Twin Vee PowerCats Company (VEEE) Exchange: NASDAQ
Data as of Aug. 22, 2025
$2.07 ($0.08) 4.02%
Twin Vee PowerCats Company - Daily Information
Click for more stock information on Twin Vee PowerCats Company.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.96 |
| Previous Close | $2.07 |
| High | $2.08 |
| Low | $1.96 |
| Adjusted Open | $1.96 |
| Previous Adjusted Close | $2.07 |
| Adjusted High | $2.08 |
| Adjusted Low | $1.96 |
About Twin Vee PowerCats Company (VEEE)
Twin Vee PowerCats Company
Invest in Twin Vee PowerCats Company (VEEE)
Historical Stock Data for Twin Vee PowerCats Company (VEEE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $1.96 | $2.08 | $1.96 | $2.07 | $2.07 | 29,513 |
| 2025-08-21 | $1.96 | $1.99 | $1.90 | $1.99 | $1.99 | 45,255 |
| 2025-08-20 | $2.03 | $2.03 | $1.92 | $1.94 | $1.94 | 26,095 |
| 2025-08-19 | $2.06 | $2.08 | $2.00 | $2.01 | $2.01 | 29,340 |
| 2025-08-18 | $2.05 | $2.10 | $2.03 | $2.06 | $2.06 | 16,212 |
| 2025-08-15 | $2.10 | $2.13 | $2.05 | $2.05 | $2.05 | 51,276 |
| 2025-08-14 | $2.04 | $2.13 | $2.00 | $2.11 | $2.11 | 49,784 |
| 2025-08-13 | $2.02 | $2.06 | $2.01 | $2.05 | $2.05 | 30,185 |
| 2025-08-12 | $2.09 | $2.10 | $2.00 | $2.02 | $2.02 | 74,821 |
| 2025-08-11 | $2.14 | $2.15 | $2.01 | $2.09 | $2.09 | 56,999 |
| 2025-08-08 | $2.42 | $2.46 | $1.88 | $2.10 | $2.10 | 189,071 |
| 2025-08-07 | $2.68 | $2.72 | $2.38 | $2.51 | $2.51 | 369,679 |
| 2025-08-06 | $2.56 | $2.64 | $2.42 | $2.59 | $2.59 | 238,636 |
| 2025-08-05 | $2.46 | $2.57 | $2.30 | $2.44 | $2.44 | 281,773 |
| 2025-08-04 | $2.18 | $2.54 | $2.15 | $2.42 | $2.42 | 559,170 |
| 2025-08-01 | $2.20 | $2.20 | $2.08 | $2.17 | $2.17 | 75,160 |
| 2025-07-31 | $2.25 | $2.25 | $2.10 | $2.17 | $2.17 | 90,484 |
| 2025-07-30 | $2.27 | $2.30 | $2.03 | $2.19 | $2.19 | 364,569 |
| 2025-07-29 | $2.30 | $2.32 | $2.23 | $2.29 | $2.29 | 19,780 |
| 2025-07-28 | $2.29 | $2.35 | $2.22 | $2.32 | $2.32 | 15,312 |
| 2025-07-25 | $2.35 | $2.35 | $2.20 | $2.28 | $2.28 | 43,755 |
| 2025-07-24 | $2.38 | $2.43 | $2.33 | $2.33 | $2.33 | 14,412 |
| 2025-07-23 | $2.43 | $2.43 | $2.36 | $2.41 | $2.41 | 13,385 |
| 2025-07-22 | $2.35 | $2.42 | $2.33 | $2.41 | $2.41 | 40,679 |
| 2025-07-21 | $2.34 | $2.38 | $2.33 | $2.35 | $2.35 | 10,959 |
| 2025-07-18 | $2.41 | $2.43 | $2.32 | $2.35 | $2.35 | 24,126 |
| 2025-07-17 | $2.38 | $2.40 | $2.31 | $2.39 | $2.39 | 45,438 |
| 2025-07-16 | $2.33 | $2.39 | $2.27 | $2.38 | $2.38 | 123,472 |
| 2025-07-15 | $2.35 | $2.37 | $2.21 | $2.30 | $2.30 | 106,634 |
| 2025-07-14 | $2.29 | $2.40 | $2.24 | $2.35 | $2.35 | 37,049 |
| 2025-07-11 | $2.28 | $2.34 | $2.23 | $2.27 | $2.27 | 18,181 |
| 2025-07-10 | $2.24 | $2.32 | $2.21 | $2.32 | $2.32 | 34,528 |
| 2025-07-09 | $2.17 | $2.24 | $2.15 | $2.19 | $2.19 | 56,885 |
| 2025-07-08 | $2.19 | $2.20 | $2.14 | $2.17 | $2.17 | 14,462 |
| 2025-07-07 | $2.16 | $2.20 | $2.15 | $2.19 | $2.19 | 15,039 |
| 2025-07-03 | $2.22 | $2.28 | $2.20 | $2.20 | $2.20 | 17,671 |
| 2025-07-02 | $2.17 | $2.22 | $2.15 | $2.20 | $2.20 | 23,905 |
| 2025-07-01 | $2.18 | $2.20 | $2.17 | $2.20 | $2.20 | 31,668 |
| 2025-06-30 | $2.22 | $2.28 | $2.15 | $2.24 | $2.24 | 57,859 |
| 2025-06-27 | $2.18 | $2.24 | $2.15 | $2.21 | $2.21 | 112,746 |
| 2025-06-26 | $2.25 | $2.25 | $2.17 | $2.23 | $2.23 | 80,673 |
| 2025-06-25 | $2.27 | $2.27 | $2.18 | $2.22 | $2.22 | 25,638 |
| 2025-06-24 | $2.24 | $2.27 | $2.23 | $2.25 | $2.25 | 36,242 |
| 2025-06-23 | $2.10 | $2.34 | $2.06 | $2.27 | $2.27 | 143,918 |
| 2025-06-20 | $2.16 | $2.20 | $2.11 | $2.16 | $2.16 | 83,224 |
| 2025-06-18 | $2.13 | $2.18 | $2.10 | $2.13 | $2.13 | 76,520 |
| 2025-06-17 | $2.18 | $2.19 | $2.05 | $2.18 | $2.18 | 61,906 |
| 2025-06-16 | $2.19 | $2.24 | $2.15 | $2.17 | $2.17 | 52,380 |
| 2025-06-13 | $2.25 | $2.30 | $2.15 | $2.22 | $2.22 | 70,622 |
| 2025-06-12 | $2.37 | $2.48 | $2.30 | $2.33 | $2.33 | 229,174 |
| 2025-06-11 | $2.40 | $2.48 | $2.38 | $2.43 | $2.43 | 94,263 |
| 2025-06-10 | $2.38 | $2.60 | $2.38 | $2.41 | $2.41 | 225,567 |
| 2025-06-09 | $2.38 | $2.58 | $2.32 | $2.49 | $2.49 | 373,780 |
| 2025-06-06 | $2.58 | $2.58 | $2.31 | $2.46 | $2.46 | 15,166,214 |
| 2025-06-05 | $2.31 | $2.34 | $2.27 | $2.30 | $2.30 | 24,403 |
| 2025-06-04 | $2.33 | $2.35 | $2.27 | $2.31 | $2.31 | 22,226 |
| 2025-06-03 | $2.30 | $2.34 | $2.25 | $2.30 | $2.30 | 55,908 |
| 2025-06-02 | $2.23 | $2.36 | $2.23 | $2.30 | $2.30 | 37,288 |
| 2025-05-30 | $2.33 | $2.33 | $2.23 | $2.25 | $2.25 | 44,622 |
| 2025-05-29 | $2.32 | $2.37 | $2.27 | $2.32 | $2.32 | 30,802 |
| 2025-05-28 | $2.36 | $2.43 | $2.30 | $2.32 | $2.32 | 44,316 |
| 2025-05-27 | $2.30 | $2.52 | $2.30 | $2.44 | $2.44 | 92,075 |
| 2025-05-23 | $2.27 | $2.38 | $2.13 | $2.32 | $2.32 | 156,678 |
| 2025-05-22 | $2.31 | $2.51 | $2.31 | $2.36 | $2.36 | 159,986 |
| 2025-05-21 | $2.40 | $2.44 | $2.29 | $2.32 | $2.32 | 260,434 |
| 2025-05-20 | $2.66 | $2.76 | $2.47 | $2.57 | $2.57 | 191,209 |
| 2025-05-19 | $2.54 | $2.87 | $2.54 | $2.71 | $2.71 | 198,971 |
| 2025-05-16 | $2.46 | $2.76 | $2.40 | $2.59 | $2.59 | 178,933 |
| 2025-05-15 | $2.59 | $2.70 | $2.36 | $2.47 | $2.47 | 244,241 |
| 2025-05-14 | $2.83 | $3.10 | $2.70 | $2.74 | $2.74 | 427,676 |
| 2025-05-13 | $3.07 | $3.15 | $2.80 | $2.81 | $2.81 | 393,799 |
| 2025-05-12 | $3.43 | $3.43 | $2.71 | $3.00 | $3.00 | 1,201,966 |
| 2025-05-09 | $4.51 | $4.58 | $3.07 | $3.44 | $3.44 | 3,490,628 |
| 2025-05-08 | $2.62 | $9.30 | $2.23 | $7.45 | $7.45 | 82,682,701 |
| 2025-05-07 | $2.52 | $2.60 | $2.52 | $2.55 | $2.55 | 10,394 |
| 2025-05-06 | $2.48 | $2.66 | $2.45 | $2.60 | $2.60 | 43,284 |
| 2025-05-05 | $2.57 | $2.69 | $2.42 | $2.48 | $2.48 | 16,850 |
| 2025-05-02 | $2.59 | $2.71 | $2.52 | $2.65 | $2.65 | 11,819 |
| 2025-05-01 | $2.60 | $2.74 | $2.50 | $2.65 | $2.65 | 36,431 |
| 2025-04-30 | $2.52 | $2.73 | $2.43 | $2.73 | $2.73 | 47,520 |
| 2025-04-29 | $2.48 | $2.60 | $2.45 | $2.52 | $2.52 | 19,375 |
| 2025-04-28 | $2.36 | $2.67 | $2.30 | $2.53 | $2.53 | 45,068 |
| 2025-04-25 | $2.45 | $2.66 | $2.23 | $2.28 | $2.28 | 50,978 |
| 2025-04-24 | $2.42 | $2.55 | $2.21 | $2.45 | $2.45 | 67,154 |
| 2025-04-23 | $2.31 | $2.45 | $2.24 | $2.42 | $2.42 | 31,700 |
| 2025-04-22 | $2.16 | $2.35 | $2.05 | $2.31 | $2.31 | 82,213 |
| 2025-04-21 | $2.22 | $2.37 | $2.14 | $2.14 | $2.14 | 89,111 |
| 2025-04-17 | $2.53 | $2.53 | $2.23 | $2.23 | $2.23 | 67,454 |
| 2025-04-16 | $2.69 | $2.84 | $2.55 | $2.65 | $2.65 | 358,406 |
| 2025-04-15 | $2.73 | $2.81 | $2.68 | $2.80 | $2.80 | 15,360 |
| 2025-04-14 | $2.79 | $2.89 | $2.70 | $2.78 | $2.78 | 23,144 |
| 2025-04-11 | $2.73 | $3.05 | $2.73 | $2.88 | $2.88 | 53,117 |
| 2025-04-10 | $2.98 | $3.42 | $2.71 | $2.74 | $2.74 | 161,904 |
| 2025-04-09 | $3.23 | $4.19 | $3.08 | $4.10 | $4.10 | 1,157,421 |
| 2025-04-08 | $2.51 | $4.30 | $2.13 | $3.38 | $3.38 | 387,918 |
| 2025-04-07 | $0.26 | $0.26 | $0.24 | $0.24 | $2.35 | 12,048 |
| 2025-04-04 | $0.30 | $0.35 | $0.27 | $0.27 | $0.27 | 326,533 |
| 2025-04-03 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 19,698 |
| 2025-04-02 | $0.33 | $0.35 | $0.33 | $0.35 | $0.35 | 9,824 |
| 2025-04-01 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 43,199 |
| 2025-03-31 | $0.33 | $0.36 | $0.32 | $0.33 | $0.33 | 50,332 |
| 2025-03-28 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 12,190 |
| 2025-03-27 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 14,101 |
| 2025-03-26 | $0.35 | $0.36 | $0.34 | $0.35 | $0.35 | 64,592 |
| 2025-03-25 | $0.35 | $0.36 | $0.35 | $0.35 | $0.35 | 34,398 |
| 2025-03-24 | $0.37 | $0.37 | $0.34 | $0.36 | $0.36 | 41,154 |
| 2025-03-21 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 212,508 |
| 2025-03-20 | $0.35 | $0.39 | $0.35 | $0.35 | $0.35 | 192,467 |
| 2025-03-19 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 127,993 |
| 2025-03-18 | $0.39 | $0.40 | $0.39 | $0.40 | $0.40 | 39,718 |
| 2025-03-17 | $0.42 | $0.42 | $0.39 | $0.40 | $0.40 | 67,763 |
| 2025-03-14 | $0.41 | $0.41 | $0.39 | $0.40 | $0.40 | 9,044 |
| 2025-03-13 | $0.40 | $0.41 | $0.39 | $0.39 | $0.39 | 15,109 |
| 2025-03-12 | $0.36 | $0.40 | $0.36 | $0.40 | $0.40 | 26,652 |
| 2025-03-11 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 18,773 |
| 2025-03-10 | $0.39 | $0.42 | $0.37 | $0.37 | $0.37 | 48,802 |
| 2025-03-07 | $0.42 | $0.42 | $0.40 | $0.40 | $0.40 | 12,692 |
| 2025-03-06 | $0.39 | $0.40 | $0.38 | $0.40 | $0.40 | 31,749 |
| 2025-03-05 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 35,721 |
| 2025-03-04 | $0.41 | $0.45 | $0.35 | $0.40 | $0.40 | 379,171 |
| 2025-03-03 | $0.41 | $0.45 | $0.40 | $0.42 | $0.42 | 144,606 |
| 2025-02-28 | $0.43 | $0.46 | $0.40 | $0.43 | $0.43 | 848,540 |
| 2025-02-27 | $0.44 | $0.44 | $0.42 | $0.44 | $0.44 | 45,872 |
| 2025-02-26 | $0.43 | $0.45 | $0.41 | $0.43 | $0.43 | 68,091 |
| 2025-02-25 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 48,351 |
| 2025-02-24 | $0.42 | $0.47 | $0.41 | $0.43 | $0.43 | 262,875 |
| 2025-02-21 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 70,963 |
| 2025-02-20 | $0.40 | $0.42 | $0.40 | $0.40 | $0.40 | 58,566 |
| 2025-02-19 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 79,425 |
| 2025-02-18 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 97,822 |
| 2025-02-14 | $0.43 | $0.43 | $0.40 | $0.42 | $0.42 | 64,443 |
| 2025-02-13 | $0.42 | $0.43 | $0.41 | $0.43 | $0.43 | 59,191 |
| 2025-02-12 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 191,847 |
| 2025-02-11 | $0.42 | $0.48 | $0.42 | $0.45 | $0.45 | 431,531 |
| 2025-02-10 | $0.40 | $0.44 | $0.39 | $0.42 | $0.42 | 692,133 |
| 2025-02-07 | $0.40 | $0.44 | $0.38 | $0.40 | $0.40 | 136,504 |
| 2025-02-06 | $0.42 | $0.44 | $0.42 | $0.43 | $0.43 | 100,584 |
| 2025-02-05 | $0.41 | $0.45 | $0.41 | $0.42 | $0.42 | 36,666 |
| 2025-02-04 | $0.40 | $0.43 | $0.40 | $0.41 | $0.41 | 29,236 |
| 2025-02-03 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 86,963 |
| 2025-01-31 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 52,579 |
| 2025-01-30 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 51,079 |
| 2025-01-29 | $0.42 | $0.45 | $0.40 | $0.43 | $0.43 | 43,890 |
| 2025-01-28 | $0.42 | $0.45 | $0.40 | $0.43 | $0.43 | 168,270 |
| 2025-01-27 | $0.46 | $0.46 | $0.43 | $0.45 | $0.45 | 75,049 |
| 2025-01-24 | $0.45 | $0.47 | $0.42 | $0.47 | $0.47 | 171,489 |
| 2025-01-23 | $0.43 | $0.49 | $0.41 | $0.47 | $0.47 | 548,456 |
| 2025-01-22 | $0.42 | $0.44 | $0.40 | $0.41 | $0.41 | 241,158 |
| 2025-01-21 | $0.50 | $0.51 | $0.42 | $0.44 | $0.44 | 1,255,327 |
| 2025-01-17 | $0.38 | $0.63 | $0.35 | $0.49 | $0.49 | 4,625,906 |
| 2025-01-16 | $0.39 | $0.40 | $0.38 | $0.38 | $0.38 | 83,005 |
| 2025-01-15 | $0.40 | $0.42 | $0.38 | $0.39 | $0.39 | 216,038 |
| 2025-01-14 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 96,470 |
| 2025-01-13 | $0.44 | $0.44 | $0.35 | $0.39 | $0.39 | 378,193 |
| 2025-01-10 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 245,676 |
| 2025-01-08 | $0.50 | $0.51 | $0.45 | $0.48 | $0.48 | 435,353 |
| 2025-01-07 | $0.51 | $0.54 | $0.44 | $0.53 | $0.53 | 663,638 |
| 2025-01-06 | $0.49 | $0.58 | $0.45 | $0.52 | $0.52 | 3,357,977 |
| 2025-01-03 | $0.41 | $0.60 | $0.38 | $0.49 | $0.49 | 8,346,185 |
| 2025-01-02 | $0.53 | $0.55 | $0.40 | $0.42 | $0.42 | 828,265 |
| 2024-12-31 | $0.37 | $0.55 | $0.35 | $0.55 | $0.55 | 5,554,555 |
| 2024-12-30 | $0.36 | $0.36 | $0.34 | $0.36 | $0.36 | 172,856 |
| 2024-12-27 | $0.35 | $0.36 | $0.34 | $0.36 | $0.36 | 170,200 |
| 2024-12-26 | $0.37 | $0.40 | $0.34 | $0.36 | $0.36 | 122,525 |
| 2024-12-24 | $0.38 | $0.38 | $0.37 | $0.37 | $0.37 | 36,768 |
| 2024-12-23 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 84,628 |
| 2024-12-20 | $0.35 | $0.41 | $0.33 | $0.40 | $0.40 | 245,845 |
| 2024-12-19 | $0.33 | $0.35 | $0.31 | $0.32 | $0.32 | 84,885 |
| 2024-12-18 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 288,472 |
| 2024-12-17 | $0.36 | $0.38 | $0.35 | $0.36 | $0.36 | 50,635 |
| 2024-12-16 | $0.38 | $0.40 | $0.35 | $0.37 | $0.37 | 66,196 |
| 2024-12-13 | $0.42 | $0.43 | $0.38 | $0.40 | $0.40 | 109,736 |
| 2024-12-12 | $0.44 | $0.44 | $0.42 | $0.43 | $0.43 | 50,945 |
| 2024-12-11 | $0.43 | $0.50 | $0.43 | $0.45 | $0.45 | 27,520 |
| 2024-12-10 | $0.41 | $0.50 | $0.41 | $0.45 | $0.45 | 21,337 |
| 2024-12-09 | $0.41 | $0.49 | $0.41 | $0.46 | $0.46 | 70,342 |
| 2024-12-06 | $0.42 | $0.49 | $0.35 | $0.45 | $0.45 | 88,271 |
| 2024-12-05 | $0.42 | $0.45 | $0.39 | $0.43 | $0.43 | 106,796 |
| 2024-12-04 | $0.39 | $0.42 | $0.35 | $0.42 | $0.42 | 134,996 |
| 2024-12-03 | $0.40 | $0.42 | $0.38 | $0.38 | $0.38 | 68,651 |
| 2024-12-02 | $0.43 | $0.43 | $0.39 | $0.41 | $0.41 | 67,171 |
| 2024-11-29 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 133,952 |
| 2024-11-27 | $0.44 | $0.44 | $0.41 | $0.42 | $0.42 | 15,028 |
| 2024-11-26 | $0.42 | $0.46 | $0.41 | $0.42 | $0.42 | 14,095 |
| 2024-11-25 | $0.47 | $0.47 | $0.42 | $0.42 | $0.42 | 16,355 |
| 2024-11-22 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 18,227 |
| 2024-11-21 | $0.41 | $0.44 | $0.41 | $0.44 | $0.44 | 6,159 |
| 2024-11-20 | $0.45 | $0.45 | $0.41 | $0.42 | $0.42 | 16,655 |
| 2024-11-19 | $0.43 | $0.46 | $0.41 | $0.42 | $0.42 | 40,948 |
| 2024-11-18 | $0.41 | $0.50 | $0.41 | $0.45 | $0.45 | 27,468 |
| 2024-11-15 | $0.44 | $0.47 | $0.41 | $0.42 | $0.42 | 49,848 |
| 2024-11-14 | $0.50 | $0.50 | $0.44 | $0.49 | $0.49 | 36,687 |
| 2024-11-13 | $0.50 | $0.52 | $0.49 | $0.49 | $0.49 | 45,909 |
| 2024-11-12 | $0.52 | $0.52 | $0.49 | $0.51 | $0.51 | 25,807 |
| 2024-11-11 | $0.51 | $0.51 | $0.48 | $0.51 | $0.51 | 57,193 |
| 2024-11-08 | $0.49 | $0.52 | $0.44 | $0.51 | $0.51 | 113,872 |
| 2024-11-07 | $0.49 | $0.53 | $0.48 | $0.49 | $0.49 | 60,385 |
| 2024-11-06 | $0.50 | $0.50 | $0.46 | $0.48 | $0.48 | 65,001 |
| 2024-11-05 | $0.51 | $0.52 | $0.45 | $0.49 | $0.49 | 128,201 |
| 2024-11-04 | $0.53 | $0.53 | $0.48 | $0.49 | $0.49 | 63,212 |
| 2024-11-01 | $0.50 | $0.55 | $0.46 | $0.53 | $0.53 | 197,453 |
| 2024-10-31 | $0.51 | $0.54 | $0.48 | $0.50 | $0.50 | 138,270 |
| 2024-10-30 | $0.55 | $0.56 | $0.50 | $0.50 | $0.50 | 114,670 |
| 2024-10-29 | $0.59 | $0.59 | $0.52 | $0.55 | $0.55 | 255,278 |
| 2024-10-28 | $0.49 | $0.59 | $0.48 | $0.55 | $0.55 | 518,169 |
| 2024-10-25 | $0.41 | $0.53 | $0.41 | $0.53 | $0.53 | 820,292 |
| 2024-10-24 | $0.54 | $0.74 | $0.43 | $0.46 | $0.46 | 16,962,959 |
| 2024-10-23 | $0.37 | $0.43 | $0.37 | $0.43 | $0.43 | 5,148,085 |
| 2024-10-22 | $0.48 | $0.54 | $0.33 | $0.37 | $0.37 | 297,124 |
| 2024-10-21 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 101,833 |
| 2024-10-18 | $0.50 | $0.52 | $0.48 | $0.48 | $0.48 | 57,786 |
| 2024-10-17 | $0.54 | $0.54 | $0.49 | $0.54 | $0.54 | 37,596 |
| 2024-10-16 | $0.47 | $0.53 | $0.47 | $0.50 | $0.50 | 7,732 |
| 2024-10-15 | $0.49 | $0.54 | $0.49 | $0.49 | $0.49 | 11,192 |
| 2024-10-14 | $0.50 | $0.52 | $0.48 | $0.48 | $0.48 | 10,322 |
| 2024-10-11 | $0.58 | $0.58 | $0.49 | $0.52 | $0.52 | 7,455 |
| 2024-10-10 | $0.63 | $0.64 | $0.53 | $0.54 | $0.54 | 33,199 |
| 2024-10-09 | $0.64 | $0.64 | $0.57 | $0.60 | $0.60 | 15,498 |
| 2024-10-08 | $0.59 | $0.63 | $0.54 | $0.56 | $0.56 | 6,870 |
| 2024-10-07 | $0.62 | $0.63 | $0.55 | $0.58 | $0.58 | 28,748 |
| 2024-10-04 | $0.57 | $0.64 | $0.57 | $0.62 | $0.62 | 22,353 |
| 2024-10-03 | $0.60 | $0.60 | $0.54 | $0.60 | $0.60 | 2,606 |
| 2024-10-02 | $0.50 | $0.60 | $0.50 | $0.58 | $0.58 | 4,673 |
| 2024-10-01 | $0.60 | $0.66 | $0.57 | $0.60 | $0.60 | 14,642 |
| 2024-09-30 | $0.60 | $0.63 | $0.57 | $0.60 | $0.60 | 15,519 |
| 2024-09-27 | $0.61 | $0.64 | $0.59 | $0.60 | $0.60 | 50,742 |
| 2024-09-26 | $0.61 | $0.61 | $0.51 | $0.59 | $0.59 | 60,125 |
| 2024-09-25 | $0.62 | $0.62 | $0.50 | $0.56 | $0.56 | 48,047 |
| 2024-09-24 | $0.47 | $0.62 | $0.47 | $0.55 | $0.55 | 26,145 |
| 2024-09-23 | $0.61 | $0.63 | $0.58 | $0.60 | $0.60 | 42,280 |
| 2024-09-20 | $0.66 | $0.70 | $0.60 | $0.64 | $0.64 | 47,938 |
| 2024-09-19 | $0.66 | $0.79 | $0.60 | $0.65 | $0.65 | 65,429 |
| 2024-09-18 | $0.65 | $0.75 | $0.62 | $0.67 | $0.67 | 277,929 |
| 2024-09-17 | $0.61 | $0.68 | $0.55 | $0.63 | $0.63 | 157,373 |
| 2024-09-16 | $0.57 | $0.70 | $0.54 | $0.61 | $0.61 | 190,436 |
| 2024-09-13 | $0.47 | $0.57 | $0.47 | $0.53 | $0.53 | 285,847 |
| 2024-09-12 | $0.42 | $0.50 | $0.41 | $0.45 | $0.45 | 188,782 |
| 2024-09-11 | $0.38 | $0.43 | $0.36 | $0.41 | $0.41 | 139,111 |
| 2024-09-10 | $0.36 | $0.36 | $0.35 | $0.36 | $0.36 | 11,893 |
| 2024-09-09 | $0.37 | $0.38 | $0.33 | $0.37 | $0.37 | 71,139 |
| 2024-09-06 | $0.39 | $0.40 | $0.35 | $0.38 | $0.38 | 29,562 |
| 2024-09-05 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 33,829 |
| 2024-09-04 | $0.42 | $0.42 | $0.38 | $0.40 | $0.40 | 57,747 |
| 2024-09-03 | $0.39 | $0.43 | $0.38 | $0.39 | $0.39 | 22,351 |
| 2024-08-30 | $0.42 | $0.42 | $0.39 | $0.39 | $0.39 | 5,329 |
| 2024-08-29 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 11,153 |
| 2024-08-28 | $0.46 | $0.46 | $0.39 | $0.43 | $0.43 | 32,204 |
| 2024-08-27 | $0.44 | $0.46 | $0.42 | $0.44 | $0.44 | 33,011 |
| 2024-08-26 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 38,039 |
| 2024-08-23 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 21,650 |
| 2024-08-22 | $0.41 | $0.42 | $0.40 | $0.41 | $0.41 | 21,816 |
| 2024-08-21 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 18,087 |
| 2024-08-20 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 15,500 |
| 2024-08-19 | $0.42 | $0.43 | $0.38 | $0.42 | $0.42 | 123,696 |
| 2024-08-16 | $0.40 | $0.43 | $0.38 | $0.40 | $0.40 | 19,195 |
| 2024-08-15 | $0.40 | $0.41 | $0.37 | $0.39 | $0.39 | 71,877 |
| 2024-08-14 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 139,052 |
| 2024-08-13 | $0.57 | $0.57 | $0.48 | $0.48 | $0.48 | 421,771 |
| 2024-08-12 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 12,130 |
| 2024-08-09 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 18,984 |
| 2024-08-08 | $0.52 | $0.54 | $0.48 | $0.49 | $0.49 | 29,609 |
| 2024-08-07 | $0.52 | $0.55 | $0.48 | $0.49 | $0.49 | 7,137 |
| 2024-08-06 | $0.48 | $0.55 | $0.48 | $0.50 | $0.50 | 30,472 |
| 2024-08-05 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 79,430 |
| 2024-08-02 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 26,911 |
| 2024-08-01 | $0.59 | $0.70 | $0.56 | $0.58 | $0.58 | 47,654 |
| 2024-07-31 | $0.62 | $0.66 | $0.53 | $0.56 | $0.56 | 111,625 |
| 2024-07-30 | $0.60 | $0.74 | $0.60 | $0.62 | $0.62 | 348,917 |
| 2024-07-29 | $0.61 | $0.63 | $0.59 | $0.59 | $0.59 | 69,025 |
| 2024-07-26 | $0.55 | $0.65 | $0.55 | $0.65 | $0.65 | 103,210 |
| 2024-07-25 | $0.56 | $0.58 | $0.51 | $0.54 | $0.54 | 97,072 |
| 2024-07-24 | $0.59 | $0.60 | $0.54 | $0.56 | $0.56 | 91,484 |
| 2024-07-23 | $0.53 | $0.58 | $0.53 | $0.55 | $0.55 | 218,348 |
| 2024-07-22 | $0.54 | $0.54 | $0.48 | $0.53 | $0.53 | 155,173 |
| 2024-07-19 | $0.51 | $0.54 | $0.48 | $0.49 | $0.49 | 331,207 |
| 2024-07-18 | $0.54 | $0.55 | $0.49 | $0.50 | $0.50 | 167,224 |
| 2024-07-17 | $0.56 | $0.56 | $0.53 | $0.53 | $0.53 | 18,975 |
| 2024-07-16 | $0.56 | $0.58 | $0.53 | $0.56 | $0.56 | 62,756 |
| 2024-07-15 | $0.58 | $0.61 | $0.55 | $0.58 | $0.58 | 131,310 |
| 2024-07-12 | $0.55 | $0.60 | $0.55 | $0.58 | $0.58 | 115,226 |
| 2024-07-11 | $0.61 | $0.61 | $0.51 | $0.56 | $0.56 | 46,037 |
| 2024-07-10 | $0.53 | $0.65 | $0.52 | $0.62 | $0.62 | 180,576 |
| 2024-07-09 | $0.50 | $0.57 | $0.50 | $0.53 | $0.53 | 121,493 |
| 2024-07-08 | $0.55 | $0.55 | $0.50 | $0.50 | $0.50 | 56,160 |
| 2024-07-05 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 143,644 |
| 2024-07-03 | $0.49 | $0.53 | $0.48 | $0.50 | $0.50 | 22,561 |
| 2024-07-02 | $0.53 | $0.54 | $0.49 | $0.50 | $0.50 | 128,692 |
| 2024-07-01 | $0.54 | $0.55 | $0.52 | $0.52 | $0.52 | 65,085 |
| 2024-06-28 | $0.53 | $0.59 | $0.51 | $0.55 | $0.55 | 21,856 |
| 2024-06-27 | $0.59 | $0.59 | $0.53 | $0.53 | $0.53 | 70,198 |
| 2024-06-26 | $0.56 | $0.60 | $0.56 | $0.57 | $0.57 | 154,974 |
| 2024-06-25 | $0.65 | $0.74 | $0.56 | $0.56 | $0.56 | 134,251 |
| 2024-06-24 | $0.68 | $0.74 | $0.56 | $0.56 | $0.56 | 67,343 |
| 2024-06-21 | $0.61 | $0.67 | $0.61 | $0.66 | $0.66 | 12,201 |
| 2024-06-20 | $0.71 | $0.74 | $0.59 | $0.62 | $0.62 | 106,641 |
| 2024-06-18 | $0.72 | $0.76 | $0.71 | $0.72 | $0.72 | 102,455 |
| 2024-06-17 | $0.79 | $0.79 | $0.71 | $0.72 | $0.72 | 15,262 |
| 2024-06-14 | $0.89 | $0.92 | $0.71 | $0.81 | $0.81 | 39,441 |
| 2024-06-13 | $0.77 | $0.93 | $0.72 | $0.83 | $0.83 | 65,793 |
| 2024-06-12 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 9,598 |
| 2024-06-11 | $0.81 | $0.81 | $0.75 | $0.77 | $0.77 | 2,787 |
| 2024-06-10 | $0.80 | $0.82 | $0.75 | $0.77 | $0.77 | 43,666 |
| 2024-06-07 | $0.79 | $0.79 | $0.75 | $0.75 | $0.75 | 34,698 |
| 2024-06-06 | $0.78 | $0.80 | $0.71 | $0.75 | $0.75 | 17,940 |
| 2024-06-05 | $0.73 | $0.79 | $0.73 | $0.77 | $0.77 | 38,151 |
| 2024-06-04 | $0.63 | $0.71 | $0.57 | $0.71 | $0.71 | 63,534 |
| 2024-06-03 | $0.59 | $0.65 | $0.59 | $0.63 | $0.63 | 11,193 |
| 2024-05-31 | $0.65 | $0.67 | $0.51 | $0.60 | $0.60 | 142,986 |
| 2024-05-30 | $0.63 | $0.71 | $0.58 | $0.67 | $0.67 | 94,085 |
| 2024-05-29 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 13,488 |
| 2024-05-28 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 8,709 |
| 2024-05-24 | $0.67 | $0.67 | $0.64 | $0.67 | $0.67 | 6,178 |
| 2024-05-23 | $0.66 | $0.73 | $0.64 | $0.68 | $0.68 | 37,244 |
| 2024-05-22 | $0.70 | $0.70 | $0.63 | $0.66 | $0.66 | 16,761 |
| 2024-05-21 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 4,987 |
| 2024-05-20 | $0.69 | $0.71 | $0.62 | $0.67 | $0.67 | 48,131 |
| 2024-05-17 | $0.75 | $0.75 | $0.61 | $0.64 | $0.64 | 37,533 |
| 2024-05-16 | $0.69 | $0.69 | $0.65 | $0.68 | $0.68 | 10,526 |
| 2024-05-15 | $0.66 | $0.72 | $0.64 | $0.65 | $0.65 | 47,295 |
| 2024-05-14 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 4,180 |
| 2024-05-13 | $0.75 | $0.75 | $0.67 | $0.71 | $0.71 | 5,719 |
| 2024-05-10 | $0.67 | $0.75 | $0.67 | $0.71 | $0.71 | 22,122 |
| 2024-05-09 | $0.72 | $0.74 | $0.69 | $0.72 | $0.72 | 2,707 |
| 2024-05-08 | $0.73 | $0.76 | $0.70 | $0.70 | $0.70 | 4,495 |
| 2024-05-07 | $0.70 | $0.80 | $0.70 | $0.73 | $0.73 | 14,027 |
| 2024-05-06 | $0.79 | $0.80 | $0.65 | $0.65 | $0.65 | 7,648 |
| 2024-05-03 | $0.72 | $0.80 | $0.72 | $0.72 | $0.72 | 12,843 |
| 2024-05-02 | $0.83 | $0.85 | $0.71 | $0.73 | $0.73 | 35,203 |
| 2024-05-01 | $0.82 | $0.82 | $0.78 | $0.82 | $0.82 | 19,280 |
| 2024-04-30 | $0.75 | $0.78 | $0.74 | $0.78 | $0.78 | 27,390 |
| 2024-04-29 | $0.79 | $0.84 | $0.79 | $0.79 | $0.79 | 6,603 |
| 2024-04-26 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 4,726 |
| 2024-04-25 | $0.73 | $0.78 | $0.73 | $0.75 | $0.75 | 8,572 |
| 2024-04-24 | $0.70 | $0.84 | $0.70 | $0.78 | $0.78 | 17,822 |
| 2024-04-23 | $0.72 | $0.75 | $0.65 | $0.69 | $0.69 | 93,113 |
| 2024-04-22 | $0.83 | $0.83 | $0.71 | $0.71 | $0.71 | 34,412 |
| 2024-04-19 | $0.81 | $0.86 | $0.81 | $0.84 | $0.84 | 1,318 |
| 2024-04-18 | $0.83 | $0.84 | $0.80 | $0.84 | $0.84 | 1,969 |
| 2024-04-17 | $0.91 | $0.94 | $0.71 | $0.79 | $0.79 | 115,388 |
| 2024-04-16 | $0.89 | $0.97 | $0.89 | $0.96 | $0.96 | 4,488 |
| 2024-04-15 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 1,453 |
| 2024-04-12 | $0.90 | $0.90 | $0.90 | $0.90 | $0.90 | 547 |
| 2024-04-11 | $0.92 | $0.98 | $0.92 | $0.97 | $0.97 | 4,800 |
| 2024-04-10 | $0.96 | $0.99 | $0.90 | $0.92 | $0.92 | 2,804 |
| 2024-04-09 | $0.90 | $0.93 | $0.90 | $0.93 | $0.93 | 1,171 |
| 2024-04-08 | $0.92 | $0.95 | $0.88 | $0.92 | $0.92 | 6,319 |
| 2024-04-05 | $0.92 | $0.95 | $0.88 | $0.88 | $0.88 | 14,733 |
| 2024-04-04 | $0.91 | $0.95 | $0.87 | $0.92 | $0.92 | 16,893 |
| 2024-04-03 | $0.91 | $0.91 | $0.84 | $0.87 | $0.87 | 76,892 |
| 2024-04-02 | $0.90 | $0.96 | $0.90 | $0.94 | $0.94 | 19,529 |
| 2024-04-01 | $0.91 | $0.95 | $0.84 | $0.93 | $0.93 | 37,387 |
| 2024-03-28 | $1.02 | $1.02 | $0.84 | $0.86 | $0.86 | 89,406 |
| 2024-03-27 | $1.11 | $1.14 | $1.01 | $1.04 | $1.04 | 76,551 |
| 2024-03-26 | $1.12 | $1.16 | $1.11 | $1.12 | $1.12 | 23,474 |
| 2024-03-25 | $1.18 | $1.20 | $1.16 | $1.16 | $1.16 | 4,518 |
| 2024-03-22 | $1.22 | $1.23 | $1.17 | $1.18 | $1.18 | 6,359 |
| 2024-03-21 | $1.21 | $1.23 | $1.19 | $1.19 | $1.19 | 2,953 |
| 2024-03-20 | $1.16 | $1.23 | $1.16 | $1.23 | $1.23 | 6,086 |
| 2024-03-19 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 3,841 |
| 2024-03-18 | $1.22 | $1.22 | $1.13 | $1.16 | $1.16 | 7,915 |
| 2024-03-15 | $1.13 | $1.20 | $1.12 | $1.20 | $1.20 | 6,413 |
| 2024-03-14 | $1.19 | $1.19 | $1.07 | $1.12 | $1.12 | 14,074 |
| 2024-03-13 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 7,437 |
| 2024-03-12 | $1.14 | $1.15 | $1.10 | $1.13 | $1.13 | 4,584 |
| 2024-03-11 | $1.23 | $1.23 | $1.20 | $1.20 | $1.20 | 9,798 |
| 2024-03-08 | $1.21 | $1.23 | $1.17 | $1.23 | $1.23 | 2,734 |
| 2024-03-07 | $1.24 | $1.24 | $1.18 | $1.21 | $1.21 | 12,462 |
| 2024-03-06 | $1.21 | $1.26 | $1.20 | $1.26 | $1.26 | 2,717 |
| 2024-03-05 | $1.21 | $1.26 | $1.17 | $1.26 | $1.26 | 8,834 |
| 2024-03-04 | $1.29 | $1.29 | $1.20 | $1.24 | $1.24 | 9,787 |
| 2024-03-01 | $1.25 | $1.29 | $1.17 | $1.27 | $1.27 | 37,335 |
| 2024-02-29 | $1.28 | $1.28 | $1.06 | $1.15 | $1.15 | 68,900 |
| 2024-02-28 | $1.17 | $1.25 | $1.17 | $1.20 | $1.20 | 22,560 |
| 2024-02-27 | $1.22 | $1.25 | $1.17 | $1.25 | $1.25 | 22,739 |
| 2024-02-26 | $1.21 | $1.25 | $1.10 | $1.16 | $1.16 | 38,973 |
| 2024-02-23 | $1.23 | $1.28 | $1.20 | $1.21 | $1.21 | 19,457 |
| 2024-02-22 | $1.29 | $1.29 | $1.23 | $1.25 | $1.25 | 10,218 |
| 2024-02-21 | $1.23 | $1.34 | $1.23 | $1.34 | $1.34 | 5,573 |
| 2024-02-20 | $1.23 | $1.25 | $1.22 | $1.24 | $1.24 | 7,883 |
| 2024-02-16 | $1.33 | $1.34 | $1.30 | $1.34 | $1.34 | 4,699 |
| 2024-02-15 | $1.29 | $1.37 | $1.29 | $1.37 | $1.37 | 8,740 |
| 2024-02-14 | $1.29 | $1.29 | $1.25 | $1.29 | $1.29 | 4,886 |
| 2024-02-13 | $1.23 | $1.30 | $1.23 | $1.25 | $1.25 | 8,263 |
| 2024-02-12 | $1.24 | $1.24 | $1.19 | $1.22 | $1.22 | 16,390 |
| 2024-02-09 | $1.23 | $1.26 | $1.13 | $1.26 | $1.26 | 37,713 |
| 2024-02-08 | $1.24 | $1.28 | $1.17 | $1.22 | $1.22 | 39,766 |
| 2024-02-07 | $1.26 | $1.27 | $1.19 | $1.19 | $1.19 | 8,223 |
| 2024-02-06 | $1.25 | $1.27 | $1.25 | $1.26 | $1.26 | 5,410 |
| 2024-02-05 | $1.28 | $1.28 | $1.25 | $1.25 | $1.25 | 9,341 |
| 2024-02-02 | $1.26 | $1.31 | $1.25 | $1.25 | $1.25 | 48,595 |
| 2024-02-01 | $1.27 | $1.28 | $1.22 | $1.26 | $1.26 | 24,888 |
| 2024-01-31 | $1.30 | $1.32 | $1.28 | $1.31 | $1.31 | 12,557 |
| 2024-01-30 | $1.41 | $1.41 | $1.25 | $1.31 | $1.31 | 20,602 |
| 2024-01-29 | $1.47 | $1.48 | $1.41 | $1.44 | $1.44 | 9,731 |
| 2024-01-26 | $1.50 | $1.53 | $1.46 | $1.53 | $1.53 | 41,711 |
| 2024-01-25 | $1.38 | $1.54 | $1.38 | $1.47 | $1.47 | 42,580 |
| 2024-01-24 | $1.34 | $1.45 | $1.33 | $1.41 | $1.41 | 42,381 |
| 2024-01-23 | $1.24 | $1.40 | $1.23 | $1.37 | $1.37 | 80,021 |
| 2024-01-22 | $1.34 | $1.34 | $1.20 | $1.23 | $1.23 | 8,464 |
| 2024-01-19 | $1.32 | $1.34 | $1.17 | $1.24 | $1.24 | 52,725 |
| 2024-01-18 | $1.31 | $1.34 | $1.31 | $1.34 | $1.34 | 17,661 |
| 2024-01-17 | $1.39 | $1.44 | $1.33 | $1.34 | $1.34 | 5,561 |
| 2024-01-16 | $1.42 | $1.42 | $1.30 | $1.34 | $1.34 | 8,268 |
| 2024-01-12 | $1.37 | $1.38 | $1.34 | $1.38 | $1.38 | 6,965 |
| 2024-01-11 | $1.39 | $1.39 | $1.35 | $1.36 | $1.36 | 3,422 |
| 2024-01-10 | $1.36 | $1.39 | $1.36 | $1.37 | $1.37 | 6,094 |
| 2024-01-09 | $1.48 | $1.48 | $1.36 | $1.42 | $1.42 | 5,709 |
| 2024-01-08 | $1.40 | $1.41 | $1.36 | $1.36 | $1.36 | 6,705 |
| 2024-01-05 | $1.40 | $1.45 | $1.39 | $1.39 | $1.39 | 2,348 |
| 2024-01-04 | $1.43 | $1.43 | $1.37 | $1.39 | $1.39 | 4,805 |
| 2024-01-03 | $1.35 | $1.41 | $1.35 | $1.37 | $1.37 | 22,010 |
| 2024-01-02 | $1.38 | $1.42 | $1.36 | $1.36 | $1.36 | 8,097 |
| 2023-12-29 | $1.49 | $1.49 | $1.30 | $1.42 | $1.42 | 79,930 |
| 2023-12-28 | $1.50 | $1.50 | $1.37 | $1.37 | $1.37 | 22,947 |
| 2023-12-27 | $1.50 | $1.60 | $1.42 | $1.42 | $1.42 | 22,977 |
| 2023-12-26 | $1.50 | $1.50 | $1.48 | $1.50 | $1.50 | 5,100 |
| 2023-12-22 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 6,386 |
| 2023-12-21 | $1.49 | $1.49 | $1.37 | $1.44 | $1.44 | 4,447 |
| 2023-12-20 | $1.60 | $1.64 | $1.50 | $1.50 | $1.50 | 10,887 |
| 2023-12-19 | $1.49 | $1.57 | $1.48 | $1.52 | $1.52 | 8,160 |
| 2023-12-18 | $1.49 | $1.54 | $1.47 | $1.54 | $1.54 | 8,013 |
| 2023-12-15 | $1.62 | $1.67 | $1.50 | $1.55 | $1.55 | 17,606 |
| 2023-12-14 | $1.49 | $1.77 | $1.49 | $1.64 | $1.64 | 82,022 |
| 2023-12-13 | $1.33 | $1.49 | $1.32 | $1.42 | $1.42 | 32,965 |
| 2023-12-12 | $1.35 | $1.38 | $1.35 | $1.36 | $1.36 | 2,013 |
| 2023-12-11 | $1.37 | $1.42 | $1.36 | $1.42 | $1.42 | 4,337 |
| 2023-12-08 | $1.38 | $1.42 | $1.36 | $1.42 | $1.42 | 12,296 |
| 2023-12-07 | $1.38 | $1.40 | $1.33 | $1.39 | $1.39 | 6,854 |
| 2023-12-06 | $1.37 | $1.39 | $1.35 | $1.39 | $1.39 | 10,361 |
| 2023-12-05 | $1.30 | $1.39 | $1.22 | $1.39 | $1.39 | 41,573 |
| 2023-12-04 | $1.30 | $1.30 | $1.24 | $1.27 | $1.27 | 5,214 |
| 2023-12-01 | $1.23 | $1.27 | $1.22 | $1.26 | $1.26 | 12,521 |
| 2023-11-30 | $1.29 | $1.29 | $1.23 | $1.23 | $1.23 | 27,159 |
| 2023-11-29 | $1.27 | $1.28 | $1.25 | $1.25 | $1.25 | 27,871 |
| 2023-11-28 | $1.31 | $1.33 | $1.26 | $1.26 | $1.26 | 8,326 |
| 2023-11-27 | $1.33 | $1.34 | $1.32 | $1.32 | $1.32 | 22,348 |
| 2023-11-24 | $1.34 | $1.34 | $1.33 | $1.34 | $1.34 | 1,688 |
| 2023-11-22 | $1.31 | $1.35 | $1.31 | $1.32 | $1.32 | 19,699 |
| 2023-11-21 | $1.35 | $1.35 | $1.31 | $1.31 | $1.31 | 7,326 |
| 2023-11-20 | $1.44 | $1.44 | $1.34 | $1.38 | $1.38 | 5,904 |
| 2023-11-17 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 4,642 |
| 2023-11-16 | $1.29 | $1.35 | $1.29 | $1.35 | $1.35 | 16,925 |
| 2023-11-15 | $1.29 | $1.30 | $1.26 | $1.29 | $1.29 | 12,009 |
| 2023-11-14 | $1.29 | $1.30 | $1.29 | $1.30 | $1.30 | 8,419 |
| 2023-11-13 | $1.33 | $1.34 | $1.28 | $1.29 | $1.29 | 30,892 |
| 2023-11-10 | $1.34 | $1.35 | $1.33 | $1.34 | $1.34 | 1,870 |
| 2023-11-09 | $1.39 | $1.39 | $1.32 | $1.33 | $1.33 | 11,266 |
| 2023-11-08 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 2,757 |
| 2023-11-07 | $1.42 | $1.42 | $1.39 | $1.39 | $1.39 | 1,550 |
| 2023-11-06 | $1.42 | $1.43 | $1.39 | $1.39 | $1.39 | 3,795 |
| 2023-11-03 | $1.38 | $1.41 | $1.38 | $1.38 | $1.38 | 3,445 |
| 2023-11-02 | $1.40 | $1.45 | $1.35 | $1.36 | $1.36 | 7,678 |
| 2023-11-01 | $1.36 | $1.37 | $1.35 | $1.37 | $1.37 | 4,351 |
| 2023-10-31 | $1.36 | $1.37 | $1.36 | $1.36 | $1.36 | 10,816 |
| 2023-10-30 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 6,575 |
| 2023-10-27 | $1.36 | $1.43 | $1.35 | $1.38 | $1.38 | 15,379 |
| 2023-10-26 | $1.39 | $1.40 | $1.38 | $1.39 | $1.39 | 3,615 |
| 2023-10-25 | $1.37 | $1.45 | $1.35 | $1.40 | $1.40 | 13,076 |
| 2023-10-24 | $1.33 | $1.35 | $1.32 | $1.35 | $1.35 | 7,727 |
| 2023-10-23 | $1.33 | $1.34 | $1.31 | $1.31 | $1.31 | 7,556 |
| 2023-10-20 | $1.32 | $1.36 | $1.30 | $1.33 | $1.33 | 44,580 |
| 2023-10-19 | $1.37 | $1.37 | $1.36 | $1.36 | $1.36 | 1,229 |
| 2023-10-18 | $1.33 | $1.38 | $1.31 | $1.38 | $1.38 | 6,692 |
| 2023-10-17 | $1.30 | $1.41 | $1.30 | $1.34 | $1.34 | 8,440 |
| 2023-10-16 | $1.29 | $1.36 | $1.29 | $1.32 | $1.32 | 6,674 |
| 2023-10-13 | $1.31 | $1.38 | $1.30 | $1.30 | $1.30 | 12,277 |
| 2023-10-12 | $1.35 | $1.38 | $1.30 | $1.38 | $1.38 | 14,538 |
| 2023-10-11 | $1.41 | $1.41 | $1.35 | $1.35 | $1.35 | 8,932 |
| 2023-10-10 | $1.37 | $1.43 | $1.35 | $1.37 | $1.37 | 6,809 |
| 2023-10-09 | $1.37 | $1.38 | $1.36 | $1.36 | $1.36 | 3,608 |
| 2023-10-06 | $1.42 | $1.42 | $1.38 | $1.38 | $1.38 | 3,172 |
| 2023-10-05 | $1.37 | $1.38 | $1.31 | $1.37 | $1.37 | 6,197 |
| 2023-10-04 | $1.38 | $1.38 | $1.35 | $1.35 | $1.35 | 24,017 |
| 2023-10-03 | $1.36 | $1.39 | $1.36 | $1.37 | $1.37 | 5,874 |
| 2023-10-02 | $1.42 | $1.42 | $1.37 | $1.39 | $1.39 | 3,634 |
| 2023-09-29 | $1.45 | $1.45 | $1.36 | $1.36 | $1.36 | 43,094 |
| 2023-09-28 | $1.55 | $1.55 | $1.36 | $1.44 | $1.44 | 30,797 |
| 2023-09-27 | $1.50 | $1.51 | $1.48 | $1.49 | $1.49 | 4,228 |
| 2023-09-26 | $1.54 | $1.54 | $1.46 | $1.49 | $1.49 | 11,986 |
| 2023-09-25 | $1.48 | $1.52 | $1.48 | $1.50 | $1.50 | 2,198 |
| 2023-09-22 | $1.50 | $1.53 | $1.40 | $1.52 | $1.52 | 55,913 |
| 2023-09-21 | $1.52 | $1.52 | $1.50 | $1.51 | $1.51 | 6,415 |
| 2023-09-20 | $1.51 | $1.54 | $1.50 | $1.50 | $1.50 | 10,809 |
| 2023-09-19 | $1.50 | $1.57 | $1.50 | $1.51 | $1.51 | 18,660 |
| 2023-09-18 | $1.57 | $1.57 | $1.50 | $1.51 | $1.51 | 6,829 |
| 2023-09-15 | $1.55 | $1.57 | $1.50 | $1.50 | $1.50 | 32,479 |
| 2023-09-14 | $1.52 | $1.69 | $1.52 | $1.57 | $1.57 | 8,348 |
| 2023-09-13 | $1.54 | $1.57 | $1.52 | $1.53 | $1.53 | 23,458 |
| 2023-09-12 | $1.59 | $1.63 | $1.53 | $1.54 | $1.54 | 13,808 |
| 2023-09-11 | $1.61 | $1.62 | $1.51 | $1.57 | $1.57 | 56,874 |
| 2023-09-08 | $1.71 | $1.72 | $1.62 | $1.67 | $1.67 | 7,069 |
| 2023-09-07 | $1.68 | $1.68 | $1.60 | $1.67 | $1.67 | 20,614 |
| 2023-09-06 | $1.70 | $1.70 | $1.59 | $1.70 | $1.70 | 28,071 |
| 2023-09-05 | $1.75 | $1.75 | $1.69 | $1.74 | $1.74 | 5,847 |
| 2023-09-01 | $1.76 | $1.80 | $1.71 | $1.73 | $1.73 | 34,714 |
| 2023-08-31 | $1.81 | $1.82 | $1.78 | $1.79 | $1.79 | 2,828 |
| 2023-08-30 | $1.82 | $1.85 | $1.80 | $1.80 | $1.80 | 2,458 |
| 2023-08-29 | $1.85 | $1.85 | $1.80 | $1.84 | $1.84 | 7,236 |
| 2023-08-28 | $1.84 | $1.86 | $1.84 | $1.86 | $1.86 | 1,224 |
| 2023-08-25 | $1.80 | $1.86 | $1.78 | $1.78 | $1.78 | 4,859 |
| 2023-08-24 | $1.81 | $1.81 | $1.73 | $1.75 | $1.75 | 7,510 |
| 2023-08-23 | $1.94 | $1.94 | $1.78 | $1.82 | $1.82 | 21,975 |
| 2023-08-22 | $1.90 | $1.94 | $1.77 | $1.90 | $1.90 | 20,033 |
| 2023-08-21 | $1.75 | $1.90 | $1.68 | $1.89 | $1.89 | 38,201 |
| 2023-08-18 | $1.76 | $1.80 | $1.75 | $1.76 | $1.76 | 4,917 |
| 2023-08-17 | $1.82 | $1.82 | $1.82 | $1.82 | $1.82 | 530 |
| 2023-08-16 | $1.80 | $1.86 | $1.75 | $1.78 | $1.78 | 9,035 |
| 2023-08-15 | $1.94 | $1.94 | $1.75 | $1.78 | $1.78 | 20,958 |
| 2023-08-14 | $1.83 | $1.94 | $1.83 | $1.94 | $1.94 | 7,031 |
| 2023-08-11 | $2.00 | $2.06 | $1.95 | $2.06 | $2.06 | 10,949 |
| 2023-08-10 | $2.00 | $2.00 | $1.93 | $1.97 | $1.97 | 10,927 |
| 2023-08-09 | $2.01 | $2.04 | $1.97 | $2.04 | $2.04 | 8,079 |
| 2023-08-08 | $1.97 | $2.00 | $1.89 | $1.97 | $1.97 | 12,064 |
| 2023-08-07 | $2.00 | $2.06 | $1.97 | $2.00 | $2.00 | 24,267 |
| 2023-08-04 | $2.08 | $2.08 | $1.98 | $2.03 | $2.03 | 21,908 |
| 2023-08-03 | $2.15 | $2.15 | $2.04 | $2.10 | $2.10 | 17,835 |
| 2023-08-02 | $2.10 | $2.16 | $2.06 | $2.16 | $2.16 | 15,975 |
| 2023-08-01 | $2.16 | $2.16 | $2.01 | $2.08 | $2.08 | 22,724 |
| 2023-07-31 | $2.29 | $2.30 | $2.11 | $2.15 | $2.15 | 51,234 |
| 2023-07-28 | $2.33 | $2.33 | $2.23 | $2.30 | $2.30 | 11,525 |
| 2023-07-27 | $2.27 | $2.29 | $2.23 | $2.27 | $2.27 | 15,776 |
| 2023-07-26 | $2.23 | $2.25 | $2.17 | $2.23 | $2.23 | 7,529 |
| 2023-07-25 | $2.25 | $2.25 | $2.16 | $2.20 | $2.20 | 14,798 |
| 2023-07-24 | $2.15 | $2.25 | $2.15 | $2.25 | $2.25 | 15,294 |
| 2023-07-21 | $2.14 | $2.20 | $2.09 | $2.14 | $2.14 | 14,504 |
| 2023-07-20 | $2.29 | $2.29 | $2.13 | $2.17 | $2.17 | 36,827 |
| 2023-07-19 | $2.25 | $2.26 | $2.14 | $2.25 | $2.25 | 20,581 |
| 2023-07-18 | $2.22 | $2.25 | $2.19 | $2.20 | $2.20 | 6,760 |
| 2023-07-17 | $2.11 | $2.27 | $2.11 | $2.27 | $2.27 | 6,487 |
| 2023-07-14 | $2.28 | $2.28 | $2.12 | $2.14 | $2.14 | 11,659 |
| 2023-07-13 | $2.23 | $2.32 | $2.18 | $2.32 | $2.32 | 8,367 |
| 2023-07-12 | $2.23 | $2.39 | $2.17 | $2.20 | $2.20 | 105,300 |
| 2023-07-11 | $2.21 | $2.25 | $2.17 | $2.21 | $2.21 | 22,380 |
| 2023-07-10 | $2.11 | $2.21 | $2.07 | $2.21 | $2.21 | 31,739 |
| 2023-07-07 | $2.12 | $2.13 | $2.09 | $2.13 | $2.13 | 7,190 |
| 2023-07-06 | $2.07 | $2.14 | $2.04 | $2.12 | $2.12 | 10,619 |
| 2023-07-05 | $2.21 | $2.21 | $2.10 | $2.15 | $2.15 | 37,349 |
| 2023-07-03 | $2.19 | $2.19 | $2.11 | $2.12 | $2.12 | 6,511 |
| 2023-06-30 | $2.25 | $2.25 | $2.09 | $2.12 | $2.12 | 25,189 |
| 2023-06-29 | $1.92 | $2.14 | $1.91 | $2.08 | $2.08 | 49,495 |
| 2023-06-28 | $1.89 | $1.89 | $1.87 | $1.88 | $1.88 | 4,276 |
| 2023-06-27 | $1.95 | $1.95 | $1.87 | $1.89 | $1.89 | 17,261 |
| 2023-06-26 | $2.00 | $2.01 | $1.90 | $1.91 | $1.91 | 18,316 |
| 2023-06-23 | $2.03 | $2.13 | $2.00 | $2.01 | $2.01 | 16,990 |
| 2023-06-22 | $2.07 | $2.07 | $2.03 | $2.07 | $2.07 | 9,571 |
| 2023-06-21 | $2.04 | $2.13 | $2.04 | $2.07 | $2.07 | 20,950 |
| 2023-06-20 | $2.10 | $2.12 | $2.06 | $2.08 | $2.08 | 39,380 |
| 2023-06-16 | $2.01 | $2.14 | $1.95 | $2.12 | $2.12 | 71,326 |
| 2023-06-15 | $1.95 | $2.05 | $1.95 | $2.01 | $2.01 | 30,651 |
| 2023-06-14 | $2.07 | $2.14 | $1.99 | $1.99 | $1.99 | 57,992 |
| 2023-06-13 | $2.06 | $2.14 | $2.00 | $2.03 | $2.03 | 90,575 |
| 2023-06-12 | $2.00 | $2.08 | $1.85 | $2.07 | $2.07 | 237,780 |
| 2023-06-09 | $2.09 | $2.22 | $2.01 | $2.19 | $2.19 | 229,026 |
| 2023-06-08 | $1.94 | $2.15 | $1.94 | $1.99 | $1.99 | 235,545 |
| 2023-06-07 | $1.97 | $2.08 | $1.81 | $2.08 | $2.08 | 235,904 |
| 2023-06-06 | $2.00 | $2.03 | $1.80 | $1.99 | $1.99 | 704,130 |
| 2023-06-05 | $1.68 | $1.92 | $1.62 | $1.86 | $1.86 | 1,471,180 |
| 2023-06-02 | $1.56 | $1.60 | $1.50 | $1.50 | $1.50 | 450,962 |
| 2023-06-01 | $1.50 | $1.53 | $1.49 | $1.51 | $1.51 | 8,538 |
| 2023-05-31 | $1.50 | $1.53 | $1.50 | $1.53 | $1.53 | 10,074 |
| 2023-05-30 | $1.59 | $1.59 | $1.50 | $1.56 | $1.56 | 6,236 |
| 2023-05-26 | $1.63 | $1.63 | $1.53 | $1.58 | $1.58 | 6,217 |
| 2023-05-25 | $1.63 | $1.71 | $1.50 | $1.50 | $1.50 | 22,112 |
| 2023-05-24 | $1.70 | $1.70 | $1.60 | $1.65 | $1.65 | 35,544 |
| 2023-05-23 | $1.74 | $1.74 | $1.64 | $1.64 | $1.64 | 20,089 |
| 2023-05-22 | $1.65 | $1.68 | $1.65 | $1.68 | $1.68 | 14,207 |
| 2023-05-19 | $1.66 | $1.69 | $1.65 | $1.69 | $1.69 | 22,045 |
| 2023-05-18 | $1.60 | $1.65 | $1.60 | $1.65 | $1.65 | 10,127 |
| 2023-05-17 | $1.60 | $1.61 | $1.49 | $1.60 | $1.60 | 14,123 |
| 2023-05-16 | $1.63 | $1.63 | $1.60 | $1.60 | $1.60 | 29,298 |
| 2023-05-15 | $1.64 | $1.64 | $1.52 | $1.60 | $1.60 | 56,552 |
| 2023-05-12 | $1.47 | $1.50 | $1.46 | $1.46 | $1.46 | 6,085 |
| 2023-05-11 | $1.48 | $1.51 | $1.46 | $1.51 | $1.51 | 9,575 |
| 2023-05-10 | $1.51 | $1.51 | $1.37 | $1.48 | $1.48 | 13,861 |
| 2023-05-09 | $1.44 | $1.46 | $1.39 | $1.39 | $1.39 | 19,783 |
| 2023-05-08 | $1.39 | $1.44 | $1.38 | $1.44 | $1.44 | 14,683 |
| 2023-05-05 | $1.39 | $1.41 | $1.36 | $1.39 | $1.39 | 10,606 |
| 2023-05-04 | $1.34 | $1.39 | $1.32 | $1.36 | $1.36 | 13,470 |
| 2023-05-03 | $1.30 | $1.37 | $1.29 | $1.33 | $1.33 | 3,309 |
| 2023-05-02 | $1.35 | $1.35 | $1.21 | $1.26 | $1.26 | 32,344 |
| 2023-05-01 | $1.33 | $1.40 | $1.33 | $1.37 | $1.37 | 14,721 |
| 2023-04-28 | $1.36 | $1.40 | $1.32 | $1.39 | $1.39 | 11,916 |
| 2023-04-27 | $1.31 | $1.40 | $1.31 | $1.36 | $1.36 | 12,143 |
| 2023-04-26 | $1.38 | $1.39 | $1.28 | $1.29 | $1.29 | 28,543 |
| 2023-04-25 | $1.40 | $1.40 | $1.34 | $1.35 | $1.35 | 34,554 |
| 2023-04-24 | $1.48 | $1.48 | $1.41 | $1.41 | $1.41 | 10,115 |
| 2023-04-21 | $1.41 | $1.43 | $1.40 | $1.43 | $1.43 | 19,222 |
| 2023-04-20 | $1.41 | $1.45 | $1.40 | $1.43 | $1.43 | 16,165 |
| 2023-04-19 | $1.46 | $1.50 | $1.40 | $1.43 | $1.43 | 33,194 |
| 2023-04-18 | $1.51 | $1.51 | $1.46 | $1.46 | $1.46 | 15,801 |
| 2023-04-17 | $1.62 | $1.62 | $1.45 | $1.52 | $1.52 | 46,756 |
| 2023-04-14 | $1.61 | $1.61 | $1.50 | $1.57 | $1.57 | 17,906 |
| 2023-04-13 | $1.48 | $1.57 | $1.48 | $1.55 | $1.55 | 22,072 |
| 2023-04-12 | $1.55 | $1.58 | $1.47 | $1.50 | $1.50 | 50,406 |
| 2023-04-11 | $1.62 | $1.62 | $1.56 | $1.58 | $1.58 | 17,477 |
| 2023-04-10 | $1.62 | $1.62 | $1.59 | $1.62 | $1.62 | 8,607 |
| 2023-04-06 | $1.65 | $1.70 | $1.62 | $1.64 | $1.64 | 33,506 |
| 2023-04-05 | $1.64 | $1.68 | $1.60 | $1.63 | $1.63 | 27,770 |
| 2023-04-04 | $1.65 | $1.69 | $1.61 | $1.66 | $1.66 | 25,373 |
| 2023-04-03 | $1.67 | $1.71 | $1.65 | $1.70 | $1.70 | 18,545 |
| 2023-03-31 | $1.65 | $1.74 | $1.61 | $1.70 | $1.70 | 78,445 |
| 2023-03-30 | $1.66 | $1.70 | $1.57 | $1.63 | $1.63 | 62,369 |
| 2023-03-29 | $1.81 | $1.89 | $1.65 | $1.70 | $1.70 | 768,091 |
| 2023-03-28 | $1.73 | $1.85 | $1.71 | $1.85 | $1.85 | 25,123 |
| 2023-03-27 | $1.77 | $1.81 | $1.68 | $1.70 | $1.70 | 10,116 |
| 2023-03-24 | $1.71 | $1.71 | $1.65 | $1.71 | $1.71 | 7,787 |
| 2023-03-23 | $1.76 | $1.77 | $1.67 | $1.72 | $1.72 | 57,251 |
| 2023-03-22 | $1.79 | $1.81 | $1.75 | $1.79 | $1.79 | 7,396 |
| 2023-03-21 | $1.75 | $1.81 | $1.74 | $1.76 | $1.76 | 54,294 |
| 2023-03-20 | $1.67 | $1.75 | $1.63 | $1.75 | $1.75 | 40,694 |
| 2023-03-17 | $1.70 | $1.79 | $1.69 | $1.76 | $1.76 | 21,588 |
| 2023-03-16 | $1.72 | $1.80 | $1.66 | $1.77 | $1.77 | 16,806 |
| 2023-03-15 | $1.63 | $1.77 | $1.54 | $1.72 | $1.72 | 171,254 |
| 2023-03-14 | $1.70 | $1.78 | $1.67 | $1.67 | $1.67 | 29,469 |
| 2023-03-13 | $1.76 | $1.79 | $1.74 | $1.74 | $1.74 | 11,466 |
| 2023-03-10 | $1.81 | $1.84 | $1.78 | $1.78 | $1.78 | 13,750 |
| 2023-03-09 | $1.95 | $1.95 | $1.83 | $1.84 | $1.84 | 13,449 |
| 2023-03-08 | $1.86 | $1.90 | $1.86 | $1.89 | $1.89 | 3,641 |
| 2023-03-07 | $1.95 | $1.95 | $1.88 | $1.91 | $1.91 | 7,772 |
| 2023-03-06 | $1.93 | $1.94 | $1.85 | $1.93 | $1.93 | 12,283 |
| 2023-03-03 | $1.86 | $1.93 | $1.83 | $1.93 | $1.93 | 7,899 |
| 2023-03-02 | $1.97 | $1.97 | $1.85 | $1.85 | $1.85 | 6,354 |
| 2023-03-01 | $1.98 | $2.03 | $1.96 | $1.97 | $1.97 | 4,423 |
| 2023-02-28 | $1.98 | $2.00 | $1.94 | $2.00 | $2.00 | 19,215 |
| 2023-02-27 | $2.02 | $2.05 | $1.95 | $1.99 | $1.99 | 14,284 |
| 2023-02-24 | $2.03 | $2.03 | $1.99 | $1.99 | $1.99 | 4,283 |
| 2023-02-23 | $2.02 | $2.07 | $2.00 | $2.05 | $2.05 | 13,421 |
| 2023-02-22 | $1.99 | $2.16 | $1.97 | $2.01 | $2.01 | 17,868 |
| 2023-02-21 | $2.15 | $2.15 | $1.93 | $1.97 | $1.97 | 68,445 |
| 2023-02-17 | $2.12 | $2.15 | $2.11 | $2.15 | $2.15 | 10,293 |
| 2023-02-16 | $2.17 | $2.18 | $2.12 | $2.12 | $2.12 | 10,229 |
| 2023-02-15 | $2.08 | $2.18 | $2.08 | $2.17 | $2.17 | 15,094 |
| 2023-02-14 | $2.10 | $2.10 | $2.02 | $2.06 | $2.06 | 34,688 |
| 2023-02-13 | $2.06 | $2.10 | $2.05 | $2.09 | $2.09 | 2,556 |
| 2023-02-10 | $2.14 | $2.18 | $2.05 | $2.10 | $2.10 | 47,216 |
| 2023-02-09 | $2.18 | $2.20 | $2.10 | $2.14 | $2.14 | 31,161 |
| 2023-02-08 | $2.09 | $2.16 | $2.00 | $2.10 | $2.10 | 12,720 |
| 2023-02-07 | $2.14 | $2.27 | $2.01 | $2.06 | $2.06 | 32,794 |
| 2023-02-06 | $2.22 | $2.29 | $2.03 | $2.03 | $2.03 | 60,683 |
| 2023-02-03 | $2.04 | $2.24 | $2.04 | $2.12 | $2.12 | 77,817 |
| 2023-02-02 | $2.13 | $2.18 | $2.08 | $2.12 | $2.12 | 24,017 |
| 2023-02-01 | $2.24 | $2.29 | $2.04 | $2.13 | $2.13 | 71,602 |
| 2023-01-31 | $2.31 | $2.35 | $2.23 | $2.25 | $2.25 | 23,163 |
| 2023-01-30 | $2.25 | $2.33 | $2.25 | $2.29 | $2.29 | 39,256 |
| 2023-01-27 | $2.15 | $2.27 | $2.15 | $2.25 | $2.25 | 17,396 |
| 2023-01-26 | $2.18 | $2.24 | $2.15 | $2.18 | $2.18 | 25,736 |
| 2023-01-25 | $2.21 | $2.28 | $2.20 | $2.25 | $2.25 | 17,239 |
| 2023-01-24 | $2.29 | $2.30 | $2.26 | $2.28 | $2.28 | 7,419 |
| 2023-01-23 | $2.41 | $2.41 | $2.18 | $2.27 | $2.27 | 67,971 |
| 2023-01-20 | $2.25 | $2.39 | $2.12 | $2.33 | $2.33 | 56,891 |
| 2023-01-19 | $2.18 | $2.30 | $2.16 | $2.30 | $2.30 | 4,446 |
| 2023-01-18 | $2.22 | $2.32 | $2.11 | $2.11 | $2.11 | 64,465 |
| 2023-01-17 | $2.29 | $2.30 | $2.24 | $2.29 | $2.29 | 86,288 |
| 2023-01-13 | $2.22 | $2.40 | $2.22 | $2.23 | $2.23 | 40,350 |
| 2023-01-12 | $2.10 | $2.35 | $2.05 | $2.20 | $2.20 | 78,334 |
| 2023-01-11 | $1.90 | $2.19 | $1.90 | $2.10 | $2.10 | 120,620 |
| 2023-01-10 | $1.83 | $1.88 | $1.82 | $1.85 | $1.85 | 8,685 |
| 2023-01-09 | $1.87 | $2.04 | $1.75 | $1.81 | $1.81 | 39,105 |
| 2023-01-06 | $1.88 | $1.94 | $1.84 | $1.90 | $1.90 | 19,839 |
| 2023-01-05 | $1.70 | $1.87 | $1.70 | $1.86 | $1.86 | 15,531 |
| 2023-01-04 | $1.78 | $1.82 | $1.73 | $1.79 | $1.79 | 8,258 |
| 2023-01-03 | $1.83 | $1.88 | $1.68 | $1.76 | $1.76 | 23,028 |
| 2022-12-30 | $1.78 | $1.83 | $1.69 | $1.83 | $1.83 | 44,706 |
| 2022-12-29 | $1.75 | $1.82 | $1.69 | $1.78 | $1.78 | 29,453 |
| 2022-12-28 | $1.70 | $1.85 | $1.70 | $1.75 | $1.75 | 54,734 |
| 2022-12-27 | $1.75 | $1.89 | $1.68 | $1.70 | $1.70 | 76,324 |
| 2022-12-23 | $1.68 | $1.82 | $1.68 | $1.80 | $1.80 | 40,694 |
| 2022-12-22 | $1.74 | $1.79 | $1.74 | $1.79 | $1.79 | 8,692 |
| 2022-12-21 | $1.78 | $1.82 | $1.74 | $1.79 | $1.79 | 10,514 |
| 2022-12-20 | $1.63 | $1.78 | $1.63 | $1.77 | $1.77 | 17,179 |
| 2022-12-19 | $1.72 | $1.72 | $1.62 | $1.67 | $1.67 | 22,190 |
| 2022-12-16 | $1.82 | $1.82 | $1.70 | $1.70 | $1.70 | 50,484 |
| 2022-12-15 | $1.80 | $1.84 | $1.77 | $1.81 | $1.81 | 29,322 |
| 2022-12-14 | $1.86 | $1.90 | $1.70 | $1.87 | $1.87 | 108,213 |
| 2022-12-13 | $1.93 | $1.96 | $1.83 | $1.86 | $1.86 | 66,687 |
| 2022-12-12 | $2.00 | $2.00 | $1.92 | $1.93 | $1.93 | 7,595 |
| 2022-12-09 | $2.02 | $2.02 | $1.92 | $2.00 | $2.00 | 44,530 |
| 2022-12-08 | $2.13 | $2.13 | $1.95 | $2.02 | $2.02 | 8,466 |
| 2022-12-07 | $2.05 | $2.14 | $2.00 | $2.09 | $2.09 | 7,967 |
| 2022-12-06 | $2.11 | $2.15 | $1.98 | $2.08 | $2.08 | 20,502 |
| 2022-12-05 | $2.15 | $2.15 | $2.06 | $2.15 | $2.15 | 9,052 |
| 2022-12-02 | $2.08 | $2.15 | $2.07 | $2.15 | $2.15 | 22,888 |
| 2022-12-01 | $2.05 | $2.15 | $2.01 | $2.13 | $2.13 | 18,053 |
| 2022-11-30 | $1.96 | $2.17 | $1.95 | $2.08 | $2.08 | 56,541 |
| 2022-11-29 | $1.96 | $2.04 | $1.96 | $1.99 | $1.99 | 4,271 |
| 2022-11-28 | $2.04 | $2.04 | $1.93 | $2.00 | $2.00 | 18,679 |
| 2022-11-25 | $1.97 | $2.08 | $1.92 | $2.01 | $2.01 | 41,634 |
| 2022-11-23 | $1.95 | $1.98 | $1.90 | $1.97 | $1.97 | 99,769 |
| 2022-11-22 | $2.02 | $2.08 | $1.95 | $1.99 | $1.99 | 22,340 |
| 2022-11-21 | $1.93 | $2.05 | $1.92 | $2.02 | $2.02 | 23,061 |
| 2022-11-18 | $2.03 | $2.05 | $1.94 | $1.96 | $1.96 | 21,766 |
| 2022-11-17 | $2.07 | $2.09 | $2.00 | $2.07 | $2.07 | 6,503 |
| 2022-11-16 | $2.16 | $2.16 | $2.06 | $2.08 | $2.08 | 9,909 |
| 2022-11-15 | $2.23 | $2.23 | $1.94 | $2.22 | $2.22 | 41,854 |
| 2022-11-14 | $2.09 | $2.22 | $1.91 | $2.16 | $2.16 | 33,894 |
| 2022-11-11 | $2.14 | $2.21 | $2.05 | $2.14 | $2.14 | 10,718 |
| 2022-11-10 | $2.01 | $2.13 | $1.98 | $2.08 | $2.08 | 20,452 |
| 2022-11-09 | $2.10 | $2.16 | $1.96 | $2.00 | $2.00 | 41,322 |
| 2022-11-08 | $2.33 | $2.40 | $2.11 | $2.19 | $2.19 | 69,438 |
| 2022-11-07 | $2.09 | $2.27 | $2.08 | $2.19 | $2.19 | 39,029 |
| 2022-11-04 | $2.08 | $2.17 | $2.00 | $2.16 | $2.16 | 21,518 |
| 2022-11-03 | $2.15 | $2.15 | $1.96 | $2.07 | $2.07 | 46,749 |
| 2022-11-02 | $2.15 | $2.31 | $2.11 | $2.15 | $2.15 | 76,493 |
| 2022-11-01 | $2.14 | $2.23 | $2.01 | $2.03 | $2.03 | 28,446 |
| 2022-10-31 | $2.15 | $2.20 | $2.05 | $2.16 | $2.16 | 20,159 |
| 2022-10-28 | $2.00 | $2.22 | $1.99 | $2.20 | $2.20 | 72,600 |
| 2022-10-27 | $2.17 | $2.17 | $2.03 | $2.06 | $2.06 | 62,399 |
| 2022-10-26 | $2.31 | $2.37 | $2.20 | $2.21 | $2.21 | 74,797 |
| 2022-10-25 | $2.06 | $2.24 | $2.00 | $2.20 | $2.20 | 17,345 |
| 2022-10-24 | $2.08 | $2.19 | $2.04 | $2.11 | $2.11 | 31,645 |
| 2022-10-21 | $1.95 | $2.10 | $1.92 | $2.04 | $2.04 | 22,148 |
| 2022-10-20 | $1.86 | $2.09 | $1.86 | $2.01 | $2.01 | 31,890 |
| 2022-10-19 | $1.91 | $1.99 | $1.81 | $1.91 | $1.91 | 104,828 |
| 2022-10-18 | $2.06 | $2.06 | $1.98 | $2.00 | $2.00 | 21,019 |
| 2022-10-17 | $2.01 | $2.06 | $2.01 | $2.02 | $2.02 | 17,359 |
| 2022-10-14 | $2.14 | $2.14 | $1.98 | $2.05 | $2.05 | 20,476 |
| 2022-10-13 | $1.88 | $2.15 | $1.88 | $2.07 | $2.07 | 65,161 |
| 2022-10-12 | $2.00 | $2.04 | $1.93 | $2.00 | $2.00 | 17,220 |
| 2022-10-11 | $2.01 | $2.05 | $1.90 | $1.98 | $1.98 | 23,131 |
| 2022-10-10 | $2.11 | $2.11 | $1.92 | $2.01 | $2.01 | 82,018 |
| 2022-10-07 | $2.13 | $2.13 | $1.94 | $2.08 | $2.08 | 139,225 |
| 2022-10-06 | $2.13 | $2.26 | $2.11 | $2.17 | $2.17 | 62,717 |
| 2022-10-05 | $2.40 | $2.43 | $2.15 | $2.20 | $2.20 | 255,676 |
| 2022-10-04 | $2.54 | $2.61 | $2.37 | $2.42 | $2.42 | 81,059 |
| 2022-10-03 | $2.43 | $2.55 | $2.43 | $2.46 | $2.46 | 65,439 |
| 2022-09-30 | $2.48 | $2.63 | $2.43 | $2.44 | $2.44 | 256,664 |
| 2022-09-29 | $2.63 | $2.69 | $2.45 | $2.52 | $2.52 | 985,913 |
| 2022-09-28 | $3.40 | $3.81 | $3.40 | $3.55 | $3.55 | 128,194 |
| 2022-09-27 | $3.10 | $3.40 | $3.10 | $3.36 | $3.36 | 27,551 |
| 2022-09-26 | $3.23 | $3.44 | $3.08 | $3.09 | $3.09 | 47,769 |
| 2022-09-23 | $3.30 | $3.37 | $3.16 | $3.23 | $3.23 | 99,813 |
| 2022-09-22 | $3.37 | $3.70 | $3.24 | $3.35 | $3.35 | 130,405 |
| 2022-09-21 | $3.09 | $3.50 | $2.99 | $3.30 | $3.30 | 158,554 |
| 2022-09-20 | $3.17 | $3.72 | $2.98 | $2.99 | $2.99 | 154,474 |
| 2022-09-19 | $3.99 | $4.20 | $3.16 | $3.24 | $3.24 | 777,270 |
| 2022-09-16 | $4.11 | $4.29 | $3.77 | $4.01 | $4.01 | 16,464 |
| 2022-09-15 | $4.17 | $4.39 | $4.11 | $4.19 | $4.19 | 24,060 |
| 2022-09-14 | $4.20 | $4.39 | $4.10 | $4.23 | $4.23 | 22,116 |
| 2022-09-13 | $4.18 | $4.44 | $4.15 | $4.34 | $4.34 | 54,599 |
| 2022-09-12 | $4.20 | $4.63 | $4.16 | $4.39 | $4.39 | 96,753 |
| 2022-09-09 | $3.95 | $4.57 | $3.84 | $4.31 | $4.31 | 174,458 |
| 2022-09-08 | $3.75 | $3.98 | $3.71 | $3.91 | $3.91 | 39,067 |
| 2022-09-07 | $3.75 | $4.02 | $3.75 | $3.76 | $3.76 | 62,997 |
| 2022-09-06 | $4.16 | $4.58 | $3.75 | $3.75 | $3.75 | 246,460 |
| 2022-09-02 | $4.48 | $4.50 | $4.18 | $4.24 | $4.24 | 58,599 |
| 2022-09-01 | $4.15 | $4.31 | $4.15 | $4.28 | $4.28 | 32,853 |
| 2022-08-31 | $4.57 | $4.58 | $4.22 | $4.22 | $4.22 | 52,026 |
| 2022-08-30 | $4.35 | $4.58 | $4.13 | $4.57 | $4.57 | 154,033 |
| 2022-08-29 | $4.48 | $4.61 | $4.15 | $4.27 | $4.27 | 128,033 |
| 2022-08-26 | $5.66 | $5.66 | $4.26 | $4.36 | $4.36 | 788,886 |
| 2022-08-25 | $6.25 | $6.46 | $5.31 | $5.57 | $5.57 | 213,120 |
| 2022-08-24 | $6.26 | $6.36 | $6.01 | $6.13 | $6.13 | 67,185 |
| 2022-08-23 | $6.55 | $6.68 | $5.81 | $6.06 | $6.06 | 264,471 |
| 2022-08-22 | $6.71 | $7.26 | $6.45 | $6.59 | $6.59 | 274,660 |
| 2022-08-19 | $6.50 | $6.79 | $6.30 | $6.79 | $6.79 | 295,159 |
| 2022-08-18 | $6.75 | $7.07 | $6.56 | $6.72 | $6.72 | 391,114 |
| 2022-08-17 | $7.07 | $8.07 | $6.58 | $6.90 | $6.90 | 1,432,737 |
| 2022-08-16 | $7.60 | $7.74 | $6.50 | $7.36 | $7.36 | 2,580,641 |
| 2022-08-15 | $8.72 | $8.80 | $7.12 | $7.94 | $7.94 | 13,902,286 |
| 2022-08-12 | $5.96 | $8.40 | $5.61 | $7.10 | $7.10 | 67,862,811 |
| 2022-08-11 | $4.00 | $4.00 | $3.75 | $4.00 | $4.00 | 110,534 |
| 2022-08-10 | $3.88 | $4.05 | $3.86 | $3.92 | $3.92 | 49,050 |
| 2022-08-09 | $4.10 | $4.14 | $3.79 | $3.94 | $3.94 | 12,466 |
| 2022-08-08 | $4.15 | $4.20 | $3.95 | $4.10 | $4.10 | 18,306 |
| 2022-08-05 | $3.93 | $4.22 | $3.93 | $4.20 | $4.20 | 53,472 |
| 2022-08-04 | $3.79 | $3.95 | $3.41 | $3.90 | $3.90 | 17,717 |
| 2022-08-03 | $3.57 | $4.04 | $3.52 | $3.79 | $3.79 | 68,901 |
| 2022-08-02 | $3.54 | $3.64 | $3.33 | $3.53 | $3.53 | 66,489 |
| 2022-08-01 | $2.90 | $4.02 | $2.85 | $3.50 | $3.50 | 198,636 |
| 2022-07-29 | $3.10 | $3.13 | $2.80 | $2.90 | $2.90 | 39,619 |
| 2022-07-28 | $3.21 | $3.25 | $3.05 | $3.16 | $3.16 | 16,550 |
| 2022-07-27 | $3.00 | $3.41 | $3.00 | $3.20 | $3.20 | 46,826 |
| 2022-07-26 | $3.06 | $3.10 | $2.97 | $3.00 | $3.00 | 7,005 |
| 2022-07-25 | $3.02 | $3.06 | $2.72 | $3.06 | $3.06 | 5,116 |
| 2022-07-22 | $2.93 | $3.04 | $2.81 | $3.02 | $3.02 | 8,750 |
| 2022-07-21 | $2.58 | $2.82 | $2.58 | $2.82 | $2.82 | 2,903 |
| 2022-07-20 | $2.65 | $2.85 | $2.64 | $2.85 | $2.85 | 9,329 |
| 2022-07-19 | $2.72 | $2.72 | $2.48 | $2.69 | $2.69 | 23,673 |
| 2022-07-18 | $2.44 | $2.68 | $2.44 | $2.56 | $2.56 | 15,430 |
| 2022-07-15 | $2.60 | $2.72 | $2.45 | $2.71 | $2.71 | 14,292 |
| 2022-07-14 | $2.58 | $2.71 | $2.51 | $2.71 | $2.71 | 16,747 |
| 2022-07-13 | $2.40 | $2.66 | $2.40 | $2.66 | $2.66 | 7,068 |
| 2022-07-12 | $2.45 | $2.56 | $2.44 | $2.53 | $2.53 | 3,321 |
| 2022-07-11 | $2.55 | $2.55 | $2.43 | $2.45 | $2.45 | 4,121 |
| 2022-07-08 | $2.73 | $2.73 | $2.48 | $2.50 | $2.50 | 26,918 |
| 2022-07-07 | $2.58 | $2.69 | $2.58 | $2.69 | $2.69 | 14,785 |
| 2022-07-06 | $2.65 | $2.65 | $2.62 | $2.62 | $2.62 | 505 |
| 2022-07-05 | $2.50 | $2.60 | $2.50 | $2.59 | $2.59 | 1,738 |
| 2022-07-01 | $2.70 | $2.85 | $2.69 | $2.74 | $2.74 | 9,406 |
| 2022-06-30 | $2.67 | $2.94 | $2.64 | $2.69 | $2.69 | 5,525 |
| 2022-06-29 | $2.72 | $2.97 | $2.64 | $2.75 | $2.75 | 15,269 |
| 2022-06-28 | $2.65 | $2.89 | $2.65 | $2.81 | $2.81 | 11,215 |
| 2022-06-27 | $2.46 | $2.65 | $2.32 | $2.65 | $2.65 | 15,320 |
| 2022-06-24 | $2.45 | $2.49 | $2.31 | $2.31 | $2.31 | 10,039 |
| 2022-06-23 | $2.40 | $2.51 | $2.35 | $2.45 | $2.45 | 6,596 |
| 2022-06-22 | $2.40 | $2.57 | $2.40 | $2.57 | $2.57 | 1,229 |
| 2022-06-21 | $2.65 | $2.90 | $2.43 | $2.61 | $2.61 | 17,172 |
| 2022-06-17 | $2.61 | $2.78 | $2.60 | $2.78 | $2.78 | 8,270 |
| 2022-06-16 | $2.71 | $2.87 | $2.64 | $2.87 | $2.87 | 4,533 |
| 2022-06-15 | $2.84 | $2.95 | $2.72 | $2.81 | $2.81 | 5,799 |
| 2022-06-14 | $2.93 | $3.12 | $2.63 | $2.63 | $2.63 | 3,479 |
| 2022-06-13 | $2.95 | $2.99 | $2.71 | $2.93 | $2.93 | 8,031 |
| 2022-06-10 | $3.13 | $3.15 | $2.97 | $3.15 | $3.15 | 10,309 |
| 2022-06-09 | $3.03 | $3.14 | $3.03 | $3.13 | $3.13 | 2,364 |
| 2022-06-08 | $3.10 | $3.10 | $3.10 | $3.10 | $3.10 | 101 |
| 2022-06-07 | $2.97 | $3.15 | $2.97 | $3.10 | $3.10 | 2,003 |
| 2022-06-06 | $3.12 | $3.13 | $3.03 | $3.13 | $3.13 | 1,350 |
| 2022-06-03 | $3.05 | $3.15 | $3.05 | $3.15 | $3.15 | 2,100 |
| 2022-06-02 | $3.15 | $3.15 | $3.10 | $3.14 | $3.14 | 3,344 |
| 2022-06-01 | $2.97 | $3.15 | $2.97 | $3.15 | $3.15 | 1,726 |
| 2022-05-31 | $3.25 | $3.25 | $3.05 | $3.16 | $3.16 | 1,258 |
| 2022-05-27 | $3.24 | $3.24 | $2.90 | $3.18 | $3.18 | 30,700 |
| 2022-05-26 | $3.25 | $3.25 | $3.20 | $3.24 | $3.24 | 1,314 |
| 2022-05-25 | $3.24 | $3.24 | $3.17 | $3.23 | $3.23 | 17,266 |
| 2022-05-24 | $3.23 | $3.34 | $2.90 | $3.24 | $3.24 | 54,007 |
| 2022-05-23 | $3.33 | $3.33 | $3.14 | $3.29 | $3.29 | 9,752 |
| 2022-05-20 | $3.28 | $3.28 | $3.22 | $3.22 | $3.22 | 536 |
| 2022-05-19 | $3.24 | $3.30 | $3.22 | $3.28 | $3.28 | 1,625 |
| 2022-05-18 | $3.23 | $3.35 | $3.23 | $3.35 | $3.35 | 2,883 |
| 2022-05-17 | $3.30 | $3.41 | $3.30 | $3.40 | $3.40 | 704 |
| 2022-05-16 | $3.21 | $3.35 | $3.14 | $3.34 | $3.34 | 2,860 |
| 2022-05-13 | $3.35 | $3.35 | $3.10 | $3.15 | $3.15 | 6,852 |
| 2022-05-12 | $3.20 | $3.35 | $3.00 | $3.20 | $3.20 | 36,102 |
| 2022-05-11 | $3.32 | $3.35 | $3.12 | $3.12 | $3.12 | 2,185 |
| 2022-05-10 | $3.51 | $3.51 | $2.97 | $3.33 | $3.33 | 20,548 |
| 2022-05-09 | $3.65 | $3.65 | $3.48 | $3.55 | $3.55 | 5,721 |
| 2022-05-06 | $3.56 | $3.65 | $3.56 | $3.65 | $3.65 | 1,786 |
| 2022-05-05 | $3.73 | $3.80 | $3.46 | $3.70 | $3.70 | 13,680 |
| 2022-05-04 | $3.67 | $3.78 | $3.67 | $3.78 | $3.78 | 1,980 |
| 2022-05-03 | $3.60 | $3.69 | $3.60 | $3.66 | $3.66 | 1,679 |
| 2022-05-02 | $3.56 | $3.69 | $3.53 | $3.67 | $3.67 | 1,629 |
| 2022-04-29 | $3.56 | $3.70 | $3.56 | $3.60 | $3.60 | 4,062 |
| 2022-04-28 | $3.58 | $3.68 | $3.55 | $3.64 | $3.64 | 2,343 |
| 2022-04-27 | $3.60 | $3.70 | $3.59 | $3.63 | $3.63 | 2,860 |
| 2022-04-26 | $3.57 | $3.98 | $3.57 | $3.65 | $3.65 | 7,655 |
| 2022-04-25 | $3.57 | $3.72 | $3.50 | $3.67 | $3.67 | 3,121 |
| 2022-04-22 | $3.60 | $3.65 | $3.50 | $3.65 | $3.65 | 7,113 |
| 2022-04-21 | $3.71 | $3.75 | $3.69 | $3.70 | $3.70 | 2,384 |
| 2022-04-20 | $3.63 | $3.71 | $3.63 | $3.64 | $3.64 | 2,348 |
| 2022-04-19 | $3.61 | $3.62 | $3.50 | $3.56 | $3.56 | 10,795 |
| 2022-04-18 | $3.78 | $3.78 | $3.51 | $3.66 | $3.66 | 15,678 |
| 2022-04-14 | $3.72 | $3.85 | $3.67 | $3.83 | $3.83 | 13,667 |
| 2022-04-13 | $3.90 | $3.90 | $3.64 | $3.82 | $3.82 | 6,690 |
| 2022-04-12 | $3.92 | $3.95 | $3.70 | $3.91 | $3.91 | 7,378 |
| 2022-04-11 | $3.71 | $3.73 | $3.65 | $3.72 | $3.72 | 4,228 |
| 2022-04-08 | $4.05 | $4.07 | $3.71 | $3.79 | $3.79 | 12,049 |
| 2022-04-07 | $3.95 | $3.95 | $3.81 | $3.88 | $3.88 | 6,580 |
| 2022-04-06 | $4.14 | $4.14 | $3.86 | $3.94 | $3.94 | 5,914 |
| 2022-04-05 | $3.98 | $4.10 | $3.98 | $4.10 | $4.10 | 969 |
| 2022-04-04 | $4.05 | $4.13 | $3.85 | $4.11 | $4.11 | 14,153 |
| 2022-04-01 | $3.95 | $4.04 | $3.76 | $4.04 | $4.04 | 8,306 |
| 2022-03-31 | $3.69 | $4.25 | $3.66 | $4.17 | $4.17 | 53,764 |
| 2022-03-30 | $3.81 | $3.87 | $3.80 | $3.87 | $3.87 | 11,557 |
| 2022-03-29 | $3.62 | $3.76 | $3.54 | $3.68 | $3.68 | 8,859 |
| 2022-03-28 | $3.63 | $3.80 | $3.63 | $3.70 | $3.70 | 2,604 |
| 2022-03-25 | $3.65 | $3.67 | $3.53 | $3.55 | $3.55 | 13,618 |
| 2022-03-24 | $3.89 | $3.89 | $3.74 | $3.76 | $3.76 | 5,391 |
| 2022-03-23 | $3.78 | $3.85 | $3.66 | $3.66 | $3.66 | 9,946 |
| 2022-03-22 | $3.87 | $3.92 | $3.78 | $3.78 | $3.78 | 10,300 |
| 2022-03-21 | $3.74 | $4.07 | $3.70 | $3.90 | $3.90 | 16,951 |
| 2022-03-18 | $3.69 | $3.89 | $3.67 | $3.89 | $3.89 | 15,460 |
| 2022-03-17 | $3.59 | $3.92 | $3.59 | $3.84 | $3.84 | 26,962 |
| 2022-03-16 | $3.31 | $3.75 | $3.29 | $3.57 | $3.57 | 40,811 |
| 2022-03-15 | $3.27 | $3.49 | $3.27 | $3.49 | $3.49 | 15,318 |
| 2022-03-14 | $3.29 | $3.48 | $3.22 | $3.25 | $3.25 | 7,299 |
| 2022-03-11 | $3.30 | $3.47 | $3.30 | $3.42 | $3.42 | 9,238 |
| 2022-03-10 | $3.30 | $3.50 | $3.29 | $3.50 | $3.50 | 4,811 |
| 2022-03-09 | $3.39 | $3.50 | $3.26 | $3.40 | $3.40 | 14,519 |
| 2022-03-08 | $3.45 | $3.55 | $3.35 | $3.50 | $3.50 | 17,254 |
| 2022-03-07 | $3.61 | $3.61 | $3.30 | $3.47 | $3.47 | 8,982 |
| 2022-03-04 | $3.36 | $3.56 | $3.31 | $3.38 | $3.38 | 11,801 |
| 2022-03-03 | $3.50 | $3.59 | $3.50 | $3.59 | $3.59 | 3,423 |
| 2022-03-02 | $3.38 | $3.57 | $3.38 | $3.54 | $3.54 | 2,981 |
| 2022-03-01 | $3.52 | $3.59 | $3.35 | $3.38 | $3.38 | 7,422 |
| 2022-02-28 | $3.32 | $3.46 | $3.32 | $3.41 | $3.41 | 4,050 |
| 2022-02-25 | $3.39 | $3.41 | $3.27 | $3.33 | $3.33 | 12,584 |
| 2022-02-24 | $3.06 | $3.36 | $3.06 | $3.27 | $3.27 | 22,410 |
| 2022-02-23 | $3.24 | $3.31 | $3.22 | $3.25 | $3.25 | 6,295 |
| 2022-02-22 | $3.40 | $3.49 | $3.09 | $3.23 | $3.23 | 79,292 |
| 2022-02-18 | $3.60 | $3.79 | $3.30 | $3.64 | $3.64 | 44,547 |
| 2022-02-17 | $3.55 | $3.67 | $3.55 | $3.67 | $3.67 | 5,364 |
| 2022-02-16 | $3.67 | $3.71 | $3.57 | $3.64 | $3.64 | 9,627 |
| 2022-02-15 | $3.93 | $3.93 | $3.60 | $3.77 | $3.77 | 6,169 |
| 2022-02-14 | $3.71 | $3.81 | $3.30 | $3.58 | $3.58 | 48,136 |
| 2022-02-11 | $3.63 | $3.93 | $3.50 | $3.61 | $3.61 | 21,732 |
| 2022-02-10 | $3.67 | $3.88 | $3.50 | $3.66 | $3.66 | 50,550 |
| 2022-02-09 | $3.65 | $3.70 | $3.53 | $3.70 | $3.70 | 4,393 |
| 2022-02-08 | $3.65 | $3.79 | $3.52 | $3.63 | $3.63 | 17,332 |
| 2022-02-07 | $3.69 | $3.69 | $3.41 | $3.57 | $3.57 | 22,407 |
| 2022-02-04 | $3.33 | $3.54 | $3.31 | $3.52 | $3.52 | 18,493 |
| 2022-02-03 | $3.23 | $3.41 | $3.23 | $3.37 | $3.37 | 8,918 |
| 2022-02-02 | $3.81 | $3.86 | $3.09 | $3.28 | $3.28 | 30,799 |
| 2022-02-01 | $3.26 | $3.38 | $3.26 | $3.38 | $3.38 | 18,421 |
| 2022-01-31 | $3.10 | $3.32 | $3.06 | $3.25 | $3.25 | 46,744 |
| 2022-01-28 | $3.01 | $3.20 | $2.94 | $3.15 | $3.15 | 48,940 |
| 2022-01-27 | $3.17 | $3.17 | $2.96 | $3.02 | $3.02 | 48,975 |
| 2022-01-26 | $3.15 | $3.25 | $2.92 | $3.09 | $3.09 | 78,243 |
| 2022-01-25 | $3.15 | $3.26 | $3.00 | $3.15 | $3.15 | 72,824 |
| 2022-01-24 | $3.48 | $3.48 | $3.14 | $3.21 | $3.21 | 56,816 |
| 2022-01-21 | $3.55 | $3.61 | $3.47 | $3.51 | $3.51 | 48,254 |
| 2022-01-20 | $3.75 | $3.75 | $3.53 | $3.55 | $3.55 | 45,756 |
| 2022-01-19 | $3.74 | $3.76 | $3.64 | $3.67 | $3.67 | 18,510 |
| 2022-01-18 | $3.85 | $3.94 | $3.71 | $3.78 | $3.78 | 19,439 |
| 2022-01-14 | $3.96 | $4.04 | $3.85 | $3.88 | $3.88 | 18,741 |
| 2022-01-13 | $4.04 | $4.08 | $3.92 | $3.96 | $3.96 | 29,693 |
| 2022-01-12 | $4.09 | $4.12 | $4.00 | $4.06 | $4.06 | 53,560 |
| 2022-01-11 | $4.02 | $4.22 | $3.97 | $4.06 | $4.06 | 117,346 |
| 2022-01-10 | $4.09 | $4.09 | $3.76 | $3.92 | $3.92 | 28,258 |
| 2022-01-07 | $3.86 | $4.15 | $3.86 | $3.99 | $3.99 | 39,574 |
| 2022-01-06 | $3.81 | $3.99 | $3.73 | $3.85 | $3.85 | 53,182 |
| 2022-01-05 | $3.66 | $3.86 | $3.66 | $3.83 | $3.83 | 65,023 |
| 2022-01-04 | $3.80 | $3.86 | $3.68 | $3.72 | $3.72 | 17,844 |
| 2022-01-03 | $3.98 | $4.10 | $3.70 | $3.85 | $3.85 | 46,027 |
| 2021-12-31 | $4.15 | $4.25 | $3.96 | $4.01 | $4.01 | 45,153 |
| 2021-12-30 | $4.29 | $4.39 | $4.07 | $4.21 | $4.21 | 108,580 |
| 2021-12-29 | $4.13 | $4.34 | $4.07 | $4.34 | $4.34 | 87,099 |
| 2021-12-28 | $4.14 | $4.27 | $3.93 | $4.16 | $4.16 | 168,256 |
| 2021-12-27 | $3.74 | $4.36 | $3.66 | $4.14 | $4.14 | 416,963 |
| 2021-12-23 | $3.52 | $3.63 | $3.31 | $3.55 | $3.55 | 34,627 |
| 2021-12-22 | $3.21 | $3.51 | $3.21 | $3.50 | $3.50 | 33,340 |
| 2021-12-21 | $3.23 | $3.35 | $3.13 | $3.25 | $3.25 | 12,669 |
| 2021-12-20 | $3.25 | $3.35 | $3.14 | $3.21 | $3.21 | 33,985 |
| 2021-12-17 | $3.15 | $3.30 | $3.15 | $3.27 | $3.27 | 10,501 |
| 2021-12-16 | $3.30 | $3.38 | $3.22 | $3.29 | $3.29 | 8,477 |
| 2021-12-15 | $3.31 | $3.40 | $3.21 | $3.31 | $3.31 | 33,798 |
| 2021-12-14 | $3.36 | $3.44 | $3.32 | $3.35 | $3.35 | 10,608 |
| 2021-12-13 | $3.66 | $3.66 | $3.36 | $3.42 | $3.42 | 58,209 |
| 2021-12-10 | $3.53 | $3.79 | $3.53 | $3.73 | $3.73 | 30,555 |
| 2021-12-09 | $3.88 | $3.88 | $3.51 | $3.52 | $3.52 | 126,314 |
| 2021-12-08 | $3.43 | $3.87 | $3.35 | $3.80 | $3.80 | 93,805 |
| 2021-12-07 | $3.36 | $3.46 | $3.24 | $3.43 | $3.43 | 77,728 |
| 2021-12-06 | $2.91 | $3.36 | $2.83 | $3.30 | $3.30 | 65,827 |
| 2021-12-03 | $3.08 | $3.16 | $2.84 | $2.90 | $2.90 | 75,899 |
| 2021-12-02 | $3.18 | $3.25 | $3.10 | $3.10 | $3.10 | 20,451 |
| 2021-12-01 | $3.47 | $3.51 | $3.17 | $3.17 | $3.17 | 54,948 |
| 2021-11-30 | $3.55 | $3.56 | $3.32 | $3.38 | $3.38 | 44,269 |
| 2021-11-29 | $3.78 | $3.78 | $3.55 | $3.59 | $3.59 | 39,754 |
| 2021-11-26 | $3.66 | $3.74 | $3.52 | $3.73 | $3.73 | 29,767 |
| 2021-11-24 | $3.54 | $3.75 | $3.52 | $3.70 | $3.70 | 77,544 |
| 2021-11-23 | $3.72 | $3.72 | $3.41 | $3.67 | $3.67 | 137,844 |
| 2021-11-22 | $3.77 | $4.51 | $3.68 | $3.68 | $3.68 | 1,630,011 |
| 2021-11-19 | $3.65 | $3.85 | $3.65 | $3.75 | $3.75 | 40,974 |
| 2021-11-18 | $3.81 | $3.87 | $3.66 | $3.75 | $3.75 | 66,805 |
| 2021-11-17 | $3.90 | $3.94 | $3.75 | $3.83 | $3.83 | 99,424 |
| 2021-11-16 | $3.98 | $4.00 | $3.85 | $3.92 | $3.92 | 45,620 |
| 2021-11-15 | $4.04 | $4.32 | $3.93 | $4.02 | $4.02 | 105,180 |
| 2021-11-12 | $3.81 | $4.02 | $3.77 | $3.99 | $3.99 | 59,919 |
| 2021-11-11 | $3.91 | $3.91 | $3.68 | $3.81 | $3.81 | 50,942 |
| 2021-11-10 | $3.97 | $4.03 | $3.77 | $3.86 | $3.86 | 46,607 |
| 2021-11-09 | $4.16 | $4.16 | $3.83 | $3.94 | $3.94 | 110,494 |
| 2021-11-08 | $3.99 | $4.43 | $3.96 | $4.22 | $4.22 | 526,852 |
| 2021-11-05 | $3.81 | $4.35 | $3.74 | $3.87 | $3.87 | 769,286 |
| 2021-11-04 | $3.91 | $3.91 | $3.55 | $3.65 | $3.65 | 103,118 |
| 2021-11-03 | $3.66 | $3.81 | $3.64 | $3.69 | $3.69 | 33,303 |
| 2021-11-02 | $3.81 | $3.87 | $3.68 | $3.78 | $3.78 | 22,562 |
| 2021-11-01 | $3.81 | $3.93 | $3.67 | $3.82 | $3.82 | 57,277 |
| 2021-10-29 | $3.80 | $3.87 | $3.67 | $3.74 | $3.74 | 56,422 |
| 2021-10-28 | $3.55 | $4.20 | $3.55 | $3.83 | $3.83 | 246,473 |
| 2021-10-27 | $3.65 | $3.76 | $3.55 | $3.56 | $3.56 | 35,524 |
| 2021-10-26 | $4.00 | $4.00 | $3.61 | $3.71 | $3.71 | 112,698 |
| 2021-10-25 | $3.74 | $4.20 | $3.73 | $4.10 | $4.10 | 72,065 |
| 2021-10-22 | $3.95 | $4.11 | $3.75 | $3.77 | $3.77 | 114,753 |
| 2021-10-21 | $3.94 | $4.00 | $3.74 | $3.80 | $3.80 | 42,959 |
| 2021-10-20 | $3.81 | $4.01 | $3.80 | $3.90 | $3.90 | 40,976 |
| 2021-10-19 | $3.67 | $3.85 | $3.67 | $3.82 | $3.82 | 23,655 |
| 2021-10-18 | $3.73 | $3.73 | $3.53 | $3.60 | $3.60 | 48,806 |
| 2021-10-15 | $3.82 | $3.85 | $3.67 | $3.80 | $3.80 | 24,711 |
| 2021-10-14 | $3.84 | $3.96 | $3.73 | $3.81 | $3.81 | 51,531 |
| 2021-10-13 | $3.71 | $3.76 | $3.54 | $3.72 | $3.72 | 43,655 |
| 2021-10-12 | $3.64 | $3.85 | $3.64 | $3.71 | $3.71 | 49,347 |
| 2021-10-11 | $3.57 | $3.67 | $3.56 | $3.64 | $3.64 | 21,900 |
| 2021-10-08 | $3.57 | $3.74 | $3.57 | $3.61 | $3.61 | 8,698 |
| 2021-10-07 | $3.64 | $3.78 | $3.55 | $3.56 | $3.56 | 14,687 |
| 2021-10-06 | $3.58 | $3.74 | $3.53 | $3.53 | $3.53 | 45,221 |
| 2021-10-05 | $3.72 | $3.82 | $3.57 | $3.61 | $3.61 | 17,513 |
| 2021-10-04 | $3.86 | $3.86 | $3.67 | $3.70 | $3.70 | 51,144 |
| 2021-10-01 | $3.60 | $4.00 | $3.59 | $3.87 | $3.87 | 131,056 |
| 2021-09-30 | $3.69 | $3.77 | $3.35 | $3.59 | $3.59 | 251,088 |
| 2021-09-29 | $3.58 | $3.75 | $3.54 | $3.63 | $3.63 | 29,865 |
| 2021-09-28 | $3.73 | $3.73 | $3.54 | $3.56 | $3.56 | 50,861 |
| 2021-09-27 | $3.91 | $3.94 | $3.66 | $3.74 | $3.74 | 45,219 |
| 2021-09-24 | $3.61 | $3.79 | $3.61 | $3.76 | $3.76 | 7,941 |
| 2021-09-23 | $3.51 | $3.73 | $3.51 | $3.73 | $3.73 | 24,991 |
| 2021-09-22 | $3.60 | $3.65 | $3.41 | $3.47 | $3.47 | 52,987 |
| 2021-09-21 | $3.49 | $3.68 | $3.47 | $3.56 | $3.56 | 64,510 |
| 2021-09-20 | $3.58 | $3.64 | $3.39 | $3.41 | $3.41 | 95,199 |
| 2021-09-17 | $3.92 | $4.04 | $3.58 | $3.58 | $3.58 | 83,109 |
| 2021-09-16 | $4.03 | $4.09 | $3.83 | $3.92 | $3.92 | 62,999 |
| 2021-09-15 | $4.02 | $4.13 | $3.95 | $3.98 | $3.98 | 67,699 |
| 2021-09-14 | $4.29 | $4.35 | $3.90 | $3.97 | $3.97 | 81,817 |
| 2021-09-13 | $4.33 | $4.41 | $4.27 | $4.35 | $4.35 | 28,018 |
| 2021-09-10 | $4.44 | $4.51 | $4.18 | $4.36 | $4.36 | 83,389 |
| 2021-09-09 | $4.50 | $4.60 | $4.40 | $4.47 | $4.47 | 51,272 |
| 2021-09-08 | $4.48 | $4.99 | $4.32 | $4.55 | $4.55 | 612,572 |
| 2021-09-07 | $4.23 | $4.53 | $4.05 | $4.48 | $4.48 | 282,612 |
| 2021-09-03 | $4.35 | $4.35 | $4.16 | $4.18 | $4.18 | 23,192 |
| 2021-09-02 | $4.20 | $4.44 | $4.16 | $4.23 | $4.23 | 86,150 |
| 2021-09-01 | $4.32 | $4.36 | $4.24 | $4.25 | $4.25 | 42,750 |
| 2021-08-31 | $4.34 | $4.37 | $4.26 | $4.32 | $4.32 | 50,629 |
| 2021-08-30 | $4.25 | $4.41 | $4.22 | $4.39 | $4.39 | 52,356 |
| 2021-08-27 | $4.36 | $4.38 | $4.25 | $4.35 | $4.35 | 23,712 |
| 2021-08-26 | $4.32 | $4.43 | $4.23 | $4.35 | $4.35 | 45,674 |
| 2021-08-25 | $4.38 | $4.53 | $4.27 | $4.34 | $4.34 | 102,362 |
| 2021-08-24 | $4.71 | $4.89 | $4.20 | $4.41 | $4.41 | 478,426 |
| 2021-08-23 | $4.29 | $4.77 | $4.06 | $4.71 | $4.71 | 349,607 |
| 2021-08-20 | $4.06 | $4.44 | $4.01 | $4.17 | $4.17 | 149,581 |
| 2021-08-19 | $4.31 | $4.38 | $4.09 | $4.10 | $4.10 | 70,696 |
| 2021-08-18 | $4.25 | $4.64 | $4.20 | $4.41 | $4.41 | 100,579 |
| 2021-08-17 | $4.33 | $4.34 | $4.25 | $4.32 | $4.32 | 39,782 |
| 2021-08-16 | $4.40 | $4.44 | $4.27 | $4.37 | $4.37 | 68,679 |
| 2021-08-13 | $4.67 | $4.67 | $4.40 | $4.60 | $4.60 | 42,176 |
| 2021-08-12 | $4.73 | $4.73 | $4.45 | $4.55 | $4.55 | 36,398 |
| 2021-08-11 | $4.74 | $4.90 | $4.60 | $4.72 | $4.72 | 106,778 |
| 2021-08-10 | $4.48 | $5.10 | $4.45 | $4.85 | $4.85 | 200,279 |
| 2021-08-09 | $4.50 | $4.60 | $4.33 | $4.53 | $4.53 | 75,788 |
| 2021-08-06 | $4.56 | $4.57 | $4.40 | $4.54 | $4.54 | 31,863 |
| 2021-08-05 | $4.37 | $4.57 | $4.25 | $4.55 | $4.55 | 79,291 |
| 2021-08-04 | $4.57 | $4.57 | $4.31 | $4.37 | $4.37 | 206,542 |
| 2021-08-03 | $4.87 | $4.87 | $4.40 | $4.50 | $4.50 | 403,360 |
| 2021-08-02 | $5.04 | $5.04 | $4.88 | $4.88 | $4.88 | 66,806 |
| 2021-07-30 | $4.90 | $5.17 | $4.90 | $5.00 | $5.00 | 108,228 |
| 2021-07-29 | $4.76 | $5.52 | $4.76 | $4.98 | $4.98 | 494,275 |
| 2021-07-28 | $4.90 | $5.03 | $4.63 | $4.76 | $4.76 | 240,729 |
| 2021-07-27 | $5.40 | $5.47 | $4.80 | $4.83 | $4.83 | 373,182 |
| 2021-07-26 | $5.75 | $5.75 | $5.10 | $5.57 | $5.57 | 505,887 |
| 2021-07-23 | $5.40 | $6.15 | $5.29 | $5.80 | $5.80 | 1,500,381 |
| 2021-07-22 | $6.72 | $6.72 | $5.41 | $5.74 | $5.74 | 3,839,120 |
| 2021-07-21 | $6.70 | $7.58 | $5.75 | $7.49 | $7.49 | 11,655,260 |
Twin Vee PowerCats Company (VEEE) News Headlines
Recent Twin Vee PowerCats Company (VEEE) News
Similar Companies to Twin Vee PowerCats Company (VEEE) in the Recreational Vehicles Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Camping World Holdings Inc - Class A | CWH | Recreational Vehicles | Consumer Cyclical | 40,000 |
| Thor Industries Inc | THO | Recreational Vehicles | Consumer Cyclical | 20,000 |
| BRP Inc | DOOO | Recreational Vehicles | Consumer Cyclical | 13,500 |
| Polaris Inc | PII | Recreational Vehicles | Consumer Cyclical | 7,500 |
| Harley-Davidson Inc | HOG | Recreational Vehicles | Consumer Cyclical | 6,000 |
| Winnebago Industries Inc | WGO | Recreational Vehicles | Consumer Cyclical | 5,505 |
| Onewater Marine Inc - Class A | ONEW | Recreational Vehicles | Consumer Cyclical | 5,000 |
| Patrick Industries Inc | PATK | Recreational Vehicles | Consumer Cyclical | 4,800 |
| LCI Industries | LCII | Recreational Vehicles | Consumer Cyclical | 3,200 |
| Fox Factory Holding Corp | FOXF | Recreational Vehicles | Consumer Cyclical | 2,250 |