Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF) Exchange: OTCQX
Data as of May 2, 2025
$0.82 ($0.04) 5.60%
Verano Holdings Corp - Class A - Class A (Sub Voting) - Daily Information
Click for more stock information on Verano Holdings Corp - Class A - Class A (Sub Voting).| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.83 |
| Previous Close | $0.82 |
| High | $0.83 |
| Low | $0.78 |
| Adjusted Open | $0.83 |
| Previous Adjusted Close | $0.82 |
| Adjusted High | $0.83 |
| Adjusted Low | $0.78 |
About Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF)
Verano Holdings Corp - Class A - Class A (Sub Voting)
Invest in Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF)
Historical Stock Data for Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.83 | $0.83 | $0.78 | $0.82 | $0.82 | 135,706 |
| 2025-05-01 | $0.90 | $0.94 | $0.78 | $0.78 | $0.78 | 347,526 |
| 2025-04-30 | $0.85 | $1.15 | $0.78 | $0.90 | $0.90 | 1,271,197 |
| 2025-04-29 | $0.78 | $0.99 | $0.75 | $0.86 | $0.86 | 601,455 |
| 2025-04-28 | $0.82 | $0.85 | $0.70 | $0.73 | $0.73 | 374,396 |
| 2025-04-25 | $0.77 | $0.90 | $0.75 | $0.82 | $0.82 | 722,108 |
| 2025-04-24 | $0.66 | $0.79 | $0.66 | $0.74 | $0.74 | 665,520 |
| 2025-04-23 | $0.64 | $0.66 | $0.62 | $0.64 | $0.64 | 1,664,798 |
| 2025-04-22 | $0.64 | $0.64 | $0.59 | $0.64 | $0.64 | 118,013 |
| 2025-04-21 | $0.71 | $0.72 | $0.58 | $0.58 | $0.58 | 400,482 |
| 2025-04-17 | $0.61 | $0.72 | $0.61 | $0.70 | $0.70 | 617,633 |
| 2025-04-16 | $0.55 | $0.60 | $0.50 | $0.60 | $0.60 | 744,275 |
| 2025-04-15 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 151,982 |
| 2025-04-14 | $0.53 | $0.56 | $0.49 | $0.51 | $0.51 | 267,976 |
| 2025-04-11 | $0.53 | $0.55 | $0.49 | $0.52 | $0.52 | 124,721 |
| 2025-04-10 | $0.51 | $0.54 | $0.48 | $0.53 | $0.53 | 288,621 |
| 2025-04-09 | $0.50 | $0.53 | $0.45 | $0.52 | $0.52 | 242,028 |
| 2025-04-08 | $0.57 | $0.57 | $0.47 | $0.52 | $0.52 | 462,625 |
| 2025-04-07 | $0.48 | $0.60 | $0.45 | $0.53 | $0.53 | 552,595 |
| 2025-04-04 | $0.64 | $0.64 | $0.41 | $0.54 | $0.54 | 996,604 |
| 2025-04-03 | $0.60 | $0.64 | $0.58 | $0.59 | $0.59 | 207,120 |
| 2025-04-02 | $0.75 | $0.75 | $0.61 | $0.61 | $0.61 | 285,041 |
| 2025-04-01 | $0.65 | $0.72 | $0.63 | $0.64 | $0.64 | 183,407 |
| 2025-03-31 | $0.63 | $0.67 | $0.61 | $0.65 | $0.65 | 299,965 |
| 2025-03-28 | $0.67 | $0.67 | $0.61 | $0.65 | $0.65 | 133,928 |
| 2025-03-27 | $0.64 | $0.68 | $0.60 | $0.65 | $0.65 | 237,318 |
| 2025-03-26 | $0.65 | $0.68 | $0.58 | $0.60 | $0.60 | 1,339,549 |
| 2025-03-25 | $0.70 | $0.70 | $0.65 | $0.67 | $0.67 | 26,608 |
| 2025-03-24 | $0.67 | $0.69 | $0.67 | $0.68 | $0.68 | 133,607 |
| 2025-03-21 | $0.68 | $0.70 | $0.65 | $0.70 | $0.70 | 348,446 |
| 2025-03-20 | $0.72 | $0.72 | $0.64 | $0.65 | $0.65 | 187,230 |
| 2025-03-19 | $0.71 | $0.73 | $0.67 | $0.68 | $0.68 | 3,026,190 |
| 2025-03-18 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 307,215 |
| 2025-03-17 | $0.68 | $0.72 | $0.67 | $0.70 | $0.70 | 135,155 |
| 2025-03-14 | $0.65 | $0.68 | $0.64 | $0.65 | $0.65 | 138,981 |
| 2025-03-13 | $0.69 | $0.69 | $0.61 | $0.64 | $0.64 | 155,381 |
| 2025-03-12 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 472,038 |
| 2025-03-11 | $0.62 | $0.68 | $0.60 | $0.66 | $0.66 | 535,202 |
| 2025-03-10 | $0.70 | $0.74 | $0.64 | $0.64 | $0.64 | 1,408,120 |
| 2025-03-07 | $0.74 | $0.78 | $0.70 | $0.72 | $0.72 | 395,287 |
| 2025-03-06 | $0.82 | $0.82 | $0.70 | $0.74 | $0.74 | 197,398 |
| 2025-03-05 | $0.67 | $0.89 | $0.64 | $0.82 | $0.82 | 441,126 |
| 2025-03-04 | $0.76 | $0.76 | $0.65 | $0.65 | $0.65 | 853,125 |
| 2025-03-03 | $0.90 | $0.90 | $0.71 | $0.74 | $0.74 | 2,131,578 |
| 2025-02-28 | $0.92 | $0.94 | $0.80 | $0.86 | $0.86 | 675,563 |
| 2025-02-27 | $0.92 | $0.95 | $0.87 | $0.90 | $0.90 | 145,183 |
| 2025-02-26 | $0.91 | $0.96 | $0.88 | $0.90 | $0.90 | 141,389 |
| 2025-02-25 | $0.98 | $0.98 | $0.87 | $0.87 | $0.87 | 234,759 |
| 2025-02-24 | $1.04 | $1.05 | $0.96 | $0.97 | $0.97 | 226,390 |
| 2025-02-21 | $1.05 | $1.05 | $1.00 | $1.04 | $1.04 | 233,679 |
| 2025-02-20 | $0.96 | $1.05 | $0.94 | $1.04 | $1.04 | 274,724 |
| 2025-02-19 | $0.93 | $1.01 | $0.85 | $0.95 | $0.95 | 709,793 |
| 2025-02-18 | $1.08 | $1.08 | $0.91 | $0.92 | $0.92 | 2,067,814 |
| 2025-02-14 | $1.17 | $1.21 | $1.04 | $1.04 | $1.04 | 754,054 |
| 2025-02-13 | $1.21 | $1.28 | $1.16 | $1.18 | $1.18 | 317,213 |
| 2025-02-12 | $1.17 | $1.21 | $1.15 | $1.15 | $1.15 | 232,434 |
| 2025-02-11 | $1.27 | $1.27 | $1.16 | $1.20 | $1.20 | 240,182 |
| 2025-02-10 | $1.18 | $1.26 | $1.18 | $1.26 | $1.26 | 264,064 |
| 2025-02-07 | $1.22 | $1.25 | $1.16 | $1.20 | $1.20 | 3,227,350 |
| 2025-02-06 | $1.23 | $1.28 | $1.18 | $1.18 | $1.18 | 577,048 |
| 2025-02-05 | $1.27 | $1.32 | $1.20 | $1.20 | $1.20 | 997,012 |
| 2025-02-04 | $1.21 | $1.28 | $1.17 | $1.25 | $1.25 | 803,108 |
| 2025-02-03 | $1.24 | $1.24 | $1.18 | $1.23 | $1.23 | 232,660 |
| 2025-01-31 | $1.27 | $1.28 | $1.19 | $1.25 | $1.25 | 272,499 |
| 2025-01-30 | $1.23 | $1.29 | $1.18 | $1.24 | $1.24 | 561,525 |
| 2025-01-29 | $1.19 | $1.25 | $1.16 | $1.20 | $1.20 | 359,376 |
| 2025-01-28 | $1.24 | $1.24 | $1.17 | $1.17 | $1.17 | 291,424 |
| 2025-01-27 | $1.24 | $1.26 | $1.18 | $1.22 | $1.22 | 232,021 |
| 2025-01-24 | $1.15 | $1.26 | $1.15 | $1.25 | $1.25 | 520,043 |
| 2025-01-23 | $1.16 | $1.20 | $1.16 | $1.19 | $1.19 | 153,285 |
| 2025-01-22 | $1.21 | $1.29 | $1.15 | $1.17 | $1.17 | 774,906 |
| 2025-01-21 | $1.30 | $1.30 | $1.17 | $1.21 | $1.21 | 329,182 |
| 2025-01-17 | $1.19 | $1.24 | $1.14 | $1.21 | $1.21 | 1,506,587 |
| 2025-01-16 | $1.11 | $1.22 | $1.11 | $1.12 | $1.12 | 208,092 |
| 2025-01-15 | $1.16 | $1.22 | $1.15 | $1.17 | $1.17 | 138,209 |
| 2025-01-14 | $1.17 | $1.22 | $1.14 | $1.19 | $1.19 | 200,755 |
| 2025-01-13 | $1.14 | $1.27 | $1.14 | $1.19 | $1.19 | 116,410 |
| 2025-01-10 | $1.21 | $1.25 | $1.16 | $1.18 | $1.18 | 471,499 |
| 2025-01-08 | $1.28 | $1.28 | $1.16 | $1.25 | $1.25 | 543,323 |
| 2025-01-07 | $1.35 | $1.40 | $1.30 | $1.32 | $1.32 | 293,498 |
| 2025-01-06 | $1.38 | $1.40 | $1.32 | $1.38 | $1.38 | 145,542 |
| 2025-01-03 | $1.40 | $1.40 | $1.32 | $1.35 | $1.35 | 291,677 |
| 2025-01-02 | $1.25 | $1.50 | $1.25 | $1.40 | $1.40 | 633,915 |
| 2024-12-31 | $1.17 | $1.29 | $1.12 | $1.25 | $1.25 | 1,772,807 |
| 2024-12-30 | $1.23 | $1.23 | $1.15 | $1.17 | $1.17 | 826,524 |
| 2024-12-27 | $1.24 | $1.25 | $1.18 | $1.20 | $1.20 | 740,467 |
| 2024-12-26 | $1.24 | $1.26 | $1.20 | $1.22 | $1.22 | 410,279 |
| 2024-12-24 | $1.26 | $1.30 | $1.23 | $1.28 | $1.28 | 264,754 |
| 2024-12-23 | $1.27 | $1.30 | $1.20 | $1.25 | $1.25 | 727,716 |
| 2024-12-20 | $1.23 | $1.34 | $1.23 | $1.26 | $1.26 | 1,035,771 |
| 2024-12-19 | $1.27 | $1.27 | $1.19 | $1.24 | $1.24 | 420,709 |
| 2024-12-18 | $1.28 | $1.32 | $1.17 | $1.26 | $1.26 | 398,883 |
| 2024-12-17 | $1.17 | $1.30 | $1.17 | $1.30 | $1.30 | 923,279 |
| 2024-12-16 | $1.20 | $1.25 | $1.15 | $1.22 | $1.22 | 786,558 |
| 2024-12-13 | $1.20 | $1.24 | $1.15 | $1.24 | $1.24 | 397,609 |
| 2024-12-12 | $1.33 | $1.34 | $1.16 | $1.19 | $1.19 | 826,438 |
| 2024-12-11 | $1.45 | $1.45 | $1.25 | $1.27 | $1.27 | 656,544 |
| 2024-12-10 | $1.40 | $1.53 | $1.25 | $1.44 | $1.44 | 607,119 |
| 2024-12-09 | $1.36 | $1.44 | $1.34 | $1.42 | $1.42 | 574,683 |
| 2024-12-06 | $1.33 | $1.43 | $1.33 | $1.36 | $1.36 | 652,840 |
| 2024-12-05 | $1.38 | $1.47 | $1.33 | $1.36 | $1.36 | 793,901 |
| 2024-12-04 | $1.38 | $1.47 | $1.33 | $1.36 | $1.36 | 717,586 |
| 2024-12-03 | $1.38 | $1.47 | $1.36 | $1.39 | $1.39 | 921,606 |
| 2024-12-02 | $1.38 | $1.47 | $1.36 | $1.43 | $1.43 | 449,961 |
| 2024-11-29 | $1.42 | $1.48 | $1.36 | $1.41 | $1.41 | 327,160 |
| 2024-11-27 | $1.50 | $1.50 | $1.38 | $1.48 | $1.48 | 657,923 |
| 2024-11-26 | $1.40 | $1.66 | $1.37 | $1.46 | $1.46 | 520,365 |
| 2024-11-25 | $1.46 | $1.54 | $1.36 | $1.40 | $1.40 | 561,092 |
| 2024-11-22 | $1.56 | $1.61 | $1.43 | $1.46 | $1.46 | 526,945 |
| 2024-11-21 | $1.67 | $1.70 | $1.51 | $1.55 | $1.55 | 581,358 |
| 2024-11-20 | $1.70 | $1.80 | $1.61 | $1.64 | $1.64 | 683,397 |
| 2024-11-19 | $1.75 | $1.76 | $1.60 | $1.70 | $1.70 | 537,603 |
| 2024-11-18 | $1.82 | $1.82 | $1.65 | $1.71 | $1.71 | 475,376 |
| 2024-11-15 | $1.77 | $1.84 | $1.68 | $1.71 | $1.71 | 366,432 |
| 2024-11-14 | $1.91 | $1.94 | $1.63 | $1.78 | $1.78 | 590,109 |
| 2024-11-13 | $1.73 | $2.08 | $1.62 | $1.92 | $1.92 | 1,057,800 |
| 2024-11-12 | $1.53 | $1.94 | $1.47 | $1.90 | $1.90 | 2,200,739 |
| 2024-11-11 | $1.92 | $2.00 | $1.42 | $1.53 | $1.53 | 2,124,265 |
| 2024-11-08 | $2.04 | $2.14 | $1.88 | $1.94 | $1.94 | 1,332,940 |
| 2024-11-07 | $2.23 | $2.33 | $2.00 | $2.04 | $2.04 | 3,425,114 |
| 2024-11-06 | $2.69 | $2.72 | $2.15 | $2.23 | $2.23 | 3,356,796 |
| 2024-11-05 | $3.48 | $3.48 | $3.20 | $3.20 | $3.20 | 305,979 |
| 2024-11-04 | $3.35 | $3.58 | $3.35 | $3.45 | $3.45 | 737,382 |
| 2024-11-01 | $3.24 | $3.39 | $3.23 | $3.35 | $3.35 | 284,540 |
| 2024-10-31 | $3.36 | $3.36 | $3.17 | $3.24 | $3.24 | 426,749 |
| 2024-10-30 | $3.40 | $3.40 | $3.25 | $3.25 | $3.25 | 386,395 |
| 2024-10-29 | $3.54 | $3.55 | $3.34 | $3.34 | $3.34 | 859,222 |
| 2024-10-28 | $3.58 | $3.65 | $3.53 | $3.55 | $3.55 | 474,752 |
| 2024-10-25 | $3.78 | $3.78 | $3.54 | $3.58 | $3.58 | 420,236 |
| 2024-10-24 | $3.97 | $3.97 | $3.58 | $3.62 | $3.62 | 467,852 |
| 2024-10-23 | $3.62 | $3.94 | $3.58 | $3.93 | $3.93 | 566,394 |
| 2024-10-22 | $3.48 | $3.72 | $3.33 | $3.62 | $3.62 | 1,208,386 |
| 2024-10-21 | $3.35 | $3.49 | $3.27 | $3.37 | $3.37 | 264,151 |
| 2024-10-18 | $3.35 | $3.43 | $3.31 | $3.40 | $3.40 | 161,986 |
| 2024-10-17 | $3.30 | $3.37 | $3.25 | $3.36 | $3.36 | 386,292 |
| 2024-10-16 | $3.20 | $3.29 | $3.20 | $3.29 | $3.29 | 156,604 |
| 2024-10-15 | $3.24 | $3.28 | $3.15 | $3.22 | $3.22 | 207,994 |
| 2024-10-14 | $3.25 | $3.38 | $3.16 | $3.36 | $3.36 | 205,385 |
| 2024-10-11 | $3.41 | $3.41 | $3.17 | $3.20 | $3.20 | 105,263 |
| 2024-10-10 | $3.23 | $3.26 | $3.17 | $3.17 | $3.17 | 122,058 |
| 2024-10-09 | $3.17 | $3.28 | $3.17 | $3.21 | $3.21 | 234,787 |
| 2024-10-08 | $3.43 | $3.43 | $3.22 | $3.23 | $3.23 | 376,968 |
| 2024-10-07 | $3.45 | $3.49 | $3.25 | $3.33 | $3.33 | 155,916 |
| 2024-10-04 | $3.41 | $3.45 | $3.36 | $3.42 | $3.42 | 89,122 |
| 2024-10-03 | $3.30 | $3.47 | $3.30 | $3.38 | $3.38 | 1,799,369 |
| 2024-10-02 | $3.31 | $3.38 | $3.31 | $3.33 | $3.33 | 216,342 |
| 2024-10-01 | $3.34 | $3.46 | $3.30 | $3.31 | $3.31 | 121,349 |
| 2024-09-30 | $3.49 | $3.50 | $3.30 | $3.33 | $3.33 | 197,250 |
| 2024-09-27 | $3.38 | $3.49 | $3.30 | $3.32 | $3.32 | 134,855 |
| 2024-09-26 | $3.30 | $3.43 | $3.30 | $3.36 | $3.36 | 148,354 |
| 2024-09-25 | $3.29 | $3.49 | $3.29 | $3.35 | $3.35 | 110,619 |
| 2024-09-24 | $3.28 | $3.56 | $3.28 | $3.39 | $3.39 | 504,880 |
| 2024-09-23 | $3.10 | $3.45 | $3.10 | $3.35 | $3.35 | 398,211 |
| 2024-09-20 | $3.11 | $3.22 | $3.06 | $3.14 | $3.14 | 152,538 |
| 2024-09-19 | $3.18 | $3.22 | $3.11 | $3.11 | $3.11 | 97,683 |
| 2024-09-18 | $3.23 | $3.24 | $3.12 | $3.12 | $3.12 | 180,791 |
| 2024-09-17 | $3.24 | $3.25 | $3.18 | $3.19 | $3.19 | 165,263 |
| 2024-09-16 | $3.19 | $3.31 | $3.19 | $3.24 | $3.24 | 366,787 |
| 2024-09-13 | $3.20 | $3.30 | $3.18 | $3.19 | $3.19 | 130,945 |
| 2024-09-12 | $3.24 | $3.33 | $3.15 | $3.15 | $3.15 | 248,987 |
| 2024-09-11 | $3.28 | $3.35 | $3.21 | $3.27 | $3.27 | 417,758 |
| 2024-09-10 | $3.42 | $3.46 | $3.27 | $3.35 | $3.35 | 265,739 |
| 2024-09-09 | $3.28 | $3.53 | $3.28 | $3.44 | $3.44 | 1,002,600 |
| 2024-09-06 | $3.48 | $3.48 | $3.11 | $3.15 | $3.15 | 248,947 |
| 2024-09-05 | $3.23 | $3.38 | $3.22 | $3.25 | $3.25 | 171,177 |
| 2024-09-04 | $3.35 | $3.49 | $3.18 | $3.27 | $3.27 | 262,529 |
| 2024-09-03 | $3.40 | $3.57 | $3.21 | $3.34 | $3.34 | 431,037 |
| 2024-08-30 | $3.23 | $3.48 | $3.23 | $3.30 | $3.30 | 290,429 |
| 2024-08-29 | $3.35 | $3.36 | $3.15 | $3.23 | $3.23 | 168,821 |
| 2024-08-28 | $3.39 | $3.40 | $3.17 | $3.25 | $3.25 | 377,665 |
| 2024-08-27 | $3.44 | $3.56 | $3.17 | $3.20 | $3.20 | 1,133,934 |
| 2024-08-26 | $3.87 | $3.92 | $3.82 | $3.85 | $3.85 | 61,389 |
| 2024-08-23 | $3.68 | $3.98 | $3.68 | $3.89 | $3.89 | 41,054 |
| 2024-08-22 | $4.00 | $4.00 | $3.79 | $3.84 | $3.84 | 116,157 |
| 2024-08-21 | $3.81 | $3.95 | $3.81 | $3.94 | $3.94 | 71,536 |
| 2024-08-20 | $4.17 | $4.17 | $3.80 | $3.92 | $3.92 | 225,100 |
| 2024-08-19 | $4.30 | $4.34 | $4.01 | $4.12 | $4.12 | 117,528 |
| 2024-08-16 | $3.86 | $4.30 | $3.86 | $4.25 | $4.25 | 302,108 |
| 2024-08-15 | $4.16 | $4.16 | $3.86 | $3.88 | $3.88 | 247,254 |
| 2024-08-14 | $3.95 | $4.19 | $3.79 | $4.16 | $4.16 | 384,054 |
| 2024-08-13 | $3.73 | $4.01 | $3.70 | $3.95 | $3.95 | 283,259 |
| 2024-08-12 | $3.60 | $3.93 | $3.60 | $3.80 | $3.80 | 153,361 |
| 2024-08-09 | $3.58 | $3.85 | $3.50 | $3.75 | $3.75 | 151,192 |
| 2024-08-08 | $3.21 | $3.75 | $3.20 | $3.62 | $3.62 | 279,001 |
| 2024-08-07 | $3.40 | $3.46 | $3.17 | $3.17 | $3.17 | 271,018 |
| 2024-08-06 | $3.40 | $3.53 | $3.37 | $3.41 | $3.41 | 303,356 |
| 2024-08-05 | $3.35 | $3.76 | $3.15 | $3.30 | $3.30 | 424,496 |
| 2024-08-02 | $3.80 | $3.89 | $3.61 | $3.62 | $3.62 | 322,115 |
| 2024-08-01 | $3.85 | $4.07 | $3.82 | $3.90 | $3.90 | 67,323 |
| 2024-07-31 | $3.88 | $4.11 | $3.88 | $3.95 | $3.95 | 294,233 |
| 2024-07-30 | $4.00 | $4.08 | $3.81 | $3.99 | $3.99 | 154,789 |
| 2024-07-29 | $4.02 | $4.12 | $3.87 | $3.95 | $3.95 | 209,658 |
| 2024-07-26 | $3.86 | $4.08 | $3.84 | $3.95 | $3.95 | 161,495 |
| 2024-07-25 | $3.82 | $4.00 | $3.80 | $3.86 | $3.86 | 235,691 |
| 2024-07-24 | $4.08 | $4.24 | $3.80 | $3.94 | $3.94 | 194,627 |
| 2024-07-23 | $4.05 | $4.34 | $3.88 | $4.08 | $4.08 | 485,064 |
| 2024-07-22 | $3.81 | $4.06 | $3.81 | $4.00 | $4.00 | 182,085 |
| 2024-07-19 | $4.16 | $4.16 | $3.77 | $3.80 | $3.80 | 289,452 |
| 2024-07-18 | $3.95 | $4.15 | $3.91 | $4.12 | $4.12 | 288,392 |
| 2024-07-17 | $3.81 | $4.12 | $3.80 | $3.96 | $3.96 | 108,817 |
| 2024-07-16 | $3.80 | $4.01 | $3.76 | $3.90 | $3.90 | 500,607 |
| 2024-07-15 | $3.73 | $4.00 | $3.62 | $3.93 | $3.93 | 333,485 |
| 2024-07-12 | $3.72 | $3.88 | $3.61 | $3.76 | $3.76 | 515,296 |
| 2024-07-11 | $3.74 | $3.91 | $3.57 | $3.70 | $3.70 | 664,559 |
| 2024-07-10 | $3.68 | $3.68 | $3.46 | $3.50 | $3.50 | 77,944 |
| 2024-07-09 | $3.60 | $3.77 | $3.35 | $3.48 | $3.48 | 233,209 |
| 2024-07-08 | $3.56 | $4.00 | $3.55 | $3.64 | $3.64 | 1,104,231 |
| 2024-07-05 | $3.66 | $3.81 | $3.50 | $3.52 | $3.52 | 373,399 |
| 2024-07-03 | $3.72 | $3.87 | $3.52 | $3.73 | $3.73 | 196,816 |
| 2024-07-02 | $3.65 | $3.65 | $3.46 | $3.54 | $3.54 | 231,918 |
| 2024-07-01 | $3.98 | $3.98 | $3.60 | $3.65 | $3.65 | 295,506 |
| 2024-06-28 | $4.11 | $4.22 | $3.50 | $3.60 | $3.60 | 637,150 |
| 2024-06-27 | $3.82 | $4.24 | $3.82 | $4.20 | $4.20 | 573,650 |
| 2024-06-26 | $3.60 | $4.06 | $3.58 | $3.94 | $3.94 | 323,496 |
| 2024-06-25 | $3.64 | $3.81 | $3.63 | $3.66 | $3.66 | 190,881 |
| 2024-06-24 | $3.43 | $3.73 | $3.43 | $3.68 | $3.68 | 223,345 |
| 2024-06-21 | $3.50 | $3.55 | $3.40 | $3.50 | $3.50 | 140,750 |
| 2024-06-20 | $3.34 | $3.50 | $3.34 | $3.49 | $3.49 | 261,621 |
| 2024-06-18 | $3.40 | $3.56 | $3.33 | $3.40 | $3.40 | 498,781 |
| 2024-06-17 | $3.25 | $3.47 | $3.25 | $3.40 | $3.40 | 328,464 |
| 2024-06-14 | $3.35 | $3.50 | $3.10 | $3.15 | $3.15 | 331,292 |
| 2024-06-13 | $3.55 | $3.64 | $3.15 | $3.37 | $3.37 | 655,302 |
| 2024-06-12 | $3.64 | $3.74 | $3.51 | $3.61 | $3.61 | 369,028 |
| 2024-06-11 | $3.81 | $3.81 | $3.60 | $3.64 | $3.64 | 406,573 |
| 2024-06-10 | $3.73 | $3.84 | $3.70 | $3.76 | $3.76 | 311,189 |
| 2024-06-07 | $3.73 | $3.83 | $3.71 | $3.72 | $3.72 | 323,998 |
| 2024-06-06 | $3.86 | $3.93 | $3.70 | $3.75 | $3.75 | 386,697 |
| 2024-06-05 | $4.00 | $4.02 | $3.76 | $3.90 | $3.90 | 227,157 |
| 2024-06-04 | $4.00 | $4.06 | $3.86 | $4.00 | $4.00 | 195,331 |
| 2024-06-03 | $4.25 | $4.28 | $3.99 | $4.01 | $4.01 | 121,860 |
| 2024-05-31 | $4.25 | $4.28 | $4.12 | $4.19 | $4.19 | 87,675 |
| 2024-05-30 | $3.89 | $4.29 | $3.89 | $4.25 | $4.25 | 3,188,673 |
| 2024-05-29 | $4.06 | $4.20 | $3.90 | $3.90 | $3.90 | 154,028 |
| 2024-05-28 | $4.05 | $4.20 | $3.91 | $3.98 | $3.98 | 113,137 |
| 2024-05-24 | $4.14 | $4.36 | $4.03 | $4.12 | $4.12 | 3,210,466 |
| 2024-05-23 | $4.70 | $4.80 | $4.09 | $4.20 | $4.20 | 424,908 |
| 2024-05-22 | $4.89 | $4.90 | $4.68 | $4.73 | $4.73 | 136,653 |
| 2024-05-21 | $5.08 | $5.08 | $4.80 | $4.97 | $4.97 | 124,960 |
| 2024-05-20 | $5.20 | $5.30 | $4.77 | $4.87 | $4.87 | 240,037 |
| 2024-05-17 | $5.51 | $5.51 | $4.94 | $5.20 | $5.20 | 232,931 |
| 2024-05-16 | $5.34 | $5.95 | $5.30 | $5.31 | $5.31 | 522,727 |
| 2024-05-15 | $5.64 | $5.64 | $5.37 | $5.40 | $5.40 | 5,597,871 |
| 2024-05-14 | $5.09 | $5.70 | $4.93 | $5.60 | $5.60 | 852,146 |
| 2024-05-13 | $5.00 | $5.20 | $4.90 | $4.92 | $4.92 | 488,676 |
| 2024-05-10 | $5.06 | $5.06 | $4.81 | $4.99 | $4.99 | 140,807 |
| 2024-05-09 | $4.98 | $5.07 | $4.86 | $5.06 | $5.06 | 224,292 |
| 2024-05-08 | $4.95 | $5.05 | $4.80 | $4.90 | $4.90 | 174,122 |
| 2024-05-07 | $5.14 | $5.36 | $4.73 | $4.95 | $4.95 | 199,699 |
| 2024-05-06 | $5.19 | $5.40 | $5.05 | $5.19 | $5.19 | 614,678 |
| 2024-05-03 | $5.22 | $5.32 | $5.06 | $5.15 | $5.15 | 140,064 |
| 2024-05-02 | $5.05 | $5.37 | $4.97 | $5.24 | $5.24 | 343,521 |
| 2024-05-01 | $6.04 | $6.15 | $4.86 | $5.03 | $5.03 | 917,074 |
| 2024-04-30 | $5.02 | $6.50 | $4.82 | $6.28 | $6.28 | 2,164,836 |
| 2024-04-29 | $4.94 | $5.18 | $4.71 | $5.05 | $5.05 | 171,293 |
| 2024-04-26 | $4.82 | $5.18 | $4.66 | $4.93 | $4.93 | 157,667 |
| 2024-04-25 | $4.85 | $5.15 | $4.70 | $4.70 | $4.70 | 179,601 |
| 2024-04-24 | $5.00 | $5.20 | $4.74 | $5.20 | $5.20 | 73,249 |
| 2024-04-23 | $5.04 | $5.04 | $4.80 | $4.83 | $4.83 | 117,006 |
| 2024-04-22 | $4.99 | $5.05 | $4.70 | $4.80 | $4.80 | 139,107 |
| 2024-04-19 | $5.31 | $5.40 | $4.62 | $4.97 | $4.97 | 82,936 |
| 2024-04-18 | $5.17 | $5.42 | $5.12 | $5.35 | $5.35 | 121,458 |
| 2024-04-17 | $4.80 | $5.40 | $4.80 | $5.40 | $5.40 | 219,141 |
| 2024-04-16 | $4.93 | $4.98 | $4.70 | $4.90 | $4.90 | 175,605 |
| 2024-04-15 | $5.09 | $5.09 | $4.48 | $4.97 | $4.97 | 158,755 |
| 2024-04-12 | $5.25 | $5.35 | $4.62 | $5.07 | $5.07 | 596,258 |
| 2024-04-11 | $5.60 | $5.64 | $5.22 | $5.43 | $5.43 | 210,750 |
| 2024-04-10 | $5.72 | $5.89 | $5.25 | $5.50 | $5.50 | 58,262 |
| 2024-04-09 | $6.00 | $6.04 | $5.82 | $6.00 | $6.00 | 147,071 |
| 2024-04-08 | $5.88 | $6.08 | $5.75 | $5.87 | $5.87 | 508,799 |
| 2024-04-05 | $5.39 | $5.95 | $5.38 | $5.63 | $5.63 | 794,124 |
| 2024-04-04 | $6.11 | $6.37 | $5.01 | $6.10 | $6.10 | 457,258 |
| 2024-04-03 | $5.93 | $6.12 | $5.75 | $6.10 | $6.10 | 625,988 |
| 2024-04-02 | $6.04 | $6.30 | $5.82 | $6.30 | $6.30 | 546,123 |
| 2024-04-01 | $6.07 | $6.30 | $5.86 | $6.30 | $6.30 | 301,411 |
| 2024-03-28 | $6.05 | $6.45 | $5.81 | $5.94 | $5.94 | 231,091 |
| 2024-03-27 | $5.38 | $6.30 | $5.37 | $6.26 | $6.26 | 354,008 |
| 2024-03-26 | $5.21 | $5.50 | $5.21 | $5.47 | $5.47 | 244,135 |
| 2024-03-25 | $5.82 | $5.89 | $5.24 | $5.37 | $5.37 | 162,763 |
| 2024-03-22 | $5.99 | $6.03 | $5.66 | $5.85 | $5.85 | 231,586 |
| 2024-03-21 | $5.17 | $6.00 | $5.00 | $5.96 | $5.96 | 321,499 |
| 2024-03-20 | $5.18 | $5.25 | $4.97 | $5.10 | $5.10 | 134,760 |
| 2024-03-19 | $5.45 | $5.50 | $5.18 | $5.30 | $5.30 | 214,202 |
| 2024-03-18 | $5.20 | $5.60 | $5.14 | $5.55 | $5.55 | 383,074 |
| 2024-03-15 | $4.32 | $5.40 | $4.32 | $5.32 | $5.32 | 472,807 |
| 2024-03-14 | $4.28 | $4.32 | $4.15 | $4.25 | $4.25 | 233,718 |
| 2024-03-13 | $4.24 | $4.41 | $4.12 | $4.20 | $4.20 | 303,497 |
| 2024-03-12 | $4.45 | $4.52 | $4.05 | $4.38 | $4.38 | 181,209 |
| 2024-03-11 | $4.74 | $4.74 | $4.16 | $4.38 | $4.38 | 181,209 |
| 2024-03-08 | $4.68 | $4.95 | $4.55 | $4.64 | $4.64 | 166,783 |
| 2024-03-07 | $4.59 | $4.72 | $4.26 | $4.54 | $4.54 | 403,973 |
| 2024-03-06 | $5.07 | $5.07 | $4.35 | $4.63 | $4.63 | 336,867 |
| 2024-03-05 | $5.06 | $5.09 | $4.77 | $5.05 | $5.05 | 342,517 |
| 2024-03-04 | $5.05 | $5.09 | $4.90 | $5.04 | $5.04 | 391,477 |
| 2024-03-01 | $5.04 | $5.15 | $4.92 | $5.05 | $5.05 | 694,745 |
| 2024-02-29 | $5.37 | $5.55 | $4.81 | $5.18 | $5.18 | 1,509,584 |
| 2024-02-28 | $5.61 | $5.61 | $5.29 | $5.38 | $5.38 | 131,478 |
| 2024-02-27 | $5.72 | $5.87 | $5.50 | $5.50 | $5.50 | 167,127 |
| 2024-02-26 | $5.94 | $6.12 | $5.62 | $5.97 | $5.97 | 314,492 |
| 2024-02-23 | $5.89 | $6.10 | $5.84 | $6.06 | $6.06 | 600,665 |
| 2024-02-22 | $5.88 | $6.04 | $5.79 | $5.91 | $5.91 | 361,457 |
| 2024-02-21 | $5.85 | $5.93 | $5.71 | $5.90 | $5.90 | 176,780 |
| 2024-02-20 | $6.27 | $6.27 | $5.60 | $5.89 | $5.89 | 449,683 |
| 2024-02-16 | $6.29 | $6.34 | $5.94 | $6.25 | $6.25 | 242,674 |
| 2024-02-15 | $6.18 | $6.46 | $5.95 | $6.27 | $6.27 | 241,192 |
| 2024-02-14 | $5.65 | $5.98 | $5.22 | $5.98 | $5.98 | 339,116 |
| 2024-02-13 | $5.90 | $5.90 | $5.35 | $5.62 | $5.62 | 345,405 |
| 2024-02-12 | $6.33 | $6.35 | $5.52 | $5.85 | $5.85 | 715,400 |
| 2024-02-09 | $6.47 | $6.54 | $6.18 | $6.25 | $6.25 | 308,587 |
| 2024-02-08 | $6.52 | $6.64 | $6.12 | $6.53 | $6.53 | 864,433 |
| 2024-02-07 | $6.55 | $6.70 | $6.41 | $6.59 | $6.59 | 271,989 |
| 2024-02-06 | $6.49 | $6.95 | $6.25 | $6.77 | $6.77 | 617,145 |
| 2024-02-05 | $6.91 | $6.91 | $6.33 | $6.49 | $6.49 | 562,706 |
| 2024-02-02 | $6.55 | $7.08 | $6.40 | $6.83 | $6.83 | 1,795,266 |
| 2024-02-01 | $5.88 | $6.56 | $5.88 | $6.55 | $6.55 | 893,685 |
| 2024-01-31 | $6.08 | $6.08 | $5.68 | $5.98 | $5.98 | 397,672 |
| 2024-01-30 | $6.05 | $6.18 | $5.90 | $6.04 | $6.04 | 347,432 |
| 2024-01-29 | $5.90 | $6.04 | $5.71 | $6.04 | $6.04 | 148,232 |
| 2024-01-26 | $5.86 | $6.07 | $5.86 | $5.97 | $5.97 | 241,803 |
| 2024-01-25 | $5.88 | $6.04 | $5.72 | $6.00 | $6.00 | 362,962 |
| 2024-01-24 | $5.19 | $6.00 | $5.16 | $5.80 | $5.80 | 683,207 |
| 2024-01-23 | $5.22 | $5.26 | $5.02 | $5.15 | $5.15 | 108,296 |
| 2024-01-22 | $5.00 | $5.28 | $5.00 | $5.22 | $5.22 | 378,324 |
| 2024-01-19 | $4.92 | $5.23 | $4.50 | $5.16 | $5.16 | 656,427 |
| 2024-01-18 | $5.22 | $5.23 | $4.65 | $4.85 | $4.85 | 182,737 |
| 2024-01-17 | $5.25 | $5.28 | $5.04 | $5.19 | $5.19 | 219,391 |
| 2024-01-16 | $5.44 | $5.56 | $4.94 | $5.30 | $5.30 | 679,421 |
| 2024-01-12 | $4.76 | $5.15 | $4.76 | $5.14 | $5.14 | 453,505 |
| 2024-01-11 | $4.60 | $4.79 | $4.60 | $4.74 | $4.74 | 237,596 |
| 2024-01-10 | $4.82 | $4.92 | $4.61 | $4.61 | $4.61 | 263,277 |
| 2024-01-09 | $4.95 | $4.98 | $4.71 | $4.86 | $4.86 | 252,475 |
| 2024-01-08 | $4.89 | $5.10 | $4.80 | $4.98 | $4.98 | 421,879 |
| 2024-01-05 | $4.67 | $4.90 | $4.30 | $4.88 | $4.88 | 687,832 |
| 2024-01-04 | $4.57 | $4.78 | $4.45 | $4.59 | $4.59 | 357,057 |
| 2024-01-03 | $4.20 | $4.72 | $4.08 | $4.57 | $4.57 | 533,064 |
| 2024-01-02 | $4.43 | $4.43 | $4.03 | $4.20 | $4.20 | 156,857 |
| 2023-12-29 | $4.30 | $4.50 | $4.30 | $4.48 | $4.48 | 300,092 |
| 2023-12-28 | $4.15 | $4.35 | $4.15 | $4.33 | $4.33 | 445,947 |
| 2023-12-27 | $4.24 | $4.30 | $3.90 | $4.22 | $4.22 | 434,812 |
| 2023-12-26 | $3.99 | $4.30 | $3.86 | $4.27 | $4.27 | 577,251 |
| 2023-12-22 | $3.67 | $3.97 | $3.64 | $3.90 | $3.90 | 535,446 |
| 2023-12-21 | $3.69 | $3.79 | $3.62 | $3.71 | $3.71 | 262,126 |
| 2023-12-20 | $3.80 | $3.83 | $3.66 | $3.71 | $3.71 | 207,130 |
| 2023-12-19 | $3.78 | $3.92 | $3.67 | $3.67 | $3.67 | 507,348 |
| 2023-12-18 | $3.92 | $4.20 | $3.75 | $3.75 | $3.75 | 411,424 |
| 2023-12-15 | $3.84 | $4.20 | $3.84 | $4.20 | $4.20 | 230,106 |
| 2023-12-14 | $3.90 | $4.10 | $3.71 | $4.09 | $4.09 | 317,374 |
| 2023-12-13 | $3.83 | $4.14 | $3.63 | $4.05 | $4.05 | 444,218 |
| 2023-12-12 | $4.20 | $4.23 | $3.61 | $3.76 | $3.76 | 734,745 |
| 2023-12-11 | $4.53 | $4.60 | $4.12 | $4.29 | $4.29 | 329,357 |
| 2023-12-08 | $4.68 | $4.68 | $4.46 | $4.55 | $4.55 | 197,100 |
| 2023-12-07 | $4.49 | $4.69 | $4.48 | $4.67 | $4.67 | 677,439 |
| 2023-12-06 | $4.30 | $4.53 | $4.28 | $4.53 | $4.53 | 557,075 |
| 2023-12-05 | $4.44 | $4.47 | $4.17 | $4.32 | $4.32 | 376,790 |
| 2023-12-04 | $4.28 | $4.63 | $4.28 | $4.40 | $4.40 | 767,494 |
| 2023-12-01 | $4.32 | $4.38 | $4.24 | $4.28 | $4.28 | 321,580 |
| 2023-11-30 | $4.35 | $4.35 | $4.25 | $4.31 | $4.31 | 241,302 |
| 2023-11-29 | $4.36 | $4.36 | $4.25 | $4.35 | $4.35 | 259,554 |
| 2023-11-28 | $4.30 | $4.37 | $4.26 | $4.35 | $4.35 | 218,796 |
| 2023-11-27 | $4.31 | $4.44 | $4.25 | $4.34 | $4.34 | 184,369 |
| 2023-11-24 | $4.32 | $4.40 | $4.31 | $4.39 | $4.39 | 95,330 |
| 2023-11-22 | $4.28 | $4.33 | $4.19 | $4.33 | $4.33 | 153,357 |
| 2023-11-21 | $4.38 | $4.38 | $4.20 | $4.21 | $4.21 | 292,307 |
| 2023-11-20 | $4.41 | $4.48 | $4.20 | $4.35 | $4.35 | 128,462 |
| 2023-11-17 | $4.14 | $4.53 | $4.07 | $4.46 | $4.46 | 235,526 |
| 2023-11-16 | $4.43 | $4.44 | $4.13 | $4.18 | $4.18 | 154,223 |
| 2023-11-15 | $4.40 | $4.60 | $4.20 | $4.46 | $4.46 | 258,440 |
| 2023-11-14 | $4.59 | $4.66 | $4.30 | $4.46 | $4.46 | 239,445 |
| 2023-11-13 | $4.50 | $4.58 | $4.35 | $4.54 | $4.54 | 317,610 |
| 2023-11-10 | $4.28 | $4.51 | $4.22 | $4.46 | $4.46 | 364,286 |
| 2023-11-09 | $4.32 | $4.45 | $3.91 | $4.30 | $4.30 | 253,648 |
| 2023-11-08 | $3.96 | $4.30 | $3.96 | $4.23 | $4.23 | 347,766 |
| 2023-11-07 | $3.61 | $3.93 | $3.61 | $3.93 | $3.93 | 288,602 |
| 2023-11-06 | $3.63 | $3.78 | $3.57 | $3.59 | $3.59 | 155,709 |
| 2023-11-03 | $3.53 | $3.66 | $3.42 | $3.56 | $3.56 | 198,148 |
| 2023-11-02 | $3.26 | $3.58 | $3.26 | $3.53 | $3.53 | 294,149 |
| 2023-11-01 | $3.31 | $3.35 | $3.21 | $3.28 | $3.28 | 133,860 |
| 2023-10-31 | $3.08 | $3.43 | $3.01 | $3.38 | $3.38 | 317,129 |
| 2023-10-30 | $3.13 | $3.25 | $3.00 | $3.05 | $3.05 | 391,385 |
| 2023-10-27 | $3.40 | $3.54 | $3.13 | $3.25 | $3.25 | 432,967 |
| 2023-10-26 | $3.79 | $3.79 | $3.40 | $3.52 | $3.52 | 476,774 |
| 2023-10-25 | $4.06 | $4.10 | $3.77 | $3.85 | $3.85 | 262,056 |
| 2023-10-24 | $4.12 | $4.27 | $3.96 | $4.09 | $4.09 | 282,539 |
| 2023-10-23 | $4.29 | $4.39 | $4.05 | $4.22 | $4.22 | 240,355 |
| 2023-10-20 | $4.40 | $4.53 | $4.34 | $4.43 | $4.43 | 61,785 |
| 2023-10-19 | $4.44 | $4.67 | $4.36 | $4.51 | $4.51 | 256,949 |
| 2023-10-18 | $4.55 | $4.82 | $4.05 | $4.53 | $4.53 | 505,563 |
| 2023-10-17 | $4.40 | $4.70 | $4.27 | $4.64 | $4.64 | 369,118 |
| 2023-10-16 | $4.30 | $4.45 | $4.20 | $4.39 | $4.39 | 704,763 |
| 2023-10-13 | $4.03 | $4.44 | $4.03 | $4.31 | $4.31 | 305,212 |
| 2023-10-12 | $4.25 | $4.39 | $4.12 | $4.25 | $4.25 | 335,741 |
| 2023-10-11 | $4.25 | $4.32 | $4.04 | $4.25 | $4.25 | 192,877 |
| 2023-10-10 | $4.04 | $4.25 | $3.96 | $4.25 | $4.25 | 273,353 |
| 2023-10-09 | $4.05 | $4.20 | $3.90 | $4.20 | $4.20 | 105,903 |
| 2023-10-06 | $4.01 | $4.18 | $3.93 | $4.08 | $4.08 | 301,699 |
| 2023-10-05 | $4.15 | $4.32 | $3.95 | $4.14 | $4.14 | 430,975 |
| 2023-10-04 | $4.56 | $4.56 | $4.08 | $4.15 | $4.15 | 1,069,858 |
| 2023-10-03 | $4.37 | $4.60 | $4.28 | $4.45 | $4.45 | 323,573 |
| 2023-10-02 | $4.50 | $4.59 | $4.27 | $4.59 | $4.59 | 1,277,919 |
| 2023-09-29 | $4.61 | $4.70 | $4.41 | $4.55 | $4.55 | 124,469 |
| 2023-09-28 | $4.65 | $4.69 | $4.27 | $4.60 | $4.60 | 291,415 |
| 2023-09-27 | $4.81 | $5.11 | $4.45 | $4.65 | $4.65 | 598,688 |
| 2023-09-26 | $4.70 | $4.95 | $4.64 | $4.73 | $4.73 | 190,758 |
| 2023-09-25 | $4.64 | $5.10 | $4.62 | $4.62 | $4.62 | 197,867 |
| 2023-09-22 | $4.65 | $4.74 | $4.55 | $4.70 | $4.70 | 164,668 |
| 2023-09-21 | $4.75 | $4.75 | $4.52 | $4.60 | $4.60 | 312,588 |
| 2023-09-20 | $4.78 | $4.85 | $4.60 | $4.75 | $4.75 | 175,076 |
| 2023-09-19 | $5.01 | $5.01 | $4.51 | $4.70 | $4.70 | 322,392 |
| 2023-09-18 | $5.20 | $5.20 | $4.72 | $5.00 | $5.00 | 368,865 |
| 2023-09-15 | $5.14 | $5.50 | $5.03 | $5.15 | $5.15 | 737,165 |
| 2023-09-14 | $4.76 | $5.05 | $4.57 | $4.82 | $4.82 | 521,123 |
| 2023-09-13 | $4.99 | $5.10 | $4.52 | $4.71 | $4.71 | 608,020 |
| 2023-09-12 | $5.19 | $5.23 | $4.47 | $4.91 | $4.91 | 1,111,974 |
| 2023-09-11 | $5.27 | $5.50 | $5.13 | $5.27 | $5.27 | 734,574 |
| 2023-09-08 | $4.54 | $5.30 | $4.51 | $5.09 | $5.09 | 773,709 |
| 2023-09-07 | $4.61 | $5.05 | $4.42 | $4.55 | $4.55 | 661,044 |
| 2023-09-06 | $4.80 | $4.85 | $4.21 | $4.62 | $4.62 | 1,266,489 |
| 2023-09-05 | $3.83 | $4.55 | $3.75 | $4.55 | $4.55 | 819,175 |
| 2023-09-01 | $3.60 | $3.86 | $3.60 | $3.75 | $3.75 | 584,916 |
| 2023-08-31 | $3.15 | $3.74 | $3.15 | $3.52 | $3.52 | 1,293,291 |
| 2023-08-30 | $2.65 | $3.37 | $2.65 | $3.10 | $3.10 | 1,628,613 |
| 2023-08-29 | $2.64 | $2.75 | $2.64 | $2.66 | $2.66 | 219,156 |
| 2023-08-28 | $2.68 | $2.68 | $2.58 | $2.64 | $2.64 | 178,401 |
| 2023-08-25 | $2.57 | $2.64 | $2.57 | $2.63 | $2.63 | 75,415 |
| 2023-08-24 | $2.63 | $2.68 | $2.53 | $2.60 | $2.60 | 283,958 |
| 2023-08-23 | $2.71 | $2.75 | $2.66 | $2.69 | $2.69 | 150,442 |
| 2023-08-22 | $2.72 | $2.75 | $2.69 | $2.72 | $2.72 | 84,525 |
| 2023-08-21 | $2.62 | $2.75 | $2.62 | $2.74 | $2.74 | 93,036 |
| 2023-08-18 | $2.61 | $2.74 | $2.61 | $2.74 | $2.74 | 282,952 |
| 2023-08-17 | $2.85 | $2.85 | $2.60 | $2.70 | $2.70 | 225,026 |
| 2023-08-16 | $2.69 | $2.80 | $2.65 | $2.80 | $2.80 | 149,878 |
| 2023-08-15 | $2.73 | $2.78 | $2.67 | $2.78 | $2.78 | 137,613 |
| 2023-08-14 | $2.76 | $2.79 | $2.68 | $2.77 | $2.77 | 230,144 |
| 2023-08-11 | $2.80 | $2.83 | $2.72 | $2.80 | $2.80 | 128,761 |
| 2023-08-10 | $2.93 | $2.93 | $2.77 | $2.83 | $2.83 | 164,037 |
| 2023-08-09 | $2.95 | $2.95 | $2.78 | $2.86 | $2.86 | 215,485 |
| 2023-08-08 | $2.91 | $3.00 | $2.84 | $2.93 | $2.93 | 569,780 |
| 2023-08-07 | $2.84 | $2.90 | $2.80 | $2.90 | $2.90 | 31,497 |
| 2023-08-04 | $2.92 | $2.92 | $2.87 | $2.89 | $2.89 | 37,923 |
| 2023-08-03 | $2.95 | $2.95 | $2.82 | $2.94 | $2.94 | 51,944 |
| 2023-08-02 | $2.92 | $2.94 | $2.84 | $2.90 | $2.90 | 95,622 |
| 2023-08-01 | $2.93 | $2.95 | $2.82 | $2.90 | $2.90 | 41,008 |
| 2023-07-31 | $2.78 | $2.96 | $2.72 | $2.96 | $2.96 | 102,799 |
| 2023-07-28 | $2.67 | $2.79 | $2.65 | $2.78 | $2.78 | 104,862 |
| 2023-07-27 | $2.68 | $2.72 | $2.60 | $2.60 | $2.60 | 97,851 |
| 2023-07-26 | $2.70 | $2.75 | $2.65 | $2.68 | $2.68 | 95,036 |
| 2023-07-25 | $2.74 | $2.75 | $2.65 | $2.67 | $2.67 | 199,024 |
| 2023-07-24 | $2.80 | $2.80 | $2.65 | $2.74 | $2.74 | 175,073 |
| 2023-07-21 | $2.95 | $2.95 | $2.77 | $2.80 | $2.80 | 141,522 |
| 2023-07-20 | $2.85 | $2.95 | $2.70 | $2.95 | $2.95 | 223,795 |
| 2023-07-19 | $2.82 | $2.89 | $2.80 | $2.85 | $2.85 | 123,839 |
| 2023-07-18 | $2.95 | $2.96 | $2.80 | $2.89 | $2.89 | 252,753 |
| 2023-07-17 | $3.05 | $3.09 | $2.89 | $2.99 | $2.99 | 137,074 |
| 2023-07-14 | $3.11 | $3.16 | $3.01 | $3.08 | $3.08 | 118,478 |
| 2023-07-13 | $3.14 | $3.25 | $3.02 | $3.17 | $3.17 | 159,492 |
| 2023-07-12 | $3.19 | $3.25 | $3.09 | $3.13 | $3.13 | 50,500 |
| 2023-07-11 | $3.16 | $3.26 | $3.16 | $3.25 | $3.25 | 122,026 |
| 2023-07-10 | $3.30 | $3.37 | $3.15 | $3.25 | $3.25 | 365,974 |
| 2023-07-07 | $3.18 | $3.33 | $3.02 | $3.27 | $3.27 | 450,317 |
| 2023-07-06 | $3.21 | $3.21 | $3.04 | $3.10 | $3.10 | 135,718 |
| 2023-07-05 | $3.07 | $3.19 | $3.06 | $3.12 | $3.12 | 227,311 |
| 2023-07-03 | $2.94 | $3.20 | $2.93 | $3.20 | $3.20 | 165,829 |
| 2023-06-30 | $2.89 | $3.01 | $2.89 | $2.95 | $2.95 | 134,997 |
| 2023-06-29 | $2.95 | $2.95 | $2.84 | $2.90 | $2.90 | 72,968 |
| 2023-06-28 | $2.85 | $2.91 | $2.74 | $2.91 | $2.91 | 375,016 |
| 2023-06-27 | $2.85 | $2.92 | $2.79 | $2.91 | $2.91 | 359,281 |
| 2023-06-26 | $2.96 | $2.96 | $2.86 | $2.88 | $2.88 | 217,866 |
| 2023-06-23 | $2.99 | $2.99 | $2.88 | $2.96 | $2.96 | 450,081 |
| 2023-06-22 | $2.84 | $2.98 | $2.83 | $2.97 | $2.97 | 112,519 |
| 2023-06-21 | $2.76 | $2.93 | $2.76 | $2.90 | $2.90 | 164,297 |
| 2023-06-20 | $2.76 | $2.88 | $2.75 | $2.80 | $2.80 | 109,407 |
| 2023-06-16 | $2.85 | $2.94 | $2.76 | $2.89 | $2.89 | 225,763 |
| 2023-06-15 | $2.80 | $2.83 | $2.67 | $2.78 | $2.78 | 253,823 |
| 2023-06-14 | $2.74 | $2.81 | $2.70 | $2.75 | $2.75 | 186,637 |
| 2023-06-13 | $2.90 | $2.99 | $2.72 | $2.80 | $2.80 | 145,246 |
| 2023-06-12 | $2.88 | $2.90 | $2.78 | $2.80 | $2.80 | 164,517 |
| 2023-06-09 | $2.89 | $2.90 | $2.84 | $2.90 | $2.90 | 83,132 |
| 2023-06-08 | $2.91 | $2.96 | $2.85 | $2.90 | $2.90 | 211,895 |
| 2023-06-07 | $2.86 | $3.03 | $2.86 | $2.95 | $2.95 | 297,178 |
| 2023-06-06 | $2.98 | $2.98 | $2.82 | $2.87 | $2.87 | 85,061 |
| 2023-06-05 | $2.86 | $2.92 | $2.85 | $2.92 | $2.92 | 79,408 |
| 2023-06-02 | $2.98 | $2.98 | $2.83 | $2.90 | $2.90 | 212,037 |
| 2023-06-01 | $3.00 | $3.00 | $2.85 | $2.90 | $2.90 | 39,400 |
| 2023-05-31 | $2.91 | $3.00 | $2.84 | $2.95 | $2.95 | 71,340 |
| 2023-05-30 | $2.90 | $2.98 | $2.90 | $2.97 | $2.97 | 171,570 |
| 2023-05-26 | $3.00 | $3.00 | $2.84 | $2.91 | $2.91 | 155,445 |
| 2023-05-25 | $2.96 | $3.02 | $2.89 | $3.00 | $3.00 | 112,620 |
| 2023-05-24 | $2.83 | $3.03 | $2.82 | $3.03 | $3.03 | 92,201 |
| 2023-05-23 | $2.80 | $2.92 | $2.80 | $2.90 | $2.90 | 102,047 |
| 2023-05-22 | $2.75 | $2.94 | $2.75 | $2.87 | $2.87 | 83,779 |
| 2023-05-19 | $3.00 | $3.00 | $2.76 | $2.82 | $2.82 | 373,249 |
| 2023-05-18 | $2.94 | $3.04 | $2.89 | $2.95 | $2.95 | 171,912 |
| 2023-05-17 | $2.98 | $3.03 | $2.94 | $2.94 | $2.94 | 75,741 |
| 2023-05-16 | $2.96 | $3.05 | $2.95 | $2.99 | $2.99 | 69,927 |
| 2023-05-15 | $2.90 | $2.99 | $2.85 | $2.98 | $2.98 | 63,083 |
| 2023-05-12 | $2.90 | $3.05 | $2.90 | $3.00 | $3.00 | 187,007 |
| 2023-05-11 | $3.29 | $3.29 | $2.92 | $2.99 | $2.99 | 439,530 |
| 2023-05-10 | $3.22 | $3.27 | $3.12 | $3.23 | $3.23 | 162,469 |
| 2023-05-09 | $3.15 | $3.24 | $3.07 | $3.18 | $3.18 | 273,894 |
| 2023-05-08 | $3.20 | $3.21 | $3.12 | $3.18 | $3.18 | 196,923 |
| 2023-05-05 | $3.16 | $3.32 | $3.06 | $3.21 | $3.21 | 636,753 |
| 2023-05-04 | $2.87 | $3.18 | $2.87 | $3.15 | $3.15 | 344,983 |
| 2023-05-03 | $3.00 | $3.01 | $2.85 | $2.90 | $2.90 | 226,862 |
| 2023-05-02 | $2.94 | $3.01 | $2.84 | $2.98 | $2.98 | 104,646 |
| 2023-05-01 | $3.00 | $3.10 | $2.92 | $2.98 | $2.98 | 520,708 |
| 2023-04-28 | $2.87 | $3.03 | $2.87 | $2.98 | $2.98 | 77,915 |
| 2023-04-27 | $2.94 | $3.13 | $2.92 | $3.04 | $3.04 | 339,683 |
| 2023-04-26 | $2.79 | $2.80 | $2.72 | $2.80 | $2.80 | 88,654 |
| 2023-04-25 | $2.77 | $2.79 | $2.74 | $2.78 | $2.78 | 81,115 |
| 2023-04-24 | $2.73 | $2.81 | $2.67 | $2.81 | $2.81 | 95,116 |
| 2023-04-21 | $2.63 | $2.76 | $2.62 | $2.74 | $2.74 | 182,369 |
| 2023-04-20 | $2.79 | $2.79 | $2.63 | $2.75 | $2.75 | 170,787 |
| 2023-04-19 | $2.77 | $2.82 | $2.73 | $2.81 | $2.81 | 70,545 |
| 2023-04-18 | $2.78 | $2.79 | $2.70 | $2.79 | $2.79 | 101,546 |
| 2023-04-17 | $2.71 | $2.84 | $2.71 | $2.77 | $2.77 | 122,608 |
| 2023-04-14 | $2.77 | $2.81 | $2.72 | $2.80 | $2.80 | 206,554 |
| 2023-04-13 | $2.74 | $2.85 | $2.72 | $2.85 | $2.85 | 218,569 |
| 2023-04-12 | $2.80 | $2.85 | $2.76 | $2.78 | $2.78 | 256,139 |
| 2023-04-11 | $2.77 | $2.80 | $2.73 | $2.75 | $2.75 | 80,366 |
| 2023-04-10 | $2.85 | $2.85 | $2.71 | $2.76 | $2.76 | 84,735 |
| 2023-04-06 | $2.67 | $2.83 | $2.67 | $2.75 | $2.75 | 94,134 |
| 2023-04-05 | $2.70 | $2.74 | $2.66 | $2.68 | $2.68 | 112,471 |
| 2023-04-04 | $2.85 | $2.85 | $2.66 | $2.74 | $2.74 | 313,761 |
| 2023-04-03 | $2.84 | $2.90 | $2.74 | $2.80 | $2.80 | 133,409 |
| 2023-03-31 | $2.90 | $3.00 | $2.76 | $2.92 | $2.92 | 404,887 |
| 2023-03-30 | $2.80 | $2.91 | $2.80 | $2.90 | $2.90 | 92,315 |
| 2023-03-29 | $2.95 | $2.99 | $2.80 | $2.87 | $2.87 | 178,980 |
| 2023-03-28 | $2.96 | $2.98 | $2.88 | $2.97 | $2.97 | 175,825 |
| 2023-03-27 | $2.95 | $2.95 | $2.79 | $2.93 | $2.93 | 64,275 |
| 2023-03-24 | $2.87 | $2.93 | $2.85 | $2.91 | $2.91 | 113,732 |
| 2023-03-23 | $2.88 | $2.95 | $2.88 | $2.95 | $2.95 | 153,765 |
| 2023-03-22 | $2.90 | $3.00 | $2.88 | $2.95 | $2.95 | 252,109 |
| 2023-03-21 | $2.96 | $3.04 | $2.88 | $3.00 | $3.00 | 191,967 |
| 2023-03-20 | $2.93 | $3.03 | $2.86 | $2.98 | $2.98 | 154,020 |
| 2023-03-17 | $2.99 | $3.10 | $2.91 | $2.99 | $2.99 | 298,109 |
| 2023-03-16 | $3.09 | $3.27 | $2.99 | $3.10 | $3.10 | 223,890 |
| 2023-03-15 | $3.08 | $3.11 | $3.01 | $3.06 | $3.06 | 80,165 |
| 2023-03-14 | $3.10 | $3.16 | $3.08 | $3.15 | $3.15 | 54,674 |
| 2023-03-13 | $3.14 | $3.14 | $2.90 | $3.10 | $3.10 | 185,390 |
| 2023-03-10 | $3.22 | $3.22 | $3.07 | $3.16 | $3.16 | 122,272 |
| 2023-03-09 | $3.30 | $3.30 | $3.05 | $3.21 | $3.21 | 271,752 |
| 2023-03-08 | $3.29 | $3.38 | $3.23 | $3.27 | $3.27 | 160,745 |
| 2023-03-07 | $3.37 | $3.37 | $3.18 | $3.35 | $3.35 | 9,909,211 |
| 2023-03-06 | $3.26 | $3.36 | $3.17 | $3.36 | $3.36 | 105,798 |
| 2023-03-03 | $3.01 | $3.33 | $3.01 | $3.30 | $3.30 | 3,686,681 |
| 2023-03-02 | $2.84 | $3.08 | $2.84 | $3.03 | $3.03 | 157,007 |
| 2023-03-01 | $2.95 | $2.98 | $2.84 | $2.90 | $2.90 | 283,654 |
| 2023-02-28 | $3.05 | $3.05 | $2.90 | $2.96 | $2.96 | 157,053 |
| 2023-02-27 | $2.98 | $3.06 | $2.89 | $2.90 | $2.90 | 78,625 |
| 2023-02-24 | $3.05 | $3.10 | $2.93 | $3.05 | $3.05 | 167,109 |
| 2023-02-23 | $3.02 | $3.05 | $2.97 | $3.05 | $3.05 | 48,791 |
| 2023-02-22 | $3.06 | $3.08 | $2.97 | $3.05 | $3.05 | 55,823 |
| 2023-02-21 | $3.11 | $3.12 | $2.95 | $3.05 | $3.05 | 154,474 |
| 2023-02-17 | $3.22 | $3.22 | $3.08 | $3.13 | $3.13 | 253,867 |
| 2023-02-16 | $3.05 | $3.25 | $2.99 | $3.18 | $3.18 | 312,681 |
| 2023-02-15 | $3.05 | $3.08 | $3.00 | $3.06 | $3.06 | 143,315 |
| 2023-02-14 | $2.95 | $3.06 | $2.94 | $3.06 | $3.06 | 116,819 |
| 2023-02-13 | $3.12 | $3.12 | $2.93 | $2.97 | $2.97 | 206,713 |
| 2023-02-10 | $2.96 | $3.12 | $2.96 | $3.00 | $3.00 | 251,173 |
| 2023-02-09 | $3.08 | $3.10 | $2.95 | $2.95 | $2.95 | 71,420 |
| 2023-02-08 | $3.14 | $3.14 | $3.03 | $3.05 | $3.05 | 131,714 |
| 2023-02-07 | $3.20 | $3.23 | $3.15 | $3.19 | $3.19 | 146,835 |
| 2023-02-06 | $3.19 | $3.21 | $3.05 | $3.19 | $3.19 | 50,019 |
| 2023-02-03 | $3.13 | $3.18 | $3.09 | $3.17 | $3.17 | 115,447 |
| 2023-02-02 | $3.12 | $3.16 | $3.08 | $3.13 | $3.13 | 182,320 |
| 2023-02-01 | $3.12 | $3.15 | $2.98 | $3.10 | $3.10 | 169,080 |
| 2023-01-31 | $2.91 | $3.15 | $2.81 | $3.05 | $3.05 | 166,631 |
| 2023-01-30 | $2.85 | $2.99 | $2.74 | $2.85 | $2.85 | 534,584 |
| 2023-01-27 | $2.75 | $2.91 | $2.71 | $2.85 | $2.85 | 578,189 |
| 2023-01-26 | $2.85 | $2.87 | $2.65 | $2.80 | $2.80 | 449,315 |
| 2023-01-25 | $2.83 | $2.93 | $2.75 | $2.85 | $2.85 | 308,744 |
| 2023-01-24 | $3.10 | $3.10 | $2.72 | $2.95 | $2.95 | 384,513 |
| 2023-01-23 | $3.07 | $3.07 | $2.98 | $3.04 | $3.04 | 147,421 |
| 2023-01-20 | $3.00 | $3.06 | $2.94 | $3.06 | $3.06 | 170,676 |
| 2023-01-19 | $3.00 | $3.02 | $2.93 | $2.96 | $2.96 | 155,458 |
| 2023-01-18 | $3.21 | $3.21 | $2.95 | $3.00 | $3.00 | 159,124 |
| 2023-01-17 | $3.05 | $3.08 | $3.01 | $3.02 | $3.02 | 114,990 |
| 2023-01-13 | $2.97 | $3.03 | $2.91 | $3.00 | $3.00 | 114,964 |
| 2023-01-12 | $3.00 | $3.03 | $2.91 | $3.00 | $3.00 | 138,368 |
| 2023-01-11 | $3.00 | $3.10 | $2.95 | $2.96 | $2.96 | 126,560 |
| 2023-01-10 | $3.00 | $3.07 | $2.92 | $3.00 | $3.00 | 184,836 |
| 2023-01-09 | $3.09 | $3.15 | $2.97 | $3.03 | $3.03 | 330,411 |
| 2023-01-06 | $3.15 | $3.24 | $3.03 | $3.08 | $3.08 | 222,145 |
| 2023-01-05 | $3.24 | $3.26 | $3.12 | $3.23 | $3.23 | 198,478 |
| 2023-01-04 | $3.06 | $3.25 | $3.06 | $3.16 | $3.16 | 242,954 |
| 2023-01-03 | $2.98 | $3.23 | $2.95 | $3.05 | $3.05 | 217,269 |
| 2022-12-30 | $3.06 | $3.25 | $2.93 | $3.12 | $3.12 | 643,194 |
| 2022-12-29 | $2.94 | $3.14 | $2.88 | $3.13 | $3.13 | 714,234 |
| 2022-12-28 | $2.94 | $3.08 | $2.58 | $2.90 | $2.90 | 1,725,504 |
| 2022-12-27 | $3.00 | $3.20 | $2.88 | $2.94 | $2.94 | 460,729 |
| 2022-12-23 | $2.96 | $3.24 | $2.89 | $3.13 | $3.13 | 509,585 |
| 2022-12-22 | $3.05 | $3.05 | $2.79 | $3.00 | $3.00 | 306,127 |
| 2022-12-21 | $2.79 | $3.15 | $2.66 | $3.00 | $3.00 | 741,257 |
| 2022-12-20 | $3.22 | $3.22 | $2.74 | $2.80 | $2.80 | 1,035,965 |
| 2022-12-19 | $3.64 | $3.64 | $3.00 | $3.10 | $3.10 | 764,040 |
| 2022-12-16 | $3.39 | $3.89 | $3.36 | $3.66 | $3.66 | 619,022 |
| 2022-12-15 | $3.51 | $3.75 | $3.36 | $3.45 | $3.45 | 456,263 |
| 2022-12-14 | $3.77 | $3.86 | $3.47 | $3.52 | $3.52 | 525,986 |
| 2022-12-13 | $4.07 | $4.16 | $3.70 | $3.78 | $3.78 | 429,133 |
| 2022-12-12 | $4.32 | $4.32 | $4.00 | $4.03 | $4.03 | 419,021 |
| 2022-12-09 | $4.15 | $4.57 | $4.10 | $4.31 | $4.31 | 522,866 |
| 2022-12-08 | $4.64 | $4.78 | $4.14 | $4.16 | $4.16 | 689,408 |
| 2022-12-07 | $5.21 | $5.21 | $4.61 | $4.77 | $4.77 | 659,552 |
| 2022-12-06 | $5.68 | $5.68 | $5.01 | $5.27 | $5.27 | 689,834 |
| 2022-12-05 | $5.85 | $6.08 | $5.50 | $5.70 | $5.70 | 1,109,606 |
| 2022-12-02 | $5.33 | $5.63 | $5.18 | $5.56 | $5.56 | 612,380 |
| 2022-12-01 | $5.25 | $5.47 | $5.06 | $5.33 | $5.33 | 401,056 |
| 2022-11-30 | $5.13 | $5.24 | $5.10 | $5.23 | $5.23 | 150,580 |
| 2022-11-29 | $5.25 | $5.30 | $5.15 | $5.19 | $5.19 | 144,633 |
| 2022-11-28 | $5.01 | $5.50 | $5.01 | $5.22 | $5.22 | 305,572 |
| 2022-11-25 | $5.53 | $5.65 | $5.53 | $5.60 | $5.60 | 274,860 |
| 2022-11-23 | $5.33 | $5.75 | $5.21 | $5.71 | $5.71 | 770,474 |
| 2022-11-22 | $5.35 | $5.40 | $5.26 | $5.38 | $5.38 | 109,523 |
| 2022-11-21 | $5.69 | $5.69 | $5.25 | $5.34 | $5.34 | 112,639 |
| 2022-11-18 | $5.66 | $5.70 | $5.42 | $5.57 | $5.57 | 176,914 |
| 2022-11-17 | $5.53 | $5.64 | $5.50 | $5.63 | $5.63 | 167,553 |
| 2022-11-16 | $5.68 | $5.75 | $5.51 | $5.62 | $5.62 | 400,013 |
| 2022-11-15 | $5.66 | $5.85 | $5.40 | $5.76 | $5.76 | 562,840 |
| 2022-11-14 | $5.65 | $6.06 | $5.38 | $5.64 | $5.64 | 665,194 |
| 2022-11-11 | $5.63 | $5.63 | $5.45 | $5.52 | $5.52 | 140,541 |
| 2022-11-10 | $5.49 | $5.62 | $5.37 | $5.58 | $5.58 | 187,768 |
| 2022-11-09 | $5.61 | $5.65 | $5.28 | $5.33 | $5.33 | 222,429 |
| 2022-11-08 | $5.39 | $5.61 | $5.29 | $5.55 | $5.55 | 192,667 |
| 2022-11-07 | $5.53 | $5.53 | $5.27 | $5.37 | $5.37 | 217,641 |
| 2022-11-04 | $5.27 | $5.50 | $5.23 | $5.50 | $5.50 | 103,893 |
| 2022-11-03 | $5.09 | $5.34 | $5.00 | $5.27 | $5.27 | 123,141 |
| 2022-11-02 | $5.20 | $5.30 | $5.01 | $5.08 | $5.08 | 331,110 |
| 2022-11-01 | $5.44 | $5.50 | $5.16 | $5.27 | $5.27 | 129,461 |
| 2022-10-31 | $5.20 | $5.66 | $4.78 | $5.42 | $5.42 | 695,893 |
| 2022-10-28 | $5.29 | $5.40 | $5.12 | $5.22 | $5.22 | 214,951 |
| 2022-10-27 | $5.41 | $5.44 | $5.31 | $5.40 | $5.40 | 117,970 |
| 2022-10-26 | $5.33 | $5.50 | $5.21 | $5.50 | $5.50 | 267,390 |
| 2022-10-25 | $5.16 | $5.58 | $5.10 | $5.47 | $5.47 | 308,311 |
| 2022-10-24 | $5.25 | $5.28 | $5.04 | $5.20 | $5.20 | 103,905 |
| 2022-10-21 | $5.25 | $5.42 | $5.14 | $5.33 | $5.33 | 176,550 |
| 2022-10-20 | $5.27 | $5.30 | $5.03 | $5.19 | $5.19 | 115,521 |
| 2022-10-19 | $4.80 | $5.16 | $4.80 | $5.04 | $5.04 | 258,397 |
| 2022-10-18 | $4.74 | $5.03 | $4.71 | $4.95 | $4.95 | 393,088 |
| 2022-10-17 | $4.61 | $4.79 | $4.44 | $4.74 | $4.74 | 220,418 |
| 2022-10-14 | $4.76 | $4.80 | $4.38 | $4.55 | $4.55 | 374,713 |
| 2022-10-13 | $4.50 | $4.68 | $4.28 | $4.62 | $4.62 | 272,921 |
| 2022-10-12 | $5.00 | $5.00 | $4.55 | $4.60 | $4.60 | 591,004 |
| 2022-10-11 | $5.10 | $5.25 | $4.61 | $4.92 | $4.92 | 761,725 |
| 2022-10-10 | $5.54 | $5.54 | $5.01 | $5.10 | $5.10 | 336,599 |
| 2022-10-07 | $6.05 | $6.18 | $5.00 | $5.35 | $5.35 | 3,604,551 |
| 2022-10-06 | $4.35 | $6.01 | $4.26 | $5.76 | $5.76 | 1,201,252 |
| 2022-10-05 | $4.47 | $4.55 | $4.34 | $4.38 | $4.38 | 259,325 |
| 2022-10-04 | $4.50 | $4.73 | $4.17 | $4.46 | $4.46 | 349,728 |
| 2022-10-03 | $4.64 | $4.64 | $4.40 | $4.61 | $4.61 | 220,497 |
| 2022-09-30 | $4.41 | $4.66 | $4.30 | $4.65 | $4.65 | 388,881 |
| 2022-09-29 | $4.81 | $4.91 | $4.58 | $4.58 | $4.58 | 311,142 |
| 2022-09-28 | $4.91 | $4.99 | $4.71 | $4.88 | $4.88 | 160,559 |
| 2022-09-27 | $4.84 | $4.95 | $4.60 | $4.79 | $4.79 | 313,359 |
| 2022-09-26 | $5.03 | $5.06 | $4.71 | $4.77 | $4.77 | 207,314 |
| 2022-09-23 | $5.00 | $5.08 | $4.70 | $4.98 | $4.98 | 454,644 |
| 2022-09-22 | $5.14 | $5.14 | $5.00 | $5.08 | $5.08 | 185,907 |
| 2022-09-21 | $5.14 | $5.29 | $5.08 | $5.15 | $5.15 | 157,604 |
| 2022-09-20 | $5.21 | $5.29 | $5.13 | $5.16 | $5.16 | 125,754 |
| 2022-09-19 | $5.09 | $5.46 | $5.08 | $5.30 | $5.30 | 229,357 |
| 2022-09-16 | $5.42 | $5.58 | $5.35 | $5.55 | $5.55 | 128,865 |
| 2022-09-15 | $5.65 | $5.77 | $5.44 | $5.58 | $5.58 | 153,830 |
| 2022-09-14 | $5.70 | $5.79 | $5.51 | $5.72 | $5.72 | 156,907 |
| 2022-09-13 | $6.01 | $6.05 | $5.33 | $5.64 | $5.64 | 499,723 |
| 2022-09-12 | $6.45 | $6.45 | $6.02 | $6.20 | $6.20 | 238,700 |
| 2022-09-09 | $6.61 | $6.61 | $6.26 | $6.42 | $6.42 | 143,912 |
| 2022-09-08 | $6.08 | $6.44 | $6.08 | $6.29 | $6.29 | 118,893 |
| 2022-09-07 | $6.25 | $6.50 | $6.00 | $6.30 | $6.30 | 191,727 |
| 2022-09-06 | $6.51 | $6.59 | $6.15 | $6.30 | $6.30 | 163,478 |
| 2022-09-02 | $6.62 | $6.62 | $6.45 | $6.50 | $6.50 | 94,677 |
| 2022-09-01 | $6.56 | $6.64 | $6.37 | $6.52 | $6.52 | 175,324 |
| 2022-08-31 | $6.88 | $6.88 | $6.46 | $6.60 | $6.60 | 356,465 |
| 2022-08-30 | $7.10 | $7.10 | $6.78 | $6.88 | $6.88 | 110,639 |
| 2022-08-29 | $6.53 | $7.19 | $6.53 | $7.10 | $7.10 | 261,460 |
| 2022-08-26 | $6.80 | $7.00 | $6.43 | $6.93 | $6.93 | 468,486 |
| 2022-08-25 | $6.35 | $6.95 | $6.33 | $6.83 | $6.83 | 479,476 |
| 2022-08-24 | $5.83 | $6.54 | $5.83 | $6.45 | $6.45 | 420,613 |
| 2022-08-23 | $5.94 | $6.00 | $5.83 | $5.88 | $5.88 | 116,048 |
| 2022-08-22 | $5.98 | $5.98 | $5.66 | $5.90 | $5.90 | 86,887 |
| 2022-08-19 | $5.71 | $5.90 | $5.66 | $5.90 | $5.90 | 105,922 |
| 2022-08-18 | $5.60 | $5.90 | $5.38 | $5.71 | $5.71 | 323,770 |
| 2022-08-17 | $5.82 | $5.82 | $5.59 | $5.61 | $5.61 | 285,268 |
| 2022-08-16 | $5.50 | $5.74 | $5.30 | $5.70 | $5.70 | 594,786 |
| 2022-08-15 | $5.20 | $5.53 | $5.20 | $5.49 | $5.49 | 306,156 |
| 2022-08-12 | $5.40 | $5.57 | $5.34 | $5.47 | $5.47 | 248,671 |
| 2022-08-11 | $5.35 | $5.65 | $5.33 | $5.58 | $5.58 | 281,727 |
| 2022-08-10 | $5.39 | $5.47 | $5.21 | $5.32 | $5.32 | 286,813 |
| 2022-08-09 | $5.40 | $5.42 | $5.18 | $5.32 | $5.32 | 116,076 |
| 2022-08-08 | $5.30 | $5.63 | $5.20 | $5.40 | $5.40 | 440,465 |
| 2022-08-05 | $5.10 | $5.39 | $4.75 | $5.25 | $5.25 | 689,603 |
| 2022-08-04 | $5.39 | $5.43 | $4.89 | $4.98 | $4.98 | 1,106,299 |
| 2022-08-03 | $5.55 | $5.72 | $5.31 | $5.43 | $5.43 | 408,970 |
| 2022-08-02 | $5.82 | $5.95 | $5.48 | $5.50 | $5.50 | 724,478 |
| 2022-08-01 | $5.84 | $6.12 | $5.81 | $5.82 | $5.82 | 206,272 |
| 2022-07-29 | $6.02 | $6.26 | $5.91 | $5.92 | $5.92 | 413,690 |
| 2022-07-28 | $6.34 | $6.40 | $6.01 | $6.22 | $6.22 | 400,513 |
| 2022-07-27 | $6.66 | $6.79 | $6.30 | $6.46 | $6.46 | 255,836 |
| 2022-07-26 | $6.95 | $6.99 | $6.60 | $6.69 | $6.69 | 437,136 |
| 2022-07-25 | $6.74 | $7.00 | $6.58 | $6.97 | $6.97 | 313,710 |
| 2022-07-22 | $6.79 | $6.96 | $6.65 | $6.77 | $6.77 | 239,129 |
| 2022-07-21 | $6.70 | $6.81 | $6.30 | $6.75 | $6.75 | 473,641 |
| 2022-07-20 | $6.40 | $6.92 | $6.38 | $6.58 | $6.58 | 584,764 |
| 2022-07-19 | $6.45 | $6.45 | $6.20 | $6.35 | $6.35 | 269,372 |
| 2022-07-18 | $6.32 | $6.50 | $6.04 | $6.25 | $6.25 | 276,317 |
| 2022-07-15 | $6.50 | $6.60 | $6.23 | $6.25 | $6.25 | 340,025 |
| 2022-07-14 | $5.97 | $6.66 | $5.88 | $6.39 | $6.39 | 362,506 |
| 2022-07-13 | $5.77 | $6.29 | $5.71 | $6.01 | $6.01 | 301,453 |
| 2022-07-12 | $5.77 | $5.96 | $5.70 | $5.96 | $5.96 | 120,285 |
| 2022-07-11 | $6.09 | $6.17 | $5.82 | $5.87 | $5.87 | 130,776 |
| 2022-07-08 | $6.11 | $6.25 | $5.96 | $6.17 | $6.17 | 275,800 |
| 2022-07-07 | $5.95 | $6.26 | $5.89 | $6.13 | $6.13 | 280,124 |
| 2022-07-06 | $5.90 | $6.07 | $5.68 | $5.96 | $5.96 | 251,032 |
| 2022-07-05 | $5.50 | $5.99 | $5.32 | $5.79 | $5.79 | 491,471 |
| 2022-07-01 | $5.80 | $5.83 | $5.50 | $5.57 | $5.57 | 239,944 |
| 2022-06-30 | $6.02 | $6.03 | $5.51 | $5.68 | $5.68 | 686,858 |
| 2022-06-29 | $6.35 | $6.38 | $6.03 | $6.07 | $6.07 | 281,092 |
| 2022-06-28 | $6.69 | $6.84 | $6.39 | $6.40 | $6.40 | 172,216 |
| 2022-06-27 | $6.95 | $7.09 | $6.71 | $6.71 | $6.71 | 87,902 |
| 2022-06-24 | $6.80 | $7.17 | $6.76 | $6.97 | $6.97 | 234,469 |
| 2022-06-23 | $6.70 | $6.92 | $6.28 | $6.87 | $6.87 | 543,829 |
| 2022-06-22 | $6.90 | $7.02 | $6.54 | $6.85 | $6.85 | 544,941 |
| 2022-06-21 | $7.23 | $7.43 | $6.95 | $7.00 | $7.00 | 140,748 |
| 2022-06-17 | $7.37 | $7.54 | $6.95 | $7.10 | $7.10 | 111,980 |
| 2022-06-16 | $7.30 | $7.60 | $7.25 | $7.39 | $7.39 | 163,671 |
| 2022-06-15 | $7.23 | $7.78 | $7.05 | $7.65 | $7.65 | 257,150 |
| 2022-06-14 | $7.33 | $7.41 | $7.10 | $7.16 | $7.16 | 210,743 |
| 2022-06-13 | $7.51 | $7.89 | $7.25 | $7.47 | $7.47 | 241,110 |
| 2022-06-10 | $8.05 | $8.17 | $7.80 | $7.92 | $7.92 | 153,631 |
| 2022-06-09 | $8.10 | $8.35 | $7.87 | $8.05 | $8.05 | 190,764 |
| 2022-06-08 | $8.39 | $8.59 | $8.04 | $8.11 | $8.11 | 238,573 |
| 2022-06-07 | $8.25 | $8.42 | $8.07 | $8.39 | $8.39 | 119,087 |
| 2022-06-06 | $8.00 | $8.25 | $7.95 | $8.24 | $8.24 | 194,342 |
| 2022-06-03 | $7.70 | $8.14 | $7.70 | $8.06 | $8.06 | 127,345 |
| 2022-06-02 | $7.85 | $7.96 | $7.61 | $7.95 | $7.95 | 367,421 |
| 2022-06-01 | $7.57 | $7.80 | $7.50 | $7.75 | $7.75 | 312,005 |
| 2022-05-31 | $7.44 | $7.67 | $7.15 | $7.67 | $7.67 | 303,130 |
| 2022-05-27 | $7.17 | $7.43 | $6.90 | $7.38 | $7.38 | 481,337 |
| 2022-05-26 | $7.36 | $7.72 | $7.05 | $7.15 | $7.15 | 464,836 |
| 2022-05-25 | $7.11 | $7.55 | $6.98 | $7.55 | $7.55 | 282,942 |
| 2022-05-24 | $7.25 | $7.38 | $6.97 | $7.18 | $7.18 | 203,056 |
| 2022-05-23 | $6.94 | $7.62 | $6.94 | $7.50 | $7.50 | 216,411 |
| 2022-05-20 | $6.95 | $7.53 | $6.80 | $7.52 | $7.52 | 195,972 |
| 2022-05-19 | $6.90 | $7.22 | $6.88 | $7.05 | $7.05 | 169,701 |
| 2022-05-18 | $7.13 | $7.27 | $6.77 | $7.00 | $7.00 | 409,883 |
| 2022-05-17 | $7.33 | $7.35 | $7.02 | $7.17 | $7.17 | 279,458 |
| 2022-05-16 | $7.78 | $7.78 | $7.10 | $7.11 | $7.11 | 576,915 |
| 2022-05-13 | $7.35 | $7.79 | $7.28 | $7.69 | $7.69 | 322,413 |
| 2022-05-12 | $7.04 | $7.42 | $7.02 | $7.35 | $7.35 | 209,540 |
| 2022-05-11 | $7.39 | $7.48 | $7.07 | $7.35 | $7.35 | 667,426 |
| 2022-05-10 | $7.47 | $7.70 | $7.22 | $7.29 | $7.29 | 416,117 |
| 2022-05-09 | $7.45 | $7.90 | $7.35 | $7.50 | $7.50 | 532,075 |
| 2022-05-06 | $7.59 | $7.88 | $7.12 | $7.78 | $7.78 | 1,411,242 |
| 2022-05-05 | $8.03 | $8.03 | $7.32 | $7.63 | $7.63 | 1,401,894 |
| 2022-05-04 | $8.04 | $8.04 | $7.63 | $7.95 | $7.95 | 477,155 |
| 2022-05-03 | $7.86 | $8.16 | $7.80 | $7.95 | $7.95 | 382,765 |
| 2022-05-02 | $7.56 | $8.03 | $7.56 | $7.95 | $7.95 | 335,983 |
| 2022-04-29 | $8.00 | $8.05 | $7.77 | $7.86 | $7.86 | 293,036 |
| 2022-04-28 | $7.47 | $8.13 | $7.35 | $8.03 | $8.03 | 656,605 |
| 2022-04-27 | $7.98 | $8.34 | $7.41 | $7.45 | $7.45 | 1,339,941 |
| 2022-04-26 | $7.90 | $8.02 | $7.79 | $8.00 | $8.00 | 345,026 |
| 2022-04-25 | $8.15 | $8.15 | $7.81 | $8.00 | $8.00 | 345,026 |
| 2022-04-22 | $8.00 | $8.17 | $7.80 | $8.13 | $8.13 | 262,195 |
| 2022-04-21 | $8.40 | $8.57 | $7.89 | $8.02 | $8.02 | 456,523 |
| 2022-04-20 | $8.50 | $8.55 | $8.26 | $8.40 | $8.40 | 230,180 |
| 2022-04-19 | $8.43 | $8.59 | $8.19 | $8.49 | $8.49 | 292,181 |
| 2022-04-18 | $8.62 | $8.74 | $8.12 | $8.40 | $8.40 | 735,209 |
| 2022-04-14 | $8.83 | $8.89 | $8.54 | $8.65 | $8.65 | 250,173 |
| 2022-04-13 | $8.84 | $9.07 | $8.58 | $8.73 | $8.73 | 264,628 |
| 2022-04-12 | $9.20 | $9.33 | $8.58 | $8.70 | $8.70 | 480,750 |
| 2022-04-11 | $9.14 | $9.39 | $8.88 | $9.07 | $9.07 | 378,047 |
| 2022-04-08 | $8.89 | $9.36 | $8.88 | $9.15 | $9.15 | 322,383 |
| 2022-04-07 | $8.75 | $9.14 | $8.56 | $9.12 | $9.12 | 822,523 |
| 2022-04-06 | $9.24 | $9.28 | $8.82 | $9.00 | $9.00 | 518,683 |
| 2022-04-05 | $9.94 | $9.94 | $9.05 | $9.19 | $9.19 | 1,220,625 |
| 2022-04-04 | $9.85 | $10.12 | $9.71 | $9.84 | $9.84 | 314,525 |
| 2022-04-01 | $10.00 | $10.12 | $9.52 | $10.05 | $10.05 | 1,054,383 |
| 2022-03-31 | $10.10 | $10.10 | $9.79 | $9.94 | $9.94 | 133,500 |
| 2022-03-30 | $9.85 | $10.06 | $9.67 | $10.06 | $10.06 | 440,216 |
| 2022-03-29 | $10.00 | $10.20 | $9.79 | $9.79 | $9.79 | 347,763 |
| 2022-03-28 | $10.25 | $10.45 | $9.56 | $10.05 | $10.05 | 532,486 |
| 2022-03-25 | $10.60 | $10.70 | $10.14 | $10.33 | $10.33 | 439,245 |
| 2022-03-24 | $10.55 | $10.64 | $10.16 | $10.21 | $10.21 | 471,626 |
| 2022-03-23 | $10.35 | $10.41 | $10.01 | $10.28 | $10.28 | 128,510 |
| 2022-03-22 | $10.39 | $10.61 | $10.20 | $10.35 | $10.35 | 267,869 |
| 2022-03-21 | $10.39 | $10.40 | $10.00 | $10.35 | $10.35 | 267,869 |
| 2022-03-18 | $9.71 | $10.42 | $9.63 | $10.42 | $10.42 | 418,936 |
| 2022-03-17 | $9.55 | $9.88 | $9.52 | $9.71 | $9.71 | 196,942 |
| 2022-03-16 | $9.43 | $9.65 | $9.17 | $9.55 | $9.55 | 296,325 |
| 2022-03-15 | $9.00 | $9.39 | $8.83 | $9.35 | $9.35 | 406,937 |
| 2022-03-14 | $9.44 | $9.50 | $8.91 | $8.98 | $8.98 | 301,010 |
| 2022-03-11 | $9.84 | $9.92 | $9.10 | $9.34 | $9.34 | 214,731 |
| 2022-03-10 | $9.30 | $9.95 | $8.92 | $9.84 | $9.84 | 371,012 |
| 2022-03-09 | $9.46 | $9.70 | $9.24 | $9.24 | $9.24 | 324,793 |
| 2022-03-08 | $9.05 | $9.84 | $8.82 | $9.33 | $9.33 | 512,373 |
| 2022-03-07 | $9.59 | $9.68 | $8.81 | $9.03 | $9.03 | 602,154 |
| 2022-03-04 | $9.96 | $10.10 | $9.46 | $9.59 | $9.59 | 613,810 |
| 2022-03-03 | $10.40 | $10.40 | $9.85 | $10.10 | $10.10 | 447,587 |
| 2022-03-02 | $10.50 | $10.51 | $10.16 | $10.23 | $10.23 | 279,533 |
| 2022-03-01 | $10.58 | $10.73 | $9.96 | $10.51 | $10.51 | 738,432 |
| 2022-02-28 | $10.76 | $10.95 | $10.44 | $10.68 | $10.68 | 363,210 |
| 2022-02-25 | $11.02 | $11.33 | $10.62 | $10.84 | $10.84 | 800,131 |
| 2022-02-24 | $10.50 | $11.30 | $10.50 | $11.14 | $11.14 | 461,726 |
| 2022-02-23 | $11.71 | $11.73 | $10.83 | $11.04 | $11.04 | 441,913 |
| 2022-02-22 | $12.01 | $12.07 | $11.08 | $11.54 | $11.54 | 681,406 |
| 2022-02-18 | $12.33 | $12.50 | $11.87 | $12.36 | $12.36 | 458,253 |
| 2022-02-17 | $12.82 | $12.90 | $12.17 | $12.50 | $12.50 | 430,757 |
| 2022-02-16 | $12.85 | $13.10 | $12.71 | $12.84 | $12.84 | 290,194 |
| 2022-02-15 | $12.74 | $12.85 | $12.52 | $12.85 | $12.85 | 396,253 |
| 2022-02-14 | $12.51 | $12.90 | $12.12 | $12.69 | $12.69 | 415,908 |
| 2022-02-11 | $12.41 | $12.86 | $12.15 | $12.54 | $12.54 | 495,320 |
| 2022-02-10 | $11.95 | $12.82 | $11.66 | $12.41 | $12.41 | 1,296,670 |
| 2022-02-09 | $11.65 | $12.15 | $11.48 | $12.15 | $12.15 | 691,589 |
| 2022-02-08 | $11.52 | $11.59 | $11.17 | $11.56 | $11.56 | 306,957 |
| 2022-02-07 | $11.50 | $11.87 | $11.16 | $11.54 | $11.54 | 1,055,469 |
| 2022-02-04 | $10.45 | $11.61 | $10.45 | $11.36 | $11.36 | 721,496 |
| 2022-02-03 | $11.00 | $11.00 | $10.43 | $10.66 | $10.66 | 342,936 |
| 2022-02-02 | $11.34 | $11.50 | $10.59 | $10.99 | $10.99 | 576,675 |
| 2022-02-01 | $10.60 | $11.57 | $10.09 | $11.30 | $11.30 | 1,216,696 |
| 2022-01-31 | $10.50 | $10.80 | $10.32 | $10.54 | $10.54 | 659,295 |
| 2022-01-28 | $10.48 | $10.58 | $10.12 | $10.32 | $10.32 | 389,632 |
| 2022-01-27 | $11.25 | $11.25 | $10.35 | $10.51 | $10.51 | 384,550 |
| 2022-01-26 | $11.00 | $11.26 | $10.63 | $10.91 | $10.91 | 359,198 |
| 2022-01-25 | $11.01 | $11.01 | $10.49 | $11.00 | $11.00 | 395,347 |
| 2022-01-24 | $10.73 | $11.02 | $10.10 | $11.00 | $11.00 | 1,228,766 |
| 2022-01-21 | $11.16 | $11.43 | $10.57 | $10.93 | $10.93 | 675,601 |
| 2022-01-20 | $11.87 | $11.90 | $11.11 | $11.40 | $11.40 | 582,921 |
| 2022-01-19 | $12.50 | $12.52 | $11.54 | $12.47 | $12.47 | 309,826 |
| 2022-01-18 | $12.65 | $12.78 | $12.22 | $12.47 | $12.47 | 309,826 |
| 2022-01-14 | $12.89 | $12.90 | $12.45 | $12.75 | $12.75 | 304,265 |
| 2022-01-13 | $13.05 | $13.13 | $12.50 | $12.96 | $12.96 | 429,769 |
| 2022-01-12 | $12.69 | $13.94 | $12.29 | $12.90 | $12.90 | 325,713 |
| 2022-01-11 | $12.39 | $12.69 | $12.19 | $12.55 | $12.55 | 348,173 |
| 2022-01-10 | $12.43 | $12.55 | $12.08 | $12.50 | $12.50 | 311,844 |
| 2022-01-07 | $12.16 | $12.65 | $11.85 | $12.56 | $12.56 | 335,300 |
| 2022-01-06 | $11.50 | $12.29 | $10.88 | $12.09 | $12.09 | 624,333 |
| 2022-01-05 | $12.03 | $12.24 | $10.82 | $11.80 | $11.80 | 586,279 |
| 2022-01-04 | $12.78 | $12.93 | $12.03 | $12.11 | $12.11 | 292,926 |
| 2022-01-03 | $12.62 | $13.12 | $12.60 | $12.66 | $12.66 | 458,640 |
| 2021-12-31 | $12.39 | $12.62 | $12.20 | $12.58 | $12.58 | 346,843 |
| 2021-12-30 | $12.00 | $12.47 | $11.87 | $12.32 | $12.32 | 391,183 |
| 2021-12-29 | $11.87 | $12.05 | $11.48 | $11.97 | $11.97 | 276,424 |
| 2021-12-28 | $11.95 | $12.20 | $11.55 | $11.90 | $11.90 | 352,137 |
| 2021-12-27 | $11.89 | $12.21 | $11.89 | $11.92 | $11.92 | 167,413 |
| 2021-12-23 | $11.85 | $12.35 | $11.55 | $11.95 | $11.95 | 550,264 |
| 2021-12-22 | $10.36 | $11.95 | $10.35 | $11.72 | $11.72 | 640,212 |
| 2021-12-21 | $10.49 | $10.74 | $10.32 | $10.64 | $10.64 | 317,730 |
| 2021-12-20 | $10.53 | $10.60 | $10.20 | $10.41 | $10.41 | 485,973 |
| 2021-12-17 | $10.45 | $11.04 | $10.39 | $10.70 | $10.70 | 321,568 |
| 2021-12-16 | $10.80 | $10.85 | $10.49 | $10.75 | $10.75 | 312,998 |
| 2021-12-15 | $10.86 | $10.88 | $10.14 | $10.81 | $10.81 | 543,947 |
| 2021-12-14 | $11.01 | $11.01 | $10.35 | $10.88 | $10.88 | 544,706 |
| 2021-12-13 | $11.75 | $11.86 | $10.83 | $10.98 | $10.98 | 717,544 |
| 2021-12-10 | $11.69 | $12.17 | $11.52 | $11.81 | $11.81 | 479,519 |
| 2021-12-09 | $12.02 | $12.02 | $11.02 | $11.99 | $11.99 | 519,585 |
| 2021-12-08 | $11.14 | $12.10 | $10.82 | $11.85 | $11.85 | 404,238 |
| 2021-12-07 | $10.87 | $11.48 | $10.65 | $10.92 | $10.92 | 441,831 |
| 2021-12-06 | $11.15 | $11.50 | $10.50 | $10.77 | $10.77 | 622,379 |
| 2021-12-03 | $10.86 | $11.44 | $10.80 | $11.17 | $11.17 | 673,986 |
| 2021-12-02 | $10.25 | $10.78 | $10.05 | $10.65 | $10.65 | 647,021 |
| 2021-12-01 | $10.90 | $11.03 | $9.88 | $10.10 | $10.10 | 1,131,088 |
| 2021-11-30 | $11.32 | $11.45 | $10.57 | $10.92 | $10.92 | 516,798 |
| 2021-11-29 | $11.72 | $11.81 | $10.81 | $11.43 | $11.43 | 980,410 |
| 2021-11-26 | $11.15 | $11.69 | $11.00 | $11.63 | $11.63 | 332,135 |
| 2021-11-24 | $11.57 | $12.14 | $11.53 | $11.75 | $11.75 | 489,031 |
| 2021-11-23 | $11.59 | $11.76 | $11.10 | $11.57 | $11.57 | 508,667 |
| 2021-11-22 | $12.00 | $12.10 | $11.08 | $11.34 | $11.34 | 493,677 |
| 2021-11-19 | $12.02 | $12.27 | $11.70 | $11.96 | $11.96 | 420,505 |
| 2021-11-18 | $12.49 | $12.49 | $11.52 | $11.90 | $11.90 | 866,688 |
| 2021-11-17 | $12.79 | $12.85 | $12.05 | $12.37 | $12.37 | 812,536 |
| 2021-11-16 | $13.60 | $13.84 | $12.76 | $12.82 | $12.82 | 702,992 |
| 2021-11-15 | $14.36 | $15.01 | $13.12 | $13.28 | $13.28 | 1,583,411 |
| 2021-11-12 | $13.00 | $13.94 | $12.93 | $13.86 | $13.86 | 1,439,942 |
| 2021-11-11 | $12.07 | $12.98 | $12.00 | $12.91 | $12.91 | 1,007,120 |
| 2021-11-10 | $12.40 | $12.60 | $11.77 | $11.94 | $11.94 | 682,737 |
| 2021-11-09 | $12.06 | $12.75 | $11.74 | $12.32 | $12.32 | 1,879,311 |
| 2021-11-08 | $11.65 | $12.69 | $11.50 | $12.32 | $12.32 | 1,879,311 |
| 2021-11-05 | $10.05 | $11.42 | $9.98 | $11.32 | $11.32 | 785,664 |
| 2021-11-04 | $10.29 | $10.50 | $9.86 | $9.95 | $9.95 | 641,601 |
| 2021-11-03 | $10.53 | $10.55 | $10.15 | $10.30 | $10.30 | 562,938 |
| 2021-11-02 | $11.41 | $11.60 | $10.49 | $11.38 | $11.38 | 342,515 |
| 2021-11-01 | $11.33 | $11.82 | $11.10 | $11.39 | $11.39 | 342,515 |
| 2021-10-29 | $11.40 | $11.46 | $11.10 | $11.25 | $11.25 | 214,002 |
| 2021-10-28 | $11.28 | $11.68 | $11.19 | $11.47 | $11.47 | 358,252 |
| 2021-10-27 | $11.27 | $11.34 | $11.05 | $11.25 | $11.25 | 241,402 |
| 2021-10-26 | $11.30 | $11.40 | $10.95 | $11.15 | $11.15 | 138,577 |
| 2021-10-25 | $11.12 | $11.54 | $11.06 | $11.31 | $11.31 | 255,986 |
| 2021-10-22 | $11.45 | $11.64 | $10.95 | $11.16 | $11.16 | 244,508 |
| 2021-10-21 | $11.37 | $11.53 | $11.16 | $11.50 | $11.50 | 439,615 |
| 2021-10-20 | $11.01 | $11.37 | $10.75 | $11.34 | $11.34 | 423,471 |
| 2021-10-19 | $10.66 | $10.95 | $10.50 | $10.91 | $10.91 | 339,574 |
| 2021-10-18 | $10.90 | $10.92 | $10.39 | $10.62 | $10.62 | 337,144 |
| 2021-10-15 | $11.15 | $11.18 | $10.70 | $10.86 | $10.86 | 412,958 |
| 2021-10-14 | $11.51 | $11.51 | $10.91 | $11.15 | $11.15 | 228,205 |
| 2021-10-13 | $11.24 | $11.60 | $11.09 | $11.30 | $11.30 | 153,246 |
| 2021-10-12 | $11.13 | $11.26 | $10.86 | $11.16 | $11.16 | 100,765 |
| 2021-10-11 | $11.00 | $11.26 | $11.00 | $11.14 | $11.14 | 86,186 |
| 2021-10-08 | $11.39 | $11.40 | $10.99 | $11.07 | $11.07 | 161,905 |
| 2021-10-07 | $11.22 | $11.50 | $11.02 | $11.35 | $11.35 | 134,753 |
| 2021-10-06 | $10.81 | $11.38 | $10.55 | $11.34 | $11.34 | 247,090 |
| 2021-10-05 | $10.36 | $10.90 | $10.29 | $10.89 | $10.89 | 256,251 |
| 2021-10-04 | $10.92 | $10.96 | $10.14 | $10.32 | $10.32 | 661,397 |
| 2021-10-01 | $11.35 | $11.41 | $10.80 | $10.85 | $10.85 | 576,705 |
| 2021-09-30 | $11.60 | $11.60 | $11.03 | $11.40 | $11.40 | 539,338 |
| 2021-09-29 | $12.00 | $12.08 | $11.45 | $11.60 | $11.60 | 441,999 |
| 2021-09-28 | $11.91 | $12.14 | $11.38 | $12.14 | $12.14 | 492,386 |
| 2021-09-27 | $11.95 | $12.00 | $11.77 | $11.92 | $11.92 | 529,406 |
| 2021-09-24 | $11.55 | $12.01 | $11.27 | $11.87 | $11.87 | 562,536 |
| 2021-09-23 | $12.14 | $12.22 | $11.60 | $11.72 | $11.72 | 485,678 |
| 2021-09-22 | $11.80 | $12.02 | $11.51 | $11.71 | $11.71 | 410,737 |
| 2021-09-21 | $11.94 | $11.94 | $10.99 | $11.50 | $11.50 | 523,931 |
| 2021-09-20 | $11.71 | $11.71 | $11.28 | $11.54 | $11.54 | 389,425 |
| 2021-09-17 | $12.16 | $12.17 | $11.56 | $12.03 | $12.03 | 458,510 |
| 2021-09-16 | $11.94 | $12.15 | $11.66 | $12.08 | $12.08 | 408,695 |
| 2021-09-15 | $11.27 | $11.94 | $11.20 | $11.87 | $11.87 | 322,657 |
| 2021-09-14 | $12.08 | $12.41 | $11.25 | $11.29 | $11.29 | 269,937 |
| 2021-09-13 | $12.30 | $12.56 | $11.95 | $11.98 | $11.98 | 275,353 |
| 2021-09-10 | $12.74 | $12.85 | $12.16 | $12.25 | $12.25 | 173,750 |
| 2021-09-09 | $12.65 | $13.15 | $12.07 | $12.43 | $12.43 | 152,561 |
| 2021-09-08 | $12.98 | $12.98 | $12.25 | $12.65 | $12.65 | 148,609 |
| 2021-09-07 | $12.75 | $12.92 | $12.45 | $12.82 | $12.82 | 208,012 |
| 2021-09-03 | $11.81 | $12.75 | $11.81 | $12.75 | $12.75 | 363,376 |
| 2021-09-02 | $11.09 | $11.90 | $11.09 | $11.80 | $11.80 | 270,945 |
| 2021-09-01 | $11.55 | $11.65 | $11.01 | $11.09 | $11.09 | 374,235 |
| 2021-08-31 | $11.24 | $11.31 | $11.00 | $11.30 | $11.30 | 298,312 |
| 2021-08-30 | $11.55 | $11.55 | $11.02 | $11.24 | $11.24 | 326,608 |
| 2021-08-27 | $11.50 | $11.67 | $11.35 | $11.45 | $11.45 | 339,176 |
| 2021-08-26 | $11.90 | $12.10 | $11.40 | $11.44 | $11.44 | 220,076 |
| 2021-08-25 | $11.90 | $12.00 | $11.82 | $11.83 | $11.83 | 167,151 |
| 2021-08-24 | $11.85 | $12.02 | $11.69 | $12.01 | $12.01 | 205,903 |
| 2021-08-23 | $11.85 | $12.20 | $11.54 | $11.64 | $11.64 | 295,794 |
| 2021-08-20 | $11.82 | $12.00 | $11.51 | $11.75 | $11.75 | 373,773 |
| 2021-08-19 | $12.21 | $12.50 | $11.84 | $11.91 | $11.91 | 266,085 |
| 2021-08-18 | $12.73 | $12.85 | $12.16 | $12.31 | $12.31 | 288,521 |
| 2021-08-17 | $12.30 | $12.45 | $12.16 | $12.25 | $12.25 | 348,365 |
| 2021-08-16 | $13.03 | $13.30 | $12.25 | $12.26 | $12.26 | 273,881 |
| 2021-08-13 | $13.36 | $13.70 | $12.42 | $12.81 | $12.81 | 1,100,180 |
| 2021-08-12 | $14.10 | $14.10 | $13.35 | $13.36 | $13.36 | 290,273 |
| 2021-08-11 | $15.55 | $15.55 | $13.65 | $13.68 | $13.68 | 543,624 |
| 2021-08-10 | $15.11 | $15.35 | $13.91 | $14.11 | $14.11 | 520,728 |
| 2021-08-09 | $17.60 | $17.60 | $14.99 | $15.12 | $15.12 | 230,202 |
| 2021-08-06 | $15.85 | $16.33 | $15.17 | $15.45 | $15.45 | 224,547 |
| 2021-08-05 | $16.94 | $18.02 | $15.45 | $15.85 | $15.85 | 239,500 |
| 2021-08-04 | $15.98 | $15.98 | $14.91 | $15.60 | $15.60 | 274,879 |
| 2021-08-03 | $15.95 | $18.78 | $15.00 | $15.47 | $15.47 | 160,429 |
| 2021-08-02 | $15.65 | $15.92 | $15.44 | $15.85 | $15.85 | 86,725 |
| 2021-07-30 | $14.50 | $15.87 | $14.39 | $15.40 | $15.40 | 222,983 |
| 2021-07-29 | $15.29 | $15.29 | $14.40 | $14.50 | $14.50 | 122,274 |
| 2021-07-28 | $13.90 | $14.98 | $13.90 | $14.75 | $14.75 | 130,391 |
| 2021-07-27 | $14.50 | $14.50 | $13.75 | $13.90 | $13.90 | 147,224 |
| 2021-07-26 | $14.28 | $15.58 | $14.10 | $14.23 | $14.23 | 118,180 |
| 2021-07-23 | $14.89 | $14.94 | $14.09 | $14.39 | $14.39 | 140,756 |
| 2021-07-22 | $15.00 | $15.00 | $14.48 | $14.55 | $14.55 | 64,972 |
| 2021-07-21 | $14.50 | $15.26 | $14.50 | $15.00 | $15.00 | 121,228 |
| 2021-07-20 | $14.30 | $14.88 | $14.23 | $14.40 | $14.40 | 61,945 |
| 2021-07-19 | $14.58 | $15.29 | $13.75 | $14.23 | $14.23 | 255,851 |
| 2021-07-16 | $14.63 | $15.30 | $14.50 | $14.58 | $14.58 | 197,514 |
| 2021-07-15 | $15.75 | $15.95 | $14.96 | $15.20 | $15.20 | 167,381 |
| 2021-07-14 | $16.33 | $16.33 | $15.40 | $16.00 | $16.00 | 226,620 |
| 2021-07-13 | $16.00 | $16.68 | $15.80 | $16.00 | $16.00 | 221,739 |
| 2021-07-12 | $15.75 | $16.02 | $15.68 | $15.86 | $15.86 | 251,286 |
| 2021-07-09 | $15.68 | $16.05 | $15.59 | $15.90 | $15.90 | 106,734 |
| 2021-07-08 | $15.33 | $15.93 | $15.25 | $15.93 | $15.93 | 178,009 |
| 2021-07-07 | $16.00 | $16.20 | $15.48 | $15.64 | $15.64 | 99,576 |
| 2021-07-06 | $16.73 | $17.50 | $15.80 | $15.90 | $15.90 | 193,510 |
| 2021-07-02 | $16.84 | $16.84 | $16.32 | $16.39 | $16.39 | 116,656 |
| 2021-07-01 | $15.46 | $17.20 | $15.46 | $16.85 | $16.85 | 394,067 |
| 2021-06-30 | $16.77 | $16.90 | $16.25 | $16.25 | $16.25 | 79,740 |
| 2021-06-29 | $16.87 | $17.10 | $16.31 | $16.84 | $16.84 | 145,423 |
| 2021-06-28 | $17.15 | $17.38 | $16.80 | $16.80 | $16.80 | 48,653 |
| 2021-06-25 | $17.59 | $18.13 | $16.86 | $17.09 | $17.09 | 138,078 |
| 2021-06-24 | $18.00 | $18.38 | $17.20 | $17.91 | $17.91 | 36,172 |
| 2021-06-23 | $16.86 | $17.57 | $16.86 | $17.31 | $17.31 | 40,352 |
| 2021-06-22 | $16.89 | $17.28 | $16.86 | $17.03 | $17.03 | 31,508 |
| 2021-06-21 | $17.11 | $19.00 | $16.59 | $17.15 | $17.15 | 57,065 |
| 2021-06-18 | $17.36 | $17.50 | $17.09 | $17.17 | $17.17 | 23,683 |
| 2021-06-17 | $17.20 | $17.60 | $17.14 | $17.14 | $17.14 | 50,535 |
| 2021-06-16 | $18.04 | $18.14 | $17.45 | $17.52 | $17.52 | 42,788 |
| 2021-06-15 | $18.37 | $18.50 | $17.65 | $17.82 | $17.82 | 33,322 |
| 2021-06-14 | $19.20 | $19.20 | $18.40 | $18.40 | $18.40 | 45,360 |
| 2021-06-11 | $19.01 | $19.11 | $18.47 | $18.55 | $18.55 | 17,587 |
| 2021-06-10 | $18.76 | $18.90 | $18.50 | $18.85 | $18.85 | 24,409 |
| 2021-06-09 | $19.10 | $19.10 | $18.46 | $18.70 | $18.70 | 30,131 |
| 2021-06-08 | $19.45 | $19.45 | $18.95 | $19.10 | $19.10 | 12,307 |
| 2021-06-07 | $19.06 | $19.37 | $18.80 | $19.37 | $19.37 | 75,104 |
| 2021-06-04 | $19.50 | $19.50 | $19.05 | $19.05 | $19.05 | 8,433 |
| 2021-06-03 | $19.17 | $19.55 | $18.50 | $19.34 | $19.34 | 112,068 |
| 2021-06-02 | $19.02 | $19.55 | $19.02 | $19.17 | $19.17 | 24,916 |
| 2021-06-01 | $20.09 | $20.23 | $19.01 | $19.01 | $19.01 | 38,489 |
| 2021-05-28 | $19.84 | $20.09 | $19.04 | $20.09 | $20.09 | 61,345 |
| 2021-05-27 | $19.60 | $19.77 | $19.01 | $19.77 | $19.77 | 51,550 |
| 2021-05-26 | $19.80 | $20.00 | $19.26 | $19.53 | $19.53 | 15,702 |
| 2021-05-25 | $20.23 | $20.36 | $19.45 | $19.81 | $19.81 | 37,393 |
| 2021-05-24 | $20.66 | $20.90 | $20.05 | $20.23 | $20.23 | 44,226 |
| 2021-05-21 | $19.49 | $20.00 | $19.49 | $20.00 | $20.00 | 36,177 |
| 2021-05-20 | $18.21 | $21.00 | $18.21 | $19.00 | $19.00 | 24,510 |
| 2021-05-19 | $21.00 | $21.00 | $19.42 | $19.80 | $19.80 | 57,076 |
| 2021-05-18 | $20.31 | $21.10 | $19.48 | $19.48 | $19.48 | 73,508 |
| 2021-05-17 | $20.05 | $20.67 | $19.34 | $19.40 | $19.40 | 52,526 |
| 2021-05-14 | $19.72 | $21.05 | $19.38 | $20.53 | $20.53 | 30,603 |
| 2021-05-13 | $19.50 | $19.75 | $19.00 | $19.74 | $19.74 | 26,994 |
| 2021-05-12 | $19.81 | $19.90 | $18.70 | $19.50 | $19.50 | 30,717 |
| 2021-05-11 | $18.70 | $20.01 | $18.35 | $20.00 | $20.00 | 35,826 |
| 2021-05-10 | $19.39 | $20.00 | $19.01 | $19.97 | $19.97 | 31,201 |
| 2021-05-07 | $17.43 | $19.13 | $17.27 | $19.13 | $19.13 | 35,200 |
| 2021-05-06 | $17.50 | $17.55 | $17.05 | $17.35 | $17.35 | 23,934 |
| 2021-05-05 | $18.27 | $18.30 | $17.20 | $17.40 | $17.40 | 38,813 |
| 2021-05-04 | $18.65 | $18.65 | $17.25 | $18.28 | $18.28 | 35,698 |
| 2021-05-03 | $17.92 | $19.00 | $17.92 | $18.40 | $18.40 | 101,958 |
| 2021-04-30 | $16.80 | $18.00 | $16.55 | $18.00 | $18.00 | 67,256 |
| 2021-04-29 | $17.66 | $17.90 | $17.09 | $17.09 | $17.09 | 36,590 |
| 2021-04-28 | $17.25 | $17.84 | $16.80 | $17.57 | $17.57 | 89,193 |
| 2021-04-27 | $17.06 | $17.44 | $16.95 | $17.10 | $17.10 | 46,592 |
| 2021-04-26 | $18.00 | $18.05 | $17.44 | $17.64 | $17.64 | 41,046 |
| 2021-04-23 | $17.80 | $18.91 | $17.46 | $17.87 | $17.87 | 66,156 |
| 2021-04-22 | $18.20 | $18.35 | $17.55 | $17.77 | $17.77 | 99,643 |
| 2021-04-21 | $17.05 | $18.20 | $17.05 | $18.20 | $18.20 | 43,397 |
| 2021-04-20 | $17.72 | $18.38 | $17.05 | $17.45 | $17.45 | 34,515 |
| 2021-04-19 | $18.24 | $18.83 | $17.25 | $17.25 | $17.25 | 31,978 |
| 2021-04-16 | $17.80 | $20.00 | $17.51 | $18.15 | $18.15 | 25,953 |
| 2021-04-15 | $18.00 | $19.00 | $18.00 | $18.25 | $18.25 | 26,638 |
| 2021-04-14 | $19.00 | $19.49 | $18.00 | $18.30 | $18.30 | 81,891 |
| 2021-04-13 | $19.60 | $20.73 | $18.00 | $18.60 | $18.60 | 46,955 |
| 2021-04-12 | $20.47 | $20.47 | $18.00 | $19.70 | $19.70 | 30,598 |
| 2021-04-09 | $20.00 | $21.00 | $19.20 | $19.50 | $19.50 | 38,844 |
| 2021-04-08 | $19.98 | $21.00 | $19.42 | $19.62 | $19.62 | 65,921 |
| 2021-04-07 | $19.36 | $19.77 | $19.18 | $19.42 | $19.42 | 20,060 |
| 2021-04-06 | $19.00 | $19.50 | $19.00 | $19.20 | $19.20 | 33,833 |
| 2021-04-05 | $19.50 | $19.76 | $18.50 | $19.09 | $19.09 | 37,287 |
| 2021-04-01 | $19.33 | $19.85 | $17.99 | $18.80 | $18.80 | 100,196 |
| 2021-03-31 | $16.69 | $18.25 | $16.50 | $18.25 | $18.25 | 110,727 |
| 2021-03-30 | $17.75 | $18.25 | $16.35 | $16.51 | $16.51 | 179,813 |
| 2021-03-29 | $18.76 | $19.08 | $17.65 | $17.75 | $17.75 | 46,564 |
| 2021-03-26 | $18.01 | $19.25 | $17.99 | $18.50 | $18.50 | 33,274 |
| 2021-03-25 | $18.38 | $18.75 | $17.52 | $18.05 | $18.05 | 76,285 |
| 2021-03-24 | $19.30 | $20.00 | $18.00 | $18.30 | $18.30 | 63,660 |
| 2021-03-23 | $20.38 | $20.38 | $19.00 | $19.25 | $19.25 | 60,592 |
| 2021-03-22 | $20.35 | $21.00 | $19.50 | $19.89 | $19.89 | 96,673 |
| 2021-03-19 | $21.00 | $21.07 | $20.46 | $20.61 | $20.61 | 40,239 |
| 2021-03-18 | $22.00 | $22.10 | $20.80 | $20.88 | $20.88 | 39,162 |
| 2021-03-17 | $23.33 | $23.33 | $21.50 | $21.75 | $21.75 | 59,450 |
| 2021-03-16 | $24.04 | $24.60 | $22.10 | $22.10 | $22.10 | 54,029 |
| 2021-03-15 | $22.13 | $24.95 | $22.00 | $24.03 | $24.03 | 327,078 |
| 2021-03-12 | $20.67 | $23.70 | $20.67 | $21.75 | $21.75 | 244,711 |
| 2021-03-11 | $19.10 | $20.57 | $18.88 | $19.89 | $19.89 | 54,205 |
| 2021-03-10 | $19.23 | $20.50 | $18.65 | $18.65 | $18.65 | 28,547 |
| 2021-03-09 | $18.63 | $19.99 | $18.60 | $18.95 | $18.95 | 104,309 |
| 2021-03-08 | $19.50 | $19.50 | $18.50 | $18.50 | $18.50 | 52,570 |
| 2021-03-05 | $21.55 | $21.55 | $18.20 | $19.00 | $19.00 | 109,311 |
| 2021-03-04 | $22.25 | $22.25 | $20.30 | $20.60 | $20.60 | 68,193 |
| 2021-03-03 | $23.23 | $23.50 | $21.75 | $21.75 | $21.75 | 24,189 |
| 2021-03-02 | $22.20 | $22.30 | $21.98 | $22.05 | $22.05 | 45,120 |
| 2021-03-01 | $22.10 | $24.00 | $21.54 | $22.18 | $22.18 | 232,985 |
| 2021-02-26 | $22.57 | $24.80 | $21.52 | $22.93 | $22.93 | 214,765 |
| 2021-02-25 | $24.04 | $24.20 | $22.55 | $23.63 | $23.63 | 179,955 |
| 2021-02-24 | $24.00 | $24.20 | $22.99 | $23.63 | $23.63 | 179,955 |
| 2021-02-23 | $23.99 | $24.40 | $22.68 | $23.99 | $23.99 | 171,919 |
| 2021-02-22 | $24.54 | $28.00 | $23.79 | $24.44 | $24.44 | 278,233 |
| 2021-02-19 | $24.34 | $28.00 | $23.99 | $25.35 | $25.35 | 140,003 |
| 2021-02-18 | $25.22 | $26.00 | $23.73 | $23.99 | $23.99 | 7,294 |
Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF) News Headlines
Recent Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF) News
Similar Companies to Verano Holdings Corp - Class A - Class A (Sub Voting) (VRNOF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |