | $7.42 | $7.75 | $7.36 | $7.56 | $7.56 | 47,604 |
| 2023-07-28 | $7.35 | $7.57 | $7.35 | $7.46 | $7.46 | 21,793 |
| 2023-07-27 | $7.35 | $7.53 | $7.35 | $7.45 | $7.45 | 20,299 |
| 2023-07-26 | $7.36 | $7.40 | $7.18 | $7.18 | $7.18 | 62,869 |
| 2023-07-25 | $7.19 | $7.50 | $7.19 | $7.42 | $7.42 | 36,884 |
| 2023-07-24 | $7.47 | $7.55 | $7.39 | $7.45 | $7.45 | 57,233 |
| 2023-07-21 | $7.38 | $7.55 | $7.28 | $7.51 | $7.51 | 35,009 |
| 2023-07-20 | $7.43 | $7.57 | $7.41 | $7.46 | $7.46 | 19,753 |
| 2023-07-19 | $7.57 | $7.67 | $7.51 | $7.67 | $7.67 | 18,897 |
| 2023-07-18 | $7.69 | $7.71 | $7.52 | $7.67 | $7.67 | 483,350 |
| 2023-07-17 | $7.56 | $7.75 | $7.56 | $7.75 | $7.75 | 21,106 |
| 2023-07-14 | $7.65 | $7.75 | $7.45 | $7.57 | $7.57 | 57,255 |
| 2023-07-13 | $7.62 | $7.77 | $7.51 | $7.67 | $7.67 | 26,153 |
| 2023-07-12 | $7.49 | $7.60 | $7.26 | $7.60 | $7.60 | 31,072 |
| 2023-07-11 | $7.30 | $7.45 | $7.25 | $7.32 | $7.32 | 21,442 |
| 2023-07-10 | $7.24 | $7.33 | $7.24 | $7.29 | $7.29 | 69,975 |
| 2023-07-07 | $7.09 | $7.24 | $7.03 | $7.14 | $7.14 | 16,536 |
| 2023-07-06 | $7.13 | $7.13 | $6.91 | $7.08 | $7.08 | 20,860 |
| 2023-07-05 | $7.24 | $7.31 | $6.99 | $7.00 | $7.00 | 37,155 |
| 2023-07-03 | $7.13 | $7.23 | $7.10 | $7.10 | $7.10 | 13,730 |
| 2023-06-30 | $7.14 | $7.24 | $7.09 | $7.20 | $7.20 | 23,959 |
| 2023-06-29 | $7.05 | $7.25 | $6.97 | $6.99 | $6.99 | 28,528 |
| 2023-06-28 | $7.00 | $7.14 | $6.99 | $7.11 | $7.11 | 13,822 |
| 2023-06-27 | $6.85 | $7.07 | $6.85 | $7.07 | $7.07 | 30,851 |
| 2023-06-26 | $6.82 | $7.01 | $6.79 | $6.83 | $6.83 | 18,769 |
| 2023-06-23 | $6.92 | $6.97 | $6.79 | $6.87 | $6.87 | 27,017 |
| 2023-06-22 | $7.27 | $7.27 | $6.82 | $7.04 | $7.04 | 96,457 |
| 2023-06-21 | $7.24 | $7.34 | $6.97 | $7.05 | $7.05 | 36,346 |
| 2023-06-20 | $7.24 | $7.35 | $7.16 | $7.24 | $7.24 | 38,059 |
| 2023-06-16 | $7.19 | $7.33 | $7.03 | $7.10 | $7.10 | 87,053 |
| 2023-06-15 | $6.99 | $7.13 | $6.95 | $6.97 | $6.97 | 69,510 |
| 2023-06-14 | $7.08 | $7.14 | $6.90 | $6.99 | $6.99 | 40,407 |
| 2023-06-13 | $7.31 | $7.32 | $7.00 | $7.14 | $7.14 | 65,118 |
| 2023-06-12 | $7.26 | $7.40 | $7.17 | $7.32 | $7.32 | 41,366 |
| 2023-06-09 | $7.10 | $7.38 | $7.07 | $7.28 | $7.28 | 62,208 |
| 2023-06-08 | $7.07 | $7.08 | $6.96 | $7.08 | $7.08 | 23,440 |
| 2023-06-07 | $7.20 | $7.30 | $6.86 | $7.00 | $7.00 | 60,687 |
| 2023-06-06 | $7.12 | $7.35 | $7.04 | $7.28 | $7.28 | 57,097 |
| 2023-06-05 | $7.06 | $7.12 | $6.90 | $6.97 | $6.97 | 45,363 |
| 2023-06-02 | $7.00 | $7.00 | $6.83 | $6.95 | $6.95 | 41,093 |
| 2023-06-01 | $6.76 | $6.99 | $6.70 | $6.92 | $6.92 | 59,921 |
| 2023-05-31 | $7.12 | $7.14 | $6.70 | $6.88 | $6.88 | 214,939 |
| 2023-05-30 | $6.65 | $6.98 | $6.36 | $6.56 | $6.56 | 106,328 |
| 2023-05-26 | $6.20 | $6.28 | $5.95 | $6.04 | $6.04 | 41,406 |
| 2023-05-25 | $6.23 | $6.25 | $5.86 | $5.99 | $5.99 | 40,204 |
| 2023-05-24 | $6.36 | $6.37 | $5.93 | $6.16 | $6.16 | 20,097 |
| 2023-05-23 | $6.36 | $6.51 | $6.25 | $6.40 | $6.40 | 195,655 |
| 2023-05-22 | $6.09 | $6.36 | $5.93 | $6.30 | $6.30 | 139,095 |
| 2023-05-19 | $6.02 | $6.05 | $5.78 | $5.86 | $5.86 | 113,062 |
| 2023-05-18 | $5.93 | $5.93 | $5.60 | $5.79 | $5.79 | 66,989 |
| 2023-05-17 | $5.40 | $5.57 | $5.35 | $5.48 | $5.48 | 32,178 |
| 2023-05-16 | $5.46 | $5.62 | $5.42 | $5.42 | $5.42 | 20,114 |
| 2023-05-15 | $5.41 | $5.58 | $5.39 | $5.50 | $5.50 | 36,370 |
| 2023-05-12 | $5.46 | $5.50 | $5.25 | $5.39 | $5.39 | 71,034 |
| 2023-05-11 | $5.43 | $5.57 | $5.36 | $5.54 | $5.54 | 50,525 |
| 2023-05-10 | $5.51 | $5.84 | $5.36 | $5.42 | $5.42 | 30,564 |
| 2023-05-09 | $5.51 | $5.70 | $5.51 | $5.65 | $5.65 | 77,239 |
| 2023-05-08 | $5.39 | $5.39 | $5.30 | $5.36 | $5.36 | 10,121 |
| 2023-05-05 | $5.34 | $5.44 | $5.20 | $5.40 | $5.40 | 22,405 |
| 2023-05-04 | $5.28 | $5.33 | $5.20 | $5.23 | $5.23 | 39,348 |
| 2023-05-03 | $5.39 | $5.45 | $5.27 | $5.28 | $5.28 | 37,539 |
| 2023-05-02 | $5.53 | $5.54 | $5.27 | $5.33 | $5.33 | 54,517 |
| 2023-05-01 | $5.70 | $5.76 | $5.46 | $5.54 | $5.54 | 41,482 |
| 2023-04-28 | $5.30 | $5.76 | $5.30 | $5.72 | $5.72 | 166,192 |
| 2023-04-27 | $5.50 | $5.52 | $5.36 | $5.38 | $5.38 | 71,761 |
| 2023-04-26 | $5.72 | $5.72 | $5.40 | $5.43 | $5.43 | 76,848 |
| 2023-04-25 | $5.52 | $5.62 | $5.37 | $5.43 | $5.43 | 99,131 |
| 2023-04-24 | $5.51 | $5.51 | $5.38 | $5.44 | $5.44 | 78,929 |
| 2023-04-21 | $5.50 | $5.63 | $5.47 | $5.48 | $5.48 | 59,493 |
| 2023-04-20 | $5.64 | $5.64 | $5.48 | $5.48 | $5.48 | 30,939 |
| 2023-04-19 | $5.80 | $5.80 | $5.63 | $5.69 | $5.69 | 48,811 |
| 2023-04-18 | $6.34 | $6.34 | $5.75 | $5.83 | $5.83 | 123,511 |
| 2023-04-17 | $5.74 | $6.25 | $5.60 | $6.16 | $6.16 | 416,433 |
| 2023-04-14 | $5.87 | $5.89 | $5.63 | $5.77 | $5.77 | 49,545 |
| 2023-04-13 | $5.72 | $5.94 | $5.72 | $5.92 | $5.92 | 39,458 |
| 2023-04-12 | $5.98 | $5.98 | $5.64 | $5.66 | $5.66 | 61,079 |
| 2023-04-11 | $5.40 | $5.59 | $5.40 | $5.57 | $5.57 | 161,320 |
| 2023-04-10 | $5.37 | $5.59 | $5.34 | $5.46 | $5.46 | 59,694 |
| 2023-04-06 | $5.22 | $5.50 | $5.18 | $5.44 | $5.44 | 49,614 |
| 2023-04-05 | $5.28 | $5.35 | $5.21 | $5.23 | $5.23 | 81,360 |
| 2023-04-04 | $5.23 | $5.36 | $5.14 | $5.31 | $5.31 | 112,041 |
| 2023-04-03 | $5.20 | $5.26 | $5.13 | $5.26 | $5.26 | 35,372 |
| 2023-03-31 | $5.20 | $5.28 | $5.06 | $5.25 | $5.25 | 91,086 |
| 2023-03-30 | $5.24 | $5.32 | $5.15 | $5.19 | $5.19 | 75,283 |
| 2023-03-29 | $5.19 | $5.32 | $5.17 | $5.19 | $5.19 | 64,483 |
| 2023-03-28 | $5.09 | $5.21 | $5.08 | $5.11 | $5.11 | 49,908 |
| 2023-03-27 | $5.30 | $5.36 | $5.21 | $5.26 | $5.26 | 47,720 |
| 2023-03-24 | $5.29 | $5.29 | $5.17 | $5.27 | $5.27 | 35,179 |
| 2023-03-23 | $5.38 | $5.46 | $5.29 | $5.32 | $5.32 | 145,074 |
| 2023-03-22 | $5.59 | $5.62 | $5.38 | $5.42 | $5.42 | 64,779 |
| 2023-03-21 | $5.43 | $5.69 | $5.41 | $5.62 | $5.62 | 88,218 |
| 2023-03-20 | $5.30 | $5.44 | $5.26 | $5.37 | $5.37 | 45,272 |
| 2023-03-17 | $5.26 | $5.43 | $5.23 | $5.29 | $5.29 | 174,227 |
| 2023-03-16 | $5.54 | $5.54 | $5.26 | $5.34 | $5.34 | 273,005 |
| 2023-03-15 | $5.62 | $5.70 | $5.50 | $5.65 | $5.65 | 217,037 |
| 2023-03-14 | $6.44 | $6.62 | $6.14 | $6.24 | $6.24 | 474,282 |
| 2023-03-13 | $5.53 | $5.83 | $5.53 | $5.70 | $5.70 | 183,692 |
| 2023-03-10 | $5.99 | $5.99 | $5.71 | $5.77 | $5.77 | 187,408 |
| 2023-03-09 | $6.37 | $6.37 | $6.05 | $6.06 | $6.06 | 293,410 |
| 2023-03-08 | $6.08 | $6.41 | $6.02 | $6.38 | $6.38 | 406,281 |
| 2023-03-07 | $6.71 | $6.76 | $6.34 | $6.56 | $6.56 | 600,499 |
| 2023-03-06 | $7.70 | $7.73 | $7.53 | $7.55 | $7.55 | 74,901 |
| 2023-03-03 | $7.58 | $7.74 | $7.55 | $7.68 | $7.68 | 33,953 |
| 2023-03-02 | $7.60 | $7.61 | $7.46 | $7.59 | $7.59 | 58,231 |
| 2023-03-01 | $7.86 | $7.88 | $7.64 | $7.68 | $7.68 | 44,148 |
| 2023-02-28 | $7.85 | $7.90 | $7.76 | $7.84 | $7.84 | 160,737 |
| 2023-02-27 | $7.72 | $7.84 | $7.65 | $7.77 | $7.77 | 90,551 |
| 2023-02-24 | $7.86 | $7.95 | $7.54 | $7.58 | $7.58 | 81,747 |
| 2023-02-23 | $7.95 | $8.19 | $7.84 | $8.13 | $8.13 | 94,362 |
| 2023-02-22 | $7.70 | $7.79 | $7.65 | $7.70 | $7.70 | 29,287 |
| 2023-02-21 | $7.91 | $7.91 | $7.61 | $7.69 | $7.69 | 71,654 |
| 2023-02-17 | $7.87 | $7.92 | $7.78 | $7.89 | $7.89 | 32,717 |
| 2023-02-16 | $7.99 | $8.09 | $7.93 | $7.97 | $7.97 | 45,337 |
| 2023-02-15 | $7.84 | $8.02 | $7.75 | $8.02 | $8.02 | 53,110 |
| 2023-02-14 | $7.82 | $7.96 | $7.69 | $7.71 | $7.71 | 69,996 |
| 2023-02-13 | $7.63 | $7.79 | $7.56 | $7.71 | $7.71 | 107,234 |
| 2023-02-10 | $7.84 | $7.85 | $7.61 | $7.64 | $7.64 | 59,032 |
| 2023-02-09 | $8.23 | $8.23 | $7.84 | $7.91 | $7.91 | 74,158 |
| 2023-02-08 | $8.18 | $8.27 | $8.01 | $8.04 | $8.04 | 70,141 |
| 2023-02-07 | $8.06 | $8.22 | $8.03 | $8.17 | $8.17 | 53,488 |
| 2023-02-06 | $8.07 | $8.24 | $8.01 | $8.09 | $8.09 | 47,471 |
| 2023-02-03 | $8.25 | $8.33 | $8.11 | $8.12 | $8.12 | 93,170 |
| 2023-02-02 | $8.31 | $8.51 | $8.29 | $8.40 | $8.40 | 152,643 |
| 2023-02-01 | $8.13 | $8.21 | $7.94 | $8.21 | $8.21 | 105,696 |
| 2023-01-31 | $8.24 | $8.24 | $8.13 | $8.15 | $8.15 | 43,593 |
| 2023-01-30 | $8.34 | $8.59 | $8.13 | $8.24 | $8.24 | 194,493 |
| 2023-01-27 | $8.01 | $8.22 | $8.01 | $8.16 | $8.16 | 69,139 |
| 2023-01-26 | $7.98 | $8.17 | $7.93 | $8.14 | $8.14 | 79,520 |
| 2023-01-25 | $7.64 | $7.95 | $7.60 | $7.92 | $7.92 | 71,712 |
| 2023-01-24 | $7.67 | $7.93 | $7.67 | $7.79 | $7.79 | 67,428 |
| 2023-01-23 | $7.47 | $7.87 | $7.40 | $7.79 | $7.79 | 137,078 |
| 2023-01-20 | $7.30 | $7.84 | $7.27 | $7.58 | $7.58 | 190,367 |
| 2023-01-19 | $7.11 | $7.77 | $7.10 | $7.67 | $7.67 | 220,816 |
| 2023-01-18 | $7.36 | $7.85 | $7.33 | $7.66 | $7.66 | 403,745 |
| 2023-01-17 | $7.04 | $7.57 | $7.04 | $7.40 | $7.40 | 234,720 |
| 2023-01-13 | $7.21 | $7.41 | $7.11 | $7.33 | $7.33 | 118,220 |
| 2023-01-12 | $6.98 | $7.23 | $6.80 | $7.23 | $7.23 | 77,382 |
| 2023-01-11 | $6.95 | $6.97 | $6.80 | $6.95 | $6.95 | 51,365 |
| 2023-01-10 | $7.02 | $7.02 | $6.80 | $6.99 | $6.99 | 546,242 |
| 2023-01-09 | $6.88 | $7.14 | $6.81 | $7.01 | $7.01 | 166,398 |
| 2023-01-06 | $6.74 | $6.75 | $6.51 | $6.57 | $6.57 | 139,586 |
| 2023-01-05 | $6.77 | $6.89 | $6.70 | $6.81 | $6.81 | 61,287 |
| 2023-01-04 | $6.59 | $6.87 | $6.53 | $6.81 | $6.81 | 82,232 |
| 2023-01-03 | $6.49 | $6.56 | $6.35 | $6.37 | $6.37 | 164,977 |
| 2022-12-30 | $6.54 | $6.61 | $6.28 | $6.45 | $6.45 | 74,723 |
| 2022-12-29 | $6.40 | $6.64 | $6.34 | $6.55 | $6.55 | 212,656 |
| 2022-12-28 | $6.50 | $6.50 | $6.22 | $6.34 | $6.34 | 213,027 |
| 2022-12-27 | $6.35 | $6.35 | $6.12 | $6.19 | $6.19 | 138,861 |
| 2022-12-23 | $6.56 | $6.70 | $6.26 | $6.38 | $6.38 | 217,544 |
| 2022-12-22 | $6.53 | $6.59 | $6.30 | $6.53 | $6.53 | 298,236 |
| 2022-12-21 | $7.33 | $7.40 | $6.61 | $6.74 | $6.74 | 419,965 |
| 2022-12-20 | $6.63 | $7.55 | $6.45 | $7.34 | $7.34 | 1,012,363 |
| 2022-12-19 | $6.80 | $6.80 | $6.44 | $6.49 | $6.49 | 152,068 |
| 2022-12-16 | $6.71 | $6.90 | $6.66 | $6.79 | $6.79 | 199,368 |
| 2022-12-15 | $7.03 | $7.22 | $6.74 | $6.77 | $6.77 | 286,065 |
| 2022-12-14 | $7.20 | $7.37 | $7.06 | $7.20 | $7.20 | 153,078 |
| 2022-12-13 | $7.66 | $7.66 | $7.27 | $7.37 | $7.37 | 119,241 |
| 2022-12-12 | $7.51 | $7.58 | $7.31 | $7.42 | $7.42 | 175,265 |
| 2022-12-09 | $8.06 | $8.06 | $7.79 | $7.91 | $7.91 | 250,823 |
| 2022-12-08 | $7.95 | $8.33 | $7.94 | $8.15 | $8.15 | 157,273 |
| 2022-12-07 | $7.77 | $8.00 | $7.70 | $7.97 | $7.97 | 147,000 |
| 2022-12-06 | $7.83 | $8.06 | $7.77 | $8.06 | $8.06 | 111,138 |
| 2022-12-05 | $8.01 | $8.07 | $7.71 | $7.84 | $7.84 | 109,294 |
| 2022-12-02 | $8.00 | $8.17 | $7.81 | $8.09 | $8.09 | 112,664 |
| 2022-12-01 | $7.90 | $8.08 | $7.88 | $7.92 | $7.92 | 123,213 |
| 2022-11-30 | $7.50 | $7.74 | $7.23 | $7.72 | $7.72 | 105,508 |
| 2022-11-29 | $7.21 | $7.44 | $7.21 | $7.35 | $7.35 | 116,645 |
| 2022-11-28 | $7.30 | $7.44 | $6.90 | $7.07 | $7.07 | 171,180 |
| 2022-11-25 | $7.20 | $7.39 | $6.99 | $7.03 | $7.03 | 218,302 |
| 2022-11-23 | $6.86 | $7.03 | $6.73 | $6.83 | $6.83 | 136,256 |
| 2022-11-22 | $6.67 | $6.75 | $6.56 | $6.69 | $6.69 | 104,010 |
| 2022-11-21 | $6.83 | $6.88 | $6.64 | $6.75 | $6.75 | 88,505 |
| 2022-11-18 | $6.75 | $6.94 | $6.66 | $6.75 | $6.75 | 135,058 |
| 2022-11-17 | $6.29 | $6.67 | $6.24 | $6.63 | $6.63 | 123,204 |
| 2022-11-16 | $6.63 | $6.66 | $6.35 | $6.51 | $6.51 | 157,998 |
| 2022-11-15 | $6.75 | $6.78 | $6.51 | $6.55 | $6.55 | 249,994 |
| 2022-11-14 | $6.74 | $7.12 | $6.49 | $6.52 | $6.52 | 841,931 |
| 2022-11-11 | $8.61 | $8.99 | $8.58 | $8.82 | $8.82 | 296,204 |
| 2022-11-10 | $8.08 | $8.40 | $7.99 | $8.36 | $8.36 | 237,102 |
| 2022-11-09 | $7.70 | $7.75 | $7.39 | $7.40 | $7.40 | 115,874 |
| 2022-11-08 | $8.01 | $8.14 | $7.73 | $7.85 | $7.85 | 92,631 |
| 2022-11-07 | $8.01 | $8.03 | $7.76 | $7.96 | $7.96 | 137,056 |
| 2022-11-04 | $7.97 | $7.97 | $7.57 | $7.66 | $7.66 | 136,903 |
| 2022-11-03 | $7.53 | $7.78 | $7.53 | $7.61 | $7.61 | 91,910 |
| 2022-11-02 | $7.90 | $8.02 | $7.67 | $7.72 | $7.72 | 125,032 |
| 2022-11-01 | $8.26 | $8.26 | $7.89 | $8.04 | $8.04 | 77,937 |
| 2022-10-31 | $7.82 | $7.98 | $7.75 | $7.92 | $7.92 | 77,727 |
| 2022-10-28 | $7.59 | $7.79 | $7.54 | $7.73 | $7.73 | 48,699 |
| 2022-10-27 | $7.86 | $7.94 | $7.58 | $7.62 | $7.62 | 95,680 |
| 2022-10-26 | $8.00 | $8.25 | $7.86 | $7.93 | $7.93 | 89,021 |
| 2022-10-25 | $7.98 | $8.30 | $7.93 | $8.11 | $8.11 | 136,837 |
| 2022-10-24 | $7.81 | $7.99 | $7.61 | $7.93 | $7.93 | 108,234 |
| 2022-10-21 | $7.51 | $7.90 | $7.51 | $7.83 | $7.83 | 78,166 |
| 2022-10-20 | $7.49 | $7.90 | $7.38 | $7.67 | $7.67 | 98,877 |
| 2022-10-19 | $7.81 | $7.89 | $7.43 | $7.52 | $7.52 | 115,459 |
| 2022-10-18 | $8.00 | $8.04 | $7.53 | $7.69 | $7.69 | 268,727 |
| 2022-10-17 | $6.75 | $7.30 | $6.71 | $7.20 | $7.20 | 375,397 |
| 2022-10-14 | $6.84 | $6.86 | $6.59 | $6.61 | $6.61 | 173,353 |
| 2022-10-13 | $6.74 | $7.06 | $6.67 | $7.00 | $7.00 | 166,006 |
| 2022-10-12 | $6.75 | $6.92 | $6.71 | $6.85 | $6.85 | 94,682 |
| 2022-10-11 | $6.93 | $7.00 | $6.74 | $6.77 | $6.77 | 98,048 |
| 2022-10-10 | $7.19 | $7.22 | $7.00 | $7.05 | $7.05 | 68,238 |
| 2022-10-07 | $7.43 | $7.43 | $7.15 | $7.15 | $7.15 | 72,239 |
| 2022-10-06 | $7.39 | $7.53 | $7.30 | $7.34 | $7.34 | 105,572 |
| 2022-10-05 | $7.53 | $7.59 | $7.39 | $7.49 | $7.49 | 67,376 |
| 2022-10-04 | $7.57 | $7.64 | $7.52 | $7.60 | $7.60 | 101,329 |
| 2022-10-03 | $7.12 | $7.38 | $6.98 | $7.28 | $7.28 | 159,139 |
| 2022-09-30 | $6.80 | $7.06 | $6.79 | $6.93 | $6.93 | 130,902 |
| 2022-09-29 | $6.76 | $6.95 | $6.67 | $6.87 | $6.87 | 118,600 |
| 2022-09-28 | $6.63 | $7.00 | $6.58 | $6.99 | $6.99 | 204,153 |
| 2022-09-27 | $6.64 | $6.81 | $6.61 | $6.79 | $6.79 | 186,882 |
| 2022-09-26 | $6.53 | $6.96 | $6.49 | $6.72 | $6.72 | 295,372 |
| 2022-09-23 | $6.76 | $7.03 | $6.67 | $6.99 | $6.99 | 241,354 |
| 2022-09-22 | $7.28 | $7.39 | $7.10 | $7.15 | $7.15 | 173,266 |
| 2022-09-21 | $7.26 | $7.62 | $7.26 | $7.44 | $7.44 | 124,050 |
| 2022-09-20 | $7.24 | $7.40 | $7.10 | $7.33 | $7.33 | 200,295 |
| 2022-09-19 | $7.38 | $7.78 | $7.35 | $7.75 | $7.75 | 94,319 |
| 2022-09-16 | $7.42 | $7.58 | $7.35 | $7.45 | $7.45 | 55,455 |
| 2022-09-15 | $7.70 | $7.96 | $7.53 | $7.53 | $7.53 | 137,164 |
| 2022-09-14 | $7.82 | $7.99 | $7.76 | $7.90 | $7.90 | 141,721 |
| 2022-09-13 | $7.72 | $7.88 | $7.58 | $7.75 | $7.75 | 85,098 |
| 2022-09-12 | $8.00 | $8.06 | $7.90 | $7.95 | $7.95 | 81,461 |
| 2022-09-09 | $7.48 | $7.72 | $7.43 | $7.68 | $7.68 | 80,229 |
| 2022-09-08 | $7.21 | $7.40 | $7.18 | $7.28 | $7.28 | 71,006 |
| 2022-09-07 | $7.28 | $7.56 | $7.25 | $7.53 | $7.53 | 76,965 |
| 2022-09-06 | $7.33 | $7.38 | $7.21 | $7.34 | $7.34 | 75,208 |
| 2022-09-02 | $7.10 | $7.59 | $7.10 | $7.30 | $7.30 | 157,367 |
| 2022-09-01 | $7.22 | $7.42 | $7.10 | $7.28 | $7.28 | 271,390 |
| 2022-08-31 | $7.75 | $7.83 | $7.55 | $7.66 | $7.66 | 228,700 |
| 2022-08-30 | $8.17 | $8.37 | $7.90 | $7.91 | $7.91 | 69,170 |
| 2022-08-29 | $8.75 | $8.82 | $8.01 | $8.39 | $8.39 | 101,590 |
| 2022-08-26 | $8.77 | $8.91 | $8.67 | $8.85 | $8.85 | 152,946 |
| 2022-08-25 | $8.43 | $8.55 | $8.37 | $8.41 | $8.41 | 30,358 |
| 2022-08-24 | $8.57 | $8.67 | $8.43 | $8.45 | $8.45 | 70,027 |
| 2022-08-23 | $8.72 | $8.82 | $8.59 | $8.63 | $8.63 | 113,071 |
| 2022-08-22 | $8.88 | $8.88 | $8.55 | $8.64 | $8.64 | 103,689 |
| 2022-08-19 | $8.57 | $9.07 | $8.54 | $8.89 | $8.89 | 454,646 |
| 2022-08-18 | $8.00 | $8.49 | $7.77 | $8.04 | $8.04 | 382,062 |
| 2022-08-17 | $8.18 | $8.47 | $8.01 | $8.45 | $8.45 | 331,103 |
| 2022-08-16 | $8.38 | $8.60 | $8.01 | $8.06 | $8.06 | 978,500 |
| 2022-08-15 | $10.65 | $10.72 | $10.07 | $10.41 | $10.41 | 219,661 |
| 2022-08-12 | $11.07 | $11.08 | $10.88 | $11.02 | $11.02 | 68,412 |
| 2022-08-11 | $11.12 | $11.27 | $11.05 | $11.18 | $11.18 | 86,670 |
| 2022-08-10 | $10.94 | $11.22 | $10.88 | $11.17 | $11.17 | 85,577 |
| 2022-08-09 | $10.68 | $10.68 | $10.39 | $10.59 | $10.59 | 39,585 |
| 2022-08-08 | $10.66 | $10.80 | $10.51 | $10.59 | $10.59 | 85,817 |
| 2022-08-05 | $10.36 | $10.71 | $10.35 | $10.61 | $10.61 | 42,300 |
| 2022-08-04 | $10.84 | $10.84 | $10.62 | $10.70 | $10.70 | 45,059 |
| 2022-08-03 | $10.22 | $10.77 | $10.19 | $10.73 | $10.73 | 105,542 |
| 2022-08-02 | $10.11 | $10.25 | $10.05 | $10.05 | $10.05 | 54,604 |
| 2022-08-01 | $10.22 | $10.38 | $10.00 | $10.17 | $10.17 | 127,134 |
| 2022-07-29 | $10.27 | $10.42 | $10.15 | $10.36 | $10.36 | 61,583 |
| 2022-07-28 | $10.30 | $10.30 | $9.99 | $10.05 | $10.05 | 133,961 |
| 2022-07-27 | $9.94 | $10.28 | $9.89 | $10.26 | $10.26 | 119,819 |
| 2022-07-26 | $9.84 | $10.24 | $9.66 | $9.98 | $9.98 | 212,320 |
| 2022-07-25 | $10.18 | $10.24 | $9.86 | $9.96 | $9.96 | 75,050 |
| 2022-07-22 | $10.16 | $10.28 | $9.67 | $9.88 | $9.88 | 169,089 |
| 2022-07-21 | $10.07 | $10.39 | $10.06 | $10.39 | $10.39 | 63,786 |
| 2022-07-20 | $10.11 | $10.41 | $10.04 | $10.29 | $10.29 | 96,329 |
| 2022-07-19 | $9.94 | $10.11 | $9.91 | $10.09 | $10.09 | 100,139 |
| 2022-07-18 | $9.71 | $10.00 | $9.55 | $9.81 | $9.81 | 190,199 |
| 2022-07-15 | $9.18 | $9.57 | $9.17 | $9.52 | $9.52 | 149,359 |
| 2022-07-14 | $8.92 | $9.08 | $8.68 | $9.04 | $9.04 | 134,481 |
| 2022-07-13 | $8.79 | $9.11 | $8.70 | $8.99 | $8.99 | 55,989 |
| 2022-07-12 | $9.02 | $9.18 | $8.87 | $9.03 | $9.03 | 73,573 |
| 2022-07-11 | $9.31 | $9.33 | $9.04 | $9.04 | $9.04 | 143,657 |
| 2022-07-08 | $9.36 | $9.65 | $9.27 | $9.37 | $9.37 | 392,061 |
| 2022-07-07 | $9.15 | $9.39 | $9.13 | $9.35 | $9.35 | 94,184 |
| 2022-07-06 | $9.03 | $9.03 | $8.81 | $8.91 | $8.91 | 62,847 |
| 2022-07-05 | $8.30 | $8.71 | $8.24 | $8.69 | $8.69 | 100,498 |
| 2022-07-01 | $8.49 | $8.76 | $8.44 | $8.68 | $8.68 | 164,284 |
| 2022-06-30 | $8.47 | $8.72 | $8.32 | $8.68 | $8.68 | 292,173 |
| 2022-06-29 | $8.56 | $8.59 | $8.38 | $8.48 | $8.48 | 109,202 |
| 2022-06-28 | $9.13 | $9.24 | $8.74 | $8.79 | $8.79 | 124,401 |
| 2022-06-27 | $9.18 | $9.20 | $8.87 | $8.99 | $8.99 | 226,291 |
| 2022-06-24 | $8.93 | $9.12 | $8.89 | $9.01 | $9.01 | 171,998 |
| 2022-06-23 | $8.73 | $8.87 | $8.52 | $8.77 | $8.77 | 165,755 |
| 2022-06-22 | $8.73 | $9.10 | $8.73 | $8.85 | $8.85 | 141,135 |
| 2022-06-21 | $9.00 | $9.06 | $8.77 | $8.93 | $8.93 | 339,196 |
| 2022-06-17 | $8.43 | $8.95 | $8.39 | $8.70 | $8.70 | 347,779 |
| 2022-06-16 | $8.57 | $8.90 | $8.45 | $8.77 | $8.77 | 372,772 |
| 2022-06-15 | $9.21 | $9.73 | $8.89 | $9.32 | $9.32 | 256,609 |
| 2022-06-14 | $9.42 | $9.51 | $9.12 | $9.35 | $9.35 | 205,400 |
| 2022-06-13 | $9.50 | $9.78 | $9.16 | $9.56 | $9.56 | 220,711 |
| 2022-06-10 | $10.67 | $10.76 | $10.24 | $10.40 | $10.40 | 150,763 |
| 2022-06-09 | $11.58 | $11.64 | $11.21 | $11.30 | $11.30 | 139,706 |
| 2022-06-08 | $11.72 | $11.78 | $11.42 | $11.48 | $11.48 | 108,498 |
| 2022-06-07 | $11.93 | $12.16 | $11.56 | $12.09 | $12.09 | 319,433 |
| 2022-06-06 | $12.56 | $12.63 | $12.07 | $12.30 | $12.30 | 590,615 |
| 2022-06-03 | $12.41 | $12.58 | $12.00 | $12.31 | $12.31 | 124,306 |
| 2022-06-02 | $12.21 | $12.75 | $11.95 | $12.67 | $12.67 | 106,634 |
| 2022-06-01 | $12.23 | $12.85 | $12.07 | $12.34 | $12.34 | 300,650 |
| 2022-05-31 | $11.85 | $12.18 | $11.77 | $12.08 | $12.08 | 362,106 |
| 2022-05-27 | $11.17 | $11.50 | $11.13 | $11.41 | $11.41 | 138,785 |
| 2022-05-26 | $10.72 | $11.16 | $10.71 | $11.00 | $11.00 | 169,469 |
| 2022-05-25 | $10.95 | $11.02 | $10.48 | $10.56 | $10.56 | 243,993 |
| 2022-05-24 | $11.76 | $11.78 | $11.03 | $11.24 | $11.24 | 303,415 |
| 2022-05-23 | $12.02 | $12.04 | $11.66 | $11.78 | $11.78 | 257,977 |
| 2022-05-20 | $11.63 | $11.71 | $11.13 | $11.60 | $11.60 | 187,150 |
| 2022-05-19 | $10.90 | $11.27 | $10.82 | $11.12 | $11.12 | 177,687 |
| 2022-05-18 | $10.96 | $11.01 | $10.45 | $10.70 | $10.70 | 225,985 |
| 2022-05-17 | $11.19 | $11.50 | $10.62 | $10.79 | $10.79 | 398,562 |
| 2022-05-16 | $10.90 | $11.04 | $10.52 | $10.61 | $10.61 | 120,160 |
| 2022-05-13 | $10.69 | $10.92 | $10.65 | $10.87 | $10.87 | 149,747 |
| 2022-05-12 | $10.10 | $10.56 | $9.98 | $10.29 | $10.29 | 131,557 |
| 2022-05-11 | $10.23 | $10.44 | $9.81 | $9.91 | $9.91 | 180,893 |
| 2022-05-10 | $10.46 | $10.47 | $9.91 | $10.14 | $10.14 | 233,417 |
| 2022-05-09 | $10.70 | $10.81 | $10.18 | $10.38 | $10.38 | 221,280 |
| 2022-05-06 | $11.24 | $11.48 | $10.96 | $11.23 | $11.23 | 106,532 |
| 2022-05-05 | $11.84 | $11.88 | $11.15 | $11.37 | $11.37 | 130,418 |
| 2022-05-04 | $11.78 | $12.15 | $11.34 | $12.02 | $12.02 | 154,168 |
| 2022-05-03 | $12.14 | $12.14 | $11.66 | $11.80 | $11.80 | 166,491 |
| 2022-05-02 | $11.52 | $11.77 | $11.36 | $11.60 | $11.60 | 183,971 |
| 2022-04-29 | $12.20 | $12.24 | $11.62 | $11.65 | $11.65 | 228,571 |
| 2022-04-28 | $12.26 | $12.27 | $11.74 | $12.00 | $12.00 | 175,889 |
| 2022-04-27 | $12.53 | $12.59 | $11.58 | $11.89 | $11.89 | 297,278 |
| 2022-04-26 | $13.18 | $13.19 | $12.35 | $12.37 | $12.37 | 145,962 |
| 2022-04-25 | $13.10 | $13.48 | $12.95 | $13.28 | $13.28 | 123,942 |
| 2022-04-22 | $13.08 | $13.47 | $12.73 | $13.07 | $13.07 | 175,269 |
| 2022-04-21 | $13.75 | $13.91 | $12.73 | $12.87 | $12.87 | 215,537 |
| 2022-04-20 | $13.32 | $13.45 | $13.15 | $13.23 | $13.23 | 93,766 |
| 2022-04-19 | $12.88 | $13.28 | $12.83 | $13.09 | $13.09 | 98,481 |
| 2022-04-18 | $12.72 | $12.99 | $12.21 | $12.86 | $12.86 | 105,636 |
| 2022-04-14 | $13.46 | $13.51 | $12.71 | $12.88 | $12.88 | 209,168 |
| 2022-04-13 | $13.20 | $13.29 | $13.03 | $13.19 | $13.19 | 137,688 |
| 2022-04-12 | $13.63 | $13.72 | $13.21 | $13.25 | $13.25 | 213,410 |
| 2022-04-11 | $13.64 | $13.70 | $13.27 | $13.43 | $13.43 | 191,007 |
| 2022-04-08 | $14.15 | $14.39 | $14.05 | $14.13 | $14.13 | 91,900 |
| 2022-04-07 | $14.66 | $14.86 | $14.30 | $14.56 | $14.56 | 147,022 |
| 2022-04-06 | $14.68 | $14.72 | $14.23 | $14.45 | $14.45 | 169,236 |
| 2022-04-05 | $15.28 | $15.37 | $14.72 | $14.84 | $14.84 | 131,954 |
| 2022-04-04 | $14.70 | $15.32 | $14.70 | $15.13 | $15.13 | 161,131 |
| 2022-04-01 | $15.58 | $15.58 | $14.06 | $14.41 | $14.41 | 520,470 |
| 2022-03-31 | $16.04 | $16.04 | $15.15 | $15.21 | $15.21 | 97,563 |
| 2022-03-30 | $16.73 | $16.73 | $15.92 | $16.16 | $16.16 | 335,427 |
| 2022-03-29 | $15.97 | $16.64 | $15.91 | $16.53 | $16.53 | 179,275 |
| 2022-03-28 | $15.71 | $15.99 | $15.42 | $15.84 | $15.84 | 187,195 |
| 2022-03-25 | $15.38 | $15.90 | $15.20 | $15.88 | $15.88 | 319,963 |
| 2022-03-24 | $14.84 | $15.02 | $14.58 | $14.87 | $14.87 | 212,795 |
| 2022-03-23 | $14.53 | $15.00 | $14.48 | $14.56 | $14.56 | 99,224 |
| 2022-03-22 | $15.05 | $15.17 | $14.31 | $14.59 | $14.59 | 195,299 |
| 2022-03-21 | $15.06 | $15.11 | $14.64 | $14.77 | $14.77 | 100,798 |
| 2022-03-18 | $14.45 | $15.03 | $14.28 | $14.70 | $14.70 | 202,758 |
| 2022-03-17 | $14.27 | $14.65 | $13.88 | $14.19 | $14.19 | 189,029 |
| 2022-03-16 | $13.85 | $14.67 | $13.73 | $14.18 | $14.18 | 209,942 |
| 2022-03-15 | $13.71 | $14.04 | $13.33 | $13.59 | $13.59 | 157,923 |
| 2022-03-14 | $14.24 | $14.30 | $13.52 | $13.67 | $13.67 | 130,020 |
| 2022-03-11 | $14.53 | $14.60 | $13.60 | $13.68 | $13.68 | 97,276 |
| 2022-03-10 | $14.29 | $14.43 | $14.09 | $14.33 | $14.33 | 50,680 |
| 2022-03-09 | $14.63 | $15.05 | $14.47 | $14.59 | $14.59 | 87,931 |
| 2022-03-08 | $13.88 | $14.46 | $13.68 | $14.04 | $14.04 | 98,888 |
| 2022-03-07 | $14.26 | $14.26 | $13.63 | $13.64 | $13.64 | 99,314 |
| 2022-03-04 | $14.50 | $14.67 | $14.08 | $14.19 | $14.19 | 145,756 |
| 2022-03-03 | $15.75 | $16.04 | $15.22 | $15.49 | $15.49 | 337,175 |
| 2022-03-02 | $15.46 | $15.74 | $15.23 | $15.53 | $15.53 | 347,419 |
| 2022-03-01 | $14.93 | $15.27 | $14.82 | $14.90 | $14.90 | 324,835 |
| 2022-02-28 | $15.32 | $15.50 | $14.70 | $14.98 | $14.98 | 387,062 |
| 2022-02-25 | $16.01 | $16.36 | $15.41 | $15.74 | $15.74 | 279,180 |
| 2022-02-24 | $13.34 | $14.74 | $13.17 | $14.63 | $14.63 | 408,562 |
| 2022-02-23 | $13.48 | $13.48 | $12.63 | $12.75 | $12.75 | 216,007 |
| 2022-02-22 | $13.60 | $13.79 | $13.25 | $13.36 | $13.36 | 221,031 |
| 2022-02-18 | $14.09 | $14.11 | $13.52 | $13.67 | $13.67 | 92,354 |
| 2022-02-17 | $14.46 | $14.49 | $14.01 | $14.24 | $14.24 | 59,649 |
| 2022-02-16 | $14.60 | $14.78 | $14.18 | $14.67 | $14.67 | 99,472 |
| 2022-02-15 | $14.71 | $14.84 | $14.37 | $14.73 | $14.73 | 45,508 |
| 2022-02-14 | $14.19 | $14.52 | $13.99 | $14.29 | $14.29 | 128,352 |
| 2022-02-11 | $14.78 | $14.98 | $14.25 | $14.42 | $14.42 | 50,234 |
| 2022-02-10 | $14.82 | $15.00 | $14.60 | $14.75 | $14.75 | 144,615 |
| 2022-02-09 | $14.91 | $15.27 | $14.82 | $15.23 | $15.23 | 60,882 |
| 2022-02-08 | $14.44 | $14.86 | $14.44 | $14.72 | $14.72 | 60,989 |
| 2022-02-07 | $14.29 | $15.13 | $14.28 | $15.00 | $15.00 | 189,273 |
| 2022-02-04 | $14.27 | $15.18 | $14.23 | $14.96 | $14.96 | 120,205 |
| 2022-02-03 | $14.33 | $14.63 | $13.91 | $14.42 | $14.42 | 170,101 |
| 2022-02-02 | $15.20 | $15.28 | $14.65 | $15.04 | $15.04 | 117,493 |
| 2022-02-01 | $14.63 | $15.20 | $14.58 | $15.10 | $15.10 | 150,312 |
| 2022-01-31 | $13.82 | $14.71 | $13.81 | $14.61 | $14.61 | 87,545 |
| 2022-01-28 | $13.19 | $13.60 | $12.95 | $13.39 | $13.39 | 98,077 |
| 2022-01-27 | $13.34 | $13.50 | $12.83 | $12.96 | $12.96 | 80,194 |
| 2022-01-26 | $13.36 | $13.65 | $12.91 | $12.96 | $12.96 | 100,630 |
| 2022-01-25 | $12.95 | $13.34 | $12.80 | $12.95 | $12.95 | 189,874 |
| 2022-01-24 | $12.35 | $13.47 | $12.25 | $13.46 | $13.46 | 198,148 |
| 2022-01-21 | $13.39 | $13.74 | $13.20 | $13.56 | $13.56 | 160,030 |
| 2022-01-20 | $14.06 | $14.37 | $13.60 | $13.67 | $13.67 | 158,993 |
| 2022-01-19 | $14.03 | $14.32 | $13.79 | $13.90 | $13.90 | 117,356 |
| 2022-01-18 | $14.34 | $14.34 | $13.92 | $14.00 | $14.00 | 114,293 |
| 2022-01-14 | $14.01 | $14.37 | $13.89 | $14.30 | $14.30 | 174,197 |
| 2022-01-13 | $14.50 | $14.64 | $14.01 | $14.11 | $14.11 | 92,449 |
| 2022-01-12 | $14.62 | $14.71 | $14.25 | $14.42 | $14.42 | 68,208 |
| 2022-01-11 | $14.14 | $14.66 | $14.04 | $14.41 | $14.41 | 79,901 |
| 2022-01-10 | $14.00 | $14.17 | $13.70 | $14.09 | $14.09 | 99,963 |
| 2022-01-07 | $14.07 | $14.24 | $13.98 | $14.15 | $14.15 | 80,936 |
| 2022-01-06 | $13.88 | $14.39 | $13.65 | $14.15 | $14.15 | 70,173 |
| 2022-01-05 | $14.51 | $14.54 | $13.83 | $13.87 | $13.87 | 132,662 |
| 2022-01-04 | $14.95 | $15.04 | $14.28 | $14.41 | $14.41 | 153,544 |
| 2022-01-03 | $15.55 | $15.55 | $14.96 | $15.15 | $15.15 | 157,235 |
| 2021-12-31 | $15.15 | $15.51 | $14.78 | $15.15 | $15.15 | 169,324 |
| 2021-12-30 | $14.31 | $15.46 | $14.26 | $15.22 | $15.22 | 376,429 |
| 2021-12-29 | $14.25 | $14.48 | $13.97 | $14.33 | $14.33 | 257,035 |
| 2021-12-28 | $14.64 | $15.02 | $14.44 | $14.53 | $14.53 | 230,131 |
| 2021-12-27 | $15.37 | $15.37 | $14.60 | $14.79 | $14.79 | 209,966 |
| 2021-12-23 | $14.94 | $15.78 | $14.68 | $15.24 | $15.24 | 347,003 |
| 2021-12-22 | $14.49 | $14.72 | $14.21 | $14.56 | $14.56 | 218,575 |
| 2021-12-21 | $14.08 | $14.73 | $14.07 | $14.58 | $14.58 | 194,442 |
| 2021-12-20 | $14.37 | $14.52 | $14.06 | $14.30 | $14.30 | 155,568 |
| 2021-12-17 | $13.89 | $14.83 | $13.53 | $14.76 | $14.76 | 222,203 |
| 2021-12-16 | $14.45 | $14.74 | $14.35 | $14.44 | $14.44 | 168,527 |
| 2021-12-15 | $13.72 | $14.19 | $13.60 | $14.14 | $14.14 | 82,968 |
| 2021-12-14 | $13.82 | $14.22 | $13.53 | $13.72 | $13.72 | 179,247 |
| 2021-12-13 | $14.13 | $14.44 | $13.48 | $13.87 | $13.87 | 216,488 |
| 2021-12-10 | $14.82 | $15.04 | $14.61 | $14.68 | $14.68 | 53,762 |
| 2021-12-09 | $15.06 | $15.21 | $14.63 | $14.89 | $14.89 | 97,666 |
| 2021-12-08 | $15.19 | $15.50 | $14.99 | $15.26 | $15.26 | 89,743 |
| 2021-12-07 | $14.79 | $15.76 | $14.79 | $15.36 | $15.36 | 215,400 |
| 2021-12-06 | $14.76 | $14.99 | $14.44 | $14.64 | $14.64 | 77,499 |
| 2021-12-03 | $14.98 | $15.13 | $14.35 | $14.53 | $14.53 | 293,682 |
| 2021-12-02 | $14.37 | $15.06 | $14.21 | $14.98 | $14.98 | 219,687 |
| 2021-12-01 | $15.43 | $15.44 | $14.04 | $14.10 | $14.10 | 336,276 |
| 2021-11-30 | $15.39 | $15.53 | $14.97 | $15.30 | $15.30 | 120,796 |
| 2021-11-29 | $15.94 | $16.02 | $15.30 | $15.41 | $15.41 | 113,747 |
| 2021-11-26 | $15.00 | $15.22 | $14.76 | $15.22 | $15.22 | 162,008 |
| 2021-11-24 | $15.66 | $16.00 | $15.32 | $15.61 | $15.61 | 202,421 |
| 2021-11-23 | $16.11 | $16.36 | $15.34 | $15.39 | $15.39 | 282,018 |
| 2021-11-22 | $15.56 | $16.89 | $15.03 | $15.27 | $15.27 | 1,175,699 |
| 2021-11-19 | $16.43 | $16.58 | $15.55 | $15.60 | $15.60 | 225,094 |
| 2021-11-18 | $16.58 | $16.99 | $16.11 | $16.11 | $16.11 | 217,007 |
| 2021-11-17 | $17.51 | $17.56 | $16.79 | $17.10 | $17.10 | 137,112 |
| 2021-11-16 | $17.45 | $17.92 | $16.85 | $17.76 | $17.76 | 274,485 |
| 2021-11-15 | $17.74 | $17.74 | $17.02 | $17.08 | $17.08 | 447,086 |
| 2021-11-12 | $18.24 | $18.80 | $17.90 | $18.21 | $18.21 | 396,687 |
| 2021-11-11 | $21.24 | $22.25 | $19.87 | $20.02 | $20.02 | 816,553 |
| 2021-11-10 | $20.09 | $21.06 | $19.49 | $20.80 | $20.80 | 391,027 |
| 2021-11-09 | $19.35 | $20.05 | $19.35 | $20.01 | $20.01 | 167,959 |
| 2021-11-08 | $18.23 | $18.99 | $18.13 | $18.97 | $18.97 | 212,147 |
| 2021-11-05 | $18.20 | $18.33 | $17.20 | $17.84 | $17.84 | 197,028 |
| 2021-11-04 | $18.74 | $18.88 | $18.25 | $18.40 | $18.40 | 226,023 |
| 2021-11-03 | $18.88 | $19.15 | $18.82 | $19.04 | $19.04 | 59,650 |
| 2021-11-02 | $19.53 | $19.79 | $19.10 | $19.15 | $19.15 | 36,343 |
| 2021-11-01 | $18.82 | $19.66 | $18.81 | $19.51 | $19.51 | 66,040 |
| 2021-10-29 | $19.01 | $19.19 | $18.70 | $18.95 | $18.95 | 109,961 |
| 2021-10-28 | $19.22 | $19.83 | $19.15 | $19.60 | $19.60 | 67,330 |
| 2021-10-27 | $19.69 | $19.70 | $19.15 | $19.20 | $19.20 | 181,549 |
| 2021-10-26 | $19.41 | $20.31 | $19.41 | $20.04 | $20.04 | 191,717 |
| 2021-10-25 | $18.57 | $18.87 | $18.15 | $18.57 | $18.57 | 123,886 |
| 2021-10-22 | $18.56 | $18.83 | $18.07 | $18.39 | $18.39 | 214,208 |
| 2021-10-21 | $19.23 | $19.48 | $19.00 | $19.04 | $19.04 | 45,071 |
| 2021-10-20 | $19.69 | $19.69 | $19.33 | $19.51 | $19.51 | 47,496 |
| 2021-10-19 | $19.73 | $20.13 | $19.49 | $19.82 | $19.82 | 146,231 |
| 2021-10-18 | $18.66 | $19.35 | $18.60 | $18.83 | $18.83 | 104,462 |
| 2021-10-15 | $19.00 | $19.16 | $18.82 | $18.82 | $18.82 | 50,185 |
| 2021-10-14 | $18.83 | $19.04 | $18.75 | $18.87 | $18.87 | 52,792 |
| 2021-10-13 | $18.72 | $18.78 | $18.47 | $18.73 | $18.73 | 78,667 |
| 2021-10-12 | $18.95 | $19.00 | $18.71 | $18.74 | $18.74 | 31,545 |
| 2021-10-11 | $19.05 | $19.31 | $18.84 | $18.84 | $18.84 | 100,567 |
| 2021-10-08 | $18.90 | $19.55 | $18.75 | $19.23 | $19.23 | 79,191 |
| 2021-10-07 | $18.80 | $19.16 | $18.69 | $18.78 | $18.78 | 122,975 |
| 2021-10-06 | $18.15 | $18.81 | $18.05 | $18.58 | $18.58 | 82,931 |
| 2021-10-05 | $18.94 | $18.99 | $18.35 | $18.50 | $18.50 | 136,204 |
| 2021-10-04 | $19.30 | $19.44 | $18.69 | $18.97 | $18.97 | 109,478 |
| 2021-10-01 | $19.11 | $19.45 | $18.80 | $19.28 | $19.28 | 227,948 |
| 2021-09-30 | $18.62 | $18.75 | $18.27 | $18.47 | $18.47 | 111,724 |
| 2021-09-29 | $18.76 | $18.80 | $18.14 | $18.54 | $18.54 | 98,889 |
| 2021-09-28 | $18.80 | $19.13 | $18.34 | $18.63 | $18.63 | 93,598 |
| 2021-09-27 | $19.59 | $19.89 | $19.30 | $19.31 | $19.31 | 121,549 |
| 2021-09-24 | $19.61 | $20.22 | $19.59 | $20.11 | $20.11 | 122,532 |
| 2021-09-23 | $19.10 | $20.36 | $19.10 | $20.22 | $20.22 | 227,488 |
| 2021-09-22 | $18.63 | $19.44 | $18.63 | $19.19 | $19.19 | 85,033 |
| 2021-09-21 | $18.90 | $19.00 | $18.37 | $18.43 | $18.43 | 66,187 |
| 2021-09-20 | $18.62 | $18.80 | $18.07 | $18.50 | $18.50 | 226,313 |
| 2021-09-17 | $19.90 | $20.00 | $19.52 | $19.79 | $19.79 | 49,898 |
| 2021-09-16 | $20.02 | $20.13 | $19.66 | $19.91 | $19.91 | 75,437 |
| 2021-09-15 | $19.64 | $19.83 | $19.34 | $19.70 | $19.70 | 122,756 |
| 2021-09-14 | $20.73 | $20.73 | $19.75 | $19.99 | $19.99 | 132,819 |
| 2021-09-13 | $21.06 | $21.27 | $20.60 | $20.80 | $20.80 | 235,506 |
| 2021-09-10 | $21.65 | $21.65 | $20.71 | $20.92 | $20.92 | 228,550 |
| 2021-09-09 | $21.12 | $21.74 | $21.00 | $21.49 | $21.49 | 71,116 |
| 2021-09-08 | $21.44 | $21.65 | $20.62 | $20.72 | $20.72 | 102,226 |
| 2021-09-07 | $21.67 | $21.82 | $21.13 | $21.17 | $21.17 | 76,508 |
| 2021-09-03 | $22.50 | $22.66 | $21.94 | $22.00 | $22.00 | 156,585 |
| 2021-09-02 | $21.50 | $22.49 | $21.49 | $22.45 | $22.45 | 298,030 |
| 2021-09-01 | $20.81 | $21.50 | $20.76 | $20.90 | $20.90 | 180,664 |
| 2021-08-31 | $20.23 | $20.47 | $20.01 | $20.17 | $20.17 | 96,006 |
| 2021-08-30 | $20.64 | $20.64 | $19.76 | $20.12 | $20.12 | 146,060 |
| 2021-08-27 | $21.07 | $21.19 | $20.43 | $20.50 | $20.50 | 146,645 |
| 2021-08-26 | $21.90 | $22.00 | $21.07 | $21.11 | $21.11 | 185,126 |
| 2021-08-25 | $22.23 | $22.23 | $21.76 | $21.86 | $21.86 | 73,319 |
| 2021-08-24 | $21.99 | $22.22 | $21.70 | $22.12 | $22.12 | 124,788 |
| 2021-08-23 | $21.97 | $22.68 | $21.70 | $21.74 | $21.74 | 342,685 |
| 2021-08-20 | $21.70 | $22.53 | $21.70 | $22.31 | $22.31 | 338,019 |
| 2021-08-19 | $21.46 | $22.42 | $20.77 | $21.72 | $21.72 | 542,885 |
| 2021-08-18 | $20.04 | $20.25 | $19.65 | $19.88 | $19.88 | 130,320 |
| 2021-08-17 | $19.69 | $19.70 | $19.00 | $19.36 | $19.36 | 209,524 |
| 2021-08-16 | $20.04 | $20.52 | $19.71 | $19.76 | $19.76 | 93,952 |
| 2021-08-13 | $22.01 | $22.01 | $20.02 | $20.44 | $20.44 | 389,203 |
| 2021-08-12 | $22.40 | $22.57 | $21.83 | $22.26 | $22.26 | 195,436 |
| 2021-08-11 | $21.77 | $22.80 | $21.68 | $22.33 | $22.33 | 234,093 |
| 2021-08-10 | $22.10 | $22.16 | $21.78 | $21.84 | $21.84 | 60,978 |
| 2021-08-09 | $21.69 | $22.09 | $21.59 | $22.00 | $22.00 | 69,837 |
| 2021-08-06 | $22.08 | $22.17 | $21.73 | $22.08 | $22.08 | 196,246 |
| 2021-08-05 | $21.91 | $22.05 | $21.55 | $21.68 | $21.68 | 103,145 |
| 2021-08-04 | $21.73 | $21.96 | $21.60 | $21.71 | $21.71 | 60,488 |
| 2021-08-03 | $22.47 | $22.47 | $21.72 | $21.76 | $21.76 | 146,187 |
| 2021-08-02 | $22.46 | $22.72 | $22.21 | $22.36 | $22.36 | 196,455 |
| 2021-07-30 | $21.35 | $22.16 | $21.28 | $22.01 | $22.01 | 143,853 |
| 2021-07-29 | $22.77 | $22.79 | $21.53 | $21.72 | $21.72 | 266,772 |
| 2021-07-28 | $22.90 | $23.76 | $22.89 | $23.25 | $23.25 | 382,625 |
| 2021-07-27 | $22.25 | $23.52 | $22.11 | $23.45 | $23.45 | 367,077 |
| 2021-07-26 | $21.54 | $22.58 | $21.47 | $22.51 | $22.51 | 297,288 |
| 2021-07-23 | $21.06 | $21.94 | $21.05 | $21.83 | $21.83 | 312,237 |
| 2021-07-22 | $20.92 | $21.70 | $20.86 | $21.31 | $21.31 | 227,778 |
| 2021-07-21 | $20.58 | $20.87 | $20.23 | $20.48 | $20.48 | 114,428 |
| 2021-07-20 | $19.50 | $20.57 | $19.50 | $20.28 | $20.28 | 173,045 |
| 2021-07-19 | $18.87 | $19.53 | $18.53 | $19.33 | $19.33 | 333,810 |
| 2021-07-16 | $20.00 | $20.52 | $19.85 | $20.06 | $20.06 | 260,298 |
| 2021-07-15 | $20.36 | $21.15 | $20.01 | $20.51 | $20.51 | 407,040 |
| 2021-07-14 | $22.04 | $22.50 | $20.85 | $21.14 | $21.14 | 606,588 |
| 2021-07-13 | $22.53 | $22.71 | $21.79 | $22.63 | $22.63 | 393,060 |
| 2021-07-12 | $21.10 | $22.68 | $21.00 | $22.49 | $22.49 | 615,180 |
| 2021-07-09 | $19.28 | $21.53 | $19.11 | $21.01 | $21.01 | 1,118,892 |
| 2021-07-08 | $18.95 | $19.27 | $18.55 | $18.98 | $18.98 | 222,980 |
| 2021-07-07 | $19.80 | $20.19 | $18.81 | $18.94 | $18.94 | 277,819 |
| 2021-07-06 | $19.65 | $19.94 | $19.55 | $19.78 | $19.78 | 246,753 |
| 2021-07-02 | $19.67 | $20.09 | $19.50 | $19.90 | $19.90 | 367,758 |
| 2021-07-01 | $19.98 | $20.03 | $19.42 | $19.67 | $19.67 | 185,471 |
| 2021-06-30 | $19.70 | $20.17 | $19.64 | $19.90 | $19.90 | 582,910 |
| 2021-06-29 | $18.82 | $19.85 | $18.76 | $19.54 | $19.54 | 461,358 |
| 2021-06-28 | $18.40 | $19.33 | $18.25 | $18.99 | $18.99 | 259,878 |
| 2021-06-25 | $19.23 | $19.41 | $18.24 | $19.02 | $19.02 | 488,730 |
| 2021-06-24 | $18.26 | $18.88 | $18.26 | $18.85 | $18.85 | 404,417 |
| 2021-06-23 | $18.53 | $18.70 | $18.02 | $18.17 | $18.17 | 592,383 |
| 2021-06-22 | $18.50 | $18.51 | $17.80 | $18.01 | $18.01 | 264,565 |
| 2021-06-21 | $17.55 | $18.53 | $17.33 | $18.22 | $18.22 | 747,432 |
| 2021-06-18 | $19.00 | $19.00 | $16.16 | $17.90 | $17.90 | 3,058,078 |
Tremor International Ltd (TRMR) News Headlines
Recent Tremor International Ltd (TRMR) News
Similar Companies to Tremor International Ltd (TRMR) in the Advertising Agencies Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Omnicom Group Inc | OMC | Advertising Agencies | Communication Services | 65,000 |
| Interpublic Group Of Cos. Inc | IPG | Advertising Agencies | Communication Services | 49,000 |
| WPP Plc. | WPP | Advertising Agencies | Communication Services | 14,000 |
| MDC Partners Inc - Class A | MDCA | Advertising Agencies | Communication Services | 10,000 |
| BitAuto Holdings Company | BITA | Advertising Agencies | Communication Services | 8,407 |
| Clear Channel Outdoor Holdings Inc | CCO | Advertising Agencies | Communication Services | 7,200 |
| Deluxe Corp | DLX | Advertising Agencies | Communication Services | 7,000 |
| Cimpress plc | CMPR | Advertising Agencies | Communication Services | 5,000 |
| Criteo S.A | CRTO | Advertising Agencies | Communication Services | 4,393 |
| Magnite Inc | MGNI | Advertising Agencies | Communication Services | 4,000 |