Tattooed Chef Inc - Class A (TTCF) Exchange: NASDAQ
Data as of May 1, 2024
$0.00 ($0.00) 0.00%
Tattooed Chef Inc - Class A - Daily Information
Click for more stock information on Tattooed Chef Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 1, 2024 |
| Open | $0.00 |
| Previous Close | $0.00 |
| High | $0.00 |
| Low | $0.00 |
| Adjusted Open | $0.00 |
| Previous Adjusted Close | $0.00 |
| Adjusted High | $0.00 |
| Adjusted Low | $0.00 |
About Tattooed Chef Inc - Class A (TTCF)
Tattooed Chef Inc - Class A (TTCF) produces and sells creative and irresistibly delicious, easy-to-prepare plant-based food solutions. Founded in 2014, the company has grown to a multichannel plant-based food solutions manufacturer and distributor operating in the US and Canada. With a commitment to creating healthier food choices, the company offers innovative and trend-forward products. Located in Pasadena, California, the companyâs products are now available in grocery stores, club stores, natural food retailers, and foodservice distributors across the United States and Canada. They are also dedicated to initiating meaningful relationships with local farmers on transparent, sustainable agriculture practices and leaving a positive impact on communities through their mission to âPassionately Elevate Eating Experiences". The company's success is owed to a team of innovators who are constantly dismantling barriers and coming up with unique solutions for the plant-based food industry. In 2020, the company went public, raised over $200M in capital investments, and acquired two privately-held companies, becoming the leading manufacturer of independently branded plant-based foods. The company has also continued to expand their presence in the plant-based value-added proteins category, with a projected market size of $12 billion in the US.
Invest in Tattooed Chef Inc - Class A (TTCF)
Historical Stock Data for Tattooed Chef Inc - Class A (TTCF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,456 |
| 2024-04-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,210 |
| 2024-04-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,208 |
| 2024-04-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,516 |
| 2024-04-25 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 8,741 |
| 2024-04-24 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 16,481 |
| 2024-04-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 23,759 |
| 2024-04-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,246 |
| 2024-04-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,786 |
| 2024-04-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,465 |
| 2024-04-17 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 5,190 |
| 2024-04-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,434 |
| 2024-04-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 19,410 |
| 2024-04-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,248 |
| 2024-04-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 1,912 |
| 2024-04-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 7,819 |
| 2024-04-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,459 |
| 2024-04-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 16,459 |
| 2024-04-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 28,087 |
| 2024-04-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 37,931 |
| 2024-04-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,982 |
| 2024-04-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22,767 |
| 2024-04-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22,767 |
| 2024-03-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,883 |
| 2024-03-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 54,138 |
| 2024-03-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,375 |
| 2024-03-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,056 |
| 2024-03-22 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 18,486 |
| 2024-03-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 45,663 |
| 2024-03-20 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 9,718 |
| 2024-03-19 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 18,895 |
| 2024-03-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 24,893 |
| 2024-03-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,752 |
| 2024-03-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,071 |
| 2024-03-13 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 11,763 |
| 2024-03-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,978 |
| 2024-03-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,978 |
| 2024-03-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 17,033 |
| 2024-03-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27,568 |
| 2024-03-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,058 |
| 2024-03-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 30,031 |
| 2024-03-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 24,516 |
| 2024-03-01 | $0.00 | $0.03 | $0.00 | $0.03 | $0.03 | 221,110 |
| 2024-02-29 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 50,671 |
| 2024-02-28 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 21,294 |
| 2024-02-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 40,280 |
| 2024-02-26 | $0.01 | $0.02 | $0.00 | $0.00 | $0.00 | 287,440 |
| 2024-02-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 15,680 |
| 2024-02-22 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 80,921 |
| 2024-02-21 | $0.00 | $0.02 | $0.00 | $0.01 | $0.01 | 227,174 |
| 2024-02-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 62,389 |
| 2024-02-16 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 16,525 |
| 2024-02-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,139 |
| 2024-02-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 47,314 |
| 2024-02-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 25,420 |
| 2024-02-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 26,426 |
| 2024-02-09 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 210,289 |
| 2024-02-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 45,983 |
| 2024-02-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,155 |
| 2024-02-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 24,806 |
| 2024-02-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,021 |
| 2024-02-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 13,846 |
| 2024-02-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 5,396 |
| 2024-01-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 8,892 |
| 2024-01-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 87,027 |
| 2024-01-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,974 |
| 2024-01-26 | $0.00 | $0.02 | $0.00 | $0.01 | $0.01 | 450,421 |
| 2024-01-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,433 |
| 2024-01-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 9,916 |
| 2024-01-23 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 59,610 |
| 2024-01-22 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 34,888 |
| 2024-01-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 20,930 |
| 2024-01-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,632 |
| 2024-01-17 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 123,311 |
| 2024-01-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 29,500 |
| 2024-01-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 25,378 |
| 2024-01-11 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 40,059 |
| 2024-01-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 40,059 |
| 2024-01-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,936 |
| 2024-01-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 14,999 |
| 2024-01-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,715 |
| 2024-01-04 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 15,715 |
| 2024-01-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 11,298 |
| 2024-01-02 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 356,140 |
| 2023-12-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 102,741 |
| 2023-12-28 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 207,814 |
| 2023-12-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 167,141 |
| 2023-12-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 159,315 |
| 2023-12-22 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 120,359 |
| 2023-12-21 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 299,050 |
| 2023-12-20 | $0.00 | $0.04 | $0.00 | $0.00 | $0.00 | 175,056 |
| 2023-12-19 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 123,147 |
| 2023-12-18 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 128,907 |
| 2023-12-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 104,704 |
| 2023-12-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 77,519 |
| 2023-12-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 56,211 |
| 2023-12-12 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 83,026 |
| 2023-12-11 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 115,305 |
| 2023-12-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 47,081 |
| 2023-12-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 122,699 |
| 2023-12-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 47,114 |
| 2023-12-05 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 329,440 |
| 2023-12-04 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 108,265 |
| 2023-12-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 70,893 |
| 2023-11-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35,817 |
| 2023-11-29 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 70,424 |
| 2023-11-28 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 55,985 |
| 2023-11-27 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 474,552 |
| 2023-11-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 23,859 |
| 2023-11-22 | $0.00 | $0.04 | $0.00 | $0.00 | $0.00 | 267,991 |
| 2023-11-21 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 36,417 |
| 2023-11-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 306,697 |
| 2023-11-17 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 176,632 |
| 2023-11-16 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 18,046 |
| 2023-11-15 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 48,385 |
| 2023-11-14 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 61,763 |
| 2023-11-13 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 53,435 |
| 2023-11-10 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 10,795 |
| 2023-11-09 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 28,556 |
| 2023-11-08 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 49,455 |
| 2023-11-07 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 65,685 |
| 2023-11-06 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 22,362 |
| 2023-11-03 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 37,182 |
| 2023-11-02 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 119,600 |
| 2023-11-01 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 35,724 |
| 2023-10-31 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 27,022 |
| 2023-10-30 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 88,362 |
| 2023-10-27 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 3,792 |
| 2023-10-26 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 40,735 |
| 2023-10-25 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 55,067 |
| 2023-10-24 | $0.00 | $0.00 | $0.00 | $0.00 | $0.00 | 6,689 |
| 2023-10-23 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 76,125 |
| 2023-10-20 | $0.00 | $0.01 | $0.00 | $0.01 | $0.01 | 151,067 |
| 2023-10-19 | $0.00 | $0.01 | $0.00 | $0.00 | $0.00 | 123,736 |
| 2023-10-18 | $0.01 | $0.03 | $0.01 | $0.02 | $0.02 | 185,365 |
| 2023-10-17 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 237,815 |
| 2023-10-16 | $0.04 | $0.04 | $0.02 | $0.02 | $0.02 | 284,502 |
| 2023-10-13 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 149,403 |
| 2023-10-12 | $0.04 | $0.04 | $0.02 | $0.03 | $0.03 | 75,812 |
| 2023-10-11 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 123,263 |
| 2023-10-10 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 101,299 |
| 2023-10-09 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 93,854 |
| 2023-10-06 | $0.03 | $0.03 | $0.03 | $0.03 | $0.03 | 88,554 |
| 2023-10-05 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 58,887 |
| 2023-10-04 | $0.03 | $0.03 | $0.01 | $0.03 | $0.03 | 73,068 |
| 2023-10-03 | $0.03 | $0.04 | $0.02 | $0.03 | $0.03 | 117,461 |
| 2023-10-02 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 91,599 |
| 2023-09-29 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 268,912 |
| 2023-09-28 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 233,231 |
| 2023-09-27 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 77,993 |
| 2023-09-26 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 82,391 |
| 2023-09-25 | $0.03 | $0.04 | $0.03 | $0.03 | $0.03 | 94,397 |
| 2023-09-22 | $0.03 | $0.04 | $0.03 | $0.04 | $0.04 | 123,553 |
| 2023-09-21 | $0.04 | $0.04 | $0.03 | $0.03 | $0.03 | 133,536 |
| 2023-09-20 | $0.04 | $0.04 | $0.03 | $0.04 | $0.04 | 351,037 |
| 2023-09-19 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 704,912 |
| 2023-09-18 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 69,022 |
| 2023-09-15 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 221,046 |
| 2023-09-14 | $0.04 | $0.06 | $0.04 | $0.04 | $0.04 | 83,313 |
| 2023-09-13 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 275,740 |
| 2023-09-12 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 275,644 |
| 2023-09-11 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 178,189 |
| 2023-09-08 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | 84,050 |
| 2023-09-07 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 141,365 |
| 2023-09-06 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 88,298 |
| 2023-09-05 | $0.04 | $0.05 | $0.04 | $0.05 | $0.05 | 237,850 |
| 2023-09-01 | $0.04 | $0.05 | $0.03 | $0.04 | $0.04 | 117,794 |
| 2023-08-31 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 494,899 |
| 2023-08-30 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 193,994 |
| 2023-08-29 | $0.04 | $0.05 | $0.03 | $0.05 | $0.05 | 508,787 |
| 2023-08-28 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 327,219 |
| 2023-08-25 | $0.04 | $0.05 | $0.04 | $0.04 | $0.04 | 641,458 |
| 2023-08-24 | $0.05 | $0.05 | $0.04 | $0.05 | $0.05 | 552,106 |
| 2023-08-23 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | 307,548 |
| 2023-08-22 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 38,896 |
| 2023-08-21 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | 160,914 |
| 2023-08-18 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 198,600 |
| 2023-08-17 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 296,723 |
| 2023-08-16 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 90,876 |
| 2023-08-15 | $0.05 | $0.06 | $0.05 | $0.06 | $0.06 | 154,829 |
| 2023-08-14 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | 393,918 |
| 2023-08-11 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | 214,010 |
| 2023-08-10 | $0.06 | $0.07 | $0.05 | $0.05 | $0.05 | 876,615 |
| 2023-08-09 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 580,566 |
| 2023-08-08 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 266,821 |
| 2023-08-07 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 328,433 |
| 2023-08-04 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | 681,099 |
| 2023-08-03 | $0.07 | $0.07 | $0.06 | $0.06 | $0.06 | 869,354 |
| 2023-08-02 | $0.06 | $0.09 | $0.06 | $0.06 | $0.06 | 1,883,892 |
| 2023-08-01 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 922,853 |
| 2023-07-31 | $0.06 | $0.08 | $0.06 | $0.07 | $0.07 | 403,287 |
| 2023-07-28 | $0.07 | $0.08 | $0.06 | $0.07 | $0.07 | 205,634 |
| 2023-07-27 | $0.07 | $0.09 | $0.07 | $0.07 | $0.07 | 333,128 |
| 2023-07-26 | $0.07 | $0.09 | $0.06 | $0.07 | $0.07 | 551,600 |
| 2023-07-25 | $0.07 | $0.10 | $0.06 | $0.07 | $0.07 | 898,456 |
| 2023-07-24 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | 504,329 |
| 2023-07-21 | $0.08 | $0.09 | $0.06 | $0.07 | $0.07 | 869,645 |
| 2023-07-20 | $0.09 | $0.10 | $0.07 | $0.08 | $0.08 | 669,370 |
| 2023-07-19 | $0.09 | $0.10 | $0.09 | $0.09 | $0.09 | 912,006 |
| 2023-07-18 | $0.10 | $0.11 | $0.09 | $0.11 | $0.11 | 937,080 |
| 2023-07-17 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 1,419,203 |
| 2023-07-14 | $0.10 | $0.12 | $0.09 | $0.10 | $0.10 | 1,637,129 |
| 2023-07-13 | $0.10 | $0.11 | $0.08 | $0.10 | $0.10 | 1,916,744 |
| 2023-07-12 | $0.10 | $0.13 | $0.07 | $0.11 | $0.11 | 8,835,691 |
| 2023-07-11 | $0.18 | $0.19 | $0.16 | $0.16 | $0.16 | 14,944,886 |
| 2023-07-10 | $0.25 | $0.25 | $0.21 | $0.21 | $0.21 | 10,608,463 |
| 2023-07-07 | $0.27 | $0.29 | $0.26 | $0.26 | $0.26 | 4,262,220 |
| 2023-07-06 | $0.27 | $0.29 | $0.25 | $0.29 | $0.29 | 7,836,237 |
| 2023-07-05 | $0.31 | $0.31 | $0.28 | $0.29 | $0.29 | 9,299,132 |
| 2023-07-03 | $0.30 | $0.33 | $0.28 | $0.29 | $0.29 | 9,925,447 |
| 2023-06-30 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 2,814,100 |
| 2023-06-29 | $0.52 | $0.55 | $0.52 | $0.54 | $0.54 | 671,177 |
| 2023-06-28 | $0.53 | $0.56 | $0.52 | $0.52 | $0.52 | 604,611 |
| 2023-06-27 | $0.53 | $0.57 | $0.52 | $0.54 | $0.54 | 617,667 |
| 2023-06-26 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 763,665 |
| 2023-06-23 | $0.57 | $0.57 | $0.53 | $0.53 | $0.53 | 4,891,308 |
| 2023-06-22 | $0.59 | $0.61 | $0.57 | $0.57 | $0.57 | 573,614 |
| 2023-06-21 | $0.59 | $0.59 | $0.56 | $0.59 | $0.59 | 490,615 |
| 2023-06-20 | $0.62 | $0.63 | $0.58 | $0.58 | $0.58 | 828,425 |
| 2023-06-16 | $0.61 | $0.67 | $0.58 | $0.62 | $0.62 | 1,352,540 |
| 2023-06-15 | $0.59 | $0.62 | $0.57 | $0.60 | $0.60 | 851,050 |
| 2023-06-14 | $0.61 | $0.64 | $0.58 | $0.60 | $0.60 | 820,635 |
| 2023-06-13 | $0.61 | $0.65 | $0.60 | $0.61 | $0.61 | 929,622 |
| 2023-06-12 | $0.57 | $0.65 | $0.57 | $0.61 | $0.61 | 924,854 |
| 2023-06-09 | $0.61 | $0.64 | $0.57 | $0.58 | $0.58 | 831,309 |
| 2023-06-08 | $0.59 | $0.66 | $0.58 | $0.61 | $0.61 | 1,888,864 |
| 2023-06-07 | $0.58 | $0.63 | $0.57 | $0.59 | $0.59 | 852,033 |
| 2023-06-06 | $0.54 | $0.59 | $0.53 | $0.58 | $0.58 | 1,407,836 |
| 2023-06-05 | $0.55 | $0.57 | $0.53 | $0.54 | $0.54 | 696,149 |
| 2023-06-02 | $0.55 | $0.57 | $0.54 | $0.55 | $0.55 | 765,808 |
| 2023-06-01 | $0.54 | $0.58 | $0.52 | $0.55 | $0.55 | 1,015,893 |
| 2023-05-31 | $0.51 | $0.56 | $0.51 | $0.55 | $0.55 | 1,364,539 |
| 2023-05-30 | $0.55 | $0.56 | $0.51 | $0.53 | $0.53 | 1,038,269 |
| 2023-05-26 | $0.55 | $0.58 | $0.54 | $0.54 | $0.54 | 1,083,844 |
| 2023-05-25 | $0.60 | $0.60 | $0.50 | $0.54 | $0.54 | 2,372,104 |
| 2023-05-24 | $0.66 | $0.66 | $0.60 | $0.61 | $0.61 | 1,135,486 |
| 2023-05-23 | $0.64 | $0.69 | $0.64 | $0.66 | $0.66 | 1,188,807 |
| 2023-05-22 | $0.65 | $0.66 | $0.62 | $0.66 | $0.66 | 1,651,023 |
| 2023-05-19 | $0.67 | $0.80 | $0.64 | $0.65 | $0.65 | 3,564,179 |
| 2023-05-18 | $0.64 | $0.71 | $0.61 | $0.67 | $0.67 | 2,664,567 |
| 2023-05-17 | $0.61 | $0.66 | $0.61 | $0.64 | $0.64 | 2,770,663 |
| 2023-05-16 | $0.76 | $0.76 | $0.61 | $0.61 | $0.61 | 4,189,222 |
| 2023-05-15 | $1.04 | $1.09 | $0.76 | $0.82 | $0.82 | 8,056,656 |
| 2023-05-12 | $1.29 | $1.40 | $1.29 | $1.30 | $1.30 | 682,239 |
| 2023-05-11 | $1.43 | $1.46 | $1.30 | $1.31 | $1.31 | 1,024,190 |
| 2023-05-10 | $1.44 | $1.48 | $1.41 | $1.46 | $1.46 | 599,726 |
| 2023-05-09 | $1.45 | $1.48 | $1.41 | $1.44 | $1.44 | 458,559 |
| 2023-05-08 | $1.51 | $1.52 | $1.45 | $1.45 | $1.45 | 456,791 |
| 2023-05-05 | $1.45 | $1.53 | $1.43 | $1.52 | $1.52 | 660,646 |
| 2023-05-04 | $1.48 | $1.48 | $1.34 | $1.41 | $1.41 | 454,746 |
| 2023-05-03 | $1.48 | $1.55 | $1.46 | $1.48 | $1.48 | 405,402 |
| 2023-05-02 | $1.52 | $1.52 | $1.44 | $1.50 | $1.50 | 552,492 |
| 2023-05-01 | $1.52 | $1.57 | $1.49 | $1.56 | $1.56 | 471,621 |
| 2023-04-28 | $1.53 | $1.63 | $1.52 | $1.54 | $1.54 | 536,936 |
| 2023-04-27 | $1.55 | $1.61 | $1.47 | $1.53 | $1.53 | 575,373 |
| 2023-04-26 | $1.56 | $1.62 | $1.55 | $1.58 | $1.58 | 417,712 |
| 2023-04-25 | $1.55 | $1.63 | $1.53 | $1.58 | $1.58 | 756,021 |
| 2023-04-24 | $1.61 | $1.63 | $1.55 | $1.60 | $1.60 | 310,659 |
| 2023-04-21 | $1.58 | $1.67 | $1.57 | $1.60 | $1.60 | 666,207 |
| 2023-04-20 | $1.63 | $1.68 | $1.54 | $1.58 | $1.58 | 709,752 |
| 2023-04-19 | $1.60 | $1.68 | $1.60 | $1.67 | $1.67 | 660,371 |
| 2023-04-18 | $1.63 | $1.66 | $1.60 | $1.62 | $1.62 | 337,764 |
| 2023-04-17 | $1.50 | $1.68 | $1.50 | $1.65 | $1.65 | 706,907 |
| 2023-04-14 | $1.48 | $1.52 | $1.45 | $1.51 | $1.51 | 380,830 |
| 2023-04-13 | $1.41 | $1.50 | $1.40 | $1.47 | $1.47 | 712,905 |
| 2023-04-12 | $1.49 | $1.49 | $1.38 | $1.40 | $1.40 | 819,874 |
| 2023-04-11 | $1.43 | $1.56 | $1.43 | $1.49 | $1.49 | 503,683 |
| 2023-04-10 | $1.50 | $1.54 | $1.38 | $1.42 | $1.42 | 802,694 |
| 2023-04-06 | $1.50 | $1.73 | $1.49 | $1.54 | $1.54 | 1,054,979 |
| 2023-04-05 | $1.51 | $1.54 | $1.46 | $1.51 | $1.51 | 378,733 |
| 2023-04-04 | $1.53 | $1.62 | $1.49 | $1.52 | $1.52 | 741,892 |
| 2023-04-03 | $1.41 | $1.57 | $1.41 | $1.57 | $1.57 | 999,663 |
| 2023-03-31 | $1.41 | $1.46 | $1.40 | $1.42 | $1.42 | 589,834 |
| 2023-03-30 | $1.43 | $1.50 | $1.38 | $1.42 | $1.42 | 698,598 |
| 2023-03-29 | $1.42 | $1.46 | $1.39 | $1.45 | $1.45 | 393,488 |
| 2023-03-28 | $1.49 | $1.53 | $1.42 | $1.46 | $1.46 | 559,735 |
| 2023-03-27 | $1.49 | $1.51 | $1.40 | $1.49 | $1.49 | 422,301 |
| 2023-03-24 | $1.47 | $1.50 | $1.34 | $1.50 | $1.50 | 507,941 |
| 2023-03-23 | $1.42 | $1.49 | $1.40 | $1.49 | $1.49 | 1,129,814 |
| 2023-03-22 | $1.37 | $1.44 | $1.32 | $1.43 | $1.43 | 791,450 |
| 2023-03-21 | $1.27 | $1.40 | $1.25 | $1.37 | $1.37 | 1,049,316 |
| 2023-03-20 | $1.24 | $1.31 | $1.10 | $1.28 | $1.28 | 1,999,633 |
| 2023-03-17 | $1.25 | $1.36 | $1.13 | $1.35 | $1.35 | 1,816,783 |
| 2023-03-16 | $1.25 | $1.30 | $1.21 | $1.26 | $1.26 | 529,064 |
| 2023-03-15 | $1.18 | $1.30 | $1.15 | $1.29 | $1.29 | 868,096 |
| 2023-03-14 | $1.17 | $1.23 | $1.14 | $1.20 | $1.20 | 654,121 |
| 2023-03-13 | $1.18 | $1.23 | $1.11 | $1.16 | $1.16 | 418,479 |
| 2023-03-10 | $1.09 | $1.25 | $1.05 | $1.25 | $1.25 | 1,212,094 |
| 2023-03-09 | $1.13 | $1.13 | $1.06 | $1.06 | $1.06 | 725,054 |
| 2023-03-08 | $1.20 | $1.22 | $1.10 | $1.11 | $1.11 | 1,252,083 |
| 2023-03-07 | $1.20 | $1.22 | $1.14 | $1.21 | $1.21 | 642,378 |
| 2023-03-06 | $1.25 | $1.26 | $1.15 | $1.18 | $1.18 | 1,095,167 |
| 2023-03-03 | $1.26 | $1.30 | $1.17 | $1.26 | $1.26 | 869,424 |
| 2023-03-02 | $1.19 | $1.35 | $1.16 | $1.29 | $1.29 | 639,680 |
| 2023-03-01 | $1.27 | $1.32 | $1.21 | $1.21 | $1.21 | 596,734 |
| 2023-02-28 | $1.31 | $1.36 | $1.26 | $1.26 | $1.26 | 1,259,365 |
| 2023-02-27 | $1.36 | $1.37 | $1.32 | $1.32 | $1.32 | 338,999 |
| 2023-02-24 | $1.33 | $1.41 | $1.29 | $1.36 | $1.36 | 706,770 |
| 2023-02-23 | $1.43 | $1.43 | $1.30 | $1.34 | $1.34 | 657,394 |
| 2023-02-22 | $1.34 | $1.46 | $1.32 | $1.42 | $1.42 | 545,787 |
| 2023-02-21 | $1.40 | $1.42 | $1.34 | $1.34 | $1.34 | 896,476 |
| 2023-02-17 | $1.47 | $1.53 | $1.41 | $1.44 | $1.44 | 884,259 |
| 2023-02-16 | $1.37 | $1.54 | $1.36 | $1.50 | $1.50 | 1,294,881 |
| 2023-02-15 | $1.36 | $1.41 | $1.30 | $1.37 | $1.37 | 848,701 |
| 2023-02-14 | $1.30 | $1.35 | $1.23 | $1.34 | $1.34 | 643,128 |
| 2023-02-13 | $1.25 | $1.34 | $1.23 | $1.32 | $1.32 | 745,278 |
| 2023-02-10 | $1.21 | $1.27 | $1.18 | $1.24 | $1.24 | 749,274 |
| 2023-02-09 | $1.35 | $1.38 | $1.20 | $1.21 | $1.21 | 1,396,160 |
| 2023-02-08 | $1.38 | $1.43 | $1.31 | $1.33 | $1.33 | 1,433,718 |
| 2023-02-07 | $1.52 | $1.52 | $1.40 | $1.41 | $1.41 | 1,235,730 |
| 2023-02-06 | $1.64 | $1.64 | $1.47 | $1.51 | $1.51 | 1,142,499 |
| 2023-02-03 | $1.67 | $1.85 | $1.64 | $1.65 | $1.65 | 1,444,627 |
| 2023-02-02 | $1.67 | $1.84 | $1.64 | $1.72 | $1.72 | 2,252,449 |
| 2023-02-01 | $1.52 | $1.68 | $1.50 | $1.61 | $1.61 | 1,045,996 |
| 2023-01-31 | $1.59 | $1.64 | $1.48 | $1.52 | $1.52 | 1,081,668 |
| 2023-01-30 | $1.51 | $1.79 | $1.48 | $1.57 | $1.57 | 2,738,021 |
| 2023-01-27 | $1.35 | $1.59 | $1.33 | $1.58 | $1.58 | 2,111,788 |
| 2023-01-26 | $1.37 | $1.39 | $1.28 | $1.35 | $1.35 | 878,934 |
| 2023-01-25 | $1.31 | $1.36 | $1.26 | $1.35 | $1.35 | 474,398 |
| 2023-01-24 | $1.33 | $1.44 | $1.30 | $1.32 | $1.32 | 807,476 |
| 2023-01-23 | $1.32 | $1.35 | $1.28 | $1.32 | $1.32 | 749,452 |
| 2023-01-20 | $1.34 | $1.34 | $1.25 | $1.31 | $1.31 | 709,187 |
| 2023-01-19 | $1.39 | $1.39 | $1.25 | $1.31 | $1.31 | 976,762 |
| 2023-01-18 | $1.53 | $1.54 | $1.35 | $1.36 | $1.36 | 1,177,909 |
| 2023-01-17 | $1.46 | $1.58 | $1.40 | $1.50 | $1.50 | 1,057,188 |
| 2023-01-13 | $1.39 | $1.64 | $1.37 | $1.45 | $1.45 | 3,061,217 |
| 2023-01-12 | $1.45 | $1.46 | $1.31 | $1.37 | $1.37 | 1,501,143 |
| 2023-01-11 | $1.41 | $1.46 | $1.38 | $1.45 | $1.45 | 534,913 |
| 2023-01-10 | $1.41 | $1.48 | $1.37 | $1.41 | $1.41 | 556,158 |
| 2023-01-09 | $1.39 | $1.48 | $1.39 | $1.43 | $1.43 | 711,436 |
| 2023-01-06 | $1.43 | $1.45 | $1.33 | $1.40 | $1.40 | 1,627,030 |
| 2023-01-05 | $1.57 | $1.59 | $1.36 | $1.39 | $1.39 | 1,566,998 |
| 2023-01-04 | $1.41 | $1.60 | $1.40 | $1.57 | $1.57 | 1,862,236 |
| 2023-01-03 | $1.26 | $1.45 | $1.26 | $1.43 | $1.43 | 1,613,065 |
| 2022-12-30 | $1.14 | $1.29 | $1.14 | $1.23 | $1.23 | 988,573 |
| 2022-12-29 | $1.11 | $1.22 | $1.07 | $1.18 | $1.18 | 1,159,343 |
| 2022-12-28 | $1.05 | $1.18 | $1.05 | $1.09 | $1.09 | 1,167,055 |
| 2022-12-27 | $1.12 | $1.18 | $1.07 | $1.07 | $1.07 | 938,317 |
| 2022-12-23 | $1.15 | $1.19 | $1.13 | $1.15 | $1.15 | 475,604 |
| 2022-12-22 | $1.23 | $1.23 | $1.16 | $1.17 | $1.17 | 1,254,865 |
| 2022-12-21 | $1.18 | $1.34 | $1.18 | $1.25 | $1.25 | 811,371 |
| 2022-12-20 | $1.24 | $1.26 | $1.20 | $1.21 | $1.21 | 880,949 |
| 2022-12-19 | $1.32 | $1.35 | $1.22 | $1.26 | $1.26 | 1,085,865 |
| 2022-12-16 | $1.30 | $1.42 | $1.25 | $1.35 | $1.35 | 1,659,739 |
| 2022-12-15 | $1.18 | $1.32 | $1.15 | $1.30 | $1.30 | 1,653,966 |
| 2022-12-14 | $1.23 | $1.24 | $1.19 | $1.22 | $1.22 | 1,032,541 |
| 2022-12-13 | $1.26 | $1.33 | $1.25 | $1.25 | $1.25 | 1,262,676 |
| 2022-12-12 | $1.25 | $1.26 | $1.20 | $1.25 | $1.25 | 737,809 |
| 2022-12-09 | $1.24 | $1.27 | $1.22 | $1.25 | $1.25 | 687,229 |
| 2022-12-08 | $1.24 | $1.30 | $1.20 | $1.27 | $1.27 | 1,061,730 |
| 2022-12-07 | $1.29 | $1.31 | $1.26 | $1.28 | $1.28 | 708,303 |
| 2022-12-06 | $1.44 | $1.44 | $1.29 | $1.32 | $1.32 | 1,139,344 |
| 2022-12-05 | $1.49 | $1.50 | $1.40 | $1.44 | $1.44 | 1,284,514 |
| 2022-12-02 | $1.37 | $1.54 | $1.34 | $1.51 | $1.51 | 1,790,157 |
| 2022-12-01 | $1.47 | $1.55 | $1.37 | $1.41 | $1.41 | 1,844,399 |
| 2022-11-30 | $1.44 | $1.51 | $1.37 | $1.51 | $1.51 | 2,380,576 |
| 2022-11-29 | $1.44 | $1.57 | $1.41 | $1.44 | $1.44 | 1,933,539 |
| 2022-11-28 | $1.61 | $1.63 | $1.47 | $1.49 | $1.49 | 2,349,790 |
| 2022-11-25 | $1.63 | $1.74 | $1.58 | $1.61 | $1.61 | 1,092,455 |
| 2022-11-23 | $1.70 | $1.75 | $1.63 | $1.64 | $1.64 | 2,446,879 |
| 2022-11-22 | $1.89 | $1.94 | $1.67 | $1.71 | $1.71 | 3,666,630 |
| 2022-11-21 | $2.18 | $2.21 | $1.87 | $1.93 | $1.93 | 2,997,999 |
| 2022-11-18 | $2.37 | $2.45 | $2.20 | $2.26 | $2.26 | 2,867,693 |
| 2022-11-17 | $2.61 | $2.61 | $2.20 | $2.40 | $2.40 | 6,048,636 |
| 2022-11-16 | $2.49 | $2.90 | $2.43 | $2.74 | $2.74 | 4,946,947 |
| 2022-11-15 | $3.44 | $3.63 | $3.27 | $3.35 | $3.35 | 1,595,605 |
| 2022-11-14 | $3.71 | $3.79 | $3.35 | $3.39 | $3.39 | 1,847,576 |
| 2022-11-11 | $3.40 | $3.83 | $3.22 | $3.75 | $3.75 | 3,423,632 |
| 2022-11-10 | $4.30 | $4.53 | $4.30 | $4.40 | $4.40 | 646,747 |
| 2022-11-09 | $4.32 | $4.40 | $4.08 | $4.10 | $4.10 | 567,583 |
| 2022-11-08 | $4.33 | $4.59 | $4.27 | $4.41 | $4.41 | 568,183 |
| 2022-11-07 | $4.41 | $4.45 | $4.31 | $4.37 | $4.37 | 440,076 |
| 2022-11-04 | $4.39 | $4.49 | $4.28 | $4.40 | $4.40 | 860,427 |
| 2022-11-03 | $4.39 | $4.49 | $4.33 | $4.36 | $4.36 | 455,697 |
| 2022-11-02 | $4.62 | $4.76 | $4.39 | $4.39 | $4.39 | 453,618 |
| 2022-11-01 | $4.77 | $4.88 | $4.65 | $4.66 | $4.66 | 369,760 |
| 2022-10-31 | $4.69 | $4.84 | $4.61 | $4.75 | $4.75 | 380,307 |
| 2022-10-28 | $4.62 | $4.77 | $4.53 | $4.72 | $4.72 | 429,258 |
| 2022-10-27 | $4.54 | $4.73 | $4.41 | $4.57 | $4.57 | 321,034 |
| 2022-10-26 | $4.30 | $4.66 | $4.23 | $4.55 | $4.55 | 559,216 |
| 2022-10-25 | $4.07 | $4.32 | $4.05 | $4.30 | $4.30 | 566,728 |
| 2022-10-24 | $4.20 | $4.20 | $3.90 | $4.07 | $4.07 | 1,836,959 |
| 2022-10-21 | $4.22 | $4.33 | $4.13 | $4.30 | $4.30 | 295,186 |
| 2022-10-20 | $4.26 | $4.38 | $4.16 | $4.20 | $4.20 | 271,853 |
| 2022-10-19 | $4.38 | $4.40 | $4.19 | $4.26 | $4.26 | 372,664 |
| 2022-10-18 | $4.57 | $4.78 | $4.40 | $4.42 | $4.42 | 515,350 |
| 2022-10-17 | $4.57 | $4.72 | $4.43 | $4.46 | $4.46 | 484,445 |
| 2022-10-14 | $4.66 | $4.80 | $4.48 | $4.48 | $4.48 | 756,817 |
| 2022-10-13 | $4.05 | $4.76 | $4.05 | $4.62 | $4.62 | 954,985 |
| 2022-10-12 | $4.47 | $4.54 | $4.27 | $4.49 | $4.49 | 653,764 |
| 2022-10-11 | $4.60 | $4.67 | $4.37 | $4.46 | $4.46 | 610,805 |
| 2022-10-10 | $4.55 | $4.64 | $4.23 | $4.59 | $4.59 | 985,182 |
| 2022-10-07 | $4.80 | $4.83 | $4.50 | $4.55 | $4.55 | 783,222 |
| 2022-10-06 | $5.02 | $5.17 | $4.85 | $4.85 | $4.85 | 723,145 |
| 2022-10-05 | $5.23 | $5.26 | $4.93 | $5.09 | $5.09 | 490,448 |
| 2022-10-04 | $5.23 | $5.40 | $5.16 | $5.30 | $5.30 | 633,197 |
| 2022-10-03 | $5.08 | $5.14 | $4.87 | $5.09 | $5.09 | 442,641 |
| 2022-09-30 | $4.97 | $5.19 | $4.88 | $4.98 | $4.98 | 828,169 |
| 2022-09-29 | $5.23 | $5.23 | $4.92 | $5.01 | $5.01 | 649,417 |
| 2022-09-28 | $5.11 | $5.34 | $5.08 | $5.30 | $5.30 | 543,212 |
| 2022-09-27 | $5.07 | $5.19 | $4.99 | $5.14 | $5.14 | 729,494 |
| 2022-09-26 | $5.19 | $5.38 | $4.98 | $4.99 | $4.99 | 837,909 |
| 2022-09-23 | $5.46 | $5.54 | $5.16 | $5.27 | $5.27 | 749,302 |
| 2022-09-22 | $5.52 | $5.54 | $5.30 | $5.50 | $5.50 | 853,702 |
| 2022-09-21 | $5.66 | $5.72 | $5.41 | $5.48 | $5.48 | 839,582 |
| 2022-09-20 | $5.68 | $5.70 | $5.54 | $5.56 | $5.56 | 610,664 |
| 2022-09-19 | $5.85 | $5.87 | $5.65 | $5.69 | $5.69 | 933,709 |
| 2022-09-16 | $6.39 | $6.39 | $5.80 | $5.85 | $5.85 | 1,728,633 |
| 2022-09-15 | $6.46 | $6.58 | $6.36 | $6.43 | $6.43 | 452,335 |
| 2022-09-14 | $6.50 | $6.70 | $6.40 | $6.51 | $6.51 | 960,161 |
| 2022-09-13 | $6.35 | $6.51 | $6.24 | $6.51 | $6.51 | 651,962 |
| 2022-09-12 | $6.81 | $6.87 | $6.45 | $6.52 | $6.52 | 536,264 |
| 2022-09-09 | $6.51 | $6.82 | $6.51 | $6.77 | $6.77 | 401,619 |
| 2022-09-08 | $6.32 | $6.56 | $6.24 | $6.46 | $6.46 | 579,585 |
| 2022-09-07 | $6.37 | $6.45 | $6.16 | $6.44 | $6.44 | 417,852 |
| 2022-09-06 | $6.20 | $6.24 | $6.06 | $6.20 | $6.20 | 505,839 |
| 2022-09-02 | $6.48 | $6.50 | $6.12 | $6.16 | $6.16 | 707,571 |
| 2022-09-01 | $6.55 | $6.58 | $6.31 | $6.45 | $6.45 | 556,597 |
| 2022-08-31 | $6.77 | $6.97 | $6.51 | $6.66 | $6.66 | 596,489 |
| 2022-08-30 | $7.01 | $7.14 | $6.63 | $6.67 | $6.67 | 813,586 |
| 2022-08-29 | $6.98 | $7.24 | $6.97 | $6.98 | $6.98 | 495,008 |
| 2022-08-26 | $7.55 | $7.60 | $7.06 | $7.13 | $7.13 | 939,793 |
| 2022-08-25 | $7.25 | $7.63 | $7.15 | $7.59 | $7.59 | 1,370,171 |
| 2022-08-24 | $6.82 | $7.26 | $6.63 | $7.08 | $7.08 | 2,050,464 |
| 2022-08-23 | $6.31 | $6.44 | $6.16 | $6.27 | $6.27 | 1,129,836 |
| 2022-08-22 | $6.65 | $6.79 | $6.15 | $6.16 | $6.16 | 783,567 |
| 2022-08-19 | $7.70 | $7.70 | $6.69 | $6.78 | $6.78 | 776,898 |
| 2022-08-18 | $7.97 | $8.43 | $7.70 | $7.83 | $7.83 | 852,821 |
| 2022-08-17 | $7.87 | $8.22 | $7.80 | $7.93 | $7.93 | 735,069 |
| 2022-08-16 | $7.15 | $8.17 | $7.07 | $8.06 | $8.06 | 1,902,899 |
| 2022-08-15 | $6.86 | $7.23 | $6.78 | $7.21 | $7.21 | 584,823 |
| 2022-08-12 | $7.01 | $7.09 | $6.83 | $6.94 | $6.94 | 567,137 |
| 2022-08-11 | $7.11 | $7.32 | $6.90 | $7.01 | $7.01 | 956,198 |
| 2022-08-10 | $7.10 | $7.25 | $6.80 | $7.02 | $7.02 | 1,125,132 |
| 2022-08-09 | $7.09 | $7.15 | $6.68 | $6.95 | $6.95 | 1,333,618 |
| 2022-08-08 | $8.16 | $8.32 | $7.65 | $7.77 | $7.77 | 1,091,223 |
| 2022-08-05 | $7.12 | $7.72 | $7.05 | $7.64 | $7.64 | 1,386,437 |
| 2022-08-04 | $6.70 | $6.96 | $6.65 | $6.79 | $6.79 | 1,027,174 |
| 2022-08-03 | $6.45 | $6.80 | $6.38 | $6.63 | $6.63 | 503,187 |
| 2022-08-02 | $6.30 | $6.51 | $6.28 | $6.41 | $6.41 | 500,631 |
| 2022-08-01 | $6.26 | $6.45 | $6.20 | $6.32 | $6.32 | 270,591 |
| 2022-07-29 | $6.35 | $6.37 | $6.22 | $6.31 | $6.31 | 331,452 |
| 2022-07-28 | $6.42 | $6.55 | $6.20 | $6.37 | $6.37 | 273,810 |
| 2022-07-27 | $6.37 | $6.52 | $6.20 | $6.49 | $6.49 | 212,831 |
| 2022-07-26 | $6.41 | $6.41 | $6.18 | $6.29 | $6.29 | 185,232 |
| 2022-07-25 | $6.69 | $6.77 | $6.20 | $6.42 | $6.42 | 269,104 |
| 2022-07-22 | $6.81 | $6.89 | $6.48 | $6.55 | $6.55 | 352,107 |
| 2022-07-21 | $6.67 | $6.85 | $6.62 | $6.80 | $6.80 | 562,671 |
| 2022-07-20 | $6.43 | $6.75 | $6.43 | $6.72 | $6.72 | 464,212 |
| 2022-07-19 | $6.08 | $6.37 | $6.08 | $6.36 | $6.36 | 275,795 |
| 2022-07-18 | $6.29 | $6.44 | $6.06 | $6.09 | $6.09 | 348,177 |
| 2022-07-15 | $6.24 | $6.24 | $5.96 | $6.11 | $6.11 | 274,280 |
| 2022-07-14 | $6.07 | $6.19 | $5.97 | $6.11 | $6.11 | 409,730 |
| 2022-07-13 | $6.00 | $6.21 | $6.00 | $6.12 | $6.12 | 334,541 |
| 2022-07-12 | $6.06 | $6.22 | $5.98 | $6.12 | $6.12 | 298,361 |
| 2022-07-11 | $6.74 | $6.74 | $6.06 | $6.08 | $6.08 | 356,279 |
| 2022-07-08 | $6.71 | $7.01 | $6.62 | $6.74 | $6.74 | 337,384 |
| 2022-07-07 | $6.62 | $6.85 | $6.60 | $6.83 | $6.83 | 243,734 |
| 2022-07-06 | $6.48 | $6.67 | $6.44 | $6.63 | $6.63 | 236,329 |
| 2022-07-05 | $6.42 | $6.50 | $6.17 | $6.49 | $6.49 | 406,689 |
| 2022-07-01 | $6.24 | $6.62 | $6.24 | $6.48 | $6.48 | 568,135 |
| 2022-06-30 | $6.20 | $6.31 | $5.98 | $6.30 | $6.30 | 596,968 |
| 2022-06-29 | $6.41 | $6.47 | $6.26 | $6.32 | $6.32 | 338,816 |
| 2022-06-28 | $6.70 | $6.78 | $6.41 | $6.45 | $6.45 | 345,381 |
| 2022-06-27 | $6.92 | $6.99 | $6.57 | $6.70 | $6.70 | 335,417 |
| 2022-06-24 | $6.62 | $6.99 | $6.57 | $6.99 | $6.99 | 670,004 |
| 2022-06-23 | $6.56 | $6.66 | $6.31 | $6.53 | $6.53 | 860,392 |
| 2022-06-22 | $6.50 | $6.80 | $6.50 | $6.53 | $6.53 | 471,033 |
| 2022-06-21 | $6.44 | $6.75 | $6.44 | $6.60 | $6.60 | 357,211 |
| 2022-06-17 | $6.08 | $6.44 | $6.08 | $6.41 | $6.41 | 480,484 |
| 2022-06-16 | $6.26 | $6.36 | $5.97 | $6.15 | $6.15 | 491,531 |
| 2022-06-15 | $6.26 | $6.55 | $6.23 | $6.46 | $6.46 | 491,392 |
| 2022-06-14 | $6.18 | $6.20 | $5.86 | $6.14 | $6.14 | 472,824 |
| 2022-06-13 | $6.19 | $6.41 | $6.04 | $6.10 | $6.10 | 706,535 |
| 2022-06-10 | $6.60 | $6.74 | $6.42 | $6.55 | $6.55 | 438,392 |
| 2022-06-09 | $7.45 | $7.45 | $6.75 | $6.76 | $6.76 | 523,326 |
| 2022-06-08 | $7.33 | $7.67 | $7.26 | $7.48 | $7.48 | 454,388 |
| 2022-06-07 | $6.83 | $7.49 | $6.83 | $7.31 | $7.31 | 593,067 |
| 2022-06-06 | $6.98 | $7.10 | $6.85 | $7.05 | $7.05 | 363,304 |
| 2022-06-03 | $7.06 | $7.06 | $6.79 | $6.86 | $6.86 | 325,421 |
| 2022-06-02 | $6.87 | $7.10 | $6.83 | $7.06 | $7.06 | 507,705 |
| 2022-06-01 | $7.22 | $7.26 | $6.87 | $6.89 | $6.89 | 593,943 |
| 2022-05-31 | $7.36 | $7.40 | $6.97 | $7.24 | $7.24 | 783,039 |
| 2022-05-27 | $6.79 | $7.19 | $6.73 | $7.19 | $7.19 | 357,259 |
| 2022-05-26 | $6.74 | $6.99 | $6.65 | $6.68 | $6.68 | 479,158 |
| 2022-05-25 | $6.57 | $6.84 | $6.54 | $6.74 | $6.74 | 352,928 |
| 2022-05-24 | $6.84 | $6.84 | $6.50 | $6.55 | $6.55 | 355,813 |
| 2022-05-23 | $6.82 | $6.95 | $6.47 | $6.84 | $6.84 | 625,950 |
| 2022-05-20 | $6.91 | $6.97 | $6.42 | $6.63 | $6.63 | 553,193 |
| 2022-05-19 | $6.86 | $7.12 | $6.74 | $6.79 | $6.79 | 480,478 |
| 2022-05-18 | $7.31 | $7.33 | $6.85 | $6.87 | $6.87 | 447,598 |
| 2022-05-17 | $7.30 | $7.34 | $6.95 | $7.34 | $7.34 | 490,137 |
| 2022-05-16 | $7.27 | $7.38 | $7.06 | $7.09 | $7.09 | 544,653 |
| 2022-05-13 | $6.70 | $7.35 | $6.67 | $7.23 | $7.23 | 828,602 |
| 2022-05-12 | $6.11 | $6.70 | $5.84 | $6.50 | $6.50 | 1,527,753 |
| 2022-05-11 | $7.09 | $7.23 | $6.34 | $6.37 | $6.37 | 1,032,280 |
| 2022-05-10 | $7.56 | $7.78 | $6.97 | $7.22 | $7.22 | 1,203,975 |
| 2022-05-09 | $7.61 | $7.90 | $7.40 | $7.51 | $7.51 | 1,016,472 |
| 2022-05-06 | $7.98 | $8.05 | $7.57 | $7.90 | $7.90 | 463,343 |
| 2022-05-05 | $8.42 | $8.57 | $7.85 | $7.98 | $7.98 | 549,111 |
| 2022-05-04 | $8.28 | $8.65 | $7.97 | $8.62 | $8.62 | 439,241 |
| 2022-05-03 | $7.95 | $8.37 | $7.83 | $8.19 | $8.19 | 549,599 |
| 2022-05-02 | $7.91 | $8.13 | $7.61 | $7.84 | $7.84 | 754,801 |
| 2022-04-29 | $8.10 | $8.43 | $7.97 | $7.99 | $7.99 | 542,187 |
| 2022-04-28 | $8.33 | $8.37 | $7.90 | $8.23 | $8.23 | 592,908 |
| 2022-04-27 | $8.12 | $8.75 | $7.95 | $8.22 | $8.22 | 1,824,933 |
| 2022-04-26 | $8.69 | $8.70 | $8.19 | $8.19 | $8.19 | 629,812 |
| 2022-04-25 | $9.01 | $9.09 | $8.61 | $8.78 | $8.78 | 855,733 |
| 2022-04-22 | $9.64 | $9.73 | $9.03 | $9.09 | $9.09 | 623,820 |
| 2022-04-21 | $9.94 | $10.11 | $9.37 | $9.57 | $9.57 | 722,898 |
| 2022-04-20 | $10.23 | $10.31 | $9.85 | $9.95 | $9.95 | 335,093 |
| 2022-04-19 | $10.03 | $10.37 | $9.99 | $10.20 | $10.20 | 291,977 |
| 2022-04-18 | $10.28 | $10.37 | $9.82 | $10.10 | $10.10 | 815,226 |
| 2022-04-14 | $10.81 | $10.82 | $10.27 | $10.43 | $10.43 | 1,183,142 |
| 2022-04-13 | $10.80 | $11.03 | $10.71 | $10.77 | $10.77 | 291,923 |
| 2022-04-12 | $10.89 | $11.18 | $10.70 | $10.78 | $10.78 | 321,404 |
| 2022-04-11 | $11.00 | $11.34 | $10.80 | $10.82 | $10.82 | 449,519 |
| 2022-04-08 | $11.22 | $11.44 | $11.04 | $11.19 | $11.19 | 339,284 |
| 2022-04-07 | $11.60 | $11.69 | $11.11 | $11.34 | $11.34 | 501,558 |
| 2022-04-06 | $11.79 | $11.81 | $11.47 | $11.65 | $11.65 | 398,266 |
| 2022-04-05 | $12.15 | $12.27 | $11.82 | $11.84 | $11.84 | 355,626 |
| 2022-04-04 | $12.29 | $12.44 | $12.09 | $12.25 | $12.25 | 335,102 |
| 2022-04-01 | $12.66 | $12.66 | $12.00 | $12.31 | $12.31 | 509,730 |
| 2022-03-31 | $12.56 | $12.74 | $12.32 | $12.58 | $12.58 | 352,593 |
| 2022-03-30 | $12.90 | $13.10 | $12.32 | $12.38 | $12.38 | 287,019 |
| 2022-03-29 | $12.53 | $13.23 | $12.53 | $13.06 | $13.06 | 553,771 |
| 2022-03-28 | $12.06 | $12.64 | $12.04 | $12.50 | $12.50 | 429,978 |
| 2022-03-25 | $12.18 | $12.38 | $12.02 | $12.20 | $12.20 | 296,836 |
| 2022-03-24 | $12.11 | $12.26 | $11.96 | $12.19 | $12.19 | 318,163 |
| 2022-03-23 | $12.32 | $12.49 | $12.02 | $12.07 | $12.07 | 352,110 |
| 2022-03-22 | $12.18 | $12.55 | $12.18 | $12.29 | $12.29 | 379,299 |
| 2022-03-21 | $12.30 | $12.37 | $12.08 | $12.25 | $12.25 | 480,573 |
| 2022-03-18 | $12.39 | $12.59 | $11.99 | $12.28 | $12.28 | 822,555 |
| 2022-03-17 | $11.48 | $12.23 | $11.25 | $12.23 | $12.23 | 774,799 |
| 2022-03-16 | $11.27 | $12.00 | $10.81 | $11.75 | $11.75 | 1,060,652 |
| 2022-03-15 | $10.65 | $11.07 | $10.39 | $11.06 | $11.06 | 684,028 |
| 2022-03-14 | $11.29 | $11.29 | $10.28 | $10.33 | $10.33 | 792,582 |
| 2022-03-11 | $12.40 | $12.52 | $11.30 | $11.36 | $11.36 | 558,202 |
| 2022-03-10 | $12.39 | $12.52 | $12.00 | $12.43 | $12.43 | 444,040 |
| 2022-03-09 | $12.72 | $13.02 | $12.55 | $12.64 | $12.64 | 514,068 |
| 2022-03-08 | $12.42 | $12.77 | $12.29 | $12.54 | $12.54 | 461,824 |
| 2022-03-07 | $12.27 | $12.83 | $12.10 | $12.61 | $12.61 | 1,573,298 |
| 2022-03-04 | $12.70 | $12.75 | $12.13 | $12.50 | $12.50 | 535,717 |
| 2022-03-03 | $13.05 | $13.05 | $12.58 | $12.83 | $12.83 | 430,444 |
| 2022-03-02 | $12.74 | $12.95 | $12.56 | $12.93 | $12.93 | 499,221 |
| 2022-03-01 | $12.20 | $12.64 | $12.12 | $12.57 | $12.57 | 621,454 |
| 2022-02-28 | $11.62 | $12.17 | $11.47 | $12.14 | $12.14 | 1,007,393 |
| 2022-02-25 | $12.36 | $12.37 | $11.54 | $11.61 | $11.61 | 835,482 |
| 2022-02-24 | $11.00 | $12.40 | $11.00 | $12.32 | $12.32 | 807,029 |
| 2022-02-23 | $12.06 | $12.28 | $11.89 | $11.98 | $11.98 | 560,545 |
| 2022-02-22 | $12.00 | $12.34 | $11.83 | $11.98 | $11.98 | 576,846 |
| 2022-02-18 | $11.96 | $12.40 | $11.58 | $12.38 | $12.38 | 631,753 |
| 2022-02-17 | $12.43 | $12.50 | $11.99 | $12.06 | $12.06 | 695,789 |
| 2022-02-16 | $12.36 | $12.64 | $12.22 | $12.62 | $12.62 | 607,264 |
| 2022-02-15 | $12.23 | $12.48 | $12.18 | $12.44 | $12.44 | 414,554 |
| 2022-02-14 | $11.91 | $12.25 | $11.84 | $12.04 | $12.04 | 578,238 |
| 2022-02-11 | $12.34 | $12.55 | $11.84 | $11.96 | $11.96 | 468,561 |
| 2022-02-10 | $12.50 | $12.86 | $12.30 | $12.39 | $12.39 | 612,853 |
| 2022-02-09 | $12.24 | $12.97 | $12.24 | $12.84 | $12.84 | 945,455 |
| 2022-02-08 | $11.99 | $12.20 | $11.90 | $12.16 | $12.16 | 424,748 |
| 2022-02-07 | $11.99 | $12.28 | $11.83 | $11.91 | $11.91 | 497,623 |
| 2022-02-04 | $11.73 | $11.98 | $11.55 | $11.93 | $11.93 | 490,005 |
| 2022-02-03 | $11.90 | $12.24 | $11.63 | $11.66 | $11.66 | 797,274 |
| 2022-02-02 | $12.82 | $12.85 | $12.22 | $12.26 | $12.26 | 913,018 |
| 2022-02-01 | $12.91 | $13.20 | $12.56 | $12.75 | $12.75 | 862,779 |
| 2022-01-31 | $11.95 | $12.74 | $11.93 | $12.70 | $12.70 | 1,050,858 |
| 2022-01-28 | $11.50 | $11.87 | $11.19 | $11.85 | $11.85 | 961,993 |
| 2022-01-27 | $12.17 | $12.46 | $11.47 | $11.68 | $11.68 | 1,350,326 |
| 2022-01-26 | $12.48 | $13.43 | $12.05 | $12.23 | $12.23 | 2,033,946 |
| 2022-01-25 | $11.90 | $12.28 | $11.55 | $12.21 | $12.21 | 816,574 |
| 2022-01-24 | $11.43 | $12.14 | $10.89 | $12.09 | $12.09 | 3,397,231 |
| 2022-01-21 | $12.99 | $13.10 | $12.56 | $12.61 | $12.61 | 1,538,273 |
| 2022-01-20 | $13.88 | $14.12 | $13.03 | $13.08 | $13.08 | 1,475,291 |
| 2022-01-19 | $14.24 | $14.29 | $13.70 | $13.82 | $13.82 | 708,256 |
| 2022-01-18 | $13.80 | $14.80 | $13.65 | $14.29 | $14.29 | 1,649,328 |
| 2022-01-14 | $14.00 | $14.04 | $13.36 | $13.89 | $13.89 | 1,702,197 |
| 2022-01-13 | $14.36 | $14.64 | $13.92 | $14.11 | $14.11 | 628,381 |
| 2022-01-12 | $14.56 | $14.57 | $14.11 | $14.25 | $14.25 | 627,089 |
| 2022-01-11 | $14.11 | $14.54 | $13.79 | $14.36 | $14.36 | 644,320 |
| 2022-01-10 | $14.27 | $14.37 | $13.70 | $14.00 | $14.00 | 926,139 |
| 2022-01-07 | $14.48 | $14.93 | $14.44 | $14.55 | $14.55 | 531,898 |
| 2022-01-06 | $14.49 | $14.60 | $13.46 | $14.48 | $14.48 | 1,847,964 |
| 2022-01-05 | $15.44 | $15.62 | $14.47 | $14.49 | $14.49 | 1,316,478 |
| 2022-01-04 | $15.39 | $15.57 | $15.22 | $15.48 | $15.48 | 628,694 |
| 2022-01-03 | $15.54 | $15.64 | $15.11 | $15.47 | $15.47 | 763,344 |
| 2021-12-31 | $15.58 | $15.87 | $15.40 | $15.54 | $15.54 | 651,107 |
| 2021-12-30 | $15.30 | $16.00 | $15.30 | $15.63 | $15.63 | 795,087 |
| 2021-12-29 | $15.58 | $15.70 | $15.30 | $15.32 | $15.32 | 656,576 |
| 2021-12-28 | $15.90 | $16.02 | $15.58 | $15.64 | $15.64 | 801,097 |
| 2021-12-27 | $16.36 | $16.38 | $15.81 | $16.05 | $16.05 | 783,611 |
| 2021-12-23 | $16.50 | $16.77 | $16.25 | $16.35 | $16.35 | 573,494 |
| 2021-12-22 | $16.81 | $17.11 | $16.47 | $16.50 | $16.50 | 867,000 |
| 2021-12-21 | $16.36 | $17.03 | $16.05 | $16.90 | $16.90 | 816,709 |
| 2021-12-20 | $16.32 | $16.60 | $16.16 | $16.36 | $16.36 | 579,962 |
| 2021-12-17 | $16.38 | $17.11 | $16.04 | $16.79 | $16.79 | 1,311,998 |
| 2021-12-16 | $16.74 | $16.82 | $16.11 | $16.53 | $16.53 | 764,953 |
| 2021-12-15 | $16.00 | $16.58 | $15.50 | $16.52 | $16.52 | 920,145 |
| 2021-12-14 | $15.87 | $16.09 | $15.65 | $15.96 | $15.96 | 726,235 |
| 2021-12-13 | $16.03 | $16.27 | $15.73 | $16.12 | $16.12 | 615,817 |
| 2021-12-10 | $16.21 | $16.29 | $15.74 | $16.04 | $16.04 | 625,681 |
| 2021-12-09 | $16.27 | $16.40 | $15.92 | $15.95 | $15.95 | 560,476 |
| 2021-12-08 | $16.65 | $16.65 | $15.79 | $16.27 | $16.27 | 881,628 |
| 2021-12-07 | $15.41 | $16.06 | $15.34 | $15.86 | $15.86 | 617,298 |
| 2021-12-06 | $15.12 | $15.52 | $14.81 | $15.16 | $15.16 | 1,219,618 |
| 2021-12-03 | $15.95 | $15.95 | $15.01 | $15.16 | $15.16 | 1,421,189 |
| 2021-12-02 | $15.60 | $15.98 | $15.30 | $15.82 | $15.82 | 874,543 |
| 2021-12-01 | $16.18 | $16.47 | $15.50 | $15.51 | $15.51 | 1,768,232 |
| 2021-11-30 | $16.84 | $17.36 | $16.02 | $16.09 | $16.09 | 1,781,155 |
| 2021-11-29 | $16.88 | $17.20 | $16.29 | $17.11 | $17.11 | 1,435,701 |
| 2021-11-26 | $16.84 | $17.20 | $16.64 | $16.84 | $16.84 | 593,945 |
| 2021-11-24 | $17.24 | $17.71 | $16.94 | $17.20 | $17.20 | 685,912 |
| 2021-11-23 | $17.48 | $17.75 | $16.80 | $17.49 | $17.49 | 1,103,625 |
| 2021-11-22 | $17.50 | $18.05 | $16.76 | $17.67 | $17.67 | 1,768,718 |
| 2021-11-19 | $16.95 | $17.60 | $16.93 | $17.50 | $17.50 | 1,251,620 |
| 2021-11-18 | $17.90 | $17.95 | $16.76 | $17.15 | $17.15 | 1,944,255 |
| 2021-11-17 | $16.48 | $19.00 | $16.07 | $18.30 | $18.30 | 8,987,241 |
| 2021-11-16 | $16.10 | $17.25 | $15.41 | $15.94 | $15.94 | 6,197,645 |
| 2021-11-15 | $16.42 | $16.67 | $16.09 | $16.39 | $16.39 | 1,647,225 |
| 2021-11-12 | $16.97 | $17.09 | $16.02 | $16.29 | $16.29 | 3,739,877 |
| 2021-11-11 | $16.38 | $17.08 | $15.82 | $17.03 | $17.03 | 4,624,355 |
| 2021-11-10 | $17.61 | $17.61 | $16.88 | $17.23 | $17.23 | 2,610,026 |
| 2021-11-09 | $17.80 | $17.85 | $17.33 | $17.77 | $17.77 | 968,645 |
| 2021-11-08 | $18.19 | $18.27 | $17.78 | $17.84 | $17.84 | 1,147,741 |
| 2021-11-05 | $18.21 | $18.47 | $17.91 | $18.16 | $18.16 | 668,440 |
| 2021-11-04 | $18.81 | $19.02 | $18.18 | $18.23 | $18.23 | 951,394 |
| 2021-11-03 | $18.34 | $19.02 | $18.33 | $18.83 | $18.83 | 890,963 |
| 2021-11-02 | $18.02 | $18.35 | $17.79 | $18.32 | $18.32 | 1,219,197 |
| 2021-11-01 | $17.98 | $18.20 | $17.78 | $18.08 | $18.08 | 966,778 |
| 2021-10-29 | $17.99 | $18.31 | $17.84 | $17.97 | $17.97 | 837,383 |
| 2021-10-28 | $17.89 | $18.13 | $17.61 | $18.04 | $18.04 | 932,227 |
| 2021-10-27 | $18.07 | $18.17 | $17.67 | $17.69 | $17.69 | 893,372 |
| 2021-10-26 | $18.00 | $18.30 | $17.61 | $17.78 | $17.78 | 778,701 |
| 2021-10-25 | $17.68 | $17.89 | $17.29 | $17.82 | $17.82 | 717,327 |
| 2021-10-22 | $17.75 | $17.95 | $17.33 | $17.56 | $17.56 | 1,236,696 |
| 2021-10-21 | $18.17 | $18.60 | $18.06 | $18.12 | $18.12 | 596,289 |
| 2021-10-20 | $17.75 | $18.52 | $17.71 | $18.27 | $18.27 | 1,015,447 |
| 2021-10-19 | $17.58 | $17.76 | $17.27 | $17.69 | $17.69 | 1,054,222 |
| 2021-10-18 | $17.67 | $17.75 | $17.27 | $17.40 | $17.40 | 1,227,372 |
| 2021-10-15 | $18.11 | $18.14 | $17.60 | $17.67 | $17.67 | 953,928 |
| 2021-10-14 | $18.35 | $18.35 | $17.95 | $17.97 | $17.97 | 1,109,183 |
| 2021-10-13 | $18.13 | $18.30 | $17.95 | $18.07 | $18.07 | 974,250 |
| 2021-10-12 | $18.30 | $18.84 | $18.05 | $18.13 | $18.13 | 801,826 |
| 2021-10-11 | $18.00 | $18.75 | $17.79 | $18.23 | $18.23 | 659,223 |
| 2021-10-08 | $18.04 | $18.16 | $17.79 | $17.99 | $17.99 | 789,770 |
| 2021-10-07 | $18.18 | $18.44 | $17.93 | $17.99 | $17.99 | 801,582 |
| 2021-10-06 | $18.26 | $18.64 | $17.99 | $18.07 | $18.07 | 660,403 |
| 2021-10-05 | $18.02 | $18.64 | $18.02 | $18.58 | $18.58 | 810,007 |
| 2021-10-04 | $18.49 | $18.49 | $17.96 | $18.03 | $18.03 | 905,348 |
| 2021-10-01 | $18.64 | $18.79 | $17.92 | $18.49 | $18.49 | 880,483 |
| 2021-09-30 | $18.64 | $18.76 | $18.32 | $18.43 | $18.43 | 502,891 |
| 2021-09-29 | $18.76 | $19.03 | $18.27 | $18.48 | $18.48 | 611,881 |
| 2021-09-28 | $19.05 | $19.24 | $18.44 | $18.74 | $18.74 | 924,919 |
| 2021-09-27 | $19.00 | $19.57 | $18.81 | $19.28 | $19.28 | 521,491 |
| 2021-09-24 | $19.89 | $19.89 | $19.00 | $19.01 | $19.01 | 712,153 |
| 2021-09-23 | $19.74 | $20.00 | $19.55 | $19.93 | $19.93 | 484,890 |
| 2021-09-22 | $19.16 | $19.74 | $18.94 | $19.57 | $19.57 | 694,187 |
| 2021-09-21 | $19.53 | $19.76 | $19.06 | $19.11 | $19.11 | 758,829 |
| 2021-09-20 | $19.10 | $19.87 | $19.10 | $19.70 | $19.70 | 1,331,714 |
| 2021-09-17 | $19.31 | $20.26 | $19.13 | $20.20 | $20.20 | 3,096,691 |
| 2021-09-16 | $19.50 | $19.82 | $19.21 | $19.32 | $19.32 | 694,229 |
| 2021-09-15 | $19.65 | $19.91 | $19.40 | $19.61 | $19.61 | 633,402 |
| 2021-09-14 | $20.01 | $20.18 | $19.27 | $19.74 | $19.74 | 1,143,775 |
| 2021-09-13 | $20.33 | $20.51 | $19.76 | $19.88 | $19.88 | 1,309,124 |
| 2021-09-10 | $21.29 | $21.59 | $20.55 | $20.59 | $20.59 | 806,168 |
| 2021-09-09 | $20.47 | $21.69 | $20.40 | $21.37 | $21.37 | 936,988 |
| 2021-09-08 | $21.17 | $21.34 | $20.44 | $20.98 | $20.98 | 1,189,624 |
| 2021-09-07 | $21.53 | $21.96 | $20.60 | $21.63 | $21.63 | 1,739,398 |
| 2021-09-03 | $24.10 | $25.35 | $21.70 | $22.08 | $22.08 | 5,064,968 |
| 2021-09-02 | $22.60 | $24.18 | $22.56 | $24.03 | $24.03 | 3,300,285 |
| 2021-09-01 | $21.99 | $22.97 | $21.42 | $22.42 | $22.42 | 3,357,864 |
| 2021-08-31 | $21.30 | $21.84 | $20.61 | $21.17 | $21.17 | 2,401,927 |
| 2021-08-30 | $20.01 | $21.21 | $19.79 | $21.03 | $21.03 | 1,954,715 |
| 2021-08-27 | $19.11 | $20.43 | $19.11 | $20.10 | $20.10 | 1,651,844 |
| 2021-08-26 | $20.03 | $20.56 | $18.85 | $19.34 | $19.34 | 2,476,767 |
| 2021-08-25 | $18.83 | $20.50 | $18.83 | $20.38 | $20.38 | 3,031,649 |
| 2021-08-24 | $18.50 | $19.16 | $17.75 | $19.16 | $19.16 | 2,229,939 |
| 2021-08-23 | $17.00 | $18.68 | $17.00 | $18.65 | $18.65 | 3,903,344 |
| 2021-08-20 | $16.22 | $17.32 | $16.15 | $16.86 | $16.86 | 2,566,034 |
| 2021-08-19 | $16.50 | $16.63 | $15.96 | $16.07 | $16.07 | 1,573,774 |
| 2021-08-18 | $16.28 | $16.97 | $15.78 | $16.59 | $16.59 | 3,368,711 |
| 2021-08-17 | $16.34 | $16.64 | $15.87 | $16.01 | $16.01 | 3,982,308 |
| 2021-08-16 | $17.45 | $17.48 | $16.39 | $16.45 | $16.45 | 4,220,936 |
| 2021-08-13 | $18.25 | $18.74 | $17.00 | $17.01 | $17.01 | 10,979,705 |
| 2021-08-12 | $20.79 | $20.85 | $19.83 | $20.31 | $20.31 | 2,589,316 |
| 2021-08-11 | $21.49 | $21.49 | $20.66 | $20.79 | $20.79 | 1,281,932 |
| 2021-08-10 | $21.50 | $21.88 | $21.43 | $21.45 | $21.45 | 858,541 |
| 2021-08-09 | $20.57 | $21.45 | $20.45 | $21.34 | $21.34 | 949,864 |
| 2021-08-06 | $20.36 | $20.69 | $20.14 | $20.59 | $20.59 | 579,430 |
| 2021-08-05 | $20.13 | $20.66 | $19.87 | $20.37 | $20.37 | 715,431 |
| 2021-08-04 | $19.91 | $20.35 | $19.70 | $20.19 | $20.19 | 643,985 |
| 2021-08-03 | $20.04 | $20.22 | $19.64 | $19.91 | $19.91 | 865,807 |
| 2021-08-02 | $19.76 | $20.07 | $19.53 | $19.97 | $19.97 | 651,578 |
| 2021-07-30 | $19.44 | $20.11 | $19.42 | $19.72 | $19.72 | 513,925 |
| 2021-07-29 | $19.63 | $20.20 | $19.50 | $19.55 | $19.55 | 747,155 |
| 2021-07-28 | $19.16 | $19.68 | $19.00 | $19.54 | $19.54 | 520,339 |
| 2021-07-27 | $19.46 | $19.87 | $18.91 | $19.07 | $19.07 | 841,065 |
| 2021-07-26 | $19.10 | $19.82 | $19.10 | $19.59 | $19.59 | 679,803 |
| 2021-07-23 | $19.72 | $19.75 | $19.12 | $19.26 | $19.26 | 917,417 |
| 2021-07-22 | $19.97 | $19.99 | $19.30 | $19.64 | $19.64 | 930,918 |
| 2021-07-21 | $20.07 | $20.42 | $19.87 | $19.97 | $19.97 | 607,203 |
| 2021-07-20 | $19.57 | $20.12 | $19.17 | $20.04 | $20.04 | 845,204 |
| 2021-07-19 | $19.73 | $19.88 | $19.13 | $19.36 | $19.36 | 1,563,619 |
| 2021-07-16 | $20.16 | $20.85 | $19.85 | $20.00 | $20.00 | 1,057,495 |
| 2021-07-15 | $19.63 | $20.30 | $19.36 | $20.12 | $20.12 | 1,107,814 |
| 2021-07-14 | $20.60 | $20.61 | $19.46 | $19.54 | $19.54 | 1,735,798 |
| 2021-07-13 | $20.25 | $21.02 | $20.20 | $20.60 | $20.60 | 1,307,415 |
| 2021-07-12 | $20.47 | $20.55 | $19.75 | $20.00 | $20.00 | 902,660 |
| 2021-07-09 | $20.00 | $20.21 | $19.60 | $20.08 | $20.08 | 446,630 |
| 2021-07-08 | $19.15 | $20.00 | $19.06 | $19.95 | $19.95 | 957,496 |
| 2021-07-07 | $20.66 | $20.77 | $19.61 | $19.64 | $19.64 | 1,452,541 |
| 2021-07-06 | $20.94 | $21.21 | $20.43 | $20.60 | $20.60 | 954,928 |
| 2021-07-02 | $21.45 | $21.68 | $20.86 | $20.94 | $20.94 | 776,175 |
| 2021-07-01 | $21.45 | $21.71 | $21.01 | $21.40 | $21.40 | 1,037,174 |
| 2021-06-30 | $22.02 | $22.09 | $21.22 | $21.45 | $21.45 | 1,979,672 |
| 2021-06-29 | $20.31 | $21.16 | $20.10 | $21.03 | $21.03 | 1,150,147 |
| 2021-06-28 | $20.20 | $20.28 | $19.95 | $20.25 | $20.25 | 1,333,530 |
| 2021-06-25 | $20.20 | $20.41 | $19.93 | $20.00 | $20.00 | 7,130,862 |
| 2021-06-24 | $20.31 | $20.97 | $20.05 | $20.16 | $20.16 | 1,622,429 |
| 2021-06-23 | $20.38 | $20.38 | $19.95 | $20.15 | $20.15 | 1,241,828 |
| 2021-06-22 | $19.97 | $20.35 | $19.70 | $20.03 | $20.03 | 1,245,552 |
| 2021-06-21 | $20.41 | $20.53 | $19.82 | $20.12 | $20.12 | 1,131,557 |
| 2021-06-18 | $20.56 | $21.13 | $20.35 | $20.50 | $20.50 | 1,555,842 |
| 2021-06-17 | $21.13 | $21.30 | $20.64 | $20.96 | $20.96 | 2,001,114 |
| 2021-06-16 | $21.61 | $22.43 | $21.12 | $21.74 | $21.74 | 1,747,845 |
| 2021-06-15 | $22.24 | $24.25 | $21.32 | $21.87 | $21.87 | 5,323,455 |
| 2021-06-14 | $22.29 | $22.59 | $22.10 | $22.35 | $22.35 | 1,223,479 |
| 2021-06-11 | $22.26 | $22.61 | $21.91 | $22.22 | $22.22 | 809,117 |
| 2021-06-10 | $22.71 | $22.92 | $21.96 | $22.49 | $22.49 | 1,031,052 |
| 2021-06-09 | $23.24 | $23.58 | $22.66 | $22.99 | $22.99 | 879,342 |
| 2021-06-08 | $23.22 | $23.59 | $22.50 | $23.20 | $23.20 | 1,146,206 |
| 2021-06-07 | $22.49 | $23.28 | $22.10 | $23.22 | $23.22 | 1,260,922 |
| 2021-06-04 | $22.06 | $22.58 | $21.91 | $22.34 | $22.34 | 988,278 |
| 2021-06-03 | $22.68 | $23.10 | $21.92 | $22.01 | $22.01 | 1,634,528 |
| 2021-06-02 | $21.72 | $23.37 | $21.72 | $23.29 | $23.29 | 1,560,219 |
| 2021-06-01 | $21.18 | $21.82 | $20.80 | $21.67 | $21.67 | 837,809 |
| 2021-05-28 | $22.00 | $22.48 | $21.12 | $21.28 | $21.28 | 1,017,507 |
| 2021-05-27 | $22.48 | $22.60 | $21.56 | $22.01 | $22.01 | 1,669,257 |
| 2021-05-26 | $22.07 | $23.27 | $21.81 | $22.31 | $22.31 | 2,478,413 |
| 2021-05-25 | $20.72 | $22.19 | $20.51 | $21.49 | $21.49 | 1,904,717 |
| 2021-05-24 | $20.50 | $20.78 | $19.86 | $20.44 | $20.44 | 856,977 |
| 2021-05-21 | $19.98 | $20.82 | $19.72 | $20.45 | $20.45 | 1,261,613 |
| 2021-05-20 | $19.44 | $20.33 | $19.41 | $19.98 | $19.98 | 1,146,170 |
| 2021-05-19 | $19.60 | $20.12 | $19.10 | $19.19 | $19.19 | 2,187,459 |
| 2021-05-18 | $18.15 | $19.95 | $18.15 | $19.84 | $19.84 | 2,044,924 |
| 2021-05-17 | $17.77 | $18.23 | $17.50 | $18.01 | $18.01 | 818,237 |
| 2021-05-14 | $16.99 | $18.05 | $16.98 | $17.78 | $17.78 | 1,109,555 |
| 2021-05-13 | $16.83 | $17.65 | $16.61 | $16.85 | $16.85 | 1,632,634 |
| 2021-05-12 | $17.12 | $17.67 | $16.90 | $17.14 | $17.14 | 1,710,354 |
| 2021-05-11 | $16.49 | $17.21 | $16.05 | $17.09 | $17.09 | 1,612,635 |
| 2021-05-10 | $17.40 | $17.52 | $16.55 | $17.05 | $17.05 | 1,318,847 |
| 2021-05-07 | $17.08 | $17.54 | $16.80 | $17.37 | $17.37 | 1,123,396 |
| 2021-05-06 | $17.66 | $17.74 | $16.76 | $16.93 | $16.93 | 1,697,169 |
| 2021-05-05 | $17.90 | $18.34 | $17.66 | $17.73 | $17.73 | 963,025 |
| 2021-05-04 | $18.46 | $18.48 | $17.27 | $17.75 | $17.75 | 1,889,179 |
| 2021-05-03 | $17.80 | $18.79 | $17.57 | $18.08 | $18.08 | 2,060,617 |
| 2021-04-30 | $17.44 | $17.98 | $17.41 | $17.70 | $17.70 | 921,311 |
| 2021-04-29 | $18.00 | $18.11 | $17.20 | $17.66 | $17.66 | 1,127,898 |
| 2021-04-28 | $17.92 | $18.23 | $17.64 | $17.88 | $17.88 | 1,131,070 |
| 2021-04-27 | $17.96 | $18.30 | $17.65 | $17.99 | $17.99 | 1,241,430 |
| 2021-04-26 | $17.60 | $17.99 | $17.34 | $17.82 | $17.82 | 1,114,748 |
| 2021-04-23 | $16.83 | $17.53 | $16.76 | $17.48 | $17.48 | 1,342,078 |
| 2021-04-22 | $16.96 | $17.49 | $16.48 | $16.68 | $16.68 | 2,531,305 |
| 2021-04-21 | $16.02 | $16.88 | $15.60 | $16.46 | $16.46 | 3,292,542 |
| 2021-04-20 | $17.00 | $17.01 | $15.42 | $16.09 | $16.09 | 7,506,586 |
| 2021-04-19 | $18.20 | $18.34 | $16.52 | $16.62 | $16.62 | 9,118,938 |
| 2021-04-16 | $18.25 | $18.88 | $17.92 | $18.71 | $18.71 | 2,183,863 |
| 2021-04-15 | $18.50 | $18.59 | $17.98 | $18.14 | $18.14 | 1,993,837 |
| 2021-04-14 | $18.96 | $18.96 | $18.30 | $18.36 | $18.36 | 2,020,811 |
| 2021-04-13 | $19.09 | $19.10 | $18.47 | $18.87 | $18.87 | 2,073,731 |
| 2021-04-12 | $19.20 | $19.23 | $18.76 | $18.97 | $18.97 | 1,390,750 |
| 2021-04-09 | $19.23 | $19.37 | $18.93 | $19.19 | $19.19 | 1,285,480 |
| 2021-04-08 | $19.83 | $19.83 | $19.15 | $19.19 | $19.19 | 1,377,549 |
| 2021-04-07 | $20.01 | $20.30 | $19.44 | $19.55 | $19.55 | 1,064,280 |
| 2021-04-06 | $19.83 | $20.27 | $19.51 | $20.14 | $20.14 | 839,900 |
| 2021-04-05 | $19.92 | $20.19 | $19.58 | $19.96 | $19.96 | 1,261,218 |
| 2021-04-01 | $19.88 | $19.97 | $19.16 | $19.44 | $19.44 | 946,069 |
| 2021-03-31 | $19.21 | $19.70 | $18.80 | $19.43 | $19.43 | 1,364,504 |
| 2021-03-30 | $19.00 | $19.00 | $18.25 | $18.82 | $18.82 | 1,870,882 |
| 2021-03-29 | $19.31 | $19.92 | $18.86 | $18.93 | $18.93 | 1,174,570 |
| 2021-03-26 | $19.15 | $19.20 | $18.66 | $19.11 | $19.11 | 1,265,395 |
| 2021-03-25 | $18.95 | $19.39 | $18.61 | $18.96 | $18.96 | 2,099,414 |
| 2021-03-24 | $20.15 | $20.20 | $19.34 | $19.34 | $19.34 | 1,192,192 |
| 2021-03-23 | $20.37 | $20.40 | $19.81 | $20.09 | $20.09 | 1,527,941 |
| 2021-03-22 | $20.60 | $21.15 | $20.00 | $20.42 | $20.42 | 1,858,483 |
| 2021-03-19 | $21.10 | $21.15 | $20.18 | $20.82 | $20.82 | 1,998,869 |
| 2021-03-18 | $21.25 | $21.64 | $20.80 | $21.15 | $21.15 | 1,354,024 |
| 2021-03-17 | $21.07 | $21.75 | $20.70 | $21.58 | $21.58 | 1,306,936 |
| 2021-03-16 | $22.43 | $22.45 | $21.30 | $21.84 | $21.84 | 1,074,107 |
| 2021-03-15 | $21.72 | $22.50 | $21.60 | $22.34 | $22.34 | 1,407,801 |
| 2021-03-12 | $20.61 | $21.50 | $20.01 | $21.39 | $21.39 | 1,691,066 |
| 2021-03-11 | $20.80 | $21.50 | $20.55 | $20.81 | $20.81 | 2,961,311 |
| 2021-03-10 | $21.75 | $21.85 | $20.62 | $21.39 | $21.39 | 2,313,350 |
| 2021-03-09 | $19.77 | $20.96 | $19.77 | $20.46 | $20.46 | 1,178,194 |
| 2021-03-08 | $19.49 | $20.17 | $18.91 | $19.24 | $19.24 | 1,530,075 |
| 2021-03-05 | $19.03 | $19.33 | $17.41 | $19.12 | $19.12 | 3,001,918 |
| 2021-03-04 | $20.23 | $20.34 | $18.56 | $19.28 | $19.28 | 2,561,692 |
| 2021-03-03 | $21.06 | $21.18 | $20.14 | $20.21 | $20.21 | 1,129,245 |
| 2021-03-02 | $21.49 | $21.88 | $20.93 | $21.03 | $21.03 | 865,872 |
| 2021-03-01 | $20.87 | $21.40 | $20.40 | $21.18 | $21.18 | 1,019,231 |
| 2021-02-26 | $20.06 | $20.65 | $19.50 | $19.93 | $19.93 | 1,329,751 |
| 2021-02-25 | $21.00 | $21.23 | $19.71 | $20.00 | $20.00 | 1,521,142 |
| 2021-02-24 | $21.31 | $21.67 | $20.90 | $21.13 | $21.13 | 1,183,930 |
| 2021-02-23 | $20.02 | $21.00 | $18.80 | $20.94 | $20.94 | 3,235,778 |
| 2021-02-22 | $22.73 | $22.79 | $21.23 | $21.38 | $21.38 | 2,639,634 |
| 2021-02-19 | $23.53 | $23.85 | $22.66 | $22.78 | $22.78 | 1,662,428 |
| 2021-02-18 | $23.99 | $24.33 | $23.25 | $23.42 | $23.42 | 1,193,837 |
| 2021-02-17 | $24.42 | $25.73 | $23.95 | $24.37 | $24.37 | 2,150,501 |
| 2021-02-16 | $23.77 | $24.67 | $23.25 | $24.60 | $24.60 | 2,017,304 |
| 2021-02-12 | $23.75 | $23.80 | $23.18 | $23.42 | $23.42 | 1,004,115 |
| 2021-02-11 | $24.50 | $24.59 | $23.31 | $23.83 | $23.83 | 1,614,324 |
| 2021-02-10 | $23.95 | $24.98 | $23.59 | $24.56 | $24.56 | 2,413,374 |
| 2021-02-09 | $24.05 | $24.40 | $23.61 | $24.09 | $24.09 | 1,695,903 |
| 2021-02-08 | $24.94 | $24.94 | $23.78 | $24.20 | $24.20 | 1,732,384 |
| 2021-02-05 | $24.76 | $24.76 | $23.90 | $24.74 | $24.74 | 1,308,332 |
| 2021-02-04 | $23.88 | $25.08 | $23.86 | $24.45 | $24.45 | 1,714,345 |
| 2021-02-03 | $23.19 | $23.87 | $22.93 | $23.53 | $23.53 | 1,133,555 |
| 2021-02-02 | $23.60 | $23.69 | $22.85 | $23.19 | $23.19 | 1,277,966 |
| 2021-02-01 | $23.10 | $23.73 | $21.85 | $23.43 | $23.43 | 2,401,858 |
| 2021-01-29 | $23.74 | $23.96 | $22.57 | $23.15 | $23.15 | 2,027,965 |
| 2021-01-28 | $24.26 | $24.58 | $23.41 | $23.80 | $23.80 | 2,281,080 |
| 2021-01-27 | $23.66 | $25.41 | $23.65 | $24.28 | $24.28 | 3,106,638 |
| 2021-01-26 | $25.71 | $25.88 | $24.17 | $24.65 | $24.65 | 3,094,209 |
| 2021-01-25 | $24.50 | $25.85 | $23.52 | $24.50 | $24.50 | 3,377,429 |
| 2021-01-22 | $23.85 | $24.65 | $23.84 | $24.54 | $24.54 | 1,682,358 |
| 2021-01-21 | $24.62 | $24.83 | $23.88 | $24.08 | $24.08 | 1,985,725 |
| 2021-01-20 | $24.75 | $24.99 | $23.87 | $24.59 | $24.59 | 2,573,468 |
| 2021-01-19 | $25.99 | $26.53 | $24.46 | $24.69 | $24.69 | 3,437,812 |
| 2021-01-15 | $26.85 | $26.90 | $25.16 | $25.28 | $25.28 | 2,954,311 |
| 2021-01-14 | $26.07 | $27.80 | $26.00 | $26.81 | $26.81 | 4,739,514 |
| 2021-01-13 | $25.44 | $26.57 | $25.13 | $25.56 | $25.56 | 2,613,906 |
| 2021-01-12 | $23.99 | $25.75 | $23.85 | $25.44 | $25.44 | 3,615,263 |
| 2021-01-11 | $23.54 | $24.72 | $23.40 | $23.94 | $23.94 | 3,502,859 |
| 2021-01-08 | $23.88 | $23.94 | $23.27 | $23.75 | $23.75 | 2,687,624 |
| 2021-01-07 | $24.32 | $24.49 | $23.60 | $23.91 | $23.91 | 2,373,232 |
| 2021-01-06 | $23.80 | $24.83 | $23.01 | $23.45 | $23.45 | 2,824,841 |
| 2021-01-05 | $23.71 | $24.18 | $23.42 | $23.60 | $23.60 | 1,839,746 |
| 2021-01-04 | $23.92 | $24.28 | $22.90 | $23.53 | $23.53 | 2,787,688 |
| 2020-12-31 | $24.10 | $24.45 | $22.82 | $22.89 | $22.89 | 1,958,143 |
| 2020-12-30 | $22.97 | $24.50 | $22.97 | $24.32 | $24.32 | 1,790,360 |
| 2020-12-29 | $23.25 | $23.67 | $22.07 | $22.68 | $22.68 | 2,601,136 |
| 2020-12-28 | $25.29 | $25.30 | $23.10 | $23.42 | $23.42 | 3,163,137 |
| 2020-12-24 | $25.00 | $25.84 | $24.67 | $24.96 | $24.96 | 1,916,843 |
| 2020-12-23 | $25.85 | $25.89 | $24.59 | $24.69 | $24.69 | 2,595,267 |
| 2020-12-22 | $26.21 | $26.74 | $23.31 | $25.86 | $25.86 | 7,103,040 |
| 2020-12-21 | $23.30 | $25.58 | $23.14 | $25.50 | $25.50 | 8,997,300 |
| 2020-12-18 | $21.28 | $22.90 | $20.95 | $22.16 | $22.16 | 9,516,400 |
| 2020-12-17 | $19.48 | $20.31 | $19.33 | $20.26 | $20.26 | 3,271,141 |
| 2020-12-16 | $19.45 | $19.60 | $18.40 | $19.25 | $19.25 | 3,240,502 |
| 2020-12-15 | $20.90 | $21.39 | $19.21 | $19.35 | $19.35 | 6,832,310 |
| 2020-12-14 | $19.24 | $20.65 | $18.67 | $20.45 | $20.45 | 5,896,421 |
| 2020-12-11 | $17.59 | $18.56 | $17.23 | $18.31 | $18.31 | 2,626,802 |
| 2020-12-10 | $17.33 | $17.79 | $16.90 | $17.61 | $17.61 | 1,095,413 |
| 2020-12-09 | $17.91 | $18.24 | $16.83 | $17.45 | $17.45 | 2,846,433 |
| 2020-12-08 | $16.19 | $17.48 | $16.12 | $16.89 | $16.89 | 2,509,281 |
| 2020-12-07 | $16.07 | $16.60 | $15.70 | $15.96 | $15.96 | 1,531,642 |
| 2020-12-04 | $15.64 | $15.75 | $15.18 | $15.69 | $15.69 | 1,019,658 |
| 2020-12-03 | $15.42 | $16.05 | $14.95 | $15.67 | $15.67 | 1,692,461 |
| 2020-12-02 | $14.65 | $15.59 | $14.44 | $15.42 | $15.42 | 1,557,743 |
| 2020-12-01 | $15.25 | $15.37 | $14.09 | $14.94 | $14.94 | 2,746,788 |
| 2020-11-30 | $15.65 | $15.70 | $15.01 | $15.24 | $15.24 | 1,825,661 |
| 2020-11-27 | $15.85 | $16.00 | $15.63 | $15.83 | $15.83 | 1,072,498 |
| 2020-11-25 | $15.70 | $16.05 | $15.35 | $15.94 | $15.94 | 1,485,869 |
| 2020-11-24 | $17.10 | $17.10 | $15.55 | $15.81 | $15.81 | 2,823,844 |
| 2020-11-23 | $16.00 | $17.40 | $15.04 | $17.35 | $17.35 | 4,439,387 |
| 2020-11-20 | $15.85 | $16.17 | $15.35 | $15.79 | $15.79 | 2,185,492 |
| 2020-11-19 | $16.05 | $16.27 | $15.12 | $15.70 | $15.70 | 5,154,348 |
| 2020-11-18 | $17.10 | $17.40 | $16.71 | $16.83 | $16.83 | 1,179,488 |
| 2020-11-17 | $17.22 | $17.65 | $16.85 | $17.01 | $17.01 | 1,562,317 |
| 2020-11-16 | $17.20 | $17.20 | $16.40 | $16.63 | $16.63 | 1,139,056 |
| 2020-11-13 | $17.43 | $17.50 | $16.72 | $17.06 | $17.06 | 1,180,674 |
| 2020-11-12 | $17.49 | $17.96 | $17.20 | $17.49 | $17.49 | 738,443 |
| 2020-11-11 | $17.69 | $17.93 | $16.91 | $17.64 | $17.64 | 960,682 |
| 2020-11-10 | $19.13 | $19.49 | $17.28 | $17.29 | $17.29 | 2,551,810 |
| 2020-11-09 | $20.90 | $20.95 | $19.06 | $20.06 | $20.06 | 1,540,469 |
| 2020-11-06 | $19.24 | $19.68 | $18.61 | $19.60 | $19.60 | 985,991 |
| 2020-11-05 | $18.64 | $19.41 | $18.25 | $19.12 | $19.12 | 960,250 |
| 2020-11-04 | $17.18 | $18.58 | $16.83 | $18.00 | $18.00 | 1,073,001 |
| 2020-11-03 | $16.98 | $17.58 | $16.66 | $16.75 | $16.75 | 913,097 |
| 2020-11-02 | $17.60 | $17.90 | $16.55 | $16.55 | $16.55 | 869,244 |
| 2020-10-30 | $17.31 | $17.66 | $16.76 | $17.15 | $17.15 | 853,472 |
| 2020-10-29 | $17.84 | $18.44 | $17.33 | $17.52 | $17.52 | 971,195 |
| 2020-10-28 | $18.00 | $19.00 | $17.63 | $17.65 | $17.65 | 1,125,675 |
| 2020-10-27 | $16.76 | $19.89 | $16.75 | $19.01 | $19.01 | 2,436,987 |
| 2020-10-26 | $18.70 | $19.19 | $16.25 | $17.11 | $17.11 | 3,136,362 |
| 2020-10-23 | $19.66 | $20.00 | $18.82 | $19.22 | $19.22 | 1,016,475 |
| 2020-10-22 | $19.73 | $20.37 | $17.90 | $19.55 | $19.55 | 3,123,649 |
| 2020-10-21 | $21.75 | $22.00 | $19.50 | $20.46 | $20.46 | 1,792,917 |
| 2020-10-20 | $23.36 | $23.49 | $19.81 | $21.66 | $21.66 | 3,571,048 |
| 2020-10-19 | $25.67 | $26.50 | $23.34 | $23.39 | $23.39 | 1,625,444 |
| 2020-10-16 | $24.08 | $27.20 | $23.00 | $25.13 | $25.13 | 1,786,595 |
| 2020-10-15 | $24.90 | $25.25 | $22.52 | $24.07 | $24.07 | 2,906,920 |
| 2020-10-14 | $25.48 | $26.39 | $24.83 | $26.18 | $26.18 | 1,674,973 |
| 2020-10-13 | $24.40 | $25.22 | $23.96 | $25.20 | $25.20 | 943,027 |
| 2020-10-12 | $25.00 | $25.20 | $23.40 | $24.27 | $24.27 | 1,049,404 |
| 2020-10-09 | $24.41 | $25.83 | $23.70 | $24.40 | $24.40 | 1,102,721 |
| 2020-10-08 | $22.20 | $24.94 | $22.20 | $24.37 | $24.37 | 1,576,059 |
| 2020-10-07 | $22.60 | $22.88 | $21.15 | $22.16 | $22.16 | 1,337,986 |
| 2020-10-06 | $23.19 | $23.61 | $20.93 | $21.06 | $21.06 | 1,813,759 |
| 2020-10-05 | $23.50 | $24.18 | $22.30 | $23.23 | $23.23 | 994,710 |
| 2020-10-02 | $22.07 | $23.50 | $22.02 | $22.90 | $22.90 | 832,286 |
| 2020-10-01 | $24.02 | $24.57 | $22.90 | $23.97 | $23.97 | 884,468 |
| 2020-09-30 | $25.40 | $25.50 | $23.51 | $23.64 | $23.64 | 1,409,439 |
| 2020-09-29 | $25.26 | $26.00 | $25.10 | $25.54 | $25.54 | 1,077,748 |
| 2020-09-28 | $25.41 | $26.70 | $24.52 | $24.96 | $24.96 | 2,866,579 |
| 2020-09-25 | $20.97 | $24.33 | $20.55 | $22.29 | $22.29 | 2,344,934 |
| 2020-09-24 | $18.10 | $22.48 | $16.07 | $19.72 | $19.72 | 8,385,041 |
| 2020-09-23 | $24.76 | $25.60 | $21.21 | $22.83 | $22.83 | 2,788,694 |
| 2020-09-22 | $26.80 | $26.85 | $23.68 | $24.51 | $24.51 | 1,264,317 |
| 2020-09-21 | $27.03 | $28.31 | $25.10 | $26.80 | $26.80 | 1,239,222 |
| 2020-09-18 | $27.40 | $28.64 | $26.51 | $28.00 | $28.00 | 1,406,714 |
| 2020-09-17 | $24.90 | $28.25 | $24.50 | $27.20 | $27.20 | 3,092,107 |
| 2020-09-16 | $24.57 | $26.09 | $24.02 | $25.35 | $25.35 | 1,159,882 |
| 2020-09-15 | $24.54 | $25.75 | $23.90 | $24.42 | $24.42 | 1,806,408 |
| 2020-09-14 | $25.70 | $25.70 | $23.81 | $24.60 | $24.60 | 1,562,358 |
| 2020-09-11 | $24.00 | $26.70 | $23.71 | $24.87 | $24.87 | 2,642,261 |
| 2020-09-10 | $25.05 | $25.72 | $23.37 | $24.18 | $24.18 | 2,034,433 |
| 2020-09-09 | $23.62 | $26.95 | $23.51 | $24.65 | $24.65 | 4,102,200 |
| 2020-09-08 | $20.24 | $23.50 | $20.00 | $22.96 | $22.96 | 2,317,049 |
| 2020-09-04 | $20.99 | $21.97 | $18.00 | $21.00 | $21.00 | 1,949,291 |
| 2020-09-03 | $21.51 | $23.78 | $20.05 | $21.40 | $21.40 | 2,856,876 |
| 2020-09-02 | $19.26 | $23.58 | $18.90 | $22.91 | $22.91 | 4,680,551 |
| 2020-09-01 | $17.46 | $18.78 | $17.27 | $18.36 | $18.36 | 1,510,393 |
| 2020-08-31 | $17.95 | $17.95 | $17.02 | $17.25 | $17.25 | 601,642 |
| 2020-08-28 | $17.30 | $17.60 | $16.91 | $17.36 | $17.36 | 553,234 |
| 2020-08-27 | $18.00 | $18.19 | $16.55 | $17.20 | $17.20 | 1,068,059 |
| 2020-08-26 | $17.45 | $18.78 | $17.27 | $17.57 | $17.57 | 1,832,932 |
| 2020-08-25 | $17.70 | $18.38 | $16.81 | $17.74 | $17.74 | 1,736,246 |
| 2020-08-24 | $16.15 | $18.36 | $15.70 | $18.09 | $18.09 | 2,509,596 |
| 2020-08-21 | $16.10 | $16.34 | $15.95 | $15.98 | $15.98 | 517,110 |
| 2020-08-20 | $15.84 | $16.34 | $15.75 | $16.22 | $16.22 | 455,940 |
| 2020-08-19 | $16.50 | $16.73 | $15.75 | $15.97 | $15.97 | 941,813 |
| 2020-08-18 | $16.14 | $16.82 | $16.04 | $16.27 | $16.27 | 1,003,296 |
| 2020-08-17 | $15.84 | $16.30 | $15.55 | $16.15 | $16.15 | 999,552 |
| 2020-08-14 | $15.50 | $15.79 | $15.26 | $15.40 | $15.40 | 723,412 |
| 2020-08-13 | $15.35 | $15.55 | $15.05 | $15.30 | $15.30 | 862,545 |
| 2020-08-12 | $15.82 | $15.82 | $15.02 | $15.30 | $15.30 | 1,004,601 |
| 2020-08-11 | $16.48 | $16.49 | $15.20 | $15.55 | $15.55 | 1,069,468 |
| 2020-08-10 | $15.39 | $16.35 | $14.95 | $15.99 | $15.99 | 1,385,353 |
| 2020-08-07 | $14.02 | $14.80 | $14.00 | $14.53 | $14.53 | 760,670 |
| 2020-08-06 | $13.70 | $14.50 | $13.61 | $14.18 | $14.18 | 666,556 |
| 2020-08-05 | $14.17 | $14.20 | $13.60 | $13.72 | $13.72 | 728,704 |
| 2020-08-04 | $14.10 | $14.25 | $13.85 | $13.99 | $13.99 | 966,993 |
| 2020-08-03 | $14.99 | $15.00 | $13.91 | $14.16 | $14.16 | 769,090 |
| 2020-07-31 | $15.00 | $15.13 | $14.20 | $14.70 | $14.70 | 615,932 |
| 2020-07-30 | $15.01 | $15.16 | $14.51 | $14.70 | $14.70 | 795,815 |
| 2020-07-29 | $16.13 | $16.13 | $14.90 | $15.33 | $15.33 | 869,965 |
| 2020-07-28 | $15.21 | $16.28 | $15.04 | $15.71 | $15.71 | 1,845,232 |
| 2020-07-27 | $13.71 | $15.34 | $13.60 | $15.30 | $15.30 | 2,847,105 |
| 2020-07-24 | $13.05 | $13.64 | $12.61 | $13.12 | $13.12 | 980,527 |
| 2020-07-23 | $14.08 | $14.16 | $13.15 | $13.32 | $13.32 | 1,261,457 |
| 2020-07-22 | $14.65 | $14.79 | $13.71 | $14.05 | $14.05 | 1,005,204 |
| 2020-07-21 | $15.00 | $15.11 | $14.61 | $14.75 | $14.75 | 890,027 |
| 2020-07-20 | $14.60 | $15.43 | $14.30 | $14.99 | $14.99 | 1,369,826 |
| 2020-07-17 | $14.18 | $14.45 | $13.56 | $14.38 | $14.38 | 920,499 |
| 2020-07-16 | $13.87 | $14.49 | $13.85 | $13.99 | $13.99 | 846,102 |
| 2020-07-15 | $14.35 | $14.61 | $13.75 | $14.20 | $14.20 | 1,026,536 |
| 2020-07-14 | $14.80 | $14.85 | $13.45 | $14.35 | $14.35 | 1,609,831 |
| 2020-07-13 | $16.50 | $16.59 | $14.40 | $14.47 | $14.47 | 2,222,970 |
| 2020-07-10 | $15.91 | $16.39 | $15.70 | $16.36 | $16.36 | 808,274 |
| 2020-07-09 | $16.76 | $16.99 | $15.50 | $16.07 | $16.07 | 1,572,894 |
| 2020-07-08 | $15.79 | $16.47 | $15.30 | $15.98 | $15.98 | 1,288,956 |
| 2020-07-07 | $16.43 | $16.82 | $15.41 | $15.80 | $15.80 | 1,550,190 |
| 2020-07-06 | $17.35 | $17.35 | $16.12 | $16.49 | $16.49 | 1,920,558 |
| 2020-07-02 | $17.21 | $17.52 | $16.80 | $17.05 | $17.05 | 1,211,329 |
| 2020-07-01 | $17.00 | $17.45 | $16.53 | $16.98 | $16.98 | 1,871,893 |
| 2020-06-30 | $17.65 | $17.79 | $16.06 | $16.45 | $16.45 | 1,632,835 |
| 2020-06-29 | $17.62 | $18.40 | $17.01 | $17.30 | $17.30 | 2,913,501 |
| 2020-06-26 | $17.50 | $19.08 | $16.14 | $17.12 | $17.12 | 3,466,450 |
| 2020-06-25 | $14.82 | $17.95 | $14.70 | $17.95 | $17.95 | 6,106,318 |
| 2020-06-24 | $16.50 | $16.61 | $14.60 | $15.20 | $15.20 | 3,677,590 |
| 2020-06-23 | $17.56 | $18.10 | $16.10 | $16.48 | $16.48 | 3,150,018 |
| 2020-06-22 | $17.49 | $18.14 | $16.20 | $17.81 | $17.81 | 2,952,689 |
| 2020-06-19 | $18.45 | $18.64 | $17.12 | $17.40 | $17.40 | 2,806,842 |
| 2020-06-18 | $18.00 | $18.78 | $16.89 | $18.33 | $18.33 | 4,360,167 |
| 2020-06-17 | $18.61 | $20.00 | $17.55 | $18.64 | $18.64 | 9,773,457 |
| 2020-06-16 | $15.92 | $17.38 | $15.02 | $17.27 | $17.27 | 6,602,674 |
| 2020-06-15 | $13.22 | $15.65 | $13.22 | $14.85 | $14.85 | 5,935,603 |
| 2020-06-12 | $14.20 | $14.51 | $11.31 | $13.14 | $13.14 | 11,296,611 |
| 2020-06-11 | $14.00 | $14.46 | $13.00 | $13.44 | $13.44 | 3,742,564 |
| 2020-06-10 | $15.33 | $16.15 | $14.17 | $14.72 | $14.72 | 4,905,076 |
| 2020-06-09 | $14.05 | $15.70 | $13.97 | $14.50 | $14.50 | 7,536,540 |
| 2020-06-08 | $12.66 | $14.25 | $12.10 | $14.25 | $14.25 | 7,141,721 |
| 2020-06-05 | $12.50 | $12.78 | $12.10 | $12.41 | $12.41 | 1,800,015 |
| 2020-06-04 | $11.93 | $12.67 | $11.90 | $12.34 | $12.34 | 2,734,372 |
| 2020-06-03 | $11.69 | $11.95 | $11.28 | $11.84 | $11.84 | 2,994,328 |
| 2020-06-02 | $12.43 | $12.47 | $11.24 | $11.33 | $11.33 | 3,348,497 |
| 2020-06-01 | $12.90 | $13.40 | $12.08 | $12.17 | $12.17 | 3,613,273 |
| 2020-05-29 | $12.07 | $13.23 | $11.80 | $12.91 | $12.91 | 7,510,252 |
| 2020-05-28 | $10.80 | $11.59 | $10.75 | $11.44 | $11.44 | 2,965,189 |
| 2020-05-27 | $10.81 | $10.85 | $10.65 | $10.79 | $10.79 | 927,675 |
| 2020-05-26 | $10.85 | $10.87 | $10.71 | $10.75 | $10.75 | 589,061 |
| 2020-05-22 | $10.84 | $10.84 | $10.68 | $10.77 | $10.77 | 517,819 |
| 2020-05-21 | $10.83 | $10.84 | $10.73 | $10.84 | $10.84 | 295,213 |
| 2020-05-20 | $10.85 | $11.08 | $10.75 | $10.84 | $10.84 | 696,237 |
| 2020-05-19 | $10.65 | $10.90 | $10.62 | $10.75 | $10.75 | 1,335,822 |
| 2020-05-18 | $10.75 | $10.79 | $10.56 | $10.61 | $10.61 | 752,575 |
| 2020-05-15 | $10.90 | $10.95 | $10.61 | $10.66 | $10.66 | 1,403,859 |
| 2020-05-14 | $10.85 | $11.28 | $10.65 | $10.78 | $10.78 | 10,768,009 |
| 2020-05-13 | $10.35 | $10.39 | $10.34 | $10.35 | $10.35 | 33,773 |
| 2020-05-12 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 126 |
| 2020-05-11 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 0 |
| 2020-05-08 | $10.42 | $10.42 | $10.37 | $10.40 | $10.40 | 860 |
| 2020-05-07 | $10.38 | $10.43 | $10.38 | $10.41 | $10.41 | 36,060 |
| 2020-05-06 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 68 |
| 2020-05-05 | $10.38 | $10.41 | $10.36 | $10.41 | $10.41 | 1,133 |
| 2020-05-04 | $10.36 | $10.40 | $10.33 | $10.40 | $10.40 | 74,426 |
| 2020-05-01 | $10.36 | $10.40 | $10.35 | $10.37 | $10.37 | 42,100 |
| 2020-04-30 | $10.40 | $10.40 | $10.35 | $10.35 | $10.35 | 4,400 |
| 2020-04-29 | $10.40 | $10.43 | $10.37 | $10.37 | $10.37 | 101,701 |
| 2020-04-28 | $10.37 | $10.43 | $10.37 | $10.43 | $10.43 | 52,304 |
| 2020-04-27 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 967 |
| 2020-04-24 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 200 |
| 2020-04-23 | $10.39 | $10.42 | $10.36 | $10.42 | $10.42 | 87,882 |
| 2020-04-22 | $10.37 | $10.42 | $10.37 | $10.42 | $10.42 | 1,503 |
| 2020-04-21 | $10.83 | $10.83 | $10.42 | $10.43 | $10.43 | 5,918 |
| 2020-04-20 | $10.39 | $10.39 | $10.39 | $10.39 | $10.39 | 2,200 |
| 2020-04-17 | $10.50 | $10.50 | $10.36 | $10.38 | $10.38 | 285,133 |
| 2020-04-16 | $10.36 | $10.40 | $10.35 | $10.40 | $10.40 | 340,386 |
| 2020-04-15 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 65,488 |
| 2020-04-14 | $10.34 | $10.36 | $10.34 | $10.35 | $10.35 | 366,600 |
| 2020-04-13 | $10.33 | $10.95 | $10.33 | $10.35 | $10.35 | 112,552 |
| 2020-04-09 | $10.33 | $10.34 | $10.33 | $10.34 | $10.34 | 100,670 |
| 2020-04-08 | $10.33 | $10.52 | $10.33 | $10.35 | $10.35 | 329,483 |
| 2020-04-07 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 2,720 |
| 2020-04-06 | $10.31 | $10.33 | $10.31 | $10.33 | $10.33 | 304,015 |
| 2020-04-03 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 102,026 |
| 2020-04-02 | $10.31 | $10.32 | $10.30 | $10.32 | $10.32 | 416,096 |
| 2020-04-01 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 51,132 |
| 2020-03-31 | $10.26 | $10.29 | $10.26 | $10.29 | $10.29 | 713,811 |
| 2020-03-30 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2020-03-27 | $10.25 | $10.30 | $10.25 | $10.27 | $10.27 | 104,693 |
| 2020-03-26 | $10.28 | $10.36 | $10.28 | $10.30 | $10.30 | 381,759 |
| 2020-03-25 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,801 |
| 2020-03-24 | $10.15 | $10.31 | $10.15 | $10.25 | $10.25 | 494,359 |
| 2020-03-23 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 27,840 |
| 2020-03-20 | $10.05 | $10.11 | $10.05 | $10.11 | $10.11 | 714,512 |
| 2020-03-19 | $10.01 | $10.12 | $10.01 | $10.05 | $10.05 | 572,058 |
| 2020-03-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2020-03-17 | $10.15 | $10.16 | $10.10 | $10.12 | $10.12 | 51,800 |
| 2020-03-16 | $10.19 | $10.20 | $10.05 | $10.10 | $10.10 | 2,178,053 |
| 2020-03-13 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 2,500 |
| 2020-03-12 | $9.76 | $10.39 | $9.76 | $10.28 | $10.28 | 1,869 |
| 2020-03-11 | $10.31 | $10.34 | $10.30 | $10.30 | $10.30 | 133,500 |
| 2020-03-10 | $10.29 | $10.30 | $10.28 | $10.28 | $10.28 | 14,867 |
| 2020-03-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 150,324 |
| 2020-03-06 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 8,266 |
| 2020-03-05 | $10.34 | $10.40 | $10.30 | $10.35 | $10.35 | 18,700 |
| 2020-03-04 | $10.49 | $10.55 | $10.37 | $10.40 | $10.40 | 3,691 |
| 2020-03-03 | $10.40 | $10.44 | $10.40 | $10.40 | $10.40 | 1,949 |
| 2020-03-02 | $10.40 | $10.40 | $10.38 | $10.40 | $10.40 | 5,905 |
| 2020-02-28 | $10.39 | $10.40 | $10.39 | $10.40 | $10.40 | 7,489 |
| 2020-02-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 250,328 |
| 2020-02-26 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 351,410 |
| 2020-02-25 | $10.35 | $10.40 | $10.35 | $10.35 | $10.35 | 152,335 |
| 2020-02-24 | $10.38 | $10.40 | $10.38 | $10.40 | $10.40 | 1,053 |
| 2020-02-21 | $10.34 | $10.37 | $10.30 | $10.35 | $10.35 | 602,400 |
| 2020-02-20 | $10.34 | $10.35 | $10.33 | $10.35 | $10.35 | 1,325,723 |
| 2020-02-19 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-02-18 | $10.30 | $10.38 | $10.30 | $10.35 | $10.35 | 23,304 |
| 2020-02-14 | $10.34 | $10.35 | $10.33 | $10.33 | $10.33 | 606,400 |
| 2020-02-13 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 9,260 |
| 2020-02-12 | $10.37 | $10.40 | $10.37 | $10.40 | $10.40 | 313 |
| 2020-02-11 | $10.33 | $10.37 | $10.33 | $10.36 | $10.36 | 101,267 |
| 2020-02-10 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 2,701 |
| 2020-02-07 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 758 |
| 2020-02-06 | $10.34 | $10.40 | $10.32 | $10.32 | $10.32 | 26,030 |
| 2020-02-05 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 101,900 |
| 2020-02-04 | $10.32 | $10.33 | $10.32 | $10.33 | $10.33 | 13,700 |
| 2020-02-03 | $10.34 | $10.35 | $10.30 | $10.33 | $10.33 | 558,601 |
| 2020-01-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 379 |
| 2020-01-30 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 17,020 |
| 2020-01-29 | $10.34 | $10.36 | $10.34 | $10.34 | $10.34 | 190,286 |
| 2020-01-28 | $10.28 | $10.30 | $10.28 | $10.28 | $10.28 | 2,538 |
| 2020-01-27 | $10.30 | $10.31 | $10.30 | $10.30 | $10.30 | 101,002 |
| 2020-01-24 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 1,984 |
| 2020-01-23 | $10.14 | $10.32 | $10.14 | $10.32 | $10.32 | 4,038 |
| 2020-01-22 | $10.30 | $10.35 | $10.30 | $10.30 | $10.30 | 460,331 |
| 2020-01-21 | $10.31 | $10.31 | $10.30 | $10.31 | $10.31 | 465,532 |
| 2020-01-17 | $10.39 | $10.40 | $10.30 | $10.30 | $10.30 | 2,143,548 |
| 2020-01-16 | $10.28 | $10.31 | $10.27 | $10.30 | $10.30 | 1,101,402 |
| 2020-01-15 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 20,314 |
| 2020-01-14 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 309 |
| 2020-01-13 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 84 |
| 2020-01-10 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 78 |
| 2020-01-09 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 95 |
| 2020-01-08 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2020-01-07 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 100,000 |
| 2020-01-06 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 127,000 |
| 2020-01-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2020-01-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-12-31 | $10.23 | $10.28 | $10.20 | $10.21 | $10.21 | 25,700 |
| 2019-12-30 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-12-27 | $10.19 | $10.23 | $10.19 | $10.23 | $10.23 | 1,662 |
| 2019-12-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-12-24 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1 |
| 2019-12-23 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-12-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-12-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-12-18 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 50 |
| 2019-12-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-12-16 | $10.22 | $10.23 | $10.22 | $10.23 | $10.23 | 143,125 |
| 2019-12-13 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 827 |
| 2019-12-12 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 275,000 |
| 2019-12-11 | $10.20 | $10.24 | $10.20 | $10.23 | $10.23 | 9,000 |
| 2019-12-10 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-12-09 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 504 |
| 2019-12-06 | $10.20 | $10.25 | $10.20 | $10.23 | $10.23 | 63,980 |
| 2019-12-05 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-12-04 | $10.20 | $10.23 | $10.20 | $10.23 | $10.23 | 550 |
| 2019-12-03 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 19 |
| 2019-12-02 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 100 |
| 2019-11-29 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 98 |
| 2019-11-27 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 39,700 |
| 2019-11-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,000 |
| 2019-11-25 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 492,268 |
| 2019-11-22 | $10.22 | $10.22 | $10.20 | $10.20 | $10.20 | 500,000 |
| 2019-11-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,000 |
| 2019-11-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1,100 |
| 2019-11-19 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 35,195 |
| 2019-11-18 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 944 |
| 2019-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-13 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 212,800 |
| 2019-11-12 | $10.14 | $10.15 | $10.13 | $10.15 | $10.15 | 55,600 |
| 2019-11-11 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-11-08 | $10.16 | $10.16 | $10.15 | $10.16 | $10.16 | 55,478 |
| 2019-11-07 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-11-06 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-11-05 | $10.13 | $10.16 | $10.13 | $10.16 | $10.16 | 255,000 |
| 2019-11-04 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-11-01 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 6,425 |
| 2019-10-31 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,900 |
| 2019-10-30 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 275 |
| 2019-10-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 500 |
| 2019-10-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2019-10-25 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1 |
| 2019-10-24 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,101,002 |
| 2019-10-23 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-10-22 | $10.12 | $10.15 | $10.12 | $10.15 | $10.15 | 55,208 |
| 2019-10-21 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 300,000 |
| 2019-10-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 16,800 |
| 2019-10-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 17,000 |
| 2019-10-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-10-15 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 20 |
| 2019-10-14 | $10.13 | $10.14 | $10.13 | $10.14 | $10.14 | 1,302 |
| 2019-10-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-10-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-10-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 50,000 |
| 2019-10-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 98 |
| 2019-10-07 | $10.11 | $10.15 | $10.11 | $10.15 | $10.15 | 679,864 |
| 2019-10-04 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 3,099 |
| 2019-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-10-01 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 78 |
| 2019-09-30 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-09-27 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-09-26 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-09-25 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-09-24 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 2,274 |
| 2019-09-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 20,360 |
| 2019-09-18 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2019-09-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-09-16 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-09-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-09-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-09-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-09-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 40 |
| 2019-09-09 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 11,182 |
| 2019-09-06 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2019-09-05 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2019-09-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2019-08-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 300 |
| 2019-08-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 500 |
| 2019-08-28 | $10.10 | $10.12 | $10.09 | $10.09 | $10.09 | 100,086 |
| 2019-08-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 218 |
| 2019-08-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 104 |
| 2019-08-23 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 24 |
| 2019-08-22 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,825 |
| 2019-08-21 | $10.09 | $10.12 | $10.09 | $10.09 | $10.09 | 83,305 |
| 2019-08-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 200 |
| 2019-08-19 | $10.10 | $10.13 | $10.10 | $10.11 | $10.11 | 110,100 |
| 2019-08-16 | $10.14 | $10.14 | $10.08 | $10.08 | $10.08 | 1,111 |
| 2019-08-15 | $10.08 | $10.14 | $10.08 | $10.09 | $10.09 | 59,500 |
| 2019-08-14 | $10.08 | $10.14 | $10.08 | $10.09 | $10.09 | 59,522 |
| 2019-08-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 168 |
| 2019-08-12 | $10.08 | $10.14 | $10.08 | $10.09 | $10.09 | 2,600 |
| 2019-08-09 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 41,000 |
| 2019-08-08 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 41,000 |
| 2019-08-07 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 41,000 |
| 2019-08-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-08-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2019-08-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,200 |
| 2019-08-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 10,200 |
| 2019-07-31 | $10.10 | $10.13 | $10.09 | $10.10 | $10.10 | 10,200 |
| 2019-07-30 | $10.11 | $10.13 | $10.09 | $10.10 | $10.10 | 273,700 |
| 2019-07-29 | $10.11 | $10.13 | $10.09 | $10.10 | $10.10 | 273,700 |
| 2019-07-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 5,600 |
| 2019-07-25 | $10.06 | $10.12 | $10.06 | $10.12 | $10.12 | 27,500 |
| 2019-07-24 | $10.08 | $10.09 | $10.06 | $10.09 | $10.09 | 54,901 |
| 2019-07-23 | $10.07 | $10.09 | $10.06 | $10.09 | $10.09 | 3,101 |
| 2019-07-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 545,310 |
| 2019-07-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 85,000 |
| 2019-07-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50,000 |
| 2019-07-17 | $10.06 | $10.09 | $10.06 | $10.07 | $10.07 | 101,983 |
| 2019-07-16 | $10.06 | $10.08 | $10.06 | $10.08 | $10.08 | 50,184 |
| 2019-07-15 | $10.06 | $10.08 | $10.06 | $10.07 | $10.07 | 126,420 |
| 2019-07-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 99,209 |
| 2019-07-11 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-07-10 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-07-09 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 307 |
| 2019-07-08 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-07-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4 |
| 2019-07-03 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-07-02 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 700 |
| 2019-07-01 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 300 |
| 2019-06-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-06-27 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 509,100 |
| 2019-06-26 | $10.05 | $10.07 | $10.04 | $10.07 | $10.07 | 162,007 |
| 2019-06-25 | $10.04 | $10.08 | $10.04 | $10.07 | $10.07 | 1,490,176 |
| 2019-06-24 | $10.02 | $10.06 | $10.02 | $10.06 | $10.06 | 729,500 |
| 2019-06-21 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-06-20 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 10,000 |
| 2019-06-19 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 289 |
| 2019-06-18 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,499 |
| 2019-06-17 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-06-14 | $10.01 | $10.02 | $10.01 | $10.02 | $10.02 | 2,102 |
| 2019-06-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-06-12 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 302,362 |
| 2019-06-11 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 301 |
| 2019-06-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-06-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5,000 |
| 2019-06-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-06-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1,000 |
| 2019-06-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1 |
| 2019-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-05-29 | $10.01 | $10.03 | $10.00 | $10.00 | $10.00 | 200,200 |
| 2019-05-28 | $10.02 | $10.02 | $10.01 | $10.01 | $10.01 | 101,702 |
| 2019-05-24 | $10.00 | $10.01 | $10.00 | $10.00 | $10.00 | 6,200 |
| 2019-05-23 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 14,385 |
| 2019-05-22 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 14,447 |
| 2019-05-21 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-05-20 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-05-17 | $9.97 | $10.00 | $9.97 | $9.97 | $9.97 | 39,100 |
| 2019-05-16 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-05-15 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-05-14 | $9.98 | $9.99 | $9.97 | $9.99 | $9.99 | 11,115 |
| 2019-05-13 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 2,000 |
| 2019-05-10 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 53 |
| 2019-05-09 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,000 |
| 2019-05-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,601 |
| 2019-05-07 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2019-05-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 3 |
| 2019-05-03 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 6,299 |
| 2019-05-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 0 |
| 2019-05-01 | $9.96 | $9.98 | $9.95 | $9.98 | $9.98 | 10,500 |
| 2019-04-30 | $9.96 | $9.98 | $9.96 | $9.98 | $9.98 | 10,000 |
| 2019-04-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 20,053 |
| 2019-04-25 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 271,960 |
| 2019-04-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 4,100 |
| 2019-04-23 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 508,100 |
| 2019-04-22 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 7,663 |
| 2019-04-18 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,100 |
| 2019-04-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100,010 |
| 2019-04-15 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 5,383 |
| 2019-04-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-04-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 5,000 |
| 2019-04-10 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 47,950 |
| 2019-04-09 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 176 |
| 2019-04-08 | $9.95 | $9.98 | $9.92 | $9.94 | $9.94 | 3,376 |
| 2019-04-05 | $9.93 | $9.95 | $9.92 | $9.95 | $9.95 | 375,776 |
| 2019-04-04 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 50 |
| 2019-04-03 | $9.92 | $9.93 | $9.92 | $9.93 | $9.93 | 684,300 |
| 2019-04-02 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 616,070 |
| 2019-04-01 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 1,660 |
| 2019-03-29 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 2,100 |
| 2019-03-28 | $9.91 | $9.92 | $9.91 | $9.92 | $9.92 | 3,215 |
| 2019-03-27 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 200 |
| 2019-03-26 | $9.90 | $9.91 | $9.84 | $9.84 | $9.84 | 1,300 |
| 2019-03-25 | $9.92 | $9.92 | $9.91 | $9.91 | $9.91 | 7,187 |
| 2019-03-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2019-03-21 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 6,000 |
| 2019-03-20 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 14,600 |
| 2019-03-19 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 80,900 |
| 2019-03-18 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 39,825 |
| 2019-03-15 | $9.88 | $9.89 | $9.80 | $9.89 | $9.89 | 26,387 |
| 2019-03-14 | $9.89 | $9.90 | $9.85 | $9.89 | $9.89 | 7,502 |
| 2019-03-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 5,000 |
| 2019-03-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-03-11 | $9.89 | $9.89 | $9.88 | $9.88 | $9.88 | 25,101 |
| 2019-03-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-03-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-03-06 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-03-05 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 100,006 |
| 2019-03-04 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 453 |
| 2019-03-01 | $9.87 | $9.87 | $9.85 | $9.87 | $9.87 | 1,500 |
| 2019-02-28 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 27,100 |
| 2019-02-27 | $9.85 | $9.87 | $9.85 | $9.87 | $9.87 | 25,300 |
| 2019-02-26 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 40,100 |
| 2019-02-22 | $9.88 | $9.88 | $9.80 | $9.87 | $9.87 | 114,713 |
| 2019-02-21 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 111,000 |
| 2019-02-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-02-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-02-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-02-13 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 190,310 |
| 2019-02-12 | $9.85 | $9.95 | $9.85 | $9.86 | $9.86 | 360,963 |
| 2019-02-11 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 2,400 |
| 2019-02-08 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 7,200 |
| 2019-02-07 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,100 |
| 2019-02-06 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-02-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 75,000 |
| 2019-02-04 | $9.85 | $9.87 | $9.85 | $9.85 | $9.85 | 33,900 |
| 2019-02-01 | $9.83 | $9.87 | $9.83 | $9.87 | $9.87 | 175,900 |
| 2019-01-31 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-01-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-01-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2019-01-28 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 113,305 |
| 2019-01-25 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 45,052 |
| 2019-01-24 | $9.78 | $9.78 | $9.77 | $9.78 | $9.78 | 12,427 |
| 2019-01-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2019-01-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 10,000 |
| 2019-01-18 | $9.74 | $9.85 | $9.74 | $9.79 | $9.79 | 21,245 |
| 2019-01-17 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-01-16 | $9.74 | $9.78 | $9.74 | $9.78 | $9.78 | 1,102 |
| 2019-01-15 | $9.73 | $9.73 | $9.71 | $9.71 | $9.71 | 1,153 |
| 2019-01-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 20,002 |
| 2019-01-11 | $9.76 | $9.78 | $9.74 | $9.74 | $9.74 | 152,642 |
| 2019-01-10 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 900 |
| 2019-01-09 | $9.73 | $9.80 | $9.73 | $9.75 | $9.75 | 63,178 |
| 2019-01-08 | $9.70 | $9.74 | $9.70 | $9.74 | $9.74 | 89,477 |
| 2019-01-07 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 452,300 |
| 2019-01-04 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 5,280 |
| 2019-01-03 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-12-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 18,288 |
| 2018-12-28 | $9.67 | $9.68 | $9.63 | $9.65 | $9.65 | 8,514 |
| 2018-12-27 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 125 |
| 2018-12-26 | $9.68 | $9.68 | $9.67 | $9.67 | $9.67 | 5,892 |
| 2018-12-24 | $9.68 | $9.70 | $9.64 | $9.67 | $9.67 | 50,500 |
| 2018-12-21 | $9.68 | $9.68 | $9.64 | $9.65 | $9.65 | 504,355 |
| 2018-12-20 | $9.67 | $9.69 | $9.64 | $9.68 | $9.68 | 715,322 |
| 2018-12-18 | $9.68 | $9.70 | $9.65 | $9.70 | $9.70 | 278,889 |
| 2018-12-17 | $9.67 | $9.67 | $9.65 | $9.67 | $9.67 | 72,540 |
| 2018-12-14 | $9.68 | $9.68 | $9.65 | $9.65 | $9.65 | 20,445 |
| 2018-12-13 | $9.68 | $9.68 | $9.66 | $9.66 | $9.66 | 225,468 |
| 2018-12-12 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 200 |
| 2018-12-11 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2018-12-10 | $9.68 | $9.69 | $9.63 | $9.69 | $9.69 | 900 |
| 2018-12-07 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 200 |
| 2018-12-06 | $9.69 | $9.70 | $9.69 | $9.70 | $9.70 | 50,409 |
| 2018-12-04 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 40 |
| 2018-12-03 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 100 |
| 2018-11-30 | $9.65 | $9.66 | $9.65 | $9.66 | $9.66 | 84,950 |
| 2018-11-29 | $9.65 | $9.69 | $9.65 | $9.65 | $9.65 | 155,700 |
| 2018-11-28 | $9.64 | $9.69 | $9.64 | $9.65 | $9.65 | 7,200 |
| 2018-11-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2018-11-26 | $9.62 | $9.64 | $9.62 | $9.63 | $9.63 | 156,215 |
| 2018-11-21 | $9.69 | $9.69 | $9.62 | $9.62 | $9.62 | 12,000 |
| 2018-11-20 | $9.65 | $9.70 | $9.62 | $9.62 | $9.62 | 314,900 |
| 2018-11-19 | $9.63 | $9.65 | $9.63 | $9.65 | $9.65 | 142,975 |
| 2018-11-16 | $9.54 | $9.64 | $9.52 | $9.64 | $9.64 | 103,604 |
| 2018-11-15 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 2,099 |
| 2018-11-14 | $9.63 | $9.65 | $9.62 | $9.63 | $9.63 | 618,656 |
| 2018-11-13 | $9.62 | $9.63 | $9.62 | $9.63 | $9.63 | 1,150 |
| 2018-11-12 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 700 |
| 2018-11-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-11-08 | $9.68 | $9.68 | $9.60 | $9.63 | $9.63 | 140,720 |
| 2018-11-07 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 600,900 |
| 2018-11-06 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-11-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-11-02 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-11-01 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-31 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-30 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-29 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 400 |
| 2018-10-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 1,552 |
| 2018-10-25 | $9.55 | $9.71 | $9.55 | $9.63 | $9.63 | 207,000 |
| 2018-10-24 | $9.60 | $9.65 | $9.60 | $9.65 | $9.65 | 17,152 |
| 2018-10-23 | $9.54 | $9.69 | $9.54 | $9.60 | $9.60 | 75,661 |
| 2018-10-22 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-10-19 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-10-18 | $9.55 | $9.55 | $9.53 | $9.55 | $9.55 | 6,500 |
| 2018-10-17 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 10,258 |
| 2018-10-16 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-10-15 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 10,300 |
| 2018-10-12 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-10-11 | $9.54 | $9.55 | $9.54 | $9.55 | $9.55 | 75,976 |
| 2018-10-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-10-09 | $9.55 | $9.55 | $9.53 | $9.55 | $9.55 | 150,300 |
| 2018-10-08 | $9.55 | $9.56 | $9.55 | $9.55 | $9.55 | 1,200 |
| 2018-10-05 | $9.53 | $9.57 | $9.53 | $9.56 | $9.56 | 169,407 |
| 2018-10-04 | $9.54 | $9.57 | $9.53 | $9.56 | $9.56 | 57,945 |
| 2018-10-03 | $9.54 | $9.54 | $9.52 | $9.52 | $9.52 | 7,825 |
| 2018-10-02 | $9.52 | $9.54 | $9.52 | $9.54 | $9.54 | 1,500 |
| 2018-10-01 | $9.54 | $9.54 | $9.53 | $9.54 | $9.54 | 56,380 |
| 2018-09-28 | $9.54 | $9.55 | $9.54 | $9.55 | $9.55 | 590,133 |
| 2018-09-27 | $9.54 | $9.55 | $9.53 | $9.54 | $9.54 | 8,339 |
| 2018-09-26 | $9.83 | $9.83 | $9.53 | $9.55 | $9.55 | 624,781 |
| 2018-09-25 | $9.53 | $9.57 | $9.53 | $9.55 | $9.55 | 144,304 |
| 2018-09-24 | $9.57 | $9.57 | $9.53 | $9.55 | $9.55 | 426,473 |
| 2018-09-21 | $9.57 | $9.57 | $9.53 | $9.57 | $9.57 | 50,302 |
| 2018-09-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 4,000 |
| 2018-09-19 | $9.57 | $9.58 | $9.53 | $9.57 | $9.57 | 16,923 |
| 2018-09-18 | $9.57 | $9.57 | $9.55 | $9.57 | $9.57 | 6,002 |
| 2018-09-17 | $9.57 | $9.57 | $9.52 | $9.57 | $9.57 | 1,500 |
| 2018-09-14 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-09-13 | $9.58 | $9.58 | $9.57 | $9.58 | $9.58 | 166,800 |
| 2018-09-12 | $9.58 | $9.62 | $9.55 | $9.57 | $9.57 | 2,597,025 |
Tattooed Chef Inc - Class A (TTCF) News Headlines
Recent Tattooed Chef Inc - Class A (TTCF) News
Similar Companies to Tattooed Chef Inc - Class A (TTCF) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |