Vision Marine Technologies Inc (VMAR) Exchange: NASDAQ
Data as of May 9, 2025
$6.71 ($-0.29) -4.20%
Vision Marine Technologies Inc - Daily Information
Click for more stock information on Vision Marine Technologies Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.00 |
| Previous Close | $6.71 |
| High | $7.03 |
| Low | $6.64 |
| Adjusted Open | $7.00 |
| Previous Adjusted Close | $6.71 |
| Adjusted High | $7.03 |
| Adjusted Low | $6.64 |
About Vision Marine Technologies Inc (VMAR)
Vision Marine Technologies Inc
Invest in Vision Marine Technologies Inc (VMAR)
Historical Stock Data for Vision Marine Technologies Inc (VMAR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $7.00 | $7.03 | $6.64 | $6.71 | $6.71 | 30,471 |
| 2025-05-08 | $7.01 | $7.61 | $6.55 | $7.00 | $7.00 | 86,388 |
| 2025-05-07 | $6.69 | $7.28 | $6.47 | $6.84 | $6.84 | 96,968 |
| 2025-05-06 | $6.82 | $7.05 | $6.28 | $6.35 | $6.35 | 70,394 |
| 2025-05-05 | $6.73 | $6.91 | $6.50 | $6.70 | $6.70 | 18,346 |
| 2025-05-02 | $6.49 | $6.80 | $6.25 | $6.74 | $6.74 | 24,972 |
| 2025-05-01 | $6.32 | $6.81 | $6.18 | $6.48 | $6.48 | 21,480 |
| 2025-04-30 | $6.22 | $6.71 | $5.85 | $6.32 | $6.32 | 15,765 |
| 2025-04-29 | $6.33 | $6.33 | $5.50 | $6.15 | $6.15 | 33,900 |
| 2025-04-28 | $6.26 | $6.45 | $6.00 | $6.09 | $6.09 | 12,682 |
| 2025-04-25 | $6.17 | $6.45 | $6.13 | $6.31 | $6.31 | 11,754 |
| 2025-04-24 | $6.44 | $6.61 | $5.83 | $6.19 | $6.19 | 37,289 |
| 2025-04-23 | $6.60 | $6.82 | $6.24 | $6.44 | $6.44 | 24,209 |
| 2025-04-22 | $6.54 | $6.79 | $6.52 | $6.57 | $6.57 | 14,097 |
| 2025-04-21 | $6.92 | $6.96 | $6.51 | $6.53 | $6.53 | 32,530 |
| 2025-04-17 | $6.73 | $6.97 | $6.51 | $6.97 | $6.97 | 26,704 |
| 2025-04-16 | $6.42 | $7.22 | $6.11 | $6.63 | $6.63 | 132,506 |
| 2025-04-15 | $6.61 | $6.93 | $6.25 | $6.41 | $6.41 | 72,090 |
| 2025-04-14 | $6.84 | $7.45 | $6.65 | $6.95 | $6.95 | 143,094 |
| 2025-04-11 | $5.58 | $6.90 | $5.54 | $6.76 | $6.76 | 164,941 |
| 2025-04-10 | $5.31 | $6.06 | $5.25 | $5.79 | $5.79 | 109,368 |
| 2025-04-09 | $4.78 | $5.55 | $4.62 | $5.50 | $5.50 | 100,187 |
| 2025-04-08 | $4.82 | $5.35 | $4.81 | $4.90 | $4.90 | 65,199 |
| 2025-04-07 | $4.52 | $5.30 | $4.50 | $4.80 | $4.80 | 76,799 |
| 2025-04-04 | $4.91 | $6.37 | $4.90 | $5.16 | $5.16 | 163,391 |
| 2025-04-03 | $4.89 | $7.95 | $4.30 | $5.79 | $5.79 | 943,336 |
| 2025-04-02 | $4.61 | $9.53 | $4.61 | $5.07 | $5.07 | 1,985,347 |
| 2025-04-01 | $5.25 | $5.75 | $4.36 | $4.39 | $4.39 | 102,496 |
| 2025-03-31 | $4.58 | $5.78 | $4.04 | $5.24 | $5.24 | 55,106 |
| 2025-03-28 | $0.47 | $0.49 | $0.42 | $0.48 | $4.80 | 90,514 |
| 2025-03-27 | $0.61 | $0.63 | $0.55 | $0.57 | $5.68 | 85,712 |
| 2025-03-26 | $0.61 | $0.64 | $0.61 | $0.62 | $6.19 | 17,048 |
| 2025-03-25 | $0.61 | $0.62 | $0.61 | $0.61 | $6.10 | 13,729 |
| 2025-03-24 | $0.63 | $0.64 | $0.61 | $0.62 | $6.22 | 17,728 |
| 2025-03-21 | $0.62 | $0.65 | $0.62 | $0.64 | $6.39 | 19,698 |
| 2025-03-20 | $0.70 | $0.70 | $0.63 | $0.64 | $6.37 | 19,832 |
| 2025-03-19 | $0.65 | $0.74 | $0.63 | $0.69 | $6.90 | 30,876 |
| 2025-03-18 | $0.65 | $0.66 | $0.62 | $0.64 | $6.37 | 19,509 |
| 2025-03-17 | $0.62 | $0.66 | $0.62 | $0.65 | $6.46 | 21,057 |
| 2025-03-14 | $0.62 | $0.65 | $0.62 | $0.63 | $6.32 | 11,775 |
| 2025-03-13 | $0.63 | $0.65 | $0.62 | $0.62 | $6.21 | 6,669 |
| 2025-03-12 | $0.63 | $0.64 | $0.61 | $0.64 | $6.35 | 12,187 |
| 2025-03-11 | $0.60 | $0.64 | $0.60 | $0.62 | $6.20 | 15,331 |
| 2025-03-10 | $0.66 | $0.68 | $0.60 | $0.62 | $6.20 | 25,172 |
| 2025-03-07 | $0.63 | $0.68 | $0.63 | $0.66 | $0.66 | 183,672 |
| 2025-03-06 | $0.64 | $0.67 | $0.59 | $0.64 | $0.64 | 289,373 |
| 2025-03-05 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 243,420 |
| 2025-03-04 | $0.67 | $0.68 | $0.57 | $0.66 | $0.66 | 620,198 |
| 2025-03-03 | $0.75 | $0.75 | $0.68 | $0.72 | $0.72 | 849,895 |
| 2025-02-28 | $0.84 | $0.90 | $0.75 | $0.77 | $0.77 | 1,295,293 |
| 2025-02-27 | $0.90 | $1.01 | $0.79 | $0.95 | $0.95 | 27,451,026 |
| 2025-02-26 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 207,976 |
| 2025-02-25 | $0.78 | $0.79 | $0.70 | $0.75 | $0.75 | 490,336 |
| 2025-02-24 | $0.85 | $0.85 | $0.75 | $0.83 | $0.83 | 861,317 |
| 2025-02-21 | $1.14 | $1.15 | $0.83 | $0.86 | $0.86 | 19,162,058 |
| 2025-02-20 | $1.06 | $1.10 | $0.90 | $0.98 | $0.98 | 1,710,070 |
| 2025-02-19 | $1.10 | $1.11 | $1.02 | $1.05 | $1.05 | 2,708,813 |
| 2025-02-18 | $1.11 | $1.12 | $1.09 | $1.09 | $1.09 | 452,095 |
| 2025-02-14 | $1.13 | $1.15 | $1.10 | $1.11 | $1.11 | 321,845 |
| 2025-02-13 | $1.11 | $1.18 | $1.11 | $1.16 | $1.16 | 212,402 |
| 2025-02-12 | $1.19 | $1.19 | $1.13 | $1.17 | $1.17 | 717,236 |
| 2025-02-11 | $1.14 | $1.16 | $1.07 | $1.09 | $1.09 | 608,985 |
| 2025-02-10 | $1.19 | $1.25 | $1.16 | $1.17 | $1.17 | 817,454 |
| 2025-02-07 | $1.24 | $1.24 | $1.14 | $1.18 | $1.18 | 747,096 |
| 2025-02-06 | $1.25 | $1.26 | $1.21 | $1.22 | $1.22 | 1,644,903 |
| 2025-02-05 | $1.24 | $1.31 | $1.20 | $1.24 | $1.24 | 1,164,502 |
| 2025-02-04 | $1.17 | $1.27 | $1.12 | $1.25 | $1.25 | 1,576,506 |
| 2025-02-03 | $1.20 | $1.23 | $1.13 | $1.16 | $1.16 | 473,077 |
| 2025-01-31 | $1.30 | $1.30 | $1.25 | $1.28 | $1.28 | 600,332 |
| 2025-01-30 | $1.42 | $1.42 | $1.21 | $1.21 | $1.21 | 916,777 |
| 2025-01-29 | $1.45 | $1.47 | $1.41 | $1.41 | $1.41 | 264,569 |
| 2025-01-28 | $1.47 | $1.48 | $1.40 | $1.43 | $1.43 | 565,658 |
| 2025-01-27 | $1.50 | $1.58 | $1.44 | $1.45 | $1.45 | 811,069 |
| 2025-01-24 | $1.64 | $1.66 | $1.52 | $1.55 | $1.55 | 478,569 |
| 2025-01-23 | $1.78 | $1.81 | $1.57 | $1.62 | $1.62 | 1,004,213 |
| 2025-01-22 | $1.85 | $1.95 | $1.85 | $1.85 | $1.85 | 1,077,655 |
| 2025-01-21 | $1.96 | $1.96 | $1.79 | $1.84 | $1.84 | 987,059 |
| 2025-01-17 | $1.81 | $1.97 | $1.79 | $1.91 | $1.91 | 1,264,337 |
| 2025-01-16 | $1.80 | $1.95 | $1.77 | $1.83 | $1.83 | 1,820,560 |
| 2025-01-15 | $2.03 | $2.55 | $1.70 | $2.05 | $2.05 | 67,133,187 |
| 2025-01-14 | $1.52 | $1.56 | $1.40 | $1.40 | $1.40 | 10,787,790 |
| 2025-01-13 | $1.67 | $1.73 | $1.51 | $1.64 | $1.64 | 3,821,664 |
| 2025-01-10 | $2.30 | $3.90 | $2.05 | $2.15 | $2.15 | 175,570,209 |
| 2025-01-08 | $1.68 | $1.68 | $1.51 | $1.52 | $1.52 | 236,845 |
| 2025-01-07 | $1.59 | $1.71 | $1.56 | $1.65 | $1.65 | 207,238 |
| 2025-01-06 | $1.62 | $1.64 | $1.57 | $1.58 | $1.58 | 166,970 |
| 2025-01-03 | $1.54 | $1.62 | $1.52 | $1.60 | $1.60 | 202,989 |
| 2025-01-02 | $1.58 | $1.64 | $1.50 | $1.51 | $1.51 | 216,735 |
| 2024-12-31 | $1.57 | $1.71 | $1.56 | $1.59 | $1.59 | 641,913 |
| 2024-12-30 | $1.59 | $1.62 | $1.52 | $1.55 | $1.55 | 428,594 |
| 2024-12-27 | $1.64 | $1.76 | $1.52 | $1.62 | $1.62 | 883,901 |
| 2024-12-26 | $1.47 | $1.61 | $1.43 | $1.57 | $1.57 | 541,332 |
| 2024-12-24 | $1.64 | $1.65 | $1.47 | $1.49 | $1.49 | 6,217,847 |
| 2024-12-23 | $1.55 | $1.73 | $1.49 | $1.55 | $1.55 | 554,017 |
| 2024-12-20 | $1.52 | $1.53 | $1.42 | $1.49 | $1.49 | 189,069 |
| 2024-12-19 | $1.54 | $1.59 | $1.48 | $1.50 | $1.50 | 341,315 |
| 2024-12-18 | $1.50 | $1.54 | $1.44 | $1.50 | $1.50 | 268,606 |
| 2024-12-17 | $1.51 | $1.55 | $1.30 | $1.46 | $1.46 | 386,758 |
| 2024-12-16 | $1.52 | $1.60 | $1.45 | $1.47 | $1.47 | 520,667 |
| 2024-12-13 | $1.72 | $1.75 | $1.38 | $1.45 | $1.45 | 855,169 |
| 2024-12-12 | $1.77 | $1.79 | $1.68 | $1.71 | $1.71 | 212,763 |
| 2024-12-11 | $1.80 | $1.83 | $1.68 | $1.76 | $1.76 | 275,628 |
| 2024-12-10 | $1.69 | $1.80 | $1.60 | $1.73 | $1.73 | 310,759 |
| 2024-12-09 | $1.77 | $1.78 | $1.60 | $1.65 | $1.65 | 367,470 |
| 2024-12-06 | $1.77 | $1.83 | $1.71 | $1.72 | $1.72 | 149,502 |
| 2024-12-05 | $1.63 | $1.80 | $1.63 | $1.77 | $1.77 | 316,897 |
| 2024-12-04 | $1.73 | $1.79 | $1.62 | $1.66 | $1.66 | 328,206 |
| 2024-12-03 | $1.83 | $1.88 | $1.54 | $1.80 | $1.80 | 728,463 |
| 2024-12-02 | $2.72 | $2.72 | $1.98 | $1.99 | $1.99 | 8,167,344 |
| 2024-11-29 | $2.10 | $2.35 | $2.10 | $2.20 | $2.20 | 54,898 |
| 2024-11-27 | $2.21 | $2.29 | $2.08 | $2.08 | $2.08 | 207,096 |
| 2024-11-26 | $2.43 | $2.53 | $2.20 | $2.30 | $2.30 | 62,153 |
| 2024-11-25 | $2.70 | $2.79 | $2.40 | $2.43 | $2.43 | 217,329 |
| 2024-11-22 | $2.65 | $2.80 | $2.55 | $2.70 | $2.70 | 168,373 |
| 2024-11-21 | $2.83 | $2.98 | $2.73 | $2.77 | $2.77 | 447,348 |
| 2024-11-20 | $2.88 | $3.00 | $2.69 | $2.73 | $2.73 | 141,854 |
| 2024-11-19 | $2.71 | $2.98 | $2.65 | $2.91 | $2.91 | 128,149 |
| 2024-11-18 | $2.82 | $2.89 | $2.53 | $2.78 | $2.78 | 152,454 |
| 2024-11-15 | $2.87 | $2.97 | $2.76 | $2.76 | $2.76 | 90,227 |
| 2024-11-14 | $2.93 | $3.01 | $2.81 | $2.90 | $2.90 | 221,431 |
| 2024-11-13 | $2.89 | $3.00 | $2.76 | $2.85 | $2.85 | 361,319 |
| 2024-11-12 | $2.90 | $3.17 | $2.90 | $3.09 | $3.09 | 207,868 |
| 2024-11-11 | $3.01 | $3.29 | $2.85 | $3.12 | $3.12 | 390,717 |
| 2024-11-08 | $4.01 | $4.07 | $3.21 | $3.37 | $3.37 | 24,075,522 |
| 2024-11-07 | $3.23 | $3.23 | $2.88 | $2.99 | $2.99 | 335,379 |
| 2024-11-06 | $3.42 | $3.42 | $3.16 | $3.17 | $3.17 | 39,142 |
| 2024-11-05 | $3.27 | $3.30 | $3.09 | $3.27 | $3.27 | 102,577 |
| 2024-11-04 | $3.23 | $3.45 | $3.20 | $3.20 | $3.20 | 42,775 |
| 2024-11-01 | $3.35 | $3.46 | $3.22 | $3.22 | $3.22 | 47,348 |
| 2024-10-31 | $3.40 | $3.69 | $3.35 | $3.36 | $3.36 | 48,003 |
| 2024-10-30 | $3.63 | $3.70 | $3.35 | $3.45 | $3.45 | 50,492 |
| 2024-10-29 | $3.85 | $3.89 | $3.52 | $3.63 | $3.63 | 119,886 |
| 2024-10-28 | $4.00 | $4.06 | $3.71 | $3.82 | $3.82 | 50,796 |
| 2024-10-25 | $3.92 | $4.20 | $3.69 | $3.95 | $3.95 | 178,191 |
| 2024-10-24 | $4.08 | $4.18 | $3.81 | $3.92 | $3.92 | 126,555 |
| 2024-10-23 | $3.85 | $4.11 | $3.81 | $4.02 | $4.02 | 83,203 |
| 2024-10-22 | $3.67 | $3.95 | $3.67 | $3.80 | $3.80 | 80,583 |
| 2024-10-21 | $3.88 | $4.12 | $3.60 | $3.65 | $3.65 | 74,029 |
| 2024-10-18 | $4.26 | $4.31 | $3.85 | $3.92 | $3.92 | 125,467 |
| 2024-10-17 | $4.39 | $4.60 | $4.20 | $4.30 | $4.30 | 134,138 |
| 2024-10-16 | $4.07 | $4.40 | $3.50 | $4.21 | $4.21 | 190,809 |
| 2024-10-15 | $4.41 | $5.09 | $4.08 | $4.08 | $4.08 | 396,508 |
| 2024-10-14 | $3.22 | $5.35 | $3.10 | $4.64 | $4.64 | 3,051,134 |
| 2024-10-11 | $3.03 | $3.40 | $2.88 | $3.22 | $3.22 | 88,325 |
| 2024-10-10 | $3.07 | $3.85 | $2.69 | $3.00 | $3.00 | 245,306 |
| 2024-10-09 | $3.64 | $3.95 | $3.14 | $3.20 | $3.20 | 223,611 |
| 2024-10-08 | $4.29 | $4.99 | $3.60 | $3.90 | $3.90 | 582,496 |
| 2024-10-07 | $0.49 | $0.55 | $0.47 | $0.50 | $4.53 | 151,950 |
| 2024-10-04 | $0.53 | $0.55 | $0.46 | $0.49 | $0.49 | 990,462 |
| 2024-10-03 | $0.53 | $0.54 | $0.51 | $0.53 | $0.53 | 152,628 |
| 2024-10-02 | $0.56 | $0.57 | $0.53 | $0.54 | $0.54 | 143,319 |
| 2024-10-01 | $0.59 | $0.59 | $0.55 | $0.56 | $0.56 | 117,376 |
| 2024-09-30 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 113,631 |
| 2024-09-27 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 212,921 |
| 2024-09-26 | $0.59 | $0.60 | $0.55 | $0.57 | $0.57 | 288,191 |
| 2024-09-25 | $0.57 | $0.62 | $0.55 | $0.60 | $0.60 | 375,451 |
| 2024-09-24 | $0.64 | $0.66 | $0.57 | $0.58 | $0.58 | 463,744 |
| 2024-09-23 | $0.65 | $0.70 | $0.63 | $0.66 | $0.66 | 561,341 |
| 2024-09-20 | $0.70 | $0.73 | $0.62 | $0.71 | $0.71 | 1,083,860 |
| 2024-09-19 | $0.74 | $0.83 | $0.70 | $0.75 | $0.75 | 11,733,168 |
| 2024-09-18 | $0.68 | $0.69 | $0.57 | $0.60 | $0.60 | 1,072,905 |
| 2024-09-17 | $0.76 | $0.79 | $0.66 | $0.70 | $0.70 | 993,634 |
| 2024-09-16 | $0.82 | $0.88 | $0.73 | $0.80 | $0.80 | 2,769,541 |
| 2024-09-13 | $2.47 | $2.97 | $0.66 | $0.78 | $0.78 | 35,049,899 |
| 2024-09-12 | $1.59 | $1.60 | $1.41 | $1.50 | $1.50 | 473,442 |
| 2024-09-11 | $1.66 | $1.72 | $1.45 | $1.59 | $1.59 | 133,977 |
| 2024-09-10 | $1.83 | $1.93 | $1.61 | $1.67 | $1.67 | 299,033 |
| 2024-09-09 | $1.63 | $1.96 | $1.52 | $1.85 | $1.85 | 165,300 |
| 2024-09-06 | $1.74 | $1.80 | $1.53 | $1.66 | $1.66 | 135,354 |
| 2024-09-05 | $1.84 | $1.85 | $1.65 | $1.81 | $1.81 | 131,278 |
| 2024-09-04 | $2.26 | $2.32 | $1.83 | $1.85 | $1.85 | 152,276 |
| 2024-09-03 | $2.51 | $2.56 | $2.12 | $2.34 | $2.34 | 142,013 |
| 2024-08-30 | $2.74 | $2.86 | $2.31 | $2.47 | $2.47 | 93,404 |
| 2024-08-29 | $2.58 | $3.18 | $2.42 | $2.68 | $2.68 | 341,117 |
| 2024-08-28 | $3.05 | $3.07 | $2.66 | $2.74 | $2.74 | 295,269 |
| 2024-08-27 | $2.97 | $3.47 | $2.76 | $2.94 | $2.94 | 169,899 |
| 2024-08-26 | $3.59 | $3.59 | $2.62 | $3.23 | $3.23 | 206,619 |
| 2024-08-23 | $4.20 | $4.44 | $3.35 | $3.56 | $3.56 | 199,833 |
| 2024-08-22 | $4.52 | $4.72 | $4.01 | $4.20 | $4.20 | 270,471 |
| 2024-08-21 | $0.37 | $0.44 | $0.35 | $0.40 | $6.00 | 62,954 |
| 2024-08-20 | $0.37 | $0.40 | $0.35 | $0.35 | $5.25 | 40,246 |
| 2024-08-19 | $0.44 | $0.45 | $0.44 | $0.45 | $6.68 | 1,123 |
| 2024-08-16 | $0.46 | $0.46 | $0.42 | $0.44 | $6.62 | 2,020 |
| 2024-08-15 | $0.42 | $0.49 | $0.41 | $0.42 | $6.32 | 1,208 |
| 2024-08-14 | $0.38 | $0.50 | $0.37 | $0.40 | $5.94 | 5,973 |
| 2024-08-13 | $0.39 | $0.42 | $0.37 | $0.38 | $5.74 | 2,992 |
| 2024-08-12 | $0.38 | $0.42 | $0.38 | $0.38 | $5.71 | 458 |
| 2024-08-09 | $0.40 | $0.41 | $0.38 | $0.38 | $5.76 | 2,355 |
| 2024-08-08 | $0.39 | $0.42 | $0.37 | $0.38 | $5.72 | 1,356 |
| 2024-08-07 | $0.39 | $0.39 | $0.37 | $0.37 | $5.58 | 1,015 |
| 2024-08-06 | $0.37 | $0.39 | $0.37 | $0.38 | $5.70 | 2,175 |
| 2024-08-05 | $0.37 | $0.39 | $0.37 | $0.38 | $5.77 | 3,836 |
| 2024-08-02 | $0.40 | $0.41 | $0.37 | $0.39 | $5.85 | 3,602 |
| 2024-08-01 | $0.42 | $0.43 | $0.40 | $0.40 | $6.06 | 916 |
| 2024-07-31 | $0.40 | $0.44 | $0.40 | $0.41 | $6.12 | 3,348 |
| 2024-07-30 | $0.44 | $0.47 | $0.42 | $0.42 | $6.23 | 5,638 |
| 2024-07-29 | $0.46 | $0.46 | $0.43 | $0.43 | $6.46 | 2,043 |
| 2024-07-26 | $0.45 | $0.47 | $0.44 | $0.45 | $0.45 | 34,111 |
| 2024-07-25 | $0.44 | $0.47 | $0.42 | $0.45 | $0.45 | 23,022 |
| 2024-07-24 | $0.40 | $0.47 | $0.40 | $0.44 | $0.44 | 72,544 |
| 2024-07-23 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 24,625 |
| 2024-07-22 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 74,580 |
| 2024-07-19 | $0.49 | $0.49 | $0.45 | $0.45 | $0.45 | 34,819 |
| 2024-07-18 | $0.46 | $0.48 | $0.44 | $0.48 | $0.48 | 21,576 |
| 2024-07-17 | $0.46 | $0.49 | $0.45 | $0.46 | $0.46 | 78,018 |
| 2024-07-16 | $0.49 | $0.49 | $0.45 | $0.46 | $0.46 | 70,178 |
| 2024-07-15 | $0.46 | $0.49 | $0.45 | $0.48 | $0.48 | 30,486 |
| 2024-07-12 | $0.47 | $0.51 | $0.42 | $0.47 | $0.47 | 176,748 |
| 2024-07-11 | $0.44 | $0.48 | $0.44 | $0.47 | $0.47 | 51,790 |
| 2024-07-10 | $0.47 | $0.47 | $0.45 | $0.45 | $0.45 | 49,828 |
| 2024-07-09 | $0.47 | $0.49 | $0.45 | $0.46 | $0.46 | 76,775 |
| 2024-07-08 | $0.47 | $0.50 | $0.46 | $0.46 | $0.46 | 74,758 |
| 2024-07-05 | $0.45 | $0.50 | $0.43 | $0.47 | $0.47 | 188,244 |
| 2024-07-03 | $0.46 | $0.50 | $0.43 | $0.46 | $0.46 | 180,138 |
| 2024-07-02 | $0.48 | $0.48 | $0.42 | $0.47 | $0.47 | 377,448 |
| 2024-07-01 | $0.54 | $0.58 | $0.49 | $0.50 | $0.50 | 771,449 |
| 2024-06-28 | $0.60 | $0.76 | $0.56 | $0.70 | $0.70 | 3,136,966 |
| 2024-06-27 | $0.55 | $0.59 | $0.53 | $0.58 | $0.58 | 110,985 |
| 2024-06-26 | $0.51 | $0.55 | $0.48 | $0.53 | $0.53 | 137,615 |
| 2024-06-25 | $0.55 | $0.55 | $0.47 | $0.50 | $0.50 | 122,261 |
| 2024-06-24 | $0.58 | $0.59 | $0.51 | $0.54 | $0.54 | 201,039 |
| 2024-06-21 | $0.63 | $0.63 | $0.54 | $0.55 | $0.55 | 147,294 |
| 2024-06-20 | $0.51 | $0.67 | $0.50 | $0.63 | $0.63 | 779,925 |
| 2024-06-18 | $0.54 | $0.55 | $0.50 | $0.51 | $0.51 | 67,725 |
| 2024-06-17 | $0.56 | $0.56 | $0.53 | $0.56 | $0.56 | 72,938 |
| 2024-06-14 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 39,992 |
| 2024-06-13 | $0.60 | $0.65 | $0.58 | $0.59 | $0.59 | 117,899 |
| 2024-06-12 | $0.64 | $0.65 | $0.58 | $0.62 | $0.62 | 55,554 |
| 2024-06-11 | $0.63 | $0.65 | $0.58 | $0.65 | $0.65 | 49,495 |
| 2024-06-10 | $0.66 | $0.70 | $0.62 | $0.65 | $0.65 | 94,901 |
| 2024-06-07 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 50,162 |
| 2024-06-06 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 62,083 |
| 2024-06-05 | $0.64 | $0.65 | $0.57 | $0.63 | $0.63 | 72,292 |
| 2024-06-04 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 14,680 |
| 2024-06-03 | $0.65 | $0.68 | $0.63 | $0.63 | $0.63 | 22,490 |
| 2024-05-31 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 21,900 |
| 2024-05-30 | $0.61 | $0.65 | $0.60 | $0.64 | $0.64 | 20,227 |
| 2024-05-29 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 21,939 |
| 2024-05-28 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 21,102 |
| 2024-05-24 | $0.61 | $0.65 | $0.61 | $0.62 | $0.62 | 18,882 |
| 2024-05-23 | $0.63 | $0.65 | $0.61 | $0.61 | $0.61 | 19,001 |
| 2024-05-22 | $0.63 | $0.69 | $0.60 | $0.65 | $0.65 | 129,551 |
| 2024-05-21 | $0.71 | $0.72 | $0.60 | $0.62 | $0.62 | 37,288 |
| 2024-05-20 | $0.72 | $0.72 | $0.66 | $0.66 | $0.66 | 15,931 |
| 2024-05-17 | $0.70 | $0.70 | $0.68 | $0.70 | $0.70 | 29,233 |
| 2024-05-16 | $0.72 | $0.72 | $0.68 | $0.69 | $0.69 | 28,688 |
| 2024-05-15 | $0.69 | $0.70 | $0.65 | $0.70 | $0.70 | 14,942 |
| 2024-05-14 | $0.74 | $0.75 | $0.68 | $0.69 | $0.69 | 39,118 |
| 2024-05-13 | $0.72 | $0.75 | $0.68 | $0.72 | $0.72 | 64,760 |
| 2024-05-10 | $0.76 | $0.76 | $0.68 | $0.70 | $0.70 | 153,602 |
| 2024-05-09 | $0.68 | $0.77 | $0.64 | $0.77 | $0.77 | 408,002 |
| 2024-05-08 | $0.63 | $0.69 | $0.62 | $0.66 | $0.66 | 96,553 |
| 2024-05-07 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 37,340 |
| 2024-05-06 | $0.62 | $0.64 | $0.56 | $0.61 | $0.61 | 20,086 |
| 2024-05-03 | $0.62 | $0.66 | $0.57 | $0.60 | $0.60 | 33,369 |
| 2024-05-02 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 18,130 |
| 2024-05-01 | $0.65 | $0.65 | $0.61 | $0.63 | $0.63 | 10,906 |
| 2024-04-30 | $0.65 | $0.66 | $0.61 | $0.61 | $0.61 | 15,375 |
| 2024-04-29 | $0.61 | $0.65 | $0.57 | $0.65 | $0.65 | 41,405 |
| 2024-04-26 | $0.57 | $0.60 | $0.55 | $0.60 | $0.60 | 79,391 |
| 2024-04-25 | $0.52 | $0.56 | $0.52 | $0.56 | $0.56 | 239,341 |
| 2024-04-24 | $0.56 | $0.57 | $0.50 | $0.54 | $0.54 | 56,664 |
| 2024-04-23 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 25,771 |
| 2024-04-22 | $0.53 | $0.59 | $0.52 | $0.59 | $0.59 | 27,908 |
| 2024-04-19 | $0.56 | $0.56 | $0.53 | $0.54 | $0.54 | 35,171 |
| 2024-04-18 | $0.53 | $0.56 | $0.51 | $0.56 | $0.56 | 42,649 |
| 2024-04-17 | $0.60 | $0.60 | $0.51 | $0.53 | $0.53 | 105,556 |
| 2024-04-16 | $0.59 | $0.60 | $0.51 | $0.51 | $0.51 | 82,585 |
| 2024-04-15 | $0.65 | $0.65 | $0.55 | $0.57 | $0.57 | 102,299 |
| 2024-04-12 | $0.60 | $0.65 | $0.60 | $0.65 | $0.65 | 29,292 |
| 2024-04-11 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 19,171 |
| 2024-04-10 | $0.64 | $0.65 | $0.60 | $0.60 | $0.60 | 24,785 |
| 2024-04-09 | $0.66 | $0.69 | $0.64 | $0.65 | $0.65 | 38,498 |
| 2024-04-08 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 32,852 |
| 2024-04-05 | $0.72 | $0.72 | $0.65 | $0.66 | $0.66 | 56,389 |
| 2024-04-04 | $0.64 | $0.70 | $0.60 | $0.67 | $0.67 | 108,307 |
| 2024-04-03 | $0.59 | $0.72 | $0.58 | $0.61 | $0.61 | 336,331 |
| 2024-04-02 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 20,820 |
| 2024-04-01 | $0.58 | $0.65 | $0.58 | $0.60 | $0.60 | 43,234 |
| 2024-03-28 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 64,546 |
| 2024-03-27 | $0.58 | $0.60 | $0.58 | $0.60 | $0.60 | 26,269 |
| 2024-03-26 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 47,639 |
| 2024-03-25 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 19,398 |
| 2024-03-22 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 55,989 |
| 2024-03-21 | $0.62 | $0.63 | $0.59 | $0.60 | $0.60 | 41,045 |
| 2024-03-20 | $0.63 | $0.63 | $0.58 | $0.59 | $0.59 | 41,914 |
| 2024-03-19 | $0.60 | $0.62 | $0.57 | $0.59 | $0.59 | 32,958 |
| 2024-03-18 | $0.65 | $0.65 | $0.59 | $0.60 | $0.60 | 55,402 |
| 2024-03-15 | $0.62 | $0.65 | $0.58 | $0.65 | $0.65 | 86,422 |
| 2024-03-14 | $0.62 | $0.65 | $0.59 | $0.64 | $0.64 | 50,063 |
| 2024-03-13 | $0.69 | $0.69 | $0.62 | $0.64 | $0.64 | 75,092 |
| 2024-03-12 | $0.73 | $0.73 | $0.69 | $0.69 | $0.69 | 64,883 |
| 2024-03-11 | $0.75 | $0.78 | $0.72 | $0.73 | $0.73 | 79,993 |
| 2024-03-08 | $0.75 | $0.77 | $0.75 | $0.75 | $0.75 | 24,274 |
| 2024-03-07 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 52,930 |
| 2024-03-06 | $0.77 | $0.77 | $0.75 | $0.77 | $0.77 | 46,702 |
| 2024-03-05 | $0.78 | $0.80 | $0.75 | $0.76 | $0.76 | 91,541 |
| 2024-03-04 | $0.80 | $0.80 | $0.77 | $0.77 | $0.77 | 44,941 |
| 2024-03-01 | $0.80 | $0.80 | $0.76 | $0.78 | $0.78 | 91,615 |
| 2024-02-29 | $0.80 | $0.80 | $0.78 | $0.79 | $0.79 | 42,642 |
| 2024-02-28 | $0.77 | $0.80 | $0.75 | $0.80 | $0.80 | 48,224 |
| 2024-02-27 | $0.82 | $0.82 | $0.76 | $0.78 | $0.78 | 35,564 |
| 2024-02-26 | $0.80 | $0.82 | $0.77 | $0.81 | $0.81 | 70,531 |
| 2024-02-23 | $0.81 | $0.82 | $0.75 | $0.79 | $0.79 | 375,084 |
| 2024-02-22 | $0.84 | $0.84 | $0.80 | $0.82 | $0.82 | 33,207 |
| 2024-02-21 | $0.88 | $0.89 | $0.80 | $0.82 | $0.82 | 32,958 |
| 2024-02-20 | $0.82 | $0.85 | $0.80 | $0.84 | $0.84 | 81,459 |
| 2024-02-16 | $0.88 | $0.93 | $0.82 | $0.82 | $0.82 | 70,784 |
| 2024-02-15 | $0.98 | $1.01 | $0.85 | $0.85 | $0.85 | 146,553 |
| 2024-02-14 | $0.90 | $0.94 | $0.80 | $0.90 | $0.90 | 138,705 |
| 2024-02-13 | $0.81 | $0.85 | $0.80 | $0.82 | $0.82 | 16,146 |
| 2024-02-12 | $0.80 | $0.85 | $0.78 | $0.85 | $0.85 | 74,248 |
| 2024-02-09 | $0.80 | $0.80 | $0.77 | $0.79 | $0.79 | 42,649 |
| 2024-02-08 | $0.79 | $0.82 | $0.79 | $0.79 | $0.79 | 118,863 |
| 2024-02-07 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 24,375 |
| 2024-02-06 | $0.80 | $0.80 | $0.76 | $0.80 | $0.80 | 45,270 |
| 2024-02-05 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 30,946 |
| 2024-02-02 | $0.75 | $0.80 | $0.75 | $0.77 | $0.77 | 21,016 |
| 2024-02-01 | $0.75 | $0.80 | $0.74 | $0.75 | $0.75 | 36,342 |
| 2024-01-31 | $0.73 | $0.77 | $0.73 | $0.77 | $0.77 | 16,872 |
| 2024-01-30 | $0.76 | $0.77 | $0.72 | $0.76 | $0.76 | 36,423 |
| 2024-01-29 | $0.75 | $0.77 | $0.73 | $0.75 | $0.75 | 26,003 |
| 2024-01-26 | $0.80 | $0.80 | $0.76 | $0.76 | $0.76 | 79,663 |
| 2024-01-25 | $0.82 | $0.82 | $0.76 | $0.80 | $0.80 | 108,740 |
| 2024-01-24 | $0.80 | $0.80 | $0.75 | $0.80 | $0.80 | 79,915 |
| 2024-01-23 | $0.77 | $0.80 | $0.75 | $0.77 | $0.77 | 99,925 |
| 2024-01-22 | $0.73 | $0.80 | $0.73 | $0.77 | $0.77 | 105,102 |
| 2024-01-19 | $0.79 | $0.79 | $0.69 | $0.75 | $0.75 | 754,045 |
| 2024-01-18 | $0.78 | $0.81 | $0.76 | $0.80 | $0.80 | 198,692 |
| 2024-01-17 | $0.80 | $0.80 | $0.75 | $0.79 | $0.79 | 43,305 |
| 2024-01-16 | $0.80 | $0.83 | $0.77 | $0.80 | $0.80 | 59,562 |
| 2024-01-12 | $0.80 | $0.83 | $0.77 | $0.81 | $0.81 | 86,893 |
| 2024-01-11 | $0.80 | $0.83 | $0.77 | $0.79 | $0.79 | 72,090 |
| 2024-01-10 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 249,316 |
| 2024-01-09 | $0.82 | $0.86 | $0.81 | $0.83 | $0.83 | 140,261 |
| 2024-01-08 | $0.96 | $0.96 | $0.80 | $0.86 | $0.86 | 1,074,585 |
| 2024-01-05 | $0.94 | $0.97 | $0.93 | $0.95 | $0.95 | 194,735 |
| 2024-01-04 | $1.01 | $1.01 | $0.94 | $0.97 | $0.97 | 117,610 |
| 2024-01-03 | $1.05 | $1.05 | $1.00 | $1.01 | $1.01 | 39,032 |
| 2024-01-02 | $1.10 | $1.15 | $1.04 | $1.06 | $1.06 | 98,038 |
| 2023-12-29 | $1.10 | $1.13 | $1.08 | $1.09 | $1.09 | 73,236 |
| 2023-12-28 | $1.11 | $1.16 | $1.09 | $1.12 | $1.12 | 186,913 |
| 2023-12-27 | $1.11 | $1.14 | $1.06 | $1.13 | $1.13 | 95,081 |
| 2023-12-26 | $1.15 | $1.20 | $1.07 | $1.12 | $1.12 | 114,301 |
| 2023-12-22 | $1.12 | $1.15 | $1.11 | $1.15 | $1.15 | 131,951 |
| 2023-12-21 | $1.15 | $1.17 | $1.10 | $1.12 | $1.12 | 124,735 |
| 2023-12-20 | $1.17 | $1.17 | $1.12 | $1.16 | $1.16 | 136,771 |
| 2023-12-19 | $1.21 | $1.22 | $1.14 | $1.17 | $1.17 | 128,640 |
| 2023-12-18 | $1.17 | $1.28 | $1.14 | $1.17 | $1.17 | 114,994 |
| 2023-12-15 | $1.18 | $1.20 | $1.16 | $1.18 | $1.18 | 70,263 |
| 2023-12-14 | $1.24 | $1.30 | $1.11 | $1.20 | $1.20 | 389,526 |
| 2023-12-13 | $1.24 | $1.39 | $1.24 | $1.37 | $1.37 | 68,261 |
| 2023-12-12 | $1.23 | $1.27 | $1.21 | $1.25 | $1.25 | 23,328 |
| 2023-12-11 | $1.37 | $1.46 | $1.28 | $1.28 | $1.28 | 89,517 |
| 2023-12-08 | $1.51 | $1.55 | $1.34 | $1.42 | $1.42 | 53,837 |
| 2023-12-07 | $1.58 | $1.68 | $1.46 | $1.54 | $1.54 | 165,288 |
| 2023-12-06 | $1.18 | $1.52 | $1.16 | $1.45 | $1.45 | 253,147 |
| 2023-12-05 | $1.06 | $1.18 | $1.05 | $1.12 | $1.12 | 193,777 |
| 2023-12-04 | $1.20 | $1.26 | $1.05 | $1.06 | $1.06 | 376,839 |
| 2023-12-01 | $1.37 | $1.40 | $1.01 | $1.30 | $1.30 | 203,682 |
| 2023-11-30 | $1.49 | $1.49 | $1.26 | $1.32 | $1.32 | 242,920 |
| 2023-11-29 | $1.74 | $1.74 | $1.40 | $1.46 | $1.46 | 249,442 |
| 2023-11-28 | $1.76 | $1.81 | $1.62 | $1.72 | $1.72 | 112,503 |
| 2023-11-27 | $1.90 | $1.90 | $1.79 | $1.81 | $1.81 | 28,505 |
| 2023-11-24 | $1.82 | $1.87 | $1.80 | $1.85 | $1.85 | 7,822 |
| 2023-11-22 | $1.83 | $1.90 | $1.75 | $1.87 | $1.87 | 16,350 |
| 2023-11-21 | $1.81 | $1.85 | $1.77 | $1.80 | $1.80 | 27,564 |
| 2023-11-20 | $1.83 | $1.93 | $1.77 | $1.85 | $1.85 | 43,652 |
| 2023-11-17 | $2.02 | $2.02 | $1.81 | $1.88 | $1.88 | 45,668 |
| 2023-11-16 | $1.90 | $1.90 | $1.80 | $1.84 | $1.84 | 36,572 |
| 2023-11-15 | $1.99 | $1.99 | $1.89 | $1.89 | $1.89 | 27,029 |
| 2023-11-14 | $1.84 | $1.97 | $1.75 | $1.92 | $1.92 | 84,290 |
| 2023-11-13 | $1.95 | $2.04 | $1.94 | $2.01 | $2.01 | 54,063 |
| 2023-11-10 | $1.92 | $2.01 | $1.84 | $1.90 | $1.90 | 12,292 |
| 2023-11-09 | $1.99 | $2.10 | $1.90 | $1.90 | $1.90 | 33,307 |
| 2023-11-08 | $2.10 | $2.25 | $1.95 | $1.99 | $1.99 | 7,980 |
| 2023-11-07 | $2.06 | $2.07 | $1.97 | $1.97 | $1.97 | 12,646 |
| 2023-11-06 | $2.30 | $2.30 | $1.95 | $2.12 | $2.12 | 27,438 |
| 2023-11-03 | $1.97 | $2.44 | $1.97 | $2.18 | $2.18 | 125,747 |
| 2023-11-02 | $1.91 | $1.99 | $1.85 | $1.99 | $1.99 | 29,304 |
| 2023-11-01 | $1.99 | $1.99 | $1.75 | $1.92 | $1.92 | 33,778 |
| 2023-10-31 | $1.88 | $1.90 | $1.80 | $1.81 | $1.81 | 14,965 |
| 2023-10-30 | $1.95 | $2.05 | $1.89 | $1.90 | $1.90 | 20,360 |
| 2023-10-27 | $1.88 | $2.07 | $1.88 | $1.96 | $1.96 | 32,736 |
| 2023-10-26 | $1.90 | $1.98 | $1.86 | $1.98 | $1.98 | 24,346 |
| 2023-10-25 | $1.93 | $1.97 | $1.90 | $1.90 | $1.90 | 20,698 |
| 2023-10-24 | $1.95 | $2.29 | $1.95 | $1.97 | $1.97 | 28,993 |
| 2023-10-23 | $1.91 | $2.35 | $1.90 | $1.95 | $1.95 | 19,762 |
| 2023-10-20 | $2.21 | $2.21 | $1.85 | $1.85 | $1.85 | 64,797 |
| 2023-10-19 | $2.30 | $2.30 | $2.15 | $2.15 | $2.15 | 15,006 |
| 2023-10-18 | $2.39 | $2.39 | $2.29 | $2.29 | $2.29 | 15,516 |
| 2023-10-17 | $2.38 | $2.54 | $2.34 | $2.42 | $2.42 | 8,714 |
| 2023-10-16 | $2.47 | $2.53 | $2.37 | $2.43 | $2.43 | 21,114 |
| 2023-10-13 | $2.39 | $2.56 | $2.30 | $2.50 | $2.50 | 26,363 |
| 2023-10-12 | $2.43 | $2.70 | $2.32 | $2.39 | $2.39 | 17,887 |
| 2023-10-11 | $2.69 | $2.69 | $2.43 | $2.43 | $2.43 | 33,499 |
| 2023-10-10 | $2.66 | $2.66 | $2.52 | $2.64 | $2.64 | 22,604 |
| 2023-10-09 | $2.53 | $2.69 | $2.50 | $2.54 | $2.54 | 13,875 |
| 2023-10-06 | $2.47 | $2.57 | $2.39 | $2.52 | $2.52 | 26,520 |
| 2023-10-05 | $2.30 | $2.44 | $2.22 | $2.40 | $2.40 | 49,413 |
| 2023-10-04 | $2.22 | $2.36 | $2.15 | $2.19 | $2.19 | 31,151 |
| 2023-10-03 | $2.25 | $2.37 | $2.15 | $2.21 | $2.21 | 36,218 |
| 2023-10-02 | $2.27 | $2.40 | $2.25 | $2.25 | $2.25 | 32,981 |
| 2023-09-29 | $2.34 | $2.51 | $2.18 | $2.42 | $2.42 | 70,674 |
| 2023-09-28 | $2.63 | $2.66 | $2.23 | $2.32 | $2.32 | 121,794 |
| 2023-09-27 | $2.57 | $2.76 | $2.57 | $2.65 | $2.65 | 14,974 |
| 2023-09-26 | $2.80 | $2.97 | $2.50 | $2.65 | $2.65 | 56,333 |
| 2023-09-25 | $2.85 | $3.12 | $2.74 | $2.84 | $2.84 | 64,802 |
| 2023-09-22 | $3.18 | $3.18 | $2.82 | $2.88 | $2.88 | 131,849 |
| 2023-09-21 | $3.22 | $3.28 | $3.12 | $3.18 | $3.18 | 52,450 |
| 2023-09-20 | $3.40 | $3.49 | $3.24 | $3.28 | $3.28 | 27,125 |
| 2023-09-19 | $3.49 | $3.54 | $3.29 | $3.36 | $3.36 | 51,224 |
| 2023-09-18 | $3.40 | $3.49 | $3.39 | $3.43 | $3.43 | 7,308 |
| 2023-09-15 | $3.50 | $3.55 | $3.35 | $3.41 | $3.41 | 14,000 |
| 2023-09-14 | $3.36 | $3.54 | $3.28 | $3.44 | $3.44 | 104,690 |
| 2023-09-13 | $3.36 | $3.41 | $3.33 | $3.35 | $3.35 | 17,729 |
| 2023-09-12 | $3.43 | $3.43 | $3.32 | $3.36 | $3.36 | 13,413 |
| 2023-09-11 | $3.49 | $3.49 | $3.37 | $3.41 | $3.41 | 46,779 |
| 2023-09-08 | $3.50 | $3.54 | $3.40 | $3.43 | $3.43 | 59,019 |
| 2023-09-07 | $3.56 | $3.59 | $3.51 | $3.53 | $3.53 | 13,594 |
| 2023-09-06 | $3.71 | $3.74 | $3.59 | $3.59 | $3.59 | 81,293 |
| 2023-09-05 | $3.77 | $3.77 | $3.57 | $3.75 | $3.75 | 36,087 |
| 2023-09-01 | $3.74 | $3.83 | $3.66 | $3.77 | $3.77 | 60,076 |
| 2023-08-31 | $3.82 | $3.84 | $3.69 | $3.72 | $3.72 | 59,512 |
| 2023-08-30 | $3.54 | $4.00 | $3.51 | $3.87 | $3.87 | 85,077 |
| 2023-08-29 | $3.50 | $3.61 | $3.39 | $3.61 | $3.61 | 46,953 |
| 2023-08-28 | $3.53 | $3.53 | $3.40 | $3.51 | $3.51 | 33,074 |
| 2023-08-25 | $3.51 | $3.55 | $3.42 | $3.46 | $3.46 | 38,561 |
| 2023-08-24 | $3.57 | $3.60 | $3.41 | $3.54 | $3.54 | 39,425 |
| 2023-08-23 | $3.40 | $3.60 | $3.38 | $3.53 | $3.53 | 74,759 |
| 2023-08-22 | $3.52 | $3.52 | $3.33 | $3.47 | $3.47 | 31,525 |
| 2023-08-21 | $3.48 | $3.58 | $3.30 | $3.46 | $3.46 | 53,302 |
| 2023-08-18 | $3.48 | $3.51 | $3.34 | $3.37 | $3.37 | 49,893 |
| 2023-08-17 | $3.76 | $3.76 | $3.36 | $3.44 | $3.44 | 118,916 |
| 2023-08-16 | $3.78 | $3.80 | $3.60 | $3.70 | $3.70 | 125,031 |
| 2023-08-15 | $3.94 | $3.99 | $3.76 | $3.79 | $3.79 | 136,262 |
| 2023-08-14 | $4.10 | $4.15 | $3.95 | $4.00 | $4.00 | 65,976 |
| 2023-08-11 | $4.00 | $4.16 | $3.96 | $4.15 | $4.15 | 78,985 |
| 2023-08-10 | $4.09 | $4.09 | $3.95 | $4.04 | $4.04 | 108,726 |
| 2023-08-09 | $4.00 | $4.07 | $3.96 | $4.05 | $4.05 | 63,934 |
| 2023-08-08 | $4.12 | $4.14 | $3.92 | $4.02 | $4.02 | 190,643 |
| 2023-08-07 | $4.40 | $4.42 | $4.10 | $4.19 | $4.19 | 153,116 |
| 2023-08-04 | $4.39 | $4.39 | $4.05 | $4.27 | $4.27 | 363,958 |
| 2023-08-03 | $3.99 | $4.43 | $3.95 | $4.20 | $4.20 | 701,705 |
| 2023-08-02 | $3.88 | $3.91 | $3.80 | $3.84 | $3.84 | 167,382 |
| 2023-08-01 | $3.93 | $4.01 | $3.76 | $3.89 | $3.89 | 600,145 |
| 2023-07-31 | $4.49 | $4.83 | $4.40 | $4.66 | $4.66 | 318,618 |
| 2023-07-28 | $4.30 | $4.44 | $4.12 | $4.33 | $4.33 | 167,467 |
| 2023-07-27 | $4.35 | $4.35 | $3.91 | $4.30 | $4.30 | 167,161 |
| 2023-07-26 | $3.77 | $4.33 | $3.77 | $4.27 | $4.27 | 309,899 |
| 2023-07-25 | $3.70 | $4.03 | $3.70 | $3.81 | $3.81 | 76,787 |
| 2023-07-24 | $3.69 | $3.86 | $3.59 | $3.72 | $3.72 | 40,259 |
| 2023-07-21 | $3.80 | $3.80 | $3.59 | $3.69 | $3.69 | 71,061 |
| 2023-07-20 | $4.01 | $4.01 | $3.60 | $3.76 | $3.76 | 149,197 |
| 2023-07-19 | $4.05 | $4.10 | $3.82 | $3.96 | $3.96 | 55,757 |
| 2023-07-18 | $3.99 | $4.14 | $3.80 | $4.05 | $4.05 | 160,377 |
| 2023-07-17 | $3.60 | $3.95 | $3.60 | $3.90 | $3.90 | 119,756 |
| 2023-07-14 | $3.55 | $3.60 | $3.44 | $3.60 | $3.60 | 47,222 |
| 2023-07-13 | $3.52 | $3.63 | $3.49 | $3.56 | $3.56 | 85,914 |
| 2023-07-12 | $3.63 | $3.63 | $3.45 | $3.55 | $3.55 | 73,870 |
| 2023-07-11 | $3.60 | $3.63 | $3.43 | $3.52 | $3.52 | 115,679 |
| 2023-07-10 | $3.60 | $3.63 | $3.46 | $3.51 | $3.51 | 86,534 |
| 2023-07-07 | $3.57 | $3.62 | $3.50 | $3.57 | $3.57 | 84,822 |
| 2023-07-06 | $3.87 | $3.87 | $3.50 | $3.54 | $3.54 | 81,601 |
| 2023-07-05 | $3.82 | $3.86 | $3.70 | $3.73 | $3.73 | 62,324 |
| 2023-07-03 | $3.73 | $3.85 | $3.67 | $3.80 | $3.80 | 48,331 |
| 2023-06-30 | $3.99 | $3.99 | $3.67 | $3.73 | $3.73 | 82,973 |
| 2023-06-29 | $3.90 | $3.95 | $3.77 | $3.79 | $3.79 | 54,770 |
| 2023-06-28 | $3.84 | $3.92 | $3.79 | $3.79 | $3.79 | 57,202 |
| 2023-06-27 | $4.01 | $4.01 | $3.87 | $3.90 | $3.90 | 40,244 |
| 2023-06-26 | $3.94 | $3.98 | $3.80 | $3.97 | $3.97 | 58,086 |
| 2023-06-23 | $3.95 | $3.96 | $3.83 | $3.89 | $3.89 | 65,376 |
| 2023-06-22 | $4.11 | $4.11 | $3.88 | $3.94 | $3.94 | 58,362 |
| 2023-06-21 | $4.17 | $4.20 | $4.08 | $4.15 | $4.15 | 27,404 |
| 2023-06-20 | $4.19 | $4.19 | $4.06 | $4.14 | $4.14 | 57,353 |
| 2023-06-16 | $4.25 | $4.35 | $4.10 | $4.16 | $4.16 | 80,875 |
| 2023-06-15 | $4.45 | $4.45 | $4.16 | $4.29 | $4.29 | 143,266 |
| 2023-06-14 | $4.98 | $4.98 | $4.65 | $4.65 | $4.65 | 89,097 |
| 2023-06-13 | $4.48 | $5.10 | $4.40 | $4.98 | $4.98 | 95,357 |
| 2023-06-12 | $4.56 | $4.59 | $4.32 | $4.40 | $4.40 | 94,308 |
| 2023-06-09 | $5.28 | $5.30 | $4.27 | $4.48 | $4.48 | 215,722 |
| 2023-06-08 | $5.42 | $5.42 | $4.96 | $5.05 | $5.05 | 258,048 |
| 2023-06-07 | $5.18 | $5.60 | $4.91 | $5.00 | $5.00 | 676,351 |
| 2023-06-06 | $4.45 | $4.90 | $4.43 | $4.90 | $4.90 | 362,085 |
| 2023-06-05 | $4.44 | $4.44 | $4.18 | $4.23 | $4.23 | 24,420 |
| 2023-06-02 | $4.25 | $4.45 | $4.22 | $4.35 | $4.35 | 29,119 |
| 2023-06-01 | $4.25 | $4.65 | $4.00 | $4.16 | $4.16 | 261,362 |
| 2023-05-31 | $3.62 | $3.81 | $3.62 | $3.69 | $3.69 | 17,190 |
| 2023-05-30 | $3.85 | $3.86 | $3.66 | $3.83 | $3.83 | 16,237 |
| 2023-05-26 | $3.99 | $3.99 | $3.80 | $3.92 | $3.92 | 8,285 |
| 2023-05-25 | $3.94 | $4.02 | $3.90 | $3.99 | $3.99 | 13,938 |
| 2023-05-24 | $3.98 | $3.99 | $3.90 | $3.94 | $3.94 | 4,389 |
| 2023-05-23 | $3.96 | $4.03 | $3.90 | $3.90 | $3.90 | 6,172 |
| 2023-05-22 | $3.91 | $3.95 | $3.90 | $3.91 | $3.91 | 6,028 |
| 2023-05-19 | $3.88 | $3.96 | $3.88 | $3.95 | $3.95 | 12,567 |
| 2023-05-18 | $3.86 | $3.98 | $3.86 | $3.90 | $3.90 | 4,867 |
| 2023-05-17 | $3.76 | $3.95 | $3.74 | $3.92 | $3.92 | 3,363 |
| 2023-05-16 | $3.62 | $3.75 | $3.62 | $3.70 | $3.70 | 14,765 |
| 2023-05-15 | $3.62 | $3.68 | $3.61 | $3.64 | $3.64 | 2,407 |
| 2023-05-12 | $3.86 | $3.86 | $3.65 | $3.67 | $3.67 | 13,242 |
| 2023-05-11 | $4.00 | $4.00 | $3.87 | $3.90 | $3.90 | 43,546 |
| 2023-05-10 | $3.79 | $4.00 | $3.78 | $3.93 | $3.93 | 22,289 |
| 2023-05-09 | $3.78 | $3.88 | $3.76 | $3.78 | $3.78 | 8,337 |
| 2023-05-08 | $3.79 | $3.82 | $3.66 | $3.76 | $3.76 | 6,702 |
| 2023-05-05 | $3.82 | $3.97 | $3.78 | $3.87 | $3.87 | 3,471 |
| 2023-05-04 | $3.83 | $3.97 | $3.83 | $3.88 | $3.88 | 6,017 |
| 2023-05-03 | $3.79 | $4.11 | $3.78 | $4.03 | $4.03 | 16,313 |
| 2023-05-02 | $3.79 | $3.93 | $3.75 | $3.80 | $3.80 | 10,621 |
| 2023-05-01 | $3.81 | $3.93 | $3.81 | $3.85 | $3.85 | 6,268 |
| 2023-04-28 | $3.80 | $3.98 | $3.78 | $3.96 | $3.96 | 8,344 |
| 2023-04-27 | $3.86 | $3.87 | $3.77 | $3.86 | $3.86 | 6,434 |
| 2023-04-26 | $3.91 | $3.91 | $3.79 | $3.85 | $3.85 | 3,293 |
| 2023-04-25 | $4.02 | $4.02 | $3.93 | $3.93 | $3.93 | 3,027 |
| 2023-04-24 | $3.92 | $4.12 | $3.89 | $4.01 | $4.01 | 5,126 |
| 2023-04-21 | $3.88 | $4.19 | $3.88 | $3.93 | $3.93 | 5,603 |
| 2023-04-20 | $4.12 | $4.12 | $3.88 | $3.93 | $3.93 | 8,326 |
| 2023-04-19 | $3.84 | $4.20 | $3.80 | $4.15 | $4.15 | 12,936 |
| 2023-04-18 | $3.86 | $3.98 | $3.86 | $3.98 | $3.98 | 3,531 |
| 2023-04-17 | $3.90 | $3.90 | $3.88 | $3.88 | $3.88 | 911 |
| 2023-04-14 | $3.83 | $3.97 | $3.83 | $3.87 | $3.87 | 9,527 |
| 2023-04-13 | $3.77 | $4.00 | $3.76 | $4.00 | $4.00 | 1,091 |
| 2023-04-12 | $4.05 | $4.05 | $3.76 | $3.86 | $3.86 | 8,187 |
| 2023-04-11 | $3.94 | $4.01 | $3.87 | $4.01 | $4.01 | 1,590 |
| 2023-04-10 | $3.82 | $4.18 | $3.71 | $3.83 | $3.83 | 25,477 |
| 2023-04-06 | $3.89 | $4.04 | $3.82 | $3.88 | $3.88 | 3,334 |
| 2023-04-05 | $3.94 | $4.18 | $3.79 | $3.97 | $3.97 | 6,745 |
| 2023-04-04 | $3.97 | $4.16 | $3.85 | $4.16 | $4.16 | 6,073 |
| 2023-04-03 | $3.92 | $4.20 | $3.78 | $3.99 | $3.99 | 38,306 |
| 2023-03-31 | $3.91 | $4.07 | $3.91 | $4.00 | $4.00 | 10,055 |
| 2023-03-30 | $4.00 | $4.08 | $3.91 | $3.95 | $3.95 | 10,082 |
| 2023-03-29 | $3.99 | $4.00 | $3.82 | $3.95 | $3.95 | 9,236 |
| 2023-03-28 | $3.85 | $3.95 | $3.80 | $3.95 | $3.95 | 2,948 |
| 2023-03-27 | $3.65 | $4.00 | $3.65 | $3.91 | $3.91 | 10,014 |
| 2023-03-24 | $3.63 | $3.81 | $3.63 | $3.81 | $3.81 | 9,026 |
| 2023-03-23 | $3.63 | $3.75 | $3.63 | $3.66 | $3.66 | 7,504 |
| 2023-03-22 | $3.47 | $3.75 | $3.47 | $3.75 | $3.75 | 11,280 |
| 2023-03-21 | $3.48 | $3.70 | $3.43 | $3.63 | $3.63 | 24,723 |
| 2023-03-20 | $3.46 | $3.50 | $3.43 | $3.45 | $3.45 | 23,481 |
| 2023-03-17 | $3.55 | $3.60 | $3.48 | $3.51 | $3.51 | 17,465 |
| 2023-03-16 | $3.58 | $3.61 | $3.50 | $3.60 | $3.60 | 20,019 |
| 2023-03-15 | $3.75 | $3.78 | $3.69 | $3.69 | $3.69 | 4,671 |
| 2023-03-14 | $3.82 | $3.88 | $3.75 | $3.76 | $3.76 | 28,289 |
| 2023-03-13 | $3.90 | $4.05 | $3.82 | $3.82 | $3.82 | 11,221 |
| 2023-03-10 | $3.88 | $4.19 | $3.88 | $3.98 | $3.98 | 10,642 |
| 2023-03-09 | $3.92 | $4.07 | $3.89 | $3.95 | $3.95 | 11,748 |
| 2023-03-08 | $4.05 | $4.05 | $4.00 | $4.00 | $4.00 | 7,299 |
| 2023-03-07 | $4.02 | $4.05 | $4.02 | $4.05 | $4.05 | 1,909 |
| 2023-03-06 | $4.13 | $4.23 | $3.98 | $4.02 | $4.02 | 9,367 |
| 2023-03-03 | $4.22 | $4.29 | $4.14 | $4.14 | $4.14 | 8,599 |
| 2023-03-02 | $4.10 | $4.26 | $4.10 | $4.25 | $4.25 | 4,706 |
| 2023-03-01 | $4.25 | $4.25 | $4.13 | $4.13 | $4.13 | 4,175 |
| 2023-02-28 | $4.11 | $4.25 | $4.11 | $4.25 | $4.25 | 4,373 |
| 2023-02-27 | $4.16 | $4.32 | $4.10 | $4.13 | $4.13 | 11,269 |
| 2023-02-24 | $4.22 | $4.25 | $4.11 | $4.16 | $4.16 | 3,022 |
| 2023-02-23 | $4.25 | $4.28 | $4.22 | $4.22 | $4.22 | 7,860 |
| 2023-02-22 | $4.46 | $4.46 | $4.25 | $4.25 | $4.25 | 7,361 |
| 2023-02-21 | $4.59 | $4.59 | $4.35 | $4.35 | $4.35 | 3,340 |
| 2023-02-17 | $4.51 | $4.60 | $4.47 | $4.49 | $4.49 | 7,270 |
| 2023-02-16 | $4.53 | $4.65 | $4.52 | $4.65 | $4.65 | 10,499 |
| 2023-02-15 | $4.38 | $4.47 | $4.28 | $4.28 | $4.28 | 4,749 |
| 2023-02-14 | $4.42 | $4.42 | $4.11 | $4.28 | $4.28 | 17,825 |
| 2023-02-13 | $4.14 | $4.58 | $4.14 | $4.14 | $4.14 | 82,474 |
| 2023-02-10 | $4.38 | $4.42 | $4.20 | $4.20 | $4.20 | 25,572 |
| 2023-02-09 | $4.52 | $4.60 | $4.42 | $4.42 | $4.42 | 7,727 |
| 2023-02-08 | $4.59 | $4.60 | $4.52 | $4.52 | $4.52 | 1,814 |
| 2023-02-07 | $4.50 | $4.64 | $4.40 | $4.51 | $4.51 | 12,279 |
| 2023-02-06 | $4.32 | $4.70 | $4.32 | $4.61 | $4.61 | 18,874 |
| 2023-02-03 | $4.04 | $4.40 | $4.01 | $4.32 | $4.32 | 41,746 |
| 2023-02-02 | $3.87 | $4.20 | $3.80 | $3.96 | $3.96 | 81,106 |
| 2023-02-01 | $4.06 | $4.06 | $3.75 | $3.87 | $3.87 | 115,757 |
| 2023-01-31 | $4.20 | $4.27 | $4.02 | $4.06 | $4.06 | 14,705 |
| 2023-01-30 | $4.40 | $4.41 | $4.06 | $4.10 | $4.10 | 10,777 |
| 2023-01-27 | $4.75 | $4.84 | $4.31 | $4.38 | $4.38 | 22,762 |
| 2023-01-26 | $4.40 | $4.45 | $4.30 | $4.42 | $4.42 | 15,833 |
| 2023-01-25 | $4.44 | $4.44 | $4.33 | $4.35 | $4.35 | 14,169 |
| 2023-01-24 | $4.40 | $4.44 | $4.24 | $4.44 | $4.44 | 12,220 |
| 2023-01-23 | $4.56 | $4.75 | $4.30 | $4.46 | $4.46 | 20,031 |
| 2023-01-20 | $4.15 | $4.63 | $4.15 | $4.58 | $4.58 | 23,592 |
| 2023-01-19 | $4.20 | $4.37 | $4.20 | $4.21 | $4.21 | 6,303 |
| 2023-01-18 | $4.46 | $4.55 | $4.27 | $4.27 | $4.27 | 8,268 |
| 2023-01-17 | $4.39 | $4.54 | $4.39 | $4.44 | $4.44 | 3,397 |
| 2023-01-13 | $4.30 | $4.77 | $4.30 | $4.43 | $4.43 | 19,165 |
| 2023-01-12 | $4.26 | $4.44 | $4.25 | $4.29 | $4.29 | 15,249 |
| 2023-01-11 | $4.27 | $4.52 | $4.27 | $4.38 | $4.38 | 14,574 |
| 2023-01-10 | $4.65 | $4.68 | $4.50 | $4.50 | $4.50 | 13,242 |
| 2023-01-09 | $4.65 | $4.78 | $4.65 | $4.65 | $4.65 | 7,025 |
| 2023-01-06 | $4.55 | $4.64 | $4.55 | $4.61 | $4.61 | 5,858 |
| 2023-01-05 | $4.55 | $4.64 | $4.55 | $4.55 | $4.55 | 5,363 |
| 2023-01-04 | $4.58 | $4.64 | $4.57 | $4.64 | $4.64 | 3,474 |
| 2023-01-03 | $4.61 | $4.83 | $4.60 | $4.63 | $4.63 | 4,595 |
| 2022-12-30 | $4.79 | $4.79 | $4.55 | $4.61 | $4.61 | 8,686 |
| 2022-12-29 | $4.96 | $5.01 | $4.63 | $4.80 | $4.80 | 33,002 |
| 2022-12-28 | $4.87 | $5.00 | $4.82 | $5.00 | $5.00 | 6,133 |
| 2022-12-27 | $4.82 | $5.00 | $4.82 | $4.95 | $4.95 | 28,509 |
| 2022-12-23 | $4.80 | $4.92 | $4.80 | $4.82 | $4.82 | 14,957 |
| 2022-12-22 | $4.74 | $4.80 | $4.50 | $4.75 | $4.75 | 14,207 |
| 2022-12-21 | $4.76 | $4.76 | $4.67 | $4.74 | $4.74 | 4,965 |
| 2022-12-20 | $4.70 | $4.92 | $4.65 | $4.67 | $4.67 | 13,736 |
| 2022-12-19 | $5.20 | $5.21 | $4.65 | $4.68 | $4.68 | 23,674 |
| 2022-12-16 | $5.09 | $5.45 | $5.07 | $5.16 | $5.16 | 23,387 |
| 2022-12-15 | $5.07 | $5.08 | $4.95 | $4.98 | $4.98 | 9,105 |
| 2022-12-14 | $5.05 | $5.07 | $4.90 | $4.92 | $4.92 | 17,567 |
| 2022-12-13 | $5.19 | $5.19 | $5.05 | $5.13 | $5.13 | 7,161 |
| 2022-12-12 | $5.41 | $5.46 | $5.11 | $5.18 | $5.18 | 9,616 |
| 2022-12-09 | $5.25 | $5.60 | $5.11 | $5.46 | $5.46 | 25,763 |
| 2022-12-08 | $5.23 | $5.42 | $5.23 | $5.25 | $5.25 | 14,112 |
| 2022-12-07 | $5.56 | $5.56 | $5.25 | $5.33 | $5.33 | 21,643 |
| 2022-12-06 | $5.38 | $5.54 | $5.25 | $5.45 | $5.45 | 26,735 |
| 2022-12-05 | $5.52 | $5.65 | $5.08 | $5.35 | $5.35 | 20,223 |
| 2022-12-02 | $4.51 | $5.31 | $4.40 | $5.07 | $5.07 | 90,722 |
| 2022-12-01 | $4.53 | $4.64 | $4.30 | $4.35 | $4.35 | 23,480 |
| 2022-11-30 | $4.60 | $4.88 | $4.50 | $4.51 | $4.51 | 16,024 |
| 2022-11-29 | $4.56 | $4.88 | $4.51 | $4.67 | $4.67 | 7,954 |
| 2022-11-28 | $4.64 | $4.90 | $4.48 | $4.48 | $4.48 | 18,721 |
| 2022-11-25 | $4.35 | $4.65 | $4.32 | $4.48 | $4.48 | 12,682 |
| 2022-11-23 | $4.26 | $4.47 | $4.20 | $4.35 | $4.35 | 2,819 |
| 2022-11-22 | $4.26 | $4.62 | $4.26 | $4.29 | $4.29 | 16,465 |
| 2022-11-21 | $4.32 | $4.38 | $4.25 | $4.25 | $4.25 | 4,079 |
| 2022-11-18 | $4.40 | $4.40 | $4.27 | $4.33 | $4.33 | 6,539 |
| 2022-11-17 | $4.49 | $4.49 | $4.37 | $4.41 | $4.41 | 2,734 |
| 2022-11-16 | $4.50 | $4.53 | $4.26 | $4.39 | $4.39 | 9,476 |
| 2022-11-15 | $4.38 | $4.52 | $4.30 | $4.48 | $4.48 | 8,565 |
| 2022-11-14 | $4.50 | $4.68 | $4.33 | $4.38 | $4.38 | 17,380 |
| 2022-11-11 | $4.79 | $4.88 | $4.51 | $4.55 | $4.55 | 11,677 |
| 2022-11-10 | $4.65 | $4.90 | $4.61 | $4.61 | $4.61 | 24,365 |
| 2022-11-09 | $4.69 | $4.93 | $4.54 | $4.58 | $4.58 | 11,643 |
| 2022-11-08 | $4.75 | $4.80 | $4.75 | $4.78 | $4.78 | 8,643 |
| 2022-11-07 | $4.90 | $5.09 | $4.75 | $4.75 | $4.75 | 15,637 |
| 2022-11-04 | $4.67 | $4.82 | $4.62 | $4.77 | $4.77 | 4,276 |
| 2022-11-03 | $4.57 | $4.59 | $4.45 | $4.59 | $4.59 | 9,425 |
| 2022-11-02 | $4.91 | $4.96 | $4.55 | $4.69 | $4.69 | 3,031 |
| 2022-11-01 | $5.08 | $5.08 | $4.90 | $4.90 | $4.90 | 3,512 |
| 2022-10-31 | $5.08 | $5.08 | $4.91 | $4.99 | $4.99 | 6,036 |
| 2022-10-28 | $5.11 | $5.17 | $4.90 | $4.99 | $4.99 | 6,507 |
| 2022-10-27 | $5.11 | $5.11 | $4.93 | $4.93 | $4.93 | 2,340 |
| 2022-10-26 | $5.40 | $5.40 | $5.00 | $5.05 | $5.05 | 14,188 |
| 2022-10-25 | $5.01 | $5.24 | $4.99 | $5.03 | $5.03 | 5,922 |
| 2022-10-24 | $5.33 | $5.33 | $4.91 | $4.92 | $4.92 | 4,751 |
| 2022-10-21 | $4.75 | $5.25 | $4.74 | $5.03 | $5.03 | 13,494 |
| 2022-10-20 | $4.87 | $4.87 | $4.70 | $4.72 | $4.72 | 2,660 |
| 2022-10-19 | $4.80 | $4.90 | $4.62 | $4.70 | $4.70 | 5,822 |
| 2022-10-18 | $4.46 | $4.82 | $4.46 | $4.67 | $4.67 | 9,581 |
| 2022-10-17 | $4.26 | $4.64 | $4.26 | $4.40 | $4.40 | 10,856 |
| 2022-10-14 | $4.49 | $4.86 | $4.31 | $4.31 | $4.31 | 24,369 |
| 2022-10-13 | $4.23 | $4.49 | $4.10 | $4.41 | $4.41 | 8,757 |
| 2022-10-12 | $4.53 | $4.54 | $4.35 | $4.35 | $4.35 | 11,765 |
| 2022-10-11 | $4.44 | $4.83 | $4.15 | $4.53 | $4.53 | 22,382 |
| 2022-10-10 | $4.77 | $4.85 | $4.30 | $4.55 | $4.55 | 12,399 |
| 2022-10-07 | $5.07 | $5.07 | $4.75 | $4.82 | $4.82 | 4,866 |
| 2022-10-06 | $4.74 | $5.13 | $4.74 | $5.00 | $5.00 | 8,257 |
| 2022-10-05 | $4.92 | $4.93 | $4.75 | $4.81 | $4.81 | 11,283 |
| 2022-10-04 | $5.06 | $5.23 | $4.99 | $5.05 | $5.05 | 20,918 |
| 2022-10-03 | $5.04 | $5.12 | $4.99 | $5.12 | $5.12 | 7,990 |
| 2022-09-30 | $4.85 | $5.34 | $4.85 | $5.07 | $5.07 | 30,400 |
| 2022-09-29 | $5.22 | $5.22 | $4.75 | $4.88 | $4.88 | 44,826 |
| 2022-09-28 | $4.89 | $5.35 | $4.89 | $5.23 | $5.23 | 36,545 |
| 2022-09-27 | $4.91 | $5.15 | $4.85 | $4.94 | $4.94 | 18,759 |
| 2022-09-26 | $5.25 | $5.45 | $4.76 | $4.88 | $4.88 | 44,815 |
| 2022-09-23 | $5.50 | $5.50 | $5.01 | $5.23 | $5.23 | 34,097 |
| 2022-09-22 | $5.25 | $5.52 | $5.15 | $5.52 | $5.52 | 50,609 |
| 2022-09-21 | $5.57 | $5.57 | $5.12 | $5.15 | $5.15 | 50,081 |
| 2022-09-20 | $5.86 | $5.86 | $5.50 | $5.64 | $5.64 | 22,283 |
| 2022-09-19 | $6.10 | $6.10 | $5.77 | $5.85 | $5.85 | 22,994 |
| 2022-09-16 | $6.00 | $6.25 | $5.93 | $6.15 | $6.15 | 14,311 |
| 2022-09-15 | $6.07 | $6.19 | $6.00 | $6.00 | $6.00 | 2,591 |
| 2022-09-14 | $6.08 | $6.11 | $5.79 | $5.95 | $5.95 | 33,517 |
| 2022-09-13 | $6.16 | $6.24 | $6.02 | $6.03 | $6.03 | 10,931 |
| 2022-09-12 | $6.03 | $6.22 | $6.02 | $6.15 | $6.15 | 20,217 |
| 2022-09-09 | $6.25 | $6.40 | $6.07 | $6.11 | $6.11 | 41,300 |
| 2022-09-08 | $6.24 | $6.25 | $6.00 | $6.15 | $6.15 | 14,808 |
| 2022-09-07 | $6.20 | $6.44 | $6.09 | $6.36 | $6.36 | 7,537 |
| 2022-09-06 | $6.56 | $6.61 | $6.00 | $6.12 | $6.12 | 32,721 |
| 2022-09-02 | $6.69 | $6.85 | $6.44 | $6.65 | $6.65 | 19,430 |
| 2022-09-01 | $6.60 | $6.74 | $6.25 | $6.74 | $6.74 | 32,644 |
| 2022-08-31 | $6.44 | $6.63 | $6.25 | $6.43 | $6.43 | 52,202 |
| 2022-08-30 | $6.65 | $7.00 | $6.30 | $6.44 | $6.44 | 58,911 |
| 2022-08-29 | $7.06 | $7.06 | $6.25 | $6.39 | $6.39 | 94,370 |
| 2022-08-26 | $7.16 | $7.16 | $6.80 | $6.99 | $6.99 | 55,647 |
| 2022-08-25 | $6.90 | $7.20 | $6.70 | $7.14 | $7.14 | 33,979 |
| 2022-08-24 | $6.85 | $7.20 | $6.60 | $6.78 | $6.78 | 131,557 |
| 2022-08-23 | $6.65 | $7.02 | $6.35 | $6.66 | $6.66 | 92,552 |
| 2022-08-22 | $6.52 | $6.95 | $6.40 | $6.70 | $6.70 | 90,095 |
| 2022-08-19 | $7.14 | $7.14 | $6.50 | $6.81 | $6.81 | 19,252 |
| 2022-08-18 | $7.42 | $7.48 | $6.75 | $6.95 | $6.95 | 45,126 |
| 2022-08-17 | $7.13 | $7.64 | $7.05 | $7.43 | $7.43 | 73,533 |
| 2022-08-16 | $6.99 | $7.90 | $6.99 | $7.40 | $7.40 | 129,888 |
| 2022-08-15 | $7.05 | $7.24 | $6.51 | $6.96 | $6.96 | 74,584 |
| 2022-08-12 | $6.51 | $8.79 | $6.51 | $7.03 | $7.03 | 1,098,539 |
| 2022-08-11 | $5.70 | $6.45 | $5.70 | $6.39 | $6.39 | 117,754 |
| 2022-08-10 | $5.55 | $5.84 | $5.36 | $5.60 | $5.60 | 22,504 |
| 2022-08-09 | $5.68 | $5.68 | $5.46 | $5.50 | $5.50 | 9,432 |
| 2022-08-08 | $5.55 | $5.65 | $5.46 | $5.60 | $5.60 | 15,195 |
| 2022-08-05 | $5.56 | $5.66 | $5.56 | $5.58 | $5.58 | 7,666 |
| 2022-08-04 | $5.49 | $5.70 | $5.46 | $5.69 | $5.69 | 19,553 |
| 2022-08-03 | $6.29 | $6.30 | $5.50 | $5.50 | $5.50 | 28,719 |
| 2022-08-02 | $6.12 | $6.23 | $5.98 | $5.98 | $5.98 | 9,578 |
| 2022-08-01 | $5.84 | $6.38 | $5.83 | $6.25 | $6.25 | 59,382 |
| 2022-07-29 | $5.73 | $5.84 | $5.64 | $5.84 | $5.84 | 25,537 |
| 2022-07-28 | $5.65 | $5.79 | $5.65 | $5.66 | $5.66 | 14,653 |
| 2022-07-27 | $5.80 | $6.03 | $5.65 | $5.71 | $5.71 | 11,435 |
| 2022-07-26 | $5.83 | $6.10 | $5.67 | $5.89 | $5.89 | 17,357 |
| 2022-07-25 | $5.89 | $5.89 | $5.58 | $5.85 | $5.85 | 11,614 |
| 2022-07-22 | $5.86 | $5.96 | $5.62 | $5.81 | $5.81 | 28,896 |
| 2022-07-21 | $5.88 | $5.99 | $5.44 | $5.61 | $5.61 | 44,346 |
| 2022-07-20 | $6.33 | $6.33 | $5.83 | $6.01 | $6.01 | 42,164 |
| 2022-07-19 | $6.45 | $6.45 | $6.20 | $6.27 | $6.27 | 71,196 |
| 2022-07-18 | $6.18 | $6.34 | $5.50 | $5.87 | $5.87 | 124,682 |
| 2022-07-15 | $6.30 | $6.60 | $6.17 | $6.38 | $6.38 | 93,046 |
| 2022-07-14 | $5.69 | $6.25 | $5.30 | $6.13 | $6.13 | 116,593 |
| 2022-07-13 | $4.95 | $5.84 | $4.95 | $5.65 | $5.65 | 42,901 |
| 2022-07-12 | $4.65 | $5.37 | $4.61 | $4.97 | $4.97 | 63,088 |
| 2022-07-11 | $4.56 | $4.68 | $4.53 | $4.59 | $4.59 | 8,584 |
| 2022-07-08 | $4.59 | $4.66 | $4.59 | $4.66 | $4.66 | 1,065 |
| 2022-07-07 | $4.70 | $4.70 | $4.43 | $4.67 | $4.67 | 2,475 |
| 2022-07-06 | $4.80 | $4.82 | $4.26 | $4.61 | $4.61 | 9,726 |
| 2022-07-05 | $4.80 | $4.80 | $4.62 | $4.73 | $4.73 | 3,549 |
| 2022-07-01 | $4.63 | $4.80 | $4.60 | $4.77 | $4.77 | 6,653 |
| 2022-06-30 | $4.84 | $4.85 | $4.51 | $4.65 | $4.65 | 18,615 |
| 2022-06-29 | $4.97 | $4.97 | $4.51 | $4.81 | $4.81 | 11,015 |
| 2022-06-28 | $4.50 | $5.00 | $4.50 | $4.78 | $4.78 | 20,032 |
| 2022-06-27 | $4.59 | $4.59 | $4.36 | $4.50 | $4.50 | 16,923 |
| 2022-06-24 | $4.41 | $4.50 | $4.21 | $4.23 | $4.23 | 16,302 |
| 2022-06-23 | $4.15 | $4.38 | $3.90 | $4.28 | $4.28 | 22,208 |
| 2022-06-22 | $3.98 | $3.98 | $3.35 | $3.82 | $3.82 | 11,197 |
| 2022-06-21 | $3.55 | $3.81 | $3.43 | $3.72 | $3.72 | 7,464 |
| 2022-06-17 | $3.35 | $3.59 | $3.35 | $3.55 | $3.55 | 6,333 |
| 2022-06-16 | $3.56 | $3.81 | $3.35 | $3.35 | $3.35 | 8,938 |
| 2022-06-15 | $3.63 | $3.65 | $3.43 | $3.58 | $3.58 | 20,707 |
| 2022-06-14 | $3.90 | $3.90 | $3.50 | $3.54 | $3.54 | 20,832 |
| 2022-06-13 | $4.09 | $4.10 | $3.80 | $3.82 | $3.82 | 21,256 |
| 2022-06-10 | $4.14 | $4.31 | $4.10 | $4.30 | $4.30 | 19,441 |
| 2022-06-09 | $4.07 | $4.20 | $4.07 | $4.19 | $4.19 | 10,990 |
| 2022-06-08 | $4.21 | $4.26 | $4.10 | $4.26 | $4.26 | 4,608 |
| 2022-06-07 | $4.10 | $4.24 | $4.00 | $4.24 | $4.24 | 12,900 |
| 2022-06-06 | $4.16 | $4.31 | $4.06 | $4.31 | $4.31 | 3,433 |
| 2022-06-03 | $4.02 | $4.30 | $4.02 | $4.19 | $4.19 | 11,351 |
| 2022-06-02 | $4.30 | $4.30 | $4.16 | $4.20 | $4.20 | 14,210 |
| 2022-06-01 | $4.30 | $4.30 | $4.15 | $4.25 | $4.25 | 6,858 |
| 2022-05-31 | $4.35 | $4.35 | $4.12 | $4.16 | $4.16 | 10,900 |
| 2022-05-27 | $4.28 | $4.30 | $4.14 | $4.30 | $4.30 | 17,361 |
| 2022-05-26 | $4.06 | $4.16 | $4.00 | $4.15 | $4.15 | 14,286 |
| 2022-05-25 | $3.96 | $4.14 | $3.95 | $3.97 | $3.97 | 3,520 |
| 2022-05-24 | $4.22 | $4.26 | $3.95 | $3.97 | $3.97 | 5,155 |
| 2022-05-23 | $4.20 | $4.26 | $3.93 | $4.25 | $4.25 | 2,809 |
| 2022-05-20 | $3.95 | $4.29 | $3.89 | $4.23 | $4.23 | 4,511 |
| 2022-05-19 | $4.01 | $4.03 | $3.92 | $4.00 | $4.00 | 7,567 |
| 2022-05-18 | $4.05 | $4.10 | $4.01 | $4.09 | $4.09 | 7,599 |
| 2022-05-17 | $4.02 | $4.19 | $4.01 | $4.19 | $4.19 | 3,846 |
| 2022-05-16 | $4.23 | $4.23 | $4.01 | $4.02 | $4.02 | 10,286 |
| 2022-05-13 | $3.91 | $4.18 | $3.75 | $4.10 | $4.10 | 14,765 |
| 2022-05-12 | $3.84 | $3.89 | $3.70 | $3.75 | $3.75 | 21,579 |
| 2022-05-11 | $3.85 | $3.98 | $3.76 | $3.79 | $3.79 | 37,867 |
| 2022-05-10 | $4.09 | $4.18 | $3.76 | $3.76 | $3.76 | 24,013 |
| 2022-05-09 | $4.29 | $4.29 | $3.94 | $4.02 | $4.02 | 29,474 |
| 2022-05-06 | $4.37 | $4.43 | $4.23 | $4.43 | $4.43 | 6,876 |
| 2022-05-05 | $4.55 | $4.66 | $4.20 | $4.35 | $4.35 | 10,758 |
| 2022-05-04 | $4.53 | $4.55 | $4.28 | $4.52 | $4.52 | 8,645 |
| 2022-05-03 | $4.40 | $4.58 | $4.27 | $4.53 | $4.53 | 32,698 |
| 2022-05-02 | $4.50 | $4.54 | $4.15 | $4.27 | $4.27 | 17,493 |
| 2022-04-29 | $4.34 | $4.50 | $4.34 | $4.49 | $4.49 | 10,109 |
| 2022-04-28 | $4.62 | $4.89 | $4.36 | $4.40 | $4.40 | 7,729 |
| 2022-04-27 | $4.50 | $4.69 | $4.37 | $4.46 | $4.46 | 19,018 |
| 2022-04-26 | $4.94 | $4.94 | $4.40 | $4.41 | $4.41 | 28,968 |
| 2022-04-25 | $4.95 | $5.00 | $4.82 | $4.92 | $4.92 | 17,276 |
| 2022-04-22 | $4.90 | $5.08 | $4.79 | $4.98 | $4.98 | 10,894 |
| 2022-04-21 | $5.00 | $5.03 | $4.72 | $4.77 | $4.77 | 18,148 |
| 2022-04-20 | $5.05 | $5.20 | $4.96 | $5.00 | $5.00 | 19,092 |
| 2022-04-19 | $4.80 | $5.20 | $4.80 | $5.05 | $5.05 | 41,795 |
| 2022-04-18 | $5.10 | $5.10 | $4.65 | $4.76 | $4.76 | 37,509 |
| 2022-04-14 | $5.20 | $5.20 | $5.00 | $5.00 | $5.00 | 15,421 |
| 2022-04-13 | $5.29 | $5.29 | $5.02 | $5.13 | $5.13 | 18,491 |
| 2022-04-12 | $5.44 | $5.44 | $5.13 | $5.13 | $5.13 | 11,680 |
| 2022-04-11 | $5.52 | $5.52 | $5.25 | $5.25 | $5.25 | 15,629 |
| 2022-04-08 | $5.80 | $5.88 | $5.50 | $5.52 | $5.52 | 19,672 |
| 2022-04-07 | $5.89 | $5.90 | $5.65 | $5.80 | $5.80 | 17,611 |
| 2022-04-06 | $6.00 | $6.13 | $5.80 | $5.90 | $5.90 | 27,582 |
| 2022-04-05 | $6.40 | $6.40 | $6.05 | $6.15 | $6.15 | 17,822 |
| 2022-04-04 | $6.41 | $6.50 | $6.25 | $6.45 | $6.45 | 10,826 |
| 2022-04-01 | $6.65 | $6.90 | $6.35 | $6.50 | $6.50 | 25,214 |
| 2022-03-31 | $6.45 | $6.60 | $6.21 | $6.60 | $6.60 | 14,403 |
| 2022-03-30 | $6.32 | $6.60 | $6.31 | $6.40 | $6.40 | 19,789 |
| 2022-03-29 | $6.30 | $6.50 | $6.26 | $6.37 | $6.37 | 13,539 |
| 2022-03-28 | $6.24 | $6.70 | $6.20 | $6.22 | $6.22 | 23,136 |
| 2022-03-25 | $6.61 | $6.69 | $6.25 | $6.33 | $6.33 | 18,802 |
| 2022-03-24 | $6.60 | $6.60 | $6.11 | $6.15 | $6.15 | 23,948 |
| 2022-03-23 | $6.43 | $6.49 | $6.07 | $6.11 | $6.11 | 63,579 |
| 2022-03-22 | $6.54 | $6.68 | $6.09 | $6.34 | $6.34 | 58,076 |
| 2022-03-21 | $6.60 | $6.69 | $6.50 | $6.50 | $6.50 | 12,268 |
| 2022-03-18 | $6.80 | $6.89 | $6.49 | $6.67 | $6.67 | 45,592 |
| 2022-03-17 | $6.93 | $7.05 | $6.39 | $6.80 | $6.80 | 76,017 |
| 2022-03-16 | $6.10 | $7.08 | $5.56 | $6.60 | $6.60 | 85,385 |
| 2022-03-15 | $6.19 | $6.29 | $6.00 | $6.10 | $6.10 | 37,411 |
| 2022-03-14 | $6.51 | $6.51 | $6.05 | $6.06 | $6.06 | 37,319 |
| 2022-03-11 | $6.32 | $6.68 | $6.32 | $6.59 | $6.59 | 35,298 |
| 2022-03-10 | $6.27 | $6.40 | $6.25 | $6.38 | $6.38 | 20,212 |
| 2022-03-09 | $6.47 | $6.66 | $6.34 | $6.41 | $6.41 | 14,336 |
| 2022-03-08 | $6.22 | $6.56 | $6.22 | $6.34 | $6.34 | 11,071 |
| 2022-03-07 | $7.09 | $7.09 | $6.16 | $6.29 | $6.29 | 102,525 |
| 2022-03-04 | $7.52 | $7.58 | $7.03 | $7.15 | $7.15 | 37,631 |
| 2022-03-03 | $7.50 | $7.67 | $7.31 | $7.59 | $7.59 | 69,599 |
| 2022-03-02 | $7.30 | $7.77 | $7.30 | $7.50 | $7.50 | 47,409 |
| 2022-03-01 | $7.45 | $7.75 | $7.25 | $7.32 | $7.32 | 90,064 |
| 2022-02-28 | $7.06 | $7.43 | $6.80 | $7.35 | $7.35 | 156,681 |
| 2022-02-25 | $6.50 | $6.85 | $6.42 | $6.78 | $6.78 | 106,681 |
| 2022-02-24 | $6.50 | $6.50 | $5.91 | $6.42 | $6.42 | 94,065 |
| 2022-02-23 | $6.45 | $6.75 | $6.38 | $6.63 | $6.63 | 47,837 |
| 2022-02-22 | $6.33 | $6.75 | $6.18 | $6.47 | $6.47 | 73,917 |
| 2022-02-18 | $6.50 | $6.58 | $6.00 | $6.38 | $6.38 | 74,273 |
| 2022-02-17 | $6.77 | $6.87 | $6.32 | $6.57 | $6.57 | 64,484 |
| 2022-02-16 | $6.14 | $6.97 | $5.90 | $6.77 | $6.77 | 164,471 |
| 2022-02-15 | $5.62 | $6.14 | $5.50 | $6.04 | $6.04 | 67,041 |
| 2022-02-14 | $5.54 | $5.54 | $5.01 | $5.49 | $5.49 | 66,330 |
| 2022-02-11 | $4.70 | $5.60 | $4.70 | $5.32 | $5.32 | 449,936 |
| 2022-02-10 | $4.60 | $4.65 | $4.45 | $4.65 | $4.65 | 43,859 |
| 2022-02-09 | $4.76 | $4.80 | $4.57 | $4.63 | $4.63 | 42,121 |
| 2022-02-08 | $4.72 | $4.96 | $4.72 | $4.80 | $4.80 | 24,527 |
| 2022-02-07 | $4.96 | $4.96 | $4.73 | $4.75 | $4.75 | 39,976 |
| 2022-02-04 | $4.93 | $4.93 | $4.72 | $4.75 | $4.75 | 39,240 |
| 2022-02-03 | $5.10 | $5.10 | $4.84 | $4.95 | $4.95 | 9,631 |
| 2022-02-02 | $4.95 | $5.21 | $4.82 | $4.92 | $4.92 | 30,515 |
| 2022-02-01 | $5.11 | $5.12 | $4.84 | $4.95 | $4.95 | 47,850 |
| 2022-01-31 | $4.35 | $4.97 | $4.35 | $4.72 | $4.72 | 130,944 |
| 2022-01-28 | $4.29 | $4.35 | $3.95 | $4.18 | $4.18 | 78,564 |
| 2022-01-27 | $4.30 | $4.50 | $4.18 | $4.24 | $4.24 | 33,145 |
| 2022-01-26 | $4.49 | $4.50 | $4.20 | $4.34 | $4.34 | 12,815 |
| 2022-01-25 | $4.40 | $4.49 | $4.11 | $4.45 | $4.45 | 18,803 |
| 2022-01-24 | $4.39 | $4.39 | $3.91 | $4.19 | $4.19 | 29,913 |
| 2022-01-21 | $4.55 | $4.55 | $4.29 | $4.40 | $4.40 | 21,546 |
| 2022-01-20 | $4.45 | $4.54 | $4.35 | $4.38 | $4.38 | 24,786 |
| 2022-01-19 | $4.56 | $4.70 | $4.42 | $4.51 | $4.51 | 20,599 |
| 2022-01-18 | $4.50 | $4.60 | $4.45 | $4.58 | $4.58 | 47,033 |
| 2022-01-14 | $4.33 | $4.97 | $4.20 | $4.54 | $4.54 | 62,363 |
| 2022-01-13 | $4.76 | $4.77 | $4.40 | $4.40 | $4.40 | 46,468 |
| 2022-01-12 | $4.83 | $4.85 | $4.68 | $4.68 | $4.68 | 21,313 |
| 2022-01-11 | $4.82 | $5.06 | $4.66 | $4.75 | $4.75 | 17,133 |
| 2022-01-10 | $4.99 | $5.22 | $4.72 | $4.76 | $4.76 | 39,762 |
| 2022-01-07 | $4.84 | $5.00 | $4.80 | $4.82 | $4.82 | 22,685 |
| 2022-01-06 | $4.93 | $5.04 | $4.81 | $4.90 | $4.90 | 40,828 |
| 2022-01-05 | $5.48 | $5.48 | $4.94 | $4.97 | $4.97 | 135,126 |
| 2022-01-04 | $5.56 | $5.70 | $5.05 | $5.48 | $5.48 | 636,674 |
| 2022-01-03 | $4.88 | $5.00 | $4.77 | $4.91 | $4.91 | 31,716 |
| 2021-12-31 | $4.65 | $5.01 | $4.55 | $4.84 | $4.84 | 84,947 |
| 2021-12-30 | $4.80 | $4.80 | $4.56 | $4.63 | $4.63 | 57,999 |
| 2021-12-29 | $4.72 | $4.79 | $4.57 | $4.60 | $4.60 | 81,666 |
| 2021-12-28 | $5.01 | $5.06 | $4.79 | $4.86 | $4.86 | 50,827 |
| 2021-12-27 | $5.19 | $5.30 | $4.96 | $5.07 | $5.07 | 62,737 |
| 2021-12-23 | $5.10 | $5.30 | $4.97 | $5.22 | $5.22 | 76,419 |
| 2021-12-22 | $5.22 | $5.26 | $4.97 | $5.09 | $5.09 | 52,923 |
| 2021-12-21 | $5.25 | $5.43 | $5.04 | $5.08 | $5.08 | 45,317 |
| 2021-12-20 | $5.47 | $5.47 | $5.02 | $5.26 | $5.26 | 47,108 |
| 2021-12-17 | $5.37 | $5.49 | $5.08 | $5.21 | $5.21 | 53,909 |
| 2021-12-16 | $5.49 | $5.78 | $5.42 | $5.53 | $5.53 | 89,235 |
| 2021-12-15 | $5.50 | $5.80 | $5.45 | $5.45 | $5.45 | 39,846 |
| 2021-12-14 | $6.26 | $6.35 | $5.41 | $5.52 | $5.52 | 77,663 |
| 2021-12-13 | $6.08 | $6.30 | $6.00 | $6.09 | $6.09 | 45,890 |
| 2021-12-10 | $6.21 | $6.35 | $6.00 | $6.15 | $6.15 | 11,199 |
| 2021-12-09 | $6.06 | $6.40 | $6.05 | $6.32 | $6.32 | 30,056 |
| 2021-12-08 | $6.35 | $6.37 | $6.04 | $6.12 | $6.12 | 12,416 |
| 2021-12-07 | $5.88 | $6.32 | $5.80 | $6.21 | $6.21 | 73,412 |
| 2021-12-06 | $5.69 | $5.80 | $5.51 | $5.71 | $5.71 | 29,584 |
| 2021-12-03 | $5.80 | $5.87 | $5.42 | $5.62 | $5.62 | 100,770 |
| 2021-12-02 | $6.00 | $6.24 | $5.68 | $5.80 | $5.80 | 40,504 |
| 2021-12-01 | $6.12 | $6.37 | $5.97 | $6.06 | $6.06 | 75,183 |
| 2021-11-30 | $6.13 | $6.20 | $5.89 | $6.19 | $6.19 | 46,249 |
| 2021-11-29 | $6.36 | $6.50 | $6.05 | $6.13 | $6.13 | 27,654 |
| 2021-11-26 | $6.63 | $6.63 | $6.25 | $6.34 | $6.34 | 41,702 |
| 2021-11-24 | $6.51 | $6.75 | $6.40 | $6.64 | $6.64 | 69,530 |
| 2021-11-23 | $6.99 | $7.00 | $6.30 | $6.44 | $6.44 | 58,715 |
| 2021-11-22 | $6.69 | $7.18 | $6.40 | $6.65 | $6.65 | 321,287 |
| 2021-11-19 | $6.20 | $6.60 | $6.15 | $6.60 | $6.60 | 60,256 |
| 2021-11-18 | $6.37 | $6.49 | $6.10 | $6.31 | $6.31 | 29,698 |
| 2021-11-17 | $6.34 | $6.50 | $6.20 | $6.50 | $6.50 | 32,766 |
| 2021-11-16 | $6.60 | $6.60 | $6.21 | $6.42 | $6.42 | 58,563 |
| 2021-11-15 | $6.69 | $6.70 | $6.40 | $6.48 | $6.48 | 28,334 |
| 2021-11-12 | $6.35 | $6.65 | $6.32 | $6.59 | $6.59 | 26,227 |
| 2021-11-11 | $6.49 | $6.59 | $6.30 | $6.34 | $6.34 | 32,092 |
| 2021-11-10 | $6.49 | $6.49 | $6.28 | $6.38 | $6.38 | 21,286 |
| 2021-11-09 | $6.52 | $6.55 | $6.37 | $6.46 | $6.46 | 34,958 |
| 2021-11-08 | $6.28 | $6.60 | $6.16 | $6.45 | $6.45 | 69,449 |
| 2021-11-05 | $6.43 | $6.65 | $6.32 | $6.32 | $6.32 | 37,986 |
| 2021-11-04 | $6.59 | $6.90 | $6.37 | $6.37 | $6.37 | 39,552 |
| 2021-11-03 | $6.71 | $6.76 | $6.55 | $6.64 | $6.64 | 47,843 |
| 2021-11-02 | $7.10 | $7.10 | $6.70 | $6.77 | $6.77 | 44,095 |
| 2021-11-01 | $7.10 | $7.18 | $6.92 | $7.13 | $7.13 | 51,045 |
| 2021-10-29 | $7.01 | $7.18 | $6.97 | $7.06 | $7.06 | 60,016 |
| 2021-10-28 | $7.10 | $7.13 | $6.89 | $6.95 | $6.95 | 40,987 |
| 2021-10-27 | $7.05 | $7.10 | $6.73 | $7.10 | $7.10 | 45,388 |
| 2021-10-26 | $7.19 | $7.20 | $6.58 | $6.85 | $6.85 | 48,674 |
| 2021-10-25 | $6.55 | $7.19 | $6.55 | $7.00 | $7.00 | 131,508 |
| 2021-10-22 | $6.36 | $6.45 | $6.24 | $6.43 | $6.43 | 54,937 |
| 2021-10-21 | $6.45 | $6.80 | $6.27 | $6.30 | $6.30 | 44,650 |
| 2021-10-20 | $6.30 | $6.49 | $6.30 | $6.45 | $6.45 | 34,720 |
| 2021-10-19 | $6.41 | $6.45 | $6.20 | $6.20 | $6.20 | 25,828 |
| 2021-10-18 | $6.50 | $6.50 | $6.29 | $6.31 | $6.31 | 16,312 |
| 2021-10-15 | $6.66 | $6.67 | $6.40 | $6.50 | $6.50 | 32,265 |
| 2021-10-14 | $6.82 | $6.82 | $6.37 | $6.51 | $6.51 | 69,053 |
| 2021-10-13 | $6.65 | $6.87 | $6.65 | $6.83 | $6.83 | 14,343 |
| 2021-10-12 | $6.50 | $6.80 | $6.50 | $6.71 | $6.71 | 13,388 |
| 2021-10-11 | $6.76 | $6.81 | $6.48 | $6.52 | $6.52 | 8,144 |
| 2021-10-08 | $6.74 | $6.84 | $6.63 | $6.76 | $6.76 | 11,557 |
| 2021-10-07 | $6.50 | $6.72 | $6.50 | $6.66 | $6.66 | 13,497 |
| 2021-10-06 | $6.64 | $6.77 | $6.33 | $6.46 | $6.46 | 40,977 |
| 2021-10-05 | $6.80 | $6.92 | $6.60 | $6.65 | $6.65 | 20,764 |
| 2021-10-04 | $7.18 | $7.35 | $6.73 | $6.78 | $6.78 | 57,327 |
| 2021-10-01 | $6.89 | $7.18 | $6.82 | $7.17 | $7.17 | 22,759 |
| 2021-09-30 | $6.91 | $6.96 | $6.72 | $6.85 | $6.85 | 13,517 |
| 2021-09-29 | $6.91 | $7.05 | $6.83 | $6.93 | $6.93 | 24,376 |
| 2021-09-28 | $6.81 | $7.00 | $6.75 | $6.90 | $6.90 | 48,291 |
| 2021-09-27 | $6.55 | $6.82 | $6.50 | $6.81 | $6.81 | 40,526 |
| 2021-09-24 | $6.47 | $6.55 | $6.45 | $6.45 | $6.45 | 11,456 |
| 2021-09-23 | $6.45 | $6.54 | $6.45 | $6.51 | $6.51 | 13,945 |
| 2021-09-22 | $6.67 | $6.67 | $6.45 | $6.45 | $6.45 | 26,963 |
| 2021-09-21 | $6.82 | $6.82 | $6.64 | $6.70 | $6.70 | 10,827 |
| 2021-09-20 | $6.77 | $6.85 | $6.37 | $6.78 | $6.78 | 45,866 |
| 2021-09-17 | $6.85 | $7.17 | $6.72 | $6.85 | $6.85 | 61,011 |
| 2021-09-16 | $6.96 | $6.96 | $6.70 | $6.83 | $6.83 | 22,500 |
| 2021-09-15 | $6.95 | $6.95 | $6.79 | $6.85 | $6.85 | 21,050 |
| 2021-09-14 | $6.95 | $6.95 | $6.75 | $6.94 | $6.94 | 63,121 |
| 2021-09-13 | $6.97 | $7.10 | $6.81 | $6.95 | $6.95 | 106,852 |
| 2021-09-10 | $6.80 | $6.98 | $6.68 | $6.87 | $6.87 | 81,345 |
| 2021-09-09 | $6.30 | $6.79 | $6.21 | $6.78 | $6.78 | 83,002 |
| 2021-09-08 | $6.40 | $6.46 | $6.20 | $6.32 | $6.32 | 30,110 |
| 2021-09-07 | $6.38 | $6.53 | $6.22 | $6.35 | $6.35 | 60,510 |
| 2021-09-03 | $6.39 | $6.53 | $6.10 | $6.25 | $6.25 | 87,501 |
| 2021-09-02 | $6.38 | $6.59 | $6.27 | $6.42 | $6.42 | 37,379 |
| 2021-09-01 | $6.46 | $6.59 | $6.22 | $6.25 | $6.25 | 54,291 |
| 2021-08-31 | $6.39 | $6.60 | $6.35 | $6.42 | $6.42 | 50,024 |
| 2021-08-30 | $6.81 | $6.89 | $6.38 | $6.48 | $6.48 | 78,815 |
| 2021-08-27 | $6.20 | $7.15 | $6.01 | $6.90 | $6.90 | 275,762 |
| 2021-08-26 | $7.13 | $7.15 | $5.91 | $6.17 | $6.17 | 480,028 |
| 2021-08-25 | $7.36 | $7.38 | $7.05 | $7.23 | $7.23 | 21,158 |
| 2021-08-24 | $6.51 | $7.34 | $6.51 | $7.24 | $7.24 | 76,905 |
| 2021-08-23 | $6.26 | $6.52 | $6.23 | $6.48 | $6.48 | 17,560 |
| 2021-08-20 | $6.14 | $6.37 | $6.14 | $6.24 | $6.24 | 26,242 |
| 2021-08-19 | $6.26 | $6.32 | $6.10 | $6.19 | $6.19 | 24,659 |
| 2021-08-18 | $6.38 | $6.38 | $6.18 | $6.25 | $6.25 | 21,009 |
| 2021-08-17 | $6.56 | $6.67 | $6.11 | $6.31 | $6.31 | 50,512 |
| 2021-08-16 | $6.65 | $6.71 | $6.46 | $6.59 | $6.59 | 33,075 |
| 2021-08-13 | $7.00 | $7.24 | $6.70 | $6.70 | $6.70 | 25,456 |
| 2021-08-12 | $7.25 | $7.35 | $7.03 | $7.03 | $7.03 | 12,823 |
| 2021-08-11 | $7.30 | $7.40 | $7.23 | $7.32 | $7.32 | 23,713 |
| 2021-08-10 | $7.40 | $7.41 | $7.21 | $7.38 | $7.38 | 19,103 |
| 2021-08-09 | $7.24 | $7.66 | $7.12 | $7.45 | $7.45 | 39,558 |
| 2021-08-06 | $7.11 | $7.18 | $7.01 | $7.08 | $7.08 | 22,408 |
| 2021-08-05 | $7.21 | $7.21 | $6.97 | $7.09 | $7.09 | 19,429 |
| 2021-08-04 | $7.00 | $7.14 | $6.85 | $7.11 | $7.11 | 29,758 |
| 2021-08-03 | $7.06 | $7.06 | $6.76 | $6.96 | $6.96 | 30,114 |
| 2021-08-02 | $7.09 | $7.09 | $6.92 | $6.96 | $6.96 | 22,095 |
| 2021-07-30 | $6.91 | $7.08 | $6.91 | $6.94 | $6.94 | 51,946 |
| 2021-07-29 | $7.22 | $7.47 | $6.90 | $6.95 | $6.95 | 22,627 |
| 2021-07-28 | $6.90 | $7.36 | $6.87 | $7.30 | $7.30 | 34,967 |
| 2021-07-27 | $7.22 | $7.22 | $6.88 | $6.94 | $6.94 | 16,968 |
| 2021-07-26 | $7.45 | $7.56 | $7.18 | $7.18 | $7.18 | 28,631 |
| 2021-07-23 | $7.44 | $7.59 | $7.31 | $7.47 | $7.47 | 14,547 |
| 2021-07-22 | $7.60 | $7.76 | $7.22 | $7.43 | $7.43 | 35,851 |
| 2021-07-21 | $7.56 | $7.95 | $7.42 | $7.45 | $7.45 | 48,496 |
| 2021-07-20 | $7.83 | $7.83 | $7.46 | $7.61 | $7.61 | 16,505 |
| 2021-07-19 | $7.88 | $7.97 | $7.37 | $7.46 | $7.46 | 32,572 |
| 2021-07-16 | $7.92 | $8.10 | $7.68 | $7.68 | $7.68 | 23,248 |
| 2021-07-15 | $8.02 | $8.14 | $7.72 | $7.85 | $7.85 | 27,256 |
| 2021-07-14 | $8.41 | $8.41 | $8.00 | $8.16 | $8.16 | 22,746 |
| 2021-07-13 | $8.55 | $8.78 | $8.30 | $8.35 | $8.35 | 23,216 |
| 2021-07-12 | $8.25 | $8.68 | $8.03 | $8.63 | $8.63 | 71,739 |
| 2021-07-09 | $8.04 | $8.43 | $8.04 | $8.14 | $8.14 | 33,877 |
| 2021-07-08 | $8.50 | $8.50 | $7.95 | $8.04 | $8.04 | 99,836 |
| 2021-07-07 | $8.97 | $9.24 | $8.49 | $8.62 | $8.62 | 60,352 |
| 2021-07-06 | $9.84 | $9.99 | $9.00 | $9.00 | $9.00 | 71,742 |
| 2021-07-02 | $9.45 | $9.85 | $9.37 | $9.83 | $9.83 | 88,289 |
| 2021-07-01 | $9.46 | $9.62 | $9.41 | $9.41 | $9.41 | 29,587 |
| 2021-06-30 | $9.85 | $9.85 | $9.24 | $9.55 | $9.55 | 30,508 |
| 2021-06-29 | $9.78 | $9.83 | $9.58 | $9.81 | $9.81 | 42,677 |
| 2021-06-28 | $9.31 | $9.50 | $9.14 | $9.47 | $9.47 | 27,178 |
| 2021-06-25 | $9.88 | $9.96 | $9.06 | $9.31 | $9.31 | 57,216 |
| 2021-06-24 | $10.03 | $10.24 | $9.60 | $9.72 | $9.72 | 52,736 |
| 2021-06-23 | $10.33 | $10.79 | $9.74 | $9.99 | $9.99 | 27,806 |
| 2021-06-22 | $9.73 | $10.33 | $9.54 | $10.33 | $10.33 | 32,645 |
| 2021-06-21 | $10.11 | $10.11 | $9.54 | $9.79 | $9.79 | 46,395 |
| 2021-06-18 | $10.05 | $10.13 | $9.76 | $10.06 | $10.06 | 21,240 |
| 2021-06-17 | $9.93 | $10.20 | $9.78 | $10.05 | $10.05 | 29,311 |
| 2021-06-16 | $10.71 | $10.71 | $9.80 | $10.05 | $10.05 | 82,919 |
| 2021-06-15 | $11.34 | $11.34 | $10.55 | $10.88 | $10.88 | 27,596 |
| 2021-06-14 | $11.45 | $11.45 | $10.41 | $11.00 | $11.00 | 65,854 |
| 2021-06-11 | $11.69 | $11.93 | $11.34 | $11.50 | $11.50 | 75,816 |
| 2021-06-10 | $10.68 | $11.99 | $10.53 | $11.52 | $11.52 | 123,431 |
| 2021-06-09 | $11.59 | $11.87 | $10.53 | $10.53 | $10.53 | 106,104 |
| 2021-06-08 | $10.50 | $11.85 | $10.50 | $11.78 | $11.78 | 263,287 |
| 2021-06-07 | $9.90 | $10.30 | $9.72 | $10.30 | $10.30 | 94,578 |
| 2021-06-04 | $10.20 | $10.35 | $9.08 | $9.68 | $9.68 | 111,951 |
| 2021-06-03 | $9.60 | $10.10 | $9.09 | $10.09 | $10.09 | 295,428 |
| 2021-06-02 | $7.60 | $10.50 | $7.53 | $10.00 | $10.00 | 1,363,610 |
| 2021-06-01 | $7.63 | $7.71 | $7.38 | $7.60 | $7.60 | 80,627 |
| 2021-05-28 | $6.95 | $7.42 | $6.87 | $7.37 | $7.37 | 75,768 |
| 2021-05-27 | $6.64 | $6.90 | $6.64 | $6.86 | $6.86 | 32,051 |
| 2021-05-26 | $6.63 | $6.80 | $6.46 | $6.62 | $6.62 | 51,530 |
| 2021-05-25 | $6.88 | $6.88 | $6.45 | $6.72 | $6.72 | 61,776 |
| 2021-05-24 | $6.96 | $6.96 | $6.71 | $6.88 | $6.88 | 22,784 |
| 2021-05-21 | $6.80 | $6.94 | $6.70 | $6.86 | $6.86 | 51,301 |
| 2021-05-20 | $6.60 | $6.90 | $6.60 | $6.73 | $6.73 | 32,086 |
| 2021-05-19 | $7.11 | $7.11 | $6.46 | $6.57 | $6.57 | 79,884 |
| 2021-05-18 | $7.23 | $7.48 | $7.11 | $7.19 | $7.19 | 33,516 |
| 2021-05-17 | $7.60 | $7.65 | $7.15 | $7.19 | $7.19 | 39,136 |
| 2021-05-14 | $7.51 | $7.89 | $7.40 | $7.48 | $7.48 | 37,722 |
| 2021-05-13 | $7.30 | $7.68 | $7.19 | $7.42 | $7.42 | 77,735 |
| 2021-05-12 | $6.86 | $7.36 | $6.86 | $7.28 | $7.28 | 78,474 |
| 2021-05-11 | $6.81 | $7.25 | $6.80 | $6.95 | $6.95 | 38,929 |
| 2021-05-10 | $7.17 | $7.25 | $6.83 | $7.00 | $7.00 | 44,224 |
| 2021-05-07 | $6.93 | $7.20 | $6.74 | $7.18 | $7.18 | 90,507 |
| 2021-05-06 | $7.32 | $7.39 | $6.80 | $6.90 | $6.90 | 52,364 |
| 2021-05-05 | $7.27 | $7.39 | $7.11 | $7.24 | $7.24 | 53,998 |
| 2021-05-04 | $7.33 | $7.45 | $6.90 | $7.23 | $7.23 | 39,829 |
| 2021-05-03 | $7.16 | $7.84 | $7.15 | $7.40 | $7.40 | 77,825 |
| 2021-04-30 | $7.23 | $7.64 | $7.15 | $7.15 | $7.15 | 33,392 |
| 2021-04-29 | $7.10 | $7.40 | $6.76 | $7.29 | $7.29 | 79,338 |
| 2021-04-28 | $6.80 | $7.11 | $6.78 | $7.04 | $7.04 | 43,185 |
| 2021-04-27 | $7.00 | $7.30 | $6.80 | $6.80 | $6.80 | 64,382 |
| 2021-04-26 | $6.75 | $7.10 | $6.72 | $7.03 | $7.03 | 77,168 |
| 2021-04-23 | $6.83 | $6.93 | $6.55 | $6.79 | $6.79 | 80,683 |
| 2021-04-22 | $6.72 | $7.00 | $6.50 | $6.80 | $6.80 | 117,858 |
| 2021-04-21 | $6.07 | $6.66 | $6.07 | $6.60 | $6.60 | 105,803 |
| 2021-04-20 | $6.15 | $6.29 | $6.01 | $6.07 | $6.07 | 36,327 |
| 2021-04-19 | $6.41 | $6.41 | $6.05 | $6.16 | $6.16 | 48,762 |
| 2021-04-16 | $6.20 | $6.48 | $6.10 | $6.35 | $6.35 | 87,340 |
| 2021-04-15 | $6.90 | $6.90 | $6.07 | $6.16 | $6.16 | 157,728 |
| 2021-04-14 | $7.17 | $7.17 | $6.63 | $6.75 | $6.75 | 104,835 |
| 2021-04-13 | $7.27 | $7.27 | $6.92 | $7.02 | $7.02 | 86,422 |
| 2021-04-12 | $7.90 | $8.12 | $7.14 | $7.24 | $7.24 | 109,467 |
| 2021-04-09 | $8.80 | $8.94 | $7.91 | $7.94 | $7.94 | 138,295 |
| 2021-04-08 | $7.74 | $9.24 | $7.55 | $8.76 | $8.76 | 771,830 |
| 2021-04-07 | $8.10 | $8.25 | $7.67 | $7.74 | $7.74 | 75,298 |
| 2021-04-06 | $7.71 | $8.15 | $7.56 | $8.08 | $8.08 | 100,956 |
| 2021-04-05 | $7.67 | $7.95 | $7.54 | $7.68 | $7.68 | 45,140 |
| 2021-04-01 | $7.52 | $7.90 | $7.52 | $7.57 | $7.57 | 37,394 |
| 2021-03-31 | $7.98 | $7.98 | $7.50 | $7.50 | $7.50 | 73,240 |
| 2021-03-30 | $7.18 | $7.75 | $7.16 | $7.71 | $7.71 | 72,928 |
| 2021-03-29 | $7.19 | $7.50 | $7.02 | $7.34 | $7.34 | 51,419 |
| 2021-03-26 | $7.90 | $7.92 | $7.07 | $7.10 | $7.10 | 126,308 |
| 2021-03-25 | $7.45 | $7.54 | $6.90 | $7.50 | $7.50 | 146,742 |
| 2021-03-24 | $8.23 | $8.49 | $7.58 | $7.69 | $7.69 | 79,514 |
| 2021-03-23 | $8.65 | $8.79 | $7.96 | $8.12 | $8.12 | 99,506 |
| 2021-03-22 | $9.08 | $9.23 | $8.67 | $8.67 | $8.67 | 73,501 |
| 2021-03-19 | $9.18 | $9.36 | $8.90 | $9.01 | $9.01 | 85,610 |
| 2021-03-18 | $9.68 | $9.68 | $9.00 | $9.05 | $9.05 | 79,445 |
| 2021-03-17 | $9.78 | $9.89 | $9.50 | $9.56 | $9.56 | 77,908 |
| 2021-03-16 | $10.28 | $10.36 | $9.78 | $9.95 | $9.95 | 50,029 |
| 2021-03-15 | $10.16 | $10.40 | $10.07 | $10.26 | $10.26 | 43,518 |
| 2021-03-12 | $10.03 | $10.25 | $9.80 | $10.06 | $10.06 | 42,135 |
| 2021-03-11 | $9.99 | $10.20 | $9.75 | $10.10 | $10.10 | 63,558 |
| 2021-03-10 | $9.72 | $10.20 | $9.63 | $9.68 | $9.68 | 109,742 |
| 2021-03-09 | $9.25 | $9.64 | $9.25 | $9.46 | $9.46 | 74,244 |
| 2021-03-08 | $9.62 | $9.66 | $9.00 | $9.10 | $9.10 | 126,281 |
| 2021-03-05 | $9.50 | $9.79 | $8.31 | $9.28 | $9.28 | 151,393 |
| 2021-03-04 | $10.17 | $10.43 | $9.00 | $9.23 | $9.23 | 259,253 |
| 2021-03-03 | $11.20 | $11.38 | $10.19 | $10.23 | $10.23 | 123,741 |
| 2021-03-02 | $11.56 | $11.58 | $11.11 | $11.24 | $11.24 | 90,803 |
| 2021-03-01 | $11.77 | $11.80 | $11.35 | $11.36 | $11.36 | 112,782 |
| 2021-02-26 | $11.50 | $11.97 | $11.10 | $11.41 | $11.41 | 141,727 |
| 2021-02-25 | $11.91 | $12.38 | $11.33 | $11.48 | $11.48 | 174,089 |
| 2021-02-24 | $12.20 | $12.20 | $11.63 | $11.91 | $11.91 | 124,759 |
| 2021-02-23 | $12.86 | $13.00 | $10.78 | $11.94 | $11.94 | 225,382 |
| 2021-02-22 | $13.90 | $14.01 | $13.10 | $13.12 | $13.12 | 165,785 |
| 2021-02-19 | $13.65 | $14.20 | $13.55 | $13.95 | $13.95 | 143,374 |
| 2021-02-18 | $14.33 | $14.43 | $13.41 | $13.52 | $13.52 | 205,285 |
| 2021-02-17 | $15.20 | $15.38 | $14.25 | $14.39 | $14.39 | 148,154 |
| 2021-02-16 | $15.50 | $15.58 | $15.00 | $15.07 | $15.07 | 148,852 |
| 2021-02-12 | $15.00 | $15.49 | $15.00 | $15.15 | $15.15 | 158,073 |
| 2021-02-11 | $16.00 | $16.12 | $14.89 | $15.00 | $15.00 | 122,410 |
| 2021-02-10 | $16.49 | $16.50 | $14.89 | $15.55 | $15.55 | 167,580 |
| 2021-02-09 | $16.13 | $16.40 | $15.30 | $16.17 | $16.17 | 276,951 |
| 2021-02-08 | $14.91 | $17.49 | $14.51 | $16.21 | $16.21 | 778,946 |
| 2021-02-05 | $14.54 | $15.14 | $14.16 | $14.65 | $14.65 | 118,337 |
| 2021-02-04 | $14.47 | $14.83 | $14.31 | $14.48 | $14.48 | 92,750 |
| 2021-02-03 | $14.15 | $14.77 | $13.80 | $14.41 | $14.41 | 205,948 |
| 2021-02-02 | $14.80 | $14.85 | $13.91 | $14.04 | $14.04 | 206,491 |
| 2021-02-01 | $14.81 | $15.09 | $14.30 | $14.80 | $14.80 | 165,903 |
| 2021-01-29 | $15.32 | $15.57 | $14.45 | $14.83 | $14.83 | 305,466 |
| 2021-01-28 | $15.14 | $15.74 | $14.37 | $15.62 | $15.62 | 663,829 |
| 2021-01-27 | $14.98 | $15.80 | $14.10 | $15.00 | $15.00 | 456,546 |
| 2021-01-26 | $14.98 | $15.83 | $14.80 | $15.43 | $15.43 | 254,522 |
| 2021-01-25 | $15.91 | $15.99 | $14.36 | $15.18 | $15.18 | 318,962 |
| 2021-01-22 | $15.50 | $16.50 | $15.30 | $15.64 | $15.64 | 429,287 |
| 2021-01-21 | $15.02 | $15.71 | $14.75 | $15.60 | $15.60 | 259,183 |
| 2021-01-20 | $15.09 | $15.40 | $14.44 | $14.79 | $14.79 | 202,118 |
| 2021-01-19 | $14.50 | $15.70 | $14.10 | $15.40 | $15.40 | 487,149 |
| 2021-01-15 | $16.00 | $16.15 | $14.22 | $14.37 | $14.37 | 464,093 |
| 2021-01-14 | $14.49 | $16.91 | $14.42 | $15.81 | $15.81 | 698,759 |
| 2021-01-13 | $13.77 | $14.55 | $13.50 | $14.24 | $14.24 | 249,696 |
| 2021-01-12 | $13.94 | $14.00 | $13.37 | $13.73 | $13.73 | 235,620 |
| 2021-01-11 | $13.60 | $14.60 | $13.45 | $14.06 | $14.06 | 514,943 |
| 2021-01-08 | $14.52 | $14.75 | $13.16 | $13.34 | $13.34 | 388,655 |
| 2021-01-07 | $14.46 | $14.89 | $14.32 | $14.53 | $14.53 | 178,217 |
| 2021-01-06 | $14.72 | $15.99 | $14.02 | $14.10 | $14.10 | 690,562 |
| 2021-01-05 | $13.55 | $14.54 | $13.37 | $14.31 | $14.31 | 308,156 |
| 2021-01-04 | $13.51 | $13.89 | $12.90 | $13.67 | $13.67 | 187,816 |
| 2020-12-31 | $13.54 | $13.83 | $13.23 | $13.45 | $13.45 | 136,419 |
| 2020-12-30 | $13.18 | $14.29 | $13.02 | $13.89 | $13.89 | 262,870 |
| 2020-12-29 | $13.65 | $13.89 | $12.67 | $13.22 | $13.22 | 440,391 |
| 2020-12-28 | $14.30 | $14.38 | $13.40 | $13.99 | $13.99 | 293,762 |
| 2020-12-24 | $15.46 | $15.46 | $13.65 | $14.12 | $14.12 | 464,688 |
| 2020-12-23 | $15.50 | $16.30 | $14.66 | $15.05 | $15.05 | 479,546 |
| 2020-12-22 | $16.76 | $17.90 | $15.14 | $15.66 | $15.66 | 1,515,742 |
| 2020-12-21 | $13.70 | $16.69 | $13.63 | $15.86 | $15.86 | 2,338,357 |
| 2020-12-18 | $13.11 | $13.83 | $12.70 | $13.02 | $13.02 | 465,024 |
| 2020-12-17 | $12.20 | $15.20 | $12.08 | $12.93 | $12.93 | 2,288,576 |
| 2020-12-16 | $11.71 | $12.15 | $11.54 | $11.91 | $11.91 | 161,253 |
| 2020-12-15 | $12.05 | $12.29 | $11.20 | $11.89 | $11.89 | 340,928 |
| 2020-12-14 | $12.95 | $12.95 | $11.65 | $12.01 | $12.01 | 415,748 |
| 2020-12-11 | $13.00 | $13.50 | $12.50 | $12.51 | $12.51 | 357,609 |
| 2020-12-10 | $12.83 | $13.42 | $12.70 | $13.28 | $13.28 | 363,428 |
| 2020-12-09 | $13.10 | $14.64 | $12.51 | $13.25 | $13.25 | 1,108,077 |
| 2020-12-08 | $13.67 | $13.99 | $12.41 | $12.90 | $12.90 | 714,153 |
| 2020-12-07 | $14.60 | $15.17 | $13.30 | $13.42 | $13.42 | 642,683 |
| 2020-12-04 | $13.18 | $15.10 | $12.42 | $14.91 | $14.91 | 976,258 |
| 2020-12-03 | $11.91 | $13.41 | $11.70 | $13.09 | $13.09 | 635,650 |
| 2020-12-02 | $12.20 | $12.33 | $11.41 | $11.52 | $11.52 | 659,069 |
| 2020-12-01 | $13.22 | $13.50 | $11.18 | $12.79 | $12.79 | 1,277,632 |
| 2020-11-30 | $14.12 | $14.58 | $13.00 | $13.15 | $13.15 | 637,415 |
| 2020-11-27 | $14.28 | $15.24 | $13.50 | $14.12 | $14.12 | 441,679 |
| 2020-11-25 | $14.49 | $15.90 | $12.90 | $14.21 | $14.21 | 1,340,483 |
| 2020-11-24 | $11.03 | $17.20 | $10.70 | $14.44 | $14.44 | 4,088,348 |
Vision Marine Technologies Inc (VMAR) News Headlines
Recent Vision Marine Technologies Inc (VMAR) News
Similar Companies to Vision Marine Technologies Inc (VMAR) 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 |