Vtex - Class A (VTEX) Exchange: NYSE
Data as of Aug. 19, 2025
$4.09 ($0.13) 3.28%
Vtex - Class A - Daily Information
Click for more stock information on Vtex - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $4.01 |
| Previous Close | $4.09 |
| High | $4.18 |
| Low | $3.99 |
| Adjusted Open | $4.01 |
| Previous Adjusted Close | $4.09 |
| Adjusted High | $4.18 |
| Adjusted Low | $3.99 |
About Vtex - Class A (VTEX)
Vtex - Class A
Invest in Vtex - Class A (VTEX)
Historical Stock Data for Vtex - Class A (VTEX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $4.01 | $4.18 | $3.99 | $4.09 | $4.09 | 2,125,794 |
| 2025-08-14 | $4.13 | $4.21 | $3.93 | $3.96 | $3.96 | 3,372,535 |
| 2025-08-13 | $4.24 | $4.43 | $4.12 | $4.20 | $4.20 | 3,677,094 |
| 2025-08-12 | $4.21 | $4.28 | $4.15 | $4.20 | $4.20 | 1,917,744 |
| 2025-08-11 | $4.36 | $4.91 | $4.08 | $4.19 | $4.19 | 2,132,707 |
| 2025-08-08 | $4.35 | $4.44 | $4.17 | $4.31 | $4.31 | 4,521,758 |
| 2025-08-07 | $5.97 | $5.99 | $5.85 | $5.92 | $5.92 | 635,451 |
| 2025-08-06 | $5.88 | $6.00 | $5.84 | $5.91 | $5.91 | 566,533 |
| 2025-08-05 | $5.92 | $5.93 | $5.77 | $5.83 | $5.83 | 923,977 |
| 2025-08-04 | $5.84 | $5.94 | $5.80 | $5.92 | $5.92 | 536,594 |
| 2025-08-01 | $5.82 | $5.92 | $5.79 | $5.79 | $5.79 | 780,392 |
| 2025-07-31 | $6.04 | $6.13 | $5.97 | $5.97 | $5.97 | 754,035 |
| 2025-07-30 | $6.23 | $6.23 | $5.96 | $6.01 | $6.01 | 877,129 |
| 2025-07-29 | $6.24 | $6.24 | $6.15 | $6.18 | $6.18 | 603,160 |
| 2025-07-28 | $6.29 | $6.30 | $6.21 | $6.22 | $6.22 | 489,483 |
| 2025-07-25 | $6.34 | $6.34 | $6.24 | $6.29 | $6.29 | 552,008 |
| 2025-07-24 | $6.25 | $6.32 | $6.21 | $6.28 | $6.28 | 743,083 |
| 2025-07-23 | $6.17 | $6.32 | $6.10 | $6.27 | $6.27 | 773,229 |
| 2025-07-22 | $6.24 | $6.30 | $6.08 | $6.10 | $6.10 | 1,089,003 |
| 2025-07-21 | $6.50 | $6.50 | $6.16 | $6.20 | $6.20 | 1,308,942 |
| 2025-07-18 | $6.81 | $6.82 | $6.37 | $6.38 | $6.38 | 799,137 |
| 2025-07-17 | $6.73 | $6.81 | $6.66 | $6.76 | $6.76 | 1,224,456 |
| 2025-07-16 | $6.53 | $6.73 | $6.47 | $6.71 | $6.71 | 1,101,585 |
| 2025-07-15 | $6.23 | $6.50 | $6.18 | $6.50 | $6.50 | 1,298,205 |
| 2025-07-14 | $6.19 | $6.24 | $6.11 | $6.18 | $6.18 | 936,486 |
| 2025-07-11 | $6.33 | $6.36 | $6.15 | $6.16 | $6.16 | 781,574 |
| 2025-07-10 | $6.35 | $6.39 | $6.17 | $6.37 | $6.37 | 1,012,448 |
| 2025-07-09 | $6.31 | $6.37 | $6.22 | $6.36 | $6.36 | 1,238,563 |
| 2025-07-08 | $6.50 | $6.53 | $6.25 | $6.30 | $6.30 | 1,112,067 |
| 2025-07-07 | $6.52 | $6.53 | $6.37 | $6.50 | $6.50 | 1,300,316 |
| 2025-07-03 | $6.35 | $6.63 | $6.35 | $6.54 | $6.54 | 675,859 |
| 2025-07-02 | $6.39 | $6.41 | $6.18 | $6.29 | $6.29 | 1,424,143 |
| 2025-07-01 | $6.56 | $6.68 | $6.32 | $6.41 | $6.41 | 1,503,716 |
| 2025-06-30 | $6.51 | $6.73 | $6.42 | $6.60 | $6.60 | 1,313,892 |
| 2025-06-27 | $6.52 | $6.62 | $6.39 | $6.46 | $6.46 | 8,587,106 |
| 2025-06-26 | $6.51 | $6.63 | $6.44 | $6.55 | $6.55 | 798,100 |
| 2025-06-25 | $6.63 | $6.70 | $6.45 | $6.47 | $6.47 | 736,859 |
| 2025-06-24 | $6.58 | $6.73 | $6.55 | $6.61 | $6.61 | 672,555 |
| 2025-06-23 | $6.47 | $6.60 | $6.26 | $6.50 | $6.50 | 952,061 |
| 2025-06-20 | $6.32 | $6.47 | $6.30 | $6.39 | $6.39 | 678,884 |
| 2025-06-18 | $6.41 | $6.46 | $6.26 | $6.38 | $6.38 | 809,154 |
| 2025-06-17 | $6.59 | $6.65 | $6.40 | $6.41 | $6.41 | 599,286 |
| 2025-06-16 | $6.51 | $6.71 | $6.48 | $6.64 | $6.64 | 732,768 |
| 2025-06-13 | $6.46 | $6.56 | $6.46 | $6.46 | $6.46 | 1,061,952 |
| 2025-06-12 | $6.61 | $6.71 | $6.61 | $6.65 | $6.65 | 979,999 |
| 2025-06-11 | $6.64 | $6.74 | $6.55 | $6.67 | $6.67 | 956,291 |
| 2025-06-10 | $6.60 | $6.65 | $6.47 | $6.61 | $6.61 | 467,020 |
| 2025-06-09 | $6.72 | $6.72 | $6.57 | $6.58 | $6.58 | 440,599 |
| 2025-06-06 | $6.67 | $6.72 | $6.62 | $6.68 | $6.68 | 427,277 |
| 2025-06-05 | $6.65 | $6.70 | $6.58 | $6.60 | $6.60 | 759,420 |
| 2025-06-04 | $6.65 | $6.67 | $6.39 | $6.60 | $6.60 | 663,906 |
| 2025-06-03 | $6.41 | $6.69 | $6.35 | $6.62 | $6.62 | 918,872 |
| 2025-06-02 | $6.42 | $6.42 | $6.24 | $6.41 | $6.41 | 813,233 |
| 2025-05-30 | $6.38 | $6.50 | $6.34 | $6.41 | $6.41 | 962,918 |
| 2025-05-29 | $6.46 | $6.50 | $6.36 | $6.41 | $6.41 | 514,721 |
| 2025-05-28 | $6.53 | $6.53 | $6.38 | $6.38 | $6.38 | 627,682 |
| 2025-05-27 | $6.61 | $6.82 | $6.50 | $6.53 | $6.53 | 2,598,565 |
| 2025-05-23 | $6.05 | $6.20 | $6.05 | $6.19 | $6.19 | 989,581 |
| 2025-05-22 | $6.10 | $6.27 | $5.95 | $6.22 | $6.22 | 1,175,270 |
| 2025-05-21 | $6.30 | $6.37 | $6.14 | $6.14 | $6.14 | 573,321 |
| 2025-05-20 | $6.35 | $6.38 | $6.28 | $6.37 | $6.37 | 503,321 |
| 2025-05-19 | $6.12 | $6.37 | $6.08 | $6.35 | $6.35 | 466,867 |
| 2025-05-16 | $6.30 | $6.39 | $6.22 | $6.29 | $6.29 | 908,305 |
| 2025-05-15 | $6.37 | $6.44 | $6.28 | $6.30 | $6.30 | 604,132 |
| 2025-05-14 | $6.50 | $6.58 | $6.33 | $6.42 | $6.42 | 692,030 |
| 2025-05-13 | $6.24 | $6.56 | $6.24 | $6.51 | $6.51 | 1,121,088 |
| 2025-05-12 | $6.17 | $6.23 | $6.05 | $6.15 | $6.15 | 1,030,648 |
| 2025-05-09 | $6.06 | $6.09 | $5.91 | $5.94 | $5.94 | 586,293 |
| 2025-05-08 | $5.90 | $6.15 | $5.81 | $6.07 | $6.07 | 1,396,521 |
| 2025-05-07 | $5.85 | $6.13 | $5.69 | $5.85 | $5.85 | 2,017,764 |
| 2025-05-06 | $5.29 | $5.50 | $5.24 | $5.50 | $5.50 | 601,887 |
| 2025-05-05 | $5.41 | $5.46 | $5.36 | $5.37 | $5.37 | 596,468 |
| 2025-05-02 | $5.44 | $5.55 | $5.41 | $5.47 | $5.47 | 620,278 |
| 2025-05-01 | $5.46 | $5.47 | $5.34 | $5.36 | $5.36 | 367,245 |
| 2025-04-30 | $5.29 | $5.44 | $5.20 | $5.39 | $5.39 | 1,352,553 |
| 2025-04-29 | $5.32 | $5.43 | $5.30 | $5.38 | $5.38 | 597,419 |
| 2025-04-28 | $5.32 | $5.37 | $5.16 | $5.35 | $5.35 | 809,815 |
| 2025-04-25 | $5.33 | $5.47 | $5.27 | $5.36 | $5.36 | 625,689 |
| 2025-04-24 | $5.14 | $5.36 | $5.14 | $5.35 | $5.35 | 559,633 |
| 2025-04-23 | $5.17 | $5.28 | $5.10 | $5.13 | $5.13 | 796,946 |
| 2025-04-22 | $4.90 | $5.07 | $4.84 | $5.02 | $5.02 | 599,685 |
| 2025-04-21 | $4.98 | $4.98 | $4.78 | $4.84 | $4.84 | 413,050 |
| 2025-04-17 | $4.87 | $5.01 | $4.81 | $5.00 | $5.00 | 524,005 |
| 2025-04-16 | $4.90 | $4.97 | $4.82 | $4.87 | $4.87 | 551,134 |
| 2025-04-15 | $4.85 | $5.02 | $4.71 | $4.88 | $4.88 | 658,871 |
| 2025-04-14 | $5.02 | $5.03 | $4.86 | $4.91 | $4.91 | 541,583 |
| 2025-04-11 | $4.76 | $4.94 | $4.67 | $4.90 | $4.90 | 517,576 |
| 2025-04-10 | $4.88 | $4.96 | $4.66 | $4.75 | $4.75 | 675,998 |
| 2025-04-09 | $4.47 | $5.07 | $4.42 | $4.95 | $4.95 | 1,006,165 |
| 2025-04-08 | $4.73 | $4.75 | $4.42 | $4.45 | $4.45 | 882,772 |
| 2025-04-07 | $4.47 | $4.88 | $4.43 | $4.51 | $4.51 | 1,185,612 |
| 2025-04-04 | $4.78 | $4.90 | $4.50 | $4.71 | $4.71 | 1,387,825 |
| 2025-04-03 | $4.95 | $5.13 | $4.88 | $4.96 | $4.96 | 1,184,768 |
| 2025-04-02 | $5.10 | $5.33 | $5.09 | $5.24 | $5.24 | 783,816 |
| 2025-04-01 | $5.09 | $5.28 | $5.04 | $5.19 | $5.19 | 850,028 |
| 2025-03-31 | $4.97 | $5.10 | $4.82 | $5.07 | $5.07 | 783,019 |
| 2025-03-28 | $5.20 | $5.21 | $4.98 | $5.10 | $5.10 | 900,741 |
| 2025-03-27 | $4.87 | $5.26 | $4.81 | $5.18 | $5.18 | 913,700 |
| 2025-03-26 | $4.90 | $4.93 | $4.82 | $4.86 | $4.86 | 699,093 |
| 2025-03-25 | $4.90 | $5.00 | $4.81 | $4.92 | $4.92 | 508,795 |
| 2025-03-24 | $4.92 | $4.97 | $4.85 | $4.88 | $4.88 | 297,325 |
| 2025-03-21 | $4.90 | $4.97 | $4.82 | $4.84 | $4.84 | 593,931 |
| 2025-03-20 | $4.96 | $5.11 | $4.93 | $4.94 | $4.94 | 556,060 |
| 2025-03-19 | $4.94 | $5.15 | $4.89 | $5.03 | $5.03 | 843,733 |
| 2025-03-18 | $4.96 | $5.06 | $4.89 | $4.92 | $4.92 | 706,731 |
| 2025-03-17 | $4.82 | $5.12 | $4.82 | $5.02 | $5.02 | 1,671,888 |
| 2025-03-14 | $4.57 | $4.88 | $4.57 | $4.77 | $4.77 | 1,196,508 |
| 2025-03-13 | $4.48 | $4.61 | $4.42 | $4.54 | $4.54 | 711,801 |
| 2025-03-12 | $4.45 | $4.62 | $4.39 | $4.58 | $4.58 | 944,299 |
| 2025-03-11 | $4.35 | $4.48 | $4.35 | $4.39 | $4.39 | 874,631 |
| 2025-03-10 | $4.56 | $4.63 | $4.35 | $4.38 | $4.38 | 1,060,706 |
| 2025-03-07 | $4.61 | $4.73 | $4.58 | $4.64 | $4.64 | 868,246 |
| 2025-03-06 | $4.50 | $4.90 | $4.49 | $4.61 | $4.61 | 1,059,497 |
| 2025-03-05 | $4.37 | $4.61 | $4.37 | $4.60 | $4.60 | 713,000 |
| 2025-03-04 | $4.33 | $4.46 | $4.20 | $4.33 | $4.33 | 1,198,540 |
| 2025-03-03 | $4.80 | $4.84 | $4.39 | $4.46 | $4.46 | 1,280,321 |
| 2025-02-28 | $4.69 | $4.87 | $4.69 | $4.80 | $4.80 | 969,896 |
| 2025-02-27 | $4.86 | $4.94 | $4.58 | $4.74 | $4.74 | 2,289,614 |
| 2025-02-26 | $5.20 | $5.22 | $4.64 | $4.71 | $4.71 | 3,339,015 |
| 2025-02-25 | $6.10 | $6.22 | $5.93 | $5.99 | $5.99 | 689,287 |
| 2025-02-24 | $6.44 | $6.44 | $6.13 | $6.17 | $6.17 | 685,640 |
| 2025-02-21 | $6.78 | $6.79 | $6.42 | $6.42 | $6.42 | 796,425 |
| 2025-02-20 | $6.76 | $6.85 | $6.58 | $6.72 | $6.72 | 571,363 |
| 2025-02-19 | $6.50 | $6.89 | $6.36 | $6.65 | $6.65 | 1,255,955 |
| 2025-02-18 | $6.50 | $6.73 | $6.37 | $6.40 | $6.40 | 1,144,495 |
| 2025-02-14 | $6.32 | $6.44 | $6.31 | $6.36 | $6.36 | 403,942 |
| 2025-02-13 | $6.25 | $6.35 | $6.19 | $6.32 | $6.32 | 357,857 |
| 2025-02-12 | $6.22 | $6.30 | $6.17 | $6.23 | $6.23 | 387,509 |
| 2025-02-11 | $6.51 | $6.51 | $6.24 | $6.25 | $6.25 | 545,947 |
| 2025-02-10 | $6.60 | $6.60 | $6.41 | $6.41 | $6.41 | 467,127 |
| 2025-02-07 | $6.72 | $6.77 | $6.48 | $6.51 | $6.51 | 424,201 |
| 2025-02-06 | $6.71 | $6.79 | $6.68 | $6.71 | $6.71 | 304,182 |
| 2025-02-05 | $6.56 | $6.72 | $6.48 | $6.71 | $6.71 | 1,488,313 |
| 2025-02-04 | $6.61 | $6.68 | $6.53 | $6.59 | $6.59 | 1,470,508 |
| 2025-02-03 | $6.55 | $6.70 | $6.46 | $6.62 | $6.62 | 386,311 |
| 2025-01-31 | $6.78 | $6.84 | $6.62 | $6.67 | $6.67 | 535,802 |
| 2025-01-30 | $6.74 | $6.93 | $6.71 | $6.77 | $6.77 | 1,060,529 |
| 2025-01-29 | $6.74 | $6.79 | $6.50 | $6.64 | $6.64 | 403,645 |
| 2025-01-28 | $6.25 | $6.75 | $6.25 | $6.73 | $6.73 | 463,894 |
| 2025-01-27 | $6.14 | $6.33 | $6.02 | $6.22 | $6.22 | 1,770,229 |
| 2025-01-24 | $6.34 | $6.44 | $6.26 | $6.27 | $6.27 | 298,938 |
| 2025-01-23 | $6.35 | $6.37 | $6.26 | $6.32 | $6.32 | 303,182 |
| 2025-01-22 | $6.21 | $6.39 | $6.16 | $6.34 | $6.34 | 409,106 |
| 2025-01-21 | $6.07 | $6.19 | $5.95 | $6.17 | $6.17 | 431,712 |
| 2025-01-17 | $6.04 | $6.11 | $6.00 | $6.00 | $6.00 | 479,761 |
| 2025-01-16 | $6.15 | $6.19 | $5.97 | $5.99 | $5.99 | 705,818 |
| 2025-01-15 | $6.01 | $6.19 | $6.01 | $6.10 | $6.10 | 1,425,125 |
| 2025-01-14 | $5.84 | $6.00 | $5.84 | $5.95 | $5.95 | 773,040 |
| 2025-01-13 | $5.79 | $5.87 | $5.74 | $5.82 | $5.82 | 366,478 |
| 2025-01-10 | $5.91 | $6.03 | $5.84 | $5.89 | $5.89 | 594,006 |
| 2025-01-08 | $5.97 | $6.02 | $5.93 | $5.95 | $5.95 | 707,313 |
| 2025-01-07 | $5.99 | $6.17 | $5.94 | $6.00 | $6.00 | 574,164 |
| 2025-01-06 | $5.85 | $5.99 | $5.85 | $5.96 | $5.96 | 387,452 |
| 2025-01-03 | $6.01 | $6.01 | $5.78 | $5.80 | $5.80 | 467,306 |
| 2025-01-02 | $5.93 | $6.10 | $5.90 | $5.97 | $5.97 | 948,142 |
| 2024-12-31 | $5.82 | $5.94 | $5.78 | $5.89 | $5.89 | 513,545 |
| 2024-12-30 | $5.65 | $5.78 | $5.60 | $5.78 | $5.78 | 674,654 |
| 2024-12-27 | $5.81 | $5.91 | $5.67 | $5.75 | $5.75 | 562,535 |
| 2024-12-26 | $5.79 | $5.88 | $5.75 | $5.88 | $5.88 | 540,007 |
| 2024-12-24 | $5.85 | $5.92 | $5.79 | $5.81 | $5.81 | 248,006 |
| 2024-12-23 | $5.64 | $6.00 | $5.63 | $5.84 | $5.84 | 1,218,767 |
| 2024-12-20 | $5.79 | $5.87 | $5.66 | $5.68 | $5.68 | 736,056 |
| 2024-12-19 | $6.00 | $6.05 | $5.83 | $5.84 | $5.84 | 981,602 |
| 2024-12-18 | $6.21 | $6.21 | $5.73 | $5.78 | $5.78 | 1,106,908 |
| 2024-12-17 | $6.20 | $6.28 | $6.13 | $6.20 | $6.20 | 833,011 |
| 2024-12-16 | $6.30 | $6.34 | $6.20 | $6.23 | $6.23 | 604,304 |
| 2024-12-13 | $6.40 | $6.54 | $6.34 | $6.34 | $6.34 | 736,387 |
| 2024-12-12 | $6.62 | $6.63 | $6.34 | $6.40 | $6.40 | 778,144 |
| 2024-12-11 | $6.33 | $6.67 | $6.32 | $6.64 | $6.64 | 1,036,889 |
| 2024-12-10 | $6.16 | $6.31 | $6.16 | $6.30 | $6.30 | 890,380 |
| 2024-12-09 | $6.47 | $6.47 | $6.16 | $6.19 | $6.19 | 835,561 |
| 2024-12-06 | $6.46 | $6.52 | $6.34 | $6.45 | $6.45 | 679,483 |
| 2024-12-05 | $6.36 | $6.54 | $6.36 | $6.45 | $6.45 | 736,544 |
| 2024-12-04 | $6.24 | $6.58 | $6.18 | $6.36 | $6.36 | 841,920 |
| 2024-12-03 | $6.06 | $6.19 | $5.99 | $6.18 | $6.18 | 611,566 |
| 2024-12-02 | $6.15 | $6.15 | $5.94 | $6.09 | $6.09 | 487,993 |
| 2024-11-29 | $6.31 | $6.37 | $6.11 | $6.22 | $6.22 | 453,468 |
| 2024-11-27 | $6.45 | $6.45 | $6.25 | $6.31 | $6.31 | 319,085 |
| 2024-11-26 | $6.56 | $6.59 | $6.42 | $6.45 | $6.45 | 371,382 |
| 2024-11-25 | $6.56 | $6.68 | $6.44 | $6.49 | $6.49 | 757,780 |
| 2024-11-22 | $6.43 | $6.57 | $6.43 | $6.46 | $6.46 | 451,071 |
| 2024-11-21 | $6.29 | $6.44 | $6.19 | $6.38 | $6.38 | 351,791 |
| 2024-11-20 | $6.24 | $6.34 | $6.15 | $6.28 | $6.28 | 267,304 |
| 2024-11-19 | $6.20 | $6.29 | $6.12 | $6.24 | $6.24 | 624,036 |
| 2024-11-18 | $6.28 | $6.30 | $6.14 | $6.22 | $6.22 | 619,449 |
| 2024-11-15 | $6.53 | $6.62 | $6.29 | $6.29 | $6.29 | 319,879 |
| 2024-11-14 | $6.56 | $6.56 | $6.42 | $6.52 | $6.52 | 406,415 |
| 2024-11-13 | $6.51 | $6.63 | $6.46 | $6.55 | $6.55 | 638,385 |
| 2024-11-12 | $6.61 | $6.77 | $6.52 | $6.53 | $6.53 | 377,171 |
| 2024-11-11 | $6.64 | $6.70 | $6.53 | $6.60 | $6.60 | 393,838 |
| 2024-11-08 | $6.63 | $6.67 | $6.43 | $6.65 | $6.65 | 442,502 |
| 2024-11-07 | $6.74 | $6.85 | $6.68 | $6.71 | $6.71 | 548,416 |
| 2024-11-06 | $6.50 | $6.89 | $6.27 | $6.72 | $6.72 | 1,099,316 |
| 2024-11-05 | $6.89 | $6.93 | $6.75 | $6.89 | $6.89 | 465,783 |
| 2024-11-04 | $6.71 | $6.95 | $6.67 | $6.86 | $6.86 | 374,562 |
| 2024-11-01 | $6.86 | $6.97 | $6.74 | $6.74 | $6.74 | 320,537 |
| 2024-10-31 | $6.87 | $6.91 | $6.70 | $6.76 | $6.76 | 622,796 |
| 2024-10-30 | $6.96 | $7.05 | $6.86 | $6.95 | $6.95 | 469,536 |
| 2024-10-29 | $6.85 | $7.07 | $6.77 | $6.93 | $6.93 | 492,542 |
| 2024-10-28 | $6.64 | $6.89 | $6.63 | $6.84 | $6.84 | 265,876 |
| 2024-10-25 | $6.64 | $6.69 | $6.53 | $6.64 | $6.64 | 393,068 |
| 2024-10-24 | $6.61 | $6.67 | $6.51 | $6.65 | $6.65 | 319,594 |
| 2024-10-23 | $6.75 | $6.77 | $6.56 | $6.58 | $6.58 | 455,128 |
| 2024-10-22 | $6.86 | $6.91 | $6.74 | $6.77 | $6.77 | 573,079 |
| 2024-10-21 | $6.88 | $6.88 | $6.79 | $6.82 | $6.82 | 254,191 |
| 2024-10-18 | $6.94 | $6.99 | $6.89 | $6.90 | $6.90 | 173,681 |
| 2024-10-17 | $7.00 | $7.02 | $6.91 | $6.94 | $6.94 | 137,048 |
| 2024-10-16 | $6.96 | $7.00 | $6.91 | $6.98 | $6.98 | 171,765 |
| 2024-10-15 | $7.04 | $7.06 | $6.92 | $6.96 | $6.96 | 177,237 |
| 2024-10-14 | $7.14 | $7.14 | $6.89 | $7.01 | $7.01 | 368,392 |
| 2024-10-11 | $7.28 | $7.31 | $7.13 | $7.13 | $7.13 | 319,433 |
| 2024-10-10 | $7.22 | $7.28 | $7.19 | $7.23 | $7.23 | 178,057 |
| 2024-10-09 | $7.32 | $7.38 | $7.15 | $7.26 | $7.26 | 330,182 |
| 2024-10-08 | $7.20 | $7.42 | $7.20 | $7.39 | $7.39 | 276,605 |
| 2024-10-07 | $7.42 | $7.42 | $7.05 | $7.19 | $7.19 | 365,685 |
| 2024-10-04 | $7.25 | $7.56 | $7.21 | $7.44 | $7.44 | 454,421 |
| 2024-10-03 | $7.33 | $7.49 | $7.13 | $7.15 | $7.15 | 519,262 |
| 2024-10-02 | $7.36 | $7.58 | $7.34 | $7.45 | $7.45 | 564,837 |
| 2024-10-01 | $7.40 | $7.50 | $7.32 | $7.39 | $7.39 | 510,483 |
| 2024-09-30 | $7.32 | $7.46 | $7.26 | $7.44 | $7.44 | 408,712 |
| 2024-09-27 | $7.18 | $7.33 | $7.15 | $7.32 | $7.32 | 345,645 |
| 2024-09-26 | $7.31 | $7.35 | $7.14 | $7.17 | $7.17 | 240,385 |
| 2024-09-25 | $7.02 | $7.25 | $7.00 | $7.19 | $7.19 | 315,060 |
| 2024-09-24 | $7.10 | $7.17 | $7.01 | $7.05 | $7.05 | 272,077 |
| 2024-09-23 | $7.37 | $7.37 | $7.01 | $7.01 | $7.01 | 312,207 |
| 2024-09-20 | $7.31 | $7.39 | $7.22 | $7.38 | $7.38 | 436,200 |
| 2024-09-19 | $7.05 | $7.44 | $7.00 | $7.29 | $7.29 | 697,619 |
| 2024-09-18 | $6.77 | $6.87 | $6.70 | $6.85 | $6.85 | 347,363 |
| 2024-09-17 | $6.66 | $6.78 | $6.64 | $6.77 | $6.77 | 313,994 |
| 2024-09-16 | $6.83 | $6.86 | $6.61 | $6.61 | $6.61 | 372,646 |
| 2024-09-13 | $6.83 | $6.93 | $6.83 | $6.84 | $6.84 | 285,119 |
| 2024-09-12 | $6.70 | $6.83 | $6.67 | $6.82 | $6.82 | 524,020 |
| 2024-09-11 | $6.57 | $6.74 | $6.49 | $6.70 | $6.70 | 294,330 |
| 2024-09-10 | $6.55 | $6.70 | $6.46 | $6.54 | $6.54 | 346,374 |
| 2024-09-09 | $6.73 | $6.75 | $6.63 | $6.70 | $6.70 | 396,608 |
| 2024-09-06 | $6.75 | $6.78 | $6.58 | $6.72 | $6.72 | 550,498 |
| 2024-09-05 | $6.76 | $6.79 | $6.62 | $6.74 | $6.74 | 632,875 |
| 2024-09-04 | $6.71 | $6.83 | $6.63 | $6.77 | $6.77 | 512,844 |
| 2024-09-03 | $7.00 | $7.08 | $6.70 | $6.71 | $6.71 | 495,368 |
| 2024-08-30 | $7.12 | $7.18 | $6.99 | $7.06 | $7.06 | 1,804,074 |
| 2024-08-29 | $7.21 | $7.27 | $7.05 | $7.06 | $7.06 | 502,539 |
| 2024-08-28 | $7.29 | $7.31 | $7.15 | $7.20 | $7.20 | 506,622 |
| 2024-08-27 | $7.35 | $7.47 | $7.23 | $7.40 | $7.40 | 479,193 |
| 2024-08-26 | $7.53 | $7.61 | $7.37 | $7.39 | $7.39 | 693,304 |
| 2024-08-23 | $7.33 | $7.60 | $7.33 | $7.55 | $7.55 | 805,586 |
| 2024-08-22 | $7.70 | $7.73 | $7.29 | $7.33 | $7.33 | 404,870 |
| 2024-08-21 | $7.97 | $8.03 | $7.66 | $7.67 | $7.67 | 472,607 |
| 2024-08-20 | $7.59 | $8.00 | $7.59 | $7.84 | $7.84 | 1,718,922 |
| 2024-08-19 | $7.37 | $7.64 | $7.18 | $7.61 | $7.61 | 1,188,057 |
| 2024-08-16 | $7.37 | $7.40 | $7.22 | $7.37 | $7.37 | 308,960 |
| 2024-08-15 | $7.39 | $7.50 | $7.32 | $7.36 | $7.36 | 379,239 |
| 2024-08-14 | $7.13 | $7.38 | $7.09 | $7.32 | $7.32 | 306,149 |
| 2024-08-13 | $7.06 | $7.23 | $7.02 | $7.14 | $7.14 | 490,667 |
| 2024-08-12 | $6.89 | $7.04 | $6.86 | $6.94 | $6.94 | 425,958 |
| 2024-08-09 | $6.81 | $6.93 | $6.72 | $6.89 | $6.89 | 465,345 |
| 2024-08-08 | $6.88 | $6.91 | $6.74 | $6.76 | $6.76 | 491,680 |
| 2024-08-07 | $7.30 | $7.30 | $6.68 | $6.85 | $6.85 | 764,071 |
| 2024-08-06 | $6.00 | $6.07 | $5.93 | $6.02 | $6.02 | 346,393 |
| 2024-08-05 | $5.75 | $6.01 | $5.72 | $5.96 | $5.96 | 761,593 |
| 2024-08-02 | $6.15 | $6.27 | $6.01 | $6.14 | $6.14 | 671,388 |
| 2024-08-01 | $6.50 | $6.52 | $6.19 | $6.33 | $6.33 | 695,625 |
| 2024-07-31 | $6.43 | $6.53 | $6.37 | $6.48 | $6.48 | 641,127 |
| 2024-07-30 | $6.35 | $6.43 | $6.27 | $6.41 | $6.41 | 467,708 |
| 2024-07-29 | $6.65 | $6.66 | $6.33 | $6.33 | $6.33 | 530,765 |
| 2024-07-26 | $6.56 | $6.68 | $6.51 | $6.64 | $6.64 | 317,353 |
| 2024-07-25 | $6.41 | $6.64 | $6.39 | $6.56 | $6.56 | 412,072 |
| 2024-07-24 | $6.63 | $6.69 | $6.44 | $6.46 | $6.46 | 384,601 |
| 2024-07-23 | $6.79 | $6.85 | $6.66 | $6.66 | $6.66 | 326,334 |
| 2024-07-22 | $6.71 | $6.85 | $6.68 | $6.78 | $6.78 | 313,878 |
| 2024-07-19 | $6.63 | $6.76 | $6.56 | $6.71 | $6.71 | 418,909 |
| 2024-07-18 | $6.77 | $6.85 | $6.54 | $6.62 | $6.62 | 686,677 |
| 2024-07-17 | $7.00 | $7.03 | $6.74 | $6.78 | $6.78 | 403,896 |
| 2024-07-16 | $6.91 | $7.27 | $6.89 | $7.11 | $7.11 | 478,363 |
| 2024-07-15 | $7.22 | $7.27 | $6.77 | $6.86 | $6.86 | 524,678 |
| 2024-07-12 | $7.12 | $7.24 | $7.10 | $7.22 | $7.22 | 572,833 |
| 2024-07-11 | $7.19 | $7.23 | $7.00 | $7.11 | $7.11 | 425,031 |
| 2024-07-10 | $7.34 | $7.40 | $6.95 | $7.11 | $7.11 | 554,485 |
| 2024-07-09 | $7.39 | $7.44 | $7.24 | $7.30 | $7.30 | 342,467 |
| 2024-07-08 | $7.29 | $7.43 | $7.21 | $7.38 | $7.38 | 823,372 |
| 2024-07-05 | $7.26 | $7.32 | $7.18 | $7.29 | $7.29 | 624,334 |
| 2024-07-03 | $7.22 | $7.34 | $7.18 | $7.19 | $7.19 | 323,067 |
| 2024-07-02 | $7.19 | $7.25 | $7.14 | $7.19 | $7.19 | 236,015 |
| 2024-07-01 | $7.26 | $7.34 | $7.07 | $7.21 | $7.21 | 265,813 |
| 2024-06-28 | $7.15 | $7.33 | $7.10 | $7.26 | $7.26 | 583,243 |
| 2024-06-27 | $7.01 | $7.22 | $7.01 | $7.16 | $7.16 | 411,519 |
| 2024-06-26 | $6.92 | $7.01 | $6.91 | $6.99 | $6.99 | 363,682 |
| 2024-06-25 | $6.89 | $6.95 | $6.80 | $6.93 | $6.93 | 244,953 |
| 2024-06-24 | $6.73 | $6.88 | $6.70 | $6.87 | $6.87 | 403,902 |
| 2024-06-21 | $6.66 | $6.86 | $6.59 | $6.75 | $6.75 | 506,415 |
| 2024-06-20 | $6.50 | $6.66 | $6.38 | $6.65 | $6.65 | 488,435 |
| 2024-06-18 | $6.72 | $6.79 | $6.46 | $6.51 | $6.51 | 407,379 |
| 2024-06-17 | $6.69 | $6.80 | $6.62 | $6.74 | $6.74 | 242,718 |
| 2024-06-14 | $6.74 | $6.85 | $6.70 | $6.73 | $6.73 | 399,014 |
| 2024-06-13 | $6.75 | $6.89 | $6.68 | $6.77 | $6.77 | 775,466 |
| 2024-06-12 | $6.66 | $6.75 | $6.60 | $6.72 | $6.72 | 529,972 |
| 2024-06-11 | $6.63 | $6.63 | $6.54 | $6.62 | $6.62 | 158,813 |
| 2024-06-10 | $6.56 | $6.68 | $6.53 | $6.66 | $6.66 | 190,833 |
| 2024-06-07 | $6.78 | $6.80 | $6.56 | $6.58 | $6.58 | 232,653 |
| 2024-06-06 | $6.77 | $6.84 | $6.75 | $6.82 | $6.82 | 133,211 |
| 2024-06-05 | $6.61 | $6.77 | $6.59 | $6.76 | $6.76 | 464,365 |
| 2024-06-04 | $6.66 | $6.70 | $6.55 | $6.60 | $6.60 | 365,688 |
| 2024-06-03 | $6.82 | $6.86 | $6.67 | $6.71 | $6.71 | 420,075 |
| 2024-05-31 | $6.90 | $6.95 | $6.72 | $6.86 | $6.86 | 399,708 |
| 2024-05-30 | $6.73 | $6.79 | $6.66 | $6.77 | $6.77 | 241,291 |
| 2024-05-29 | $6.72 | $6.86 | $6.70 | $6.72 | $6.72 | 376,310 |
| 2024-05-28 | $6.96 | $6.99 | $6.78 | $6.81 | $6.81 | 416,921 |
| 2024-05-24 | $6.93 | $7.05 | $6.93 | $7.01 | $7.01 | 340,908 |
| 2024-05-23 | $7.05 | $7.06 | $6.90 | $6.93 | $6.93 | 264,253 |
| 2024-05-22 | $7.00 | $7.08 | $6.98 | $6.99 | $6.99 | 382,734 |
| 2024-05-21 | $6.87 | $7.06 | $6.85 | $7.03 | $7.03 | 645,935 |
| 2024-05-20 | $7.05 | $7.12 | $6.86 | $6.86 | $6.86 | 342,616 |
| 2024-05-17 | $7.16 | $7.16 | $6.97 | $7.03 | $7.03 | 480,768 |
| 2024-05-16 | $7.28 | $7.28 | $7.01 | $7.13 | $7.13 | 644,100 |
| 2024-05-15 | $7.40 | $7.49 | $7.25 | $7.27 | $7.27 | 527,360 |
| 2024-05-14 | $6.97 | $7.38 | $6.89 | $7.32 | $7.32 | 1,023,095 |
| 2024-05-13 | $6.63 | $6.70 | $6.50 | $6.55 | $6.55 | 730,710 |
| 2024-05-10 | $6.73 | $6.79 | $6.60 | $6.62 | $6.62 | 756,172 |
| 2024-05-09 | $6.90 | $6.90 | $6.60 | $6.79 | $6.79 | 1,044,897 |
| 2024-05-08 | $6.97 | $7.50 | $6.64 | $6.94 | $6.94 | 2,328,232 |
| 2024-05-07 | $8.05 | $8.24 | $8.01 | $8.13 | $8.13 | 539,622 |
| 2024-05-06 | $7.92 | $8.15 | $7.81 | $8.08 | $8.08 | 555,622 |
| 2024-05-03 | $7.62 | $7.95 | $7.52 | $7.90 | $7.90 | 488,592 |
| 2024-05-02 | $7.43 | $7.59 | $7.38 | $7.52 | $7.52 | 240,121 |
| 2024-05-01 | $7.40 | $7.57 | $7.33 | $7.41 | $7.41 | 181,899 |
| 2024-04-30 | $7.39 | $7.55 | $7.33 | $7.42 | $7.42 | 420,330 |
| 2024-04-29 | $7.46 | $7.50 | $7.32 | $7.41 | $7.41 | 310,587 |
| 2024-04-26 | $7.38 | $7.46 | $7.33 | $7.46 | $7.46 | 300,871 |
| 2024-04-25 | $7.20 | $7.38 | $7.14 | $7.32 | $7.32 | 341,092 |
| 2024-04-24 | $7.34 | $7.41 | $7.13 | $7.34 | $7.34 | 390,077 |
| 2024-04-23 | $7.51 | $7.58 | $7.22 | $7.30 | $7.30 | 435,892 |
| 2024-04-22 | $7.59 | $7.69 | $7.32 | $7.49 | $7.49 | 467,611 |
| 2024-04-19 | $7.68 | $7.78 | $7.55 | $7.58 | $7.58 | 347,199 |
| 2024-04-18 | $7.44 | $7.77 | $7.33 | $7.71 | $7.71 | 591,543 |
| 2024-04-17 | $7.49 | $7.61 | $7.36 | $7.43 | $7.43 | 300,529 |
| 2024-04-16 | $7.46 | $7.65 | $7.37 | $7.44 | $7.44 | 530,311 |
| 2024-04-15 | $7.88 | $7.89 | $7.43 | $7.48 | $7.48 | 375,352 |
| 2024-04-12 | $8.26 | $8.29 | $7.79 | $7.86 | $7.86 | 471,636 |
| 2024-04-11 | $8.52 | $8.95 | $8.11 | $8.26 | $8.26 | 434,906 |
| 2024-04-10 | $8.75 | $9.10 | $8.48 | $8.49 | $8.49 | 1,187,371 |
| 2024-04-09 | $8.37 | $8.44 | $8.20 | $8.42 | $8.42 | 349,845 |
| 2024-04-08 | $8.04 | $8.39 | $7.93 | $8.37 | $8.37 | 320,638 |
| 2024-04-05 | $7.99 | $8.08 | $7.94 | $8.04 | $8.04 | 196,495 |
| 2024-04-04 | $8.07 | $8.15 | $7.93 | $8.00 | $8.00 | 463,357 |
| 2024-04-03 | $8.02 | $8.09 | $8.00 | $8.04 | $8.04 | 600,180 |
| 2024-04-02 | $8.06 | $8.18 | $8.06 | $8.09 | $8.09 | 251,029 |
| 2024-04-01 | $8.18 | $8.19 | $7.95 | $8.12 | $8.12 | 407,189 |
| 2024-03-28 | $8.21 | $8.26 | $8.08 | $8.17 | $8.17 | 327,301 |
| 2024-03-27 | $8.45 | $8.47 | $8.19 | $8.22 | $8.22 | 325,857 |
| 2024-03-26 | $8.62 | $8.66 | $8.32 | $8.36 | $8.36 | 297,524 |
| 2024-03-25 | $8.60 | $8.62 | $8.42 | $8.57 | $8.57 | 350,957 |
| 2024-03-22 | $8.61 | $8.65 | $8.49 | $8.58 | $8.58 | 254,653 |
| 2024-03-21 | $8.93 | $8.97 | $8.59 | $8.61 | $8.61 | 242,364 |
| 2024-03-20 | $8.54 | $8.92 | $8.51 | $8.87 | $8.87 | 462,369 |
| 2024-03-19 | $8.76 | $8.78 | $8.48 | $8.52 | $8.52 | 318,402 |
| 2024-03-18 | $8.68 | $8.83 | $8.63 | $8.81 | $8.81 | 314,759 |
| 2024-03-15 | $8.80 | $8.86 | $8.60 | $8.68 | $8.68 | 430,003 |
| 2024-03-14 | $8.99 | $9.00 | $8.83 | $8.84 | $8.84 | 212,362 |
| 2024-03-13 | $8.92 | $9.01 | $8.91 | $8.99 | $8.99 | 366,918 |
| 2024-03-12 | $8.87 | $9.05 | $8.80 | $9.00 | $9.00 | 494,213 |
| 2024-03-11 | $9.19 | $9.28 | $8.90 | $8.91 | $8.91 | 608,405 |
| 2024-03-08 | $9.41 | $9.59 | $9.09 | $9.21 | $9.21 | 1,259,501 |
| 2024-03-07 | $9.00 | $9.43 | $8.72 | $9.41 | $9.41 | 2,342,206 |
| 2024-03-06 | $8.36 | $9.01 | $8.36 | $8.86 | $8.86 | 1,644,518 |
| 2024-03-05 | $8.40 | $8.44 | $8.08 | $8.31 | $8.31 | 483,985 |
| 2024-03-04 | $8.31 | $8.52 | $8.06 | $8.52 | $8.52 | 477,368 |
| 2024-03-01 | $8.35 | $8.78 | $8.23 | $8.31 | $8.31 | 493,586 |
| 2024-02-29 | $8.40 | $8.41 | $7.72 | $8.34 | $8.34 | 1,206,090 |
| 2024-02-28 | $8.47 | $8.70 | $7.81 | $8.41 | $8.41 | 1,570,462 |
| 2024-02-27 | $7.41 | $7.74 | $7.41 | $7.73 | $7.73 | 447,281 |
| 2024-02-26 | $7.41 | $7.44 | $7.30 | $7.40 | $7.40 | 467,457 |
| 2024-02-23 | $7.40 | $7.51 | $7.31 | $7.43 | $7.43 | 255,535 |
| 2024-02-22 | $7.24 | $7.41 | $7.23 | $7.38 | $7.38 | 198,042 |
| 2024-02-21 | $7.11 | $7.17 | $7.01 | $7.17 | $7.17 | 306,274 |
| 2024-02-20 | $7.10 | $7.21 | $7.01 | $7.19 | $7.19 | 412,307 |
| 2024-02-16 | $7.31 | $7.31 | $7.02 | $7.15 | $7.15 | 320,792 |
| 2024-02-15 | $7.42 | $7.61 | $7.23 | $7.33 | $7.33 | 424,704 |
| 2024-02-14 | $7.53 | $7.66 | $7.38 | $7.38 | $7.38 | 222,072 |
| 2024-02-13 | $7.47 | $7.57 | $7.38 | $7.53 | $7.53 | 247,084 |
| 2024-02-12 | $7.65 | $7.67 | $7.46 | $7.58 | $7.58 | 175,779 |
| 2024-02-09 | $7.74 | $7.80 | $7.65 | $7.65 | $7.65 | 138,497 |
| 2024-02-08 | $7.70 | $7.77 | $7.63 | $7.75 | $7.75 | 192,117 |
| 2024-02-07 | $7.74 | $7.83 | $7.70 | $7.73 | $7.73 | 144,484 |
| 2024-02-06 | $7.87 | $7.90 | $7.69 | $7.77 | $7.77 | 170,672 |
| 2024-02-05 | $8.02 | $8.02 | $7.75 | $7.82 | $7.82 | 585,228 |
| 2024-02-02 | $8.21 | $8.22 | $8.04 | $8.04 | $8.04 | 395,636 |
| 2024-02-01 | $8.15 | $8.21 | $8.02 | $8.20 | $8.20 | 317,104 |
| 2024-01-31 | $8.16 | $8.38 | $8.03 | $8.15 | $8.15 | 523,620 |
| 2024-01-30 | $8.20 | $8.27 | $8.02 | $8.22 | $8.22 | 483,520 |
| 2024-01-29 | $8.18 | $8.28 | $8.12 | $8.19 | $8.19 | 374,890 |
| 2024-01-26 | $8.09 | $8.25 | $7.98 | $8.16 | $8.16 | 306,107 |
| 2024-01-25 | $8.00 | $8.08 | $7.92 | $8.07 | $8.07 | 190,096 |
| 2024-01-24 | $8.09 | $8.26 | $7.97 | $8.00 | $8.00 | 243,229 |
| 2024-01-23 | $8.10 | $8.15 | $7.98 | $8.05 | $8.05 | 290,665 |
| 2024-01-22 | $7.89 | $8.24 | $7.89 | $8.01 | $8.01 | 719,082 |
| 2024-01-19 | $7.71 | $7.72 | $7.27 | $7.71 | $7.71 | 629,827 |
| 2024-01-18 | $7.86 | $7.97 | $7.64 | $7.71 | $7.71 | 483,784 |
| 2024-01-17 | $7.64 | $7.95 | $7.64 | $7.85 | $7.85 | 587,251 |
| 2024-01-16 | $7.70 | $7.73 | $7.58 | $7.72 | $7.72 | 245,633 |
| 2024-01-12 | $7.63 | $7.86 | $7.62 | $7.76 | $7.76 | 300,526 |
| 2024-01-11 | $7.52 | $7.67 | $7.43 | $7.67 | $7.67 | 213,431 |
| 2024-01-10 | $7.62 | $7.69 | $7.47 | $7.49 | $7.49 | 318,546 |
| 2024-01-09 | $7.68 | $7.81 | $7.58 | $7.62 | $7.62 | 441,410 |
| 2024-01-08 | $7.71 | $7.84 | $7.60 | $7.61 | $7.61 | 691,703 |
| 2024-01-05 | $7.27 | $8.05 | $7.05 | $7.54 | $7.54 | 1,389,161 |
| 2024-01-04 | $6.61 | $6.86 | $6.56 | $6.81 | $6.81 | 269,961 |
| 2024-01-03 | $6.65 | $6.79 | $6.55 | $6.60 | $6.60 | 255,921 |
| 2024-01-02 | $6.82 | $6.95 | $6.61 | $6.69 | $6.69 | 267,785 |
| 2023-12-29 | $6.88 | $6.96 | $6.80 | $6.88 | $6.88 | 247,408 |
| 2023-12-28 | $6.70 | $6.91 | $6.66 | $6.87 | $6.87 | 249,181 |
| 2023-12-27 | $6.76 | $6.90 | $6.66 | $6.73 | $6.73 | 249,966 |
| 2023-12-26 | $6.60 | $6.75 | $6.42 | $6.73 | $6.73 | 364,549 |
| 2023-12-22 | $6.70 | $6.72 | $6.61 | $6.62 | $6.62 | 191,234 |
| 2023-12-21 | $6.74 | $6.76 | $6.65 | $6.68 | $6.68 | 178,076 |
| 2023-12-20 | $6.94 | $6.96 | $6.68 | $6.70 | $6.70 | 130,684 |
| 2023-12-19 | $6.71 | $7.01 | $6.69 | $6.97 | $6.97 | 324,677 |
| 2023-12-18 | $6.63 | $6.72 | $6.51 | $6.72 | $6.72 | 362,315 |
| 2023-12-15 | $6.62 | $6.64 | $6.54 | $6.63 | $6.63 | 289,467 |
| 2023-12-14 | $6.77 | $6.83 | $6.57 | $6.65 | $6.65 | 261,410 |
| 2023-12-13 | $6.77 | $6.77 | $6.55 | $6.74 | $6.74 | 228,883 |
| 2023-12-12 | $6.70 | $6.83 | $6.62 | $6.78 | $6.78 | 236,883 |
| 2023-12-11 | $6.83 | $6.83 | $6.62 | $6.70 | $6.70 | 249,285 |
| 2023-12-08 | $6.72 | $6.87 | $6.44 | $6.83 | $6.83 | 234,064 |
| 2023-12-07 | $6.94 | $7.02 | $6.77 | $6.81 | $6.81 | 252,774 |
| 2023-12-06 | $6.81 | $6.99 | $6.70 | $6.94 | $6.94 | 390,986 |
| 2023-12-05 | $6.83 | $6.93 | $6.76 | $6.82 | $6.82 | 158,652 |
| 2023-12-04 | $6.93 | $6.95 | $6.81 | $6.86 | $6.86 | 246,919 |
| 2023-12-01 | $6.85 | $6.94 | $6.74 | $6.93 | $6.93 | 327,295 |
| 2023-11-30 | $6.93 | $7.03 | $6.76 | $6.87 | $6.87 | 235,347 |
| 2023-11-29 | $6.99 | $7.10 | $6.89 | $6.93 | $6.93 | 296,517 |
| 2023-11-28 | $6.92 | $7.09 | $6.88 | $6.99 | $6.99 | 349,342 |
| 2023-11-27 | $6.90 | $6.98 | $6.83 | $6.96 | $6.96 | 284,536 |
| 2023-11-24 | $7.14 | $7.14 | $6.85 | $6.90 | $6.90 | 134,991 |
| 2023-11-22 | $7.00 | $7.14 | $6.90 | $7.08 | $7.08 | 441,696 |
| 2023-11-21 | $7.06 | $7.12 | $6.87 | $6.90 | $6.90 | 296,078 |
| 2023-11-20 | $6.85 | $7.15 | $6.70 | $7.07 | $7.07 | 1,199,631 |
| 2023-11-17 | $6.68 | $6.84 | $6.66 | $6.75 | $6.75 | 339,061 |
| 2023-11-16 | $6.67 | $6.79 | $6.53 | $6.68 | $6.68 | 545,924 |
| 2023-11-15 | $6.68 | $6.78 | $6.60 | $6.74 | $6.74 | 282,964 |
| 2023-11-14 | $6.55 | $6.67 | $6.46 | $6.63 | $6.63 | 658,345 |
| 2023-11-13 | $6.67 | $6.72 | $6.40 | $6.42 | $6.42 | 244,758 |
| 2023-11-10 | $6.26 | $6.65 | $6.26 | $6.65 | $6.65 | 782,888 |
| 2023-11-09 | $6.48 | $6.55 | $6.30 | $6.34 | $6.34 | 790,340 |
| 2023-11-08 | $6.44 | $6.78 | $5.99 | $6.39 | $6.39 | 2,160,980 |
| 2023-11-07 | $5.52 | $5.90 | $5.52 | $5.86 | $5.86 | 426,320 |
| 2023-11-06 | $5.74 | $5.80 | $5.48 | $5.56 | $5.56 | 281,919 |
| 2023-11-03 | $5.54 | $5.86 | $5.53 | $5.71 | $5.71 | 1,034,606 |
| 2023-11-02 | $5.50 | $5.63 | $5.47 | $5.55 | $5.55 | 408,822 |
| 2023-11-01 | $5.45 | $5.49 | $5.39 | $5.42 | $5.42 | 796,953 |
| 2023-10-31 | $5.42 | $5.44 | $5.37 | $5.41 | $5.41 | 332,432 |
| 2023-10-30 | $5.44 | $5.44 | $5.31 | $5.36 | $5.36 | 252,060 |
| 2023-10-27 | $5.38 | $5.56 | $5.37 | $5.40 | $5.40 | 415,397 |
| 2023-10-26 | $5.49 | $5.54 | $5.34 | $5.37 | $5.37 | 386,612 |
| 2023-10-25 | $5.47 | $5.64 | $5.43 | $5.49 | $5.49 | 436,863 |
| 2023-10-24 | $5.25 | $5.49 | $5.25 | $5.38 | $5.38 | 557,785 |
| 2023-10-23 | $5.19 | $5.34 | $5.05 | $5.25 | $5.25 | 766,700 |
| 2023-10-20 | $5.13 | $5.21 | $4.99 | $5.21 | $5.21 | 804,272 |
| 2023-10-19 | $4.98 | $5.23 | $4.97 | $5.11 | $5.11 | 905,126 |
| 2023-10-18 | $5.03 | $5.05 | $4.95 | $4.99 | $4.99 | 679,590 |
| 2023-10-17 | $4.92 | $5.13 | $4.89 | $5.06 | $5.06 | 398,607 |
| 2023-10-16 | $4.85 | $4.97 | $4.78 | $4.96 | $4.96 | 236,039 |
| 2023-10-13 | $4.79 | $4.85 | $4.74 | $4.83 | $4.83 | 274,576 |
| 2023-10-12 | $4.80 | $4.84 | $4.66 | $4.79 | $4.79 | 523,634 |
| 2023-10-11 | $4.82 | $4.95 | $4.81 | $4.85 | $4.85 | 316,547 |
| 2023-10-10 | $4.81 | $4.98 | $4.78 | $4.80 | $4.80 | 400,840 |
| 2023-10-09 | $5.05 | $5.05 | $4.84 | $4.85 | $4.85 | 264,058 |
| 2023-10-06 | $5.12 | $5.21 | $5.07 | $5.08 | $5.08 | 173,256 |
| 2023-10-05 | $5.18 | $5.31 | $5.13 | $5.19 | $5.19 | 303,247 |
| 2023-10-04 | $4.91 | $5.25 | $4.90 | $5.24 | $5.24 | 1,478,150 |
| 2023-10-03 | $4.94 | $5.03 | $4.89 | $4.90 | $4.90 | 500,152 |
| 2023-10-02 | $4.97 | $5.05 | $4.97 | $5.00 | $5.00 | 193,151 |
| 2023-09-29 | $5.06 | $5.10 | $4.99 | $5.01 | $5.01 | 206,080 |
| 2023-09-28 | $4.96 | $5.03 | $4.88 | $5.03 | $5.03 | 420,756 |
| 2023-09-27 | $4.82 | $4.97 | $4.81 | $4.91 | $4.91 | 474,894 |
| 2023-09-26 | $4.88 | $4.95 | $4.76 | $4.76 | $4.76 | 422,924 |
| 2023-09-25 | $4.95 | $5.00 | $4.88 | $4.91 | $4.91 | 320,864 |
| 2023-09-22 | $5.06 | $5.10 | $4.96 | $4.97 | $4.97 | 362,460 |
| 2023-09-21 | $5.12 | $5.18 | $4.97 | $5.06 | $5.06 | 425,123 |
| 2023-09-20 | $5.24 | $5.35 | $5.12 | $5.21 | $5.21 | 639,172 |
| 2023-09-19 | $5.31 | $5.31 | $5.18 | $5.19 | $5.19 | 295,266 |
| 2023-09-18 | $5.42 | $5.43 | $5.25 | $5.31 | $5.31 | 302,172 |
| 2023-09-15 | $5.46 | $5.51 | $5.35 | $5.43 | $5.43 | 305,365 |
| 2023-09-14 | $5.59 | $5.67 | $5.39 | $5.46 | $5.46 | 479,579 |
| 2023-09-13 | $5.50 | $5.60 | $5.47 | $5.55 | $5.55 | 447,795 |
| 2023-09-12 | $5.61 | $5.71 | $5.49 | $5.55 | $5.55 | 699,798 |
| 2023-09-11 | $5.63 | $5.72 | $5.60 | $5.65 | $5.65 | 430,428 |
| 2023-09-08 | $5.78 | $5.91 | $5.60 | $5.63 | $5.63 | 460,145 |
| 2023-09-07 | $5.86 | $5.94 | $5.76 | $5.87 | $5.87 | 260,098 |
| 2023-09-06 | $6.08 | $6.17 | $5.92 | $5.94 | $5.94 | 434,919 |
| 2023-09-05 | $6.10 | $6.17 | $5.97 | $6.11 | $6.11 | 919,631 |
| 2023-09-01 | $6.06 | $6.13 | $6.04 | $6.05 | $6.05 | 326,813 |
| 2023-08-31 | $6.08 | $6.19 | $5.99 | $6.03 | $6.03 | 534,059 |
| 2023-08-30 | $6.01 | $6.25 | $6.00 | $6.09 | $6.09 | 523,062 |
| 2023-08-29 | $6.10 | $6.29 | $5.94 | $5.97 | $5.97 | 1,312,286 |
| 2023-08-28 | $6.28 | $6.35 | $6.11 | $6.15 | $6.15 | 386,487 |
| 2023-08-25 | $6.22 | $6.40 | $6.14 | $6.24 | $6.24 | 520,591 |
| 2023-08-24 | $6.40 | $6.50 | $6.18 | $6.21 | $6.21 | 800,058 |
| 2023-08-23 | $6.07 | $6.68 | $6.05 | $6.28 | $6.28 | 2,752,940 |
| 2023-08-22 | $5.39 | $5.89 | $5.39 | $5.75 | $5.75 | 1,906,429 |
| 2023-08-21 | $5.24 | $5.42 | $5.17 | $5.29 | $5.29 | 897,502 |
| 2023-08-18 | $5.00 | $5.31 | $4.99 | $5.25 | $5.25 | 554,603 |
| 2023-08-17 | $5.07 | $5.14 | $5.02 | $5.03 | $5.03 | 310,676 |
| 2023-08-16 | $5.10 | $5.14 | $4.98 | $5.07 | $5.07 | 487,377 |
| 2023-08-15 | $5.14 | $5.30 | $5.06 | $5.10 | $5.10 | 310,450 |
| 2023-08-14 | $5.20 | $5.30 | $5.11 | $5.13 | $5.13 | 437,161 |
| 2023-08-11 | $5.11 | $5.28 | $5.11 | $5.26 | $5.26 | 257,115 |
| 2023-08-10 | $5.38 | $5.54 | $5.20 | $5.23 | $5.23 | 186,157 |
| 2023-08-09 | $5.34 | $5.46 | $5.06 | $5.37 | $5.37 | 1,114,457 |
| 2023-08-08 | $5.13 | $5.29 | $5.07 | $5.20 | $5.20 | 324,059 |
| 2023-08-07 | $5.24 | $5.26 | $5.03 | $5.19 | $5.19 | 205,986 |
| 2023-08-04 | $5.27 | $5.45 | $5.22 | $5.23 | $5.23 | 234,188 |
| 2023-08-03 | $5.18 | $5.29 | $5.15 | $5.21 | $5.21 | 116,688 |
| 2023-08-02 | $5.28 | $5.34 | $5.17 | $5.22 | $5.22 | 161,988 |
| 2023-08-01 | $5.39 | $5.40 | $5.24 | $5.39 | $5.39 | 362,326 |
| 2023-07-31 | $5.33 | $5.45 | $5.23 | $5.45 | $5.45 | 261,640 |
| 2023-07-28 | $5.32 | $5.41 | $5.27 | $5.31 | $5.31 | 262,398 |
| 2023-07-27 | $5.37 | $5.48 | $5.25 | $5.29 | $5.29 | 180,163 |
| 2023-07-26 | $5.29 | $5.37 | $5.27 | $5.34 | $5.34 | 166,845 |
| 2023-07-25 | $5.32 | $5.37 | $5.25 | $5.26 | $5.26 | 205,271 |
| 2023-07-24 | $5.52 | $5.60 | $5.28 | $5.33 | $5.33 | 366,883 |
| 2023-07-21 | $5.51 | $5.78 | $5.45 | $5.50 | $5.50 | 523,755 |
| 2023-07-20 | $5.48 | $5.56 | $5.30 | $5.47 | $5.47 | 561,416 |
| 2023-07-19 | $5.74 | $5.87 | $5.46 | $5.49 | $5.49 | 499,922 |
| 2023-07-18 | $5.39 | $5.74 | $5.34 | $5.66 | $5.66 | 950,480 |
| 2023-07-17 | $5.10 | $5.41 | $4.98 | $5.33 | $5.33 | 880,121 |
| 2023-07-14 | $4.98 | $5.13 | $4.98 | $5.07 | $5.07 | 469,682 |
| 2023-07-13 | $4.80 | $5.10 | $4.76 | $4.91 | $4.91 | 878,028 |
| 2023-07-12 | $4.71 | $5.11 | $4.57 | $4.75 | $4.75 | 745,575 |
| 2023-07-11 | $4.62 | $4.80 | $4.61 | $4.65 | $4.65 | 188,635 |
| 2023-07-10 | $4.66 | $4.75 | $4.60 | $4.60 | $4.60 | 439,782 |
| 2023-07-07 | $4.60 | $4.82 | $4.59 | $4.64 | $4.64 | 346,356 |
| 2023-07-06 | $4.71 | $4.89 | $4.51 | $4.60 | $4.60 | 410,994 |
| 2023-07-05 | $4.70 | $4.82 | $4.55 | $4.81 | $4.81 | 220,451 |
| 2023-07-03 | $4.73 | $4.76 | $4.64 | $4.73 | $4.73 | 52,545 |
| 2023-06-30 | $4.79 | $4.89 | $4.75 | $4.80 | $4.80 | 232,088 |
| 2023-06-29 | $4.80 | $4.95 | $4.68 | $4.74 | $4.74 | 379,454 |
| 2023-06-28 | $4.48 | $4.88 | $4.43 | $4.80 | $4.80 | 2,941,531 |
| 2023-06-27 | $4.54 | $4.67 | $4.44 | $4.47 | $4.47 | 261,210 |
| 2023-06-26 | $4.56 | $4.64 | $4.46 | $4.54 | $4.54 | 372,915 |
| 2023-06-23 | $4.81 | $4.81 | $4.53 | $4.56 | $4.56 | 354,764 |
| 2023-06-22 | $4.47 | $4.81 | $4.44 | $4.74 | $4.74 | 232,378 |
| 2023-06-21 | $4.43 | $4.51 | $4.42 | $4.47 | $4.47 | 101,072 |
| 2023-06-20 | $4.37 | $4.49 | $4.28 | $4.46 | $4.46 | 167,786 |
| 2023-06-16 | $4.42 | $4.47 | $4.34 | $4.38 | $4.38 | 311,930 |
| 2023-06-15 | $4.34 | $4.50 | $4.33 | $4.48 | $4.48 | 141,883 |
| 2023-06-14 | $4.40 | $4.41 | $4.34 | $4.41 | $4.41 | 242,599 |
| 2023-06-13 | $4.35 | $4.50 | $4.35 | $4.44 | $4.44 | 215,867 |
| 2023-06-12 | $4.18 | $4.35 | $4.01 | $4.35 | $4.35 | 316,584 |
| 2023-06-09 | $4.47 | $4.50 | $4.33 | $4.39 | $4.39 | 174,479 |
| 2023-06-08 | $4.29 | $4.52 | $4.25 | $4.50 | $4.50 | 232,147 |
| 2023-06-07 | $4.45 | $4.53 | $4.27 | $4.32 | $4.32 | 210,271 |
| 2023-06-06 | $4.20 | $4.45 | $4.13 | $4.39 | $4.39 | 556,514 |
| 2023-06-05 | $4.03 | $4.31 | $4.03 | $4.20 | $4.20 | 451,400 |
| 2023-06-02 | $3.95 | $4.11 | $3.93 | $4.07 | $4.07 | 735,997 |
| 2023-06-01 | $3.92 | $4.00 | $3.82 | $3.91 | $3.91 | 561,745 |
| 2023-05-31 | $3.88 | $3.99 | $3.85 | $3.91 | $3.91 | 171,254 |
| 2023-05-30 | $3.99 | $4.00 | $3.79 | $3.89 | $3.89 | 319,986 |
| 2023-05-26 | $4.16 | $4.16 | $3.97 | $3.97 | $3.97 | 182,884 |
| 2023-05-25 | $4.03 | $4.16 | $4.03 | $4.15 | $4.15 | 443,310 |
| 2023-05-24 | $3.98 | $4.09 | $3.93 | $4.03 | $4.03 | 378,989 |
| 2023-05-23 | $4.01 | $4.09 | $3.97 | $3.99 | $3.99 | 355,165 |
| 2023-05-22 | $3.98 | $4.18 | $3.96 | $4.02 | $4.02 | 798,175 |
| 2023-05-19 | $4.16 | $4.18 | $3.93 | $3.94 | $3.94 | 346,533 |
| 2023-05-18 | $4.02 | $4.33 | $4.02 | $4.13 | $4.13 | 1,794,191 |
| 2023-05-17 | $3.85 | $4.11 | $3.85 | $4.11 | $4.11 | 1,008,579 |
| 2023-05-16 | $3.88 | $4.00 | $3.81 | $3.85 | $3.85 | 540,190 |
| 2023-05-15 | $3.86 | $4.00 | $3.76 | $3.94 | $3.94 | 599,077 |
| 2023-05-12 | $3.95 | $4.02 | $3.84 | $3.85 | $3.85 | 360,915 |
| 2023-05-11 | $3.76 | $4.04 | $3.72 | $3.89 | $3.89 | 875,000 |
| 2023-05-10 | $3.87 | $3.95 | $3.61 | $3.70 | $3.70 | 1,432,300 |
| 2023-05-09 | $3.62 | $3.73 | $3.59 | $3.60 | $3.60 | 301,967 |
| 2023-05-08 | $3.83 | $3.96 | $3.71 | $3.71 | $3.71 | 194,456 |
| 2023-05-05 | $3.98 | $4.00 | $3.52 | $3.79 | $3.79 | 657,039 |
| 2023-05-04 | $3.51 | $4.09 | $3.51 | $3.95 | $3.95 | 3,207,554 |
| 2023-05-03 | $3.50 | $3.55 | $3.43 | $3.47 | $3.47 | 160,575 |
| 2023-05-02 | $3.55 | $3.64 | $3.45 | $3.47 | $3.47 | 123,742 |
| 2023-05-01 | $3.52 | $3.63 | $3.51 | $3.56 | $3.56 | 88,926 |
| 2023-04-28 | $3.51 | $3.71 | $3.45 | $3.50 | $3.50 | 407,708 |
| 2023-04-27 | $3.50 | $3.55 | $3.32 | $3.47 | $3.47 | 6,590,038 |
| 2023-04-26 | $3.38 | $3.56 | $3.38 | $3.46 | $3.46 | 164,553 |
| 2023-04-25 | $3.32 | $3.52 | $3.27 | $3.39 | $3.39 | 210,463 |
| 2023-04-24 | $3.30 | $3.39 | $3.24 | $3.30 | $3.30 | 1,532,674 |
| 2023-04-21 | $3.39 | $3.41 | $3.30 | $3.30 | $3.30 | 79,886 |
| 2023-04-20 | $3.47 | $3.50 | $3.38 | $3.40 | $3.40 | 78,107 |
| 2023-04-19 | $3.55 | $3.57 | $3.48 | $3.48 | $3.48 | 105,072 |
| 2023-04-18 | $3.61 | $3.63 | $3.51 | $3.54 | $3.54 | 198,006 |
| 2023-04-17 | $3.70 | $3.75 | $3.58 | $3.58 | $3.58 | 112,523 |
| 2023-04-14 | $3.73 | $3.77 | $3.70 | $3.71 | $3.71 | 91,454 |
| 2023-04-13 | $3.75 | $3.86 | $3.69 | $3.74 | $3.74 | 170,797 |
| 2023-04-12 | $3.68 | $3.79 | $3.66 | $3.73 | $3.73 | 380,774 |
| 2023-04-11 | $3.64 | $3.75 | $3.58 | $3.64 | $3.64 | 141,412 |
| 2023-04-10 | $3.69 | $3.73 | $3.57 | $3.60 | $3.60 | 199,929 |
| 2023-04-06 | $3.59 | $3.73 | $3.55 | $3.71 | $3.71 | 183,069 |
| 2023-04-05 | $3.75 | $3.75 | $3.59 | $3.60 | $3.60 | 127,722 |
| 2023-04-04 | $3.86 | $3.86 | $3.72 | $3.74 | $3.74 | 57,213 |
| 2023-04-03 | $3.79 | $3.88 | $3.67 | $3.84 | $3.84 | 267,654 |
| 2023-03-31 | $3.78 | $3.95 | $3.78 | $3.84 | $3.84 | 442,494 |
| 2023-03-30 | $3.75 | $3.90 | $3.71 | $3.75 | $3.75 | 292,978 |
| 2023-03-29 | $3.82 | $3.88 | $3.71 | $3.76 | $3.76 | 142,243 |
| 2023-03-28 | $3.65 | $3.81 | $3.65 | $3.78 | $3.78 | 185,745 |
| 2023-03-27 | $3.72 | $3.76 | $3.68 | $3.73 | $3.73 | 339,730 |
| 2023-03-24 | $3.60 | $3.68 | $3.47 | $3.68 | $3.68 | 579,887 |
| 2023-03-23 | $3.80 | $3.82 | $3.61 | $3.62 | $3.62 | 199,365 |
| 2023-03-22 | $3.71 | $3.89 | $3.60 | $3.77 | $3.77 | 294,627 |
| 2023-03-21 | $3.65 | $3.76 | $3.60 | $3.69 | $3.69 | 114,630 |
| 2023-03-20 | $3.82 | $3.82 | $3.51 | $3.57 | $3.57 | 149,794 |
| 2023-03-17 | $3.72 | $3.81 | $3.71 | $3.79 | $3.79 | 100,339 |
| 2023-03-16 | $3.67 | $3.88 | $3.65 | $3.79 | $3.79 | 181,811 |
| 2023-03-15 | $3.53 | $3.78 | $3.49 | $3.73 | $3.73 | 194,193 |
| 2023-03-14 | $3.55 | $3.79 | $3.53 | $3.63 | $3.63 | 352,421 |
| 2023-03-13 | $3.32 | $3.56 | $3.31 | $3.50 | $3.50 | 639,987 |
| 2023-03-10 | $3.65 | $3.73 | $3.38 | $3.42 | $3.42 | 344,132 |
| 2023-03-09 | $3.91 | $3.96 | $3.68 | $3.68 | $3.68 | 264,000 |
| 2023-03-08 | $3.81 | $3.85 | $3.75 | $3.78 | $3.78 | 146,764 |
| 2023-03-07 | $3.79 | $3.91 | $3.77 | $3.77 | $3.77 | 123,561 |
| 2023-03-06 | $3.85 | $3.86 | $3.73 | $3.86 | $3.86 | 193,165 |
| 2023-03-03 | $4.02 | $4.09 | $3.75 | $3.79 | $3.79 | 157,906 |
| 2023-03-02 | $3.81 | $3.87 | $3.72 | $3.85 | $3.85 | 96,554 |
| 2023-03-01 | $3.89 | $3.98 | $3.70 | $3.79 | $3.79 | 159,850 |
| 2023-02-28 | $3.93 | $4.01 | $3.88 | $3.95 | $3.95 | 42,178 |
| 2023-02-27 | $3.92 | $4.00 | $3.85 | $3.96 | $3.96 | 80,132 |
| 2023-02-24 | $3.97 | $4.03 | $3.85 | $3.88 | $3.88 | 67,164 |
| 2023-02-23 | $4.07 | $4.13 | $3.97 | $4.08 | $4.08 | 149,004 |
| 2023-02-22 | $4.06 | $4.10 | $3.95 | $4.03 | $4.03 | 67,050 |
| 2023-02-21 | $3.95 | $4.05 | $3.92 | $4.02 | $4.02 | 68,388 |
| 2023-02-17 | $4.26 | $4.26 | $3.85 | $4.02 | $4.02 | 154,754 |
| 2023-02-16 | $4.47 | $4.53 | $4.23 | $4.28 | $4.28 | 279,004 |
| 2023-02-15 | $4.31 | $4.61 | $4.31 | $4.61 | $4.61 | 149,161 |
| 2023-02-14 | $4.27 | $4.44 | $4.23 | $4.36 | $4.36 | 146,648 |
| 2023-02-13 | $4.23 | $4.37 | $4.15 | $4.32 | $4.32 | 82,170 |
| 2023-02-10 | $4.25 | $4.31 | $4.20 | $4.23 | $4.23 | 71,334 |
| 2023-02-09 | $4.51 | $4.51 | $4.28 | $4.28 | $4.28 | 83,014 |
| 2023-02-08 | $4.40 | $4.50 | $4.29 | $4.41 | $4.41 | 190,532 |
| 2023-02-07 | $4.27 | $4.46 | $4.14 | $4.43 | $4.43 | 229,313 |
| 2023-02-06 | $4.26 | $4.49 | $4.25 | $4.26 | $4.26 | 207,129 |
| 2023-02-03 | $4.76 | $4.76 | $4.33 | $4.37 | $4.37 | 286,084 |
| 2023-02-02 | $4.77 | $4.97 | $4.70 | $4.77 | $4.77 | 621,709 |
| 2023-02-01 | $4.58 | $4.83 | $4.53 | $4.80 | $4.80 | 150,458 |
| 2023-01-31 | $4.47 | $4.60 | $4.42 | $4.53 | $4.53 | 296,106 |
| 2023-01-30 | $4.52 | $4.63 | $4.47 | $4.49 | $4.49 | 116,696 |
| 2023-01-27 | $4.31 | $4.72 | $4.24 | $4.53 | $4.53 | 373,831 |
| 2023-01-26 | $4.29 | $4.42 | $4.21 | $4.31 | $4.31 | 157,433 |
| 2023-01-25 | $4.20 | $4.33 | $4.16 | $4.27 | $4.27 | 172,296 |
| 2023-01-24 | $4.31 | $4.44 | $4.25 | $4.32 | $4.32 | 143,403 |
| 2023-01-23 | $4.26 | $4.36 | $4.16 | $4.34 | $4.34 | 180,186 |
| 2023-01-20 | $4.27 | $4.37 | $4.25 | $4.26 | $4.26 | 124,258 |
| 2023-01-19 | $4.32 | $4.42 | $4.24 | $4.34 | $4.34 | 217,474 |
| 2023-01-18 | $4.53 | $4.70 | $4.37 | $4.39 | $4.39 | 308,794 |
| 2023-01-17 | $4.33 | $4.60 | $4.21 | $4.53 | $4.53 | 254,744 |
| 2023-01-13 | $4.27 | $4.43 | $4.20 | $4.32 | $4.32 | 311,209 |
| 2023-01-12 | $4.58 | $4.62 | $4.30 | $4.37 | $4.37 | 504,477 |
| 2023-01-11 | $4.52 | $4.64 | $4.40 | $4.55 | $4.55 | 275,973 |
| 2023-01-10 | $4.03 | $4.52 | $3.98 | $4.50 | $4.50 | 637,748 |
| 2023-01-09 | $4.00 | $4.15 | $3.93 | $4.00 | $4.00 | 659,362 |
| 2023-01-06 | $4.00 | $4.03 | $3.80 | $3.96 | $3.96 | 272,991 |
| 2023-01-05 | $4.07 | $4.15 | $3.88 | $3.96 | $3.96 | 382,634 |
| 2023-01-04 | $4.01 | $4.21 | $3.94 | $4.07 | $4.07 | 1,229,947 |
| 2023-01-03 | $3.85 | $4.06 | $3.76 | $3.93 | $3.93 | 444,204 |
| 2022-12-30 | $3.77 | $3.96 | $3.70 | $3.75 | $3.75 | 335,132 |
| 2022-12-29 | $3.78 | $3.90 | $3.69 | $3.82 | $3.82 | 362,112 |
| 2022-12-28 | $3.61 | $3.91 | $3.60 | $3.74 | $3.74 | 313,886 |
| 2022-12-27 | $3.48 | $3.80 | $3.45 | $3.63 | $3.63 | 931,802 |
| 2022-12-23 | $3.35 | $3.47 | $3.25 | $3.42 | $3.42 | 2,200,966 |
| 2022-12-22 | $3.25 | $3.30 | $3.18 | $3.30 | $3.30 | 2,259,923 |
| 2022-12-21 | $3.16 | $3.46 | $3.12 | $3.30 | $3.30 | 1,160,969 |
| 2022-12-20 | $3.21 | $3.30 | $3.12 | $3.14 | $3.14 | 202,833 |
| 2022-12-19 | $3.35 | $3.57 | $3.21 | $3.27 | $3.27 | 220,086 |
| 2022-12-16 | $3.60 | $3.72 | $3.46 | $3.52 | $3.52 | 367,986 |
| 2022-12-15 | $3.64 | $3.76 | $3.63 | $3.70 | $3.70 | 115,090 |
| 2022-12-14 | $3.74 | $3.83 | $3.54 | $3.70 | $3.70 | 390,845 |
| 2022-12-13 | $4.00 | $4.02 | $3.75 | $3.79 | $3.79 | 120,361 |
| 2022-12-12 | $3.74 | $3.91 | $3.69 | $3.78 | $3.78 | 316,605 |
| 2022-12-09 | $3.69 | $3.88 | $3.64 | $3.75 | $3.75 | 137,913 |
| 2022-12-08 | $3.72 | $3.77 | $3.64 | $3.66 | $3.66 | 89,440 |
| 2022-12-07 | $3.61 | $3.74 | $3.55 | $3.67 | $3.67 | 107,224 |
| 2022-12-06 | $3.85 | $3.85 | $3.66 | $3.67 | $3.67 | 115,272 |
| 2022-12-05 | $4.19 | $4.19 | $3.87 | $3.91 | $3.91 | 121,959 |
| 2022-12-02 | $3.96 | $4.28 | $3.96 | $4.23 | $4.23 | 97,432 |
| 2022-12-01 | $3.99 | $4.06 | $3.91 | $4.05 | $4.05 | 110,754 |
| 2022-11-30 | $3.78 | $3.95 | $3.72 | $3.94 | $3.94 | 138,290 |
| 2022-11-29 | $3.70 | $3.88 | $3.70 | $3.79 | $3.79 | 568,608 |
| 2022-11-28 | $3.90 | $3.97 | $3.71 | $3.73 | $3.73 | 231,797 |
| 2022-11-25 | $4.39 | $4.39 | $3.99 | $4.00 | $4.00 | 81,536 |
| 2022-11-23 | $4.03 | $4.43 | $3.99 | $4.40 | $4.40 | 943,381 |
| 2022-11-22 | $3.88 | $4.09 | $3.86 | $4.03 | $4.03 | 285,609 |
| 2022-11-21 | $3.81 | $3.86 | $3.71 | $3.83 | $3.83 | 301,457 |
| 2022-11-18 | $3.95 | $4.00 | $3.73 | $3.75 | $3.75 | 749,231 |
| 2022-11-17 | $3.93 | $4.06 | $3.84 | $3.92 | $3.92 | 174,770 |
| 2022-11-16 | $4.32 | $4.48 | $4.03 | $4.06 | $4.06 | 257,400 |
| 2022-11-15 | $4.37 | $4.50 | $4.31 | $4.43 | $4.43 | 487,355 |
| 2022-11-14 | $3.87 | $4.38 | $3.87 | $4.18 | $4.18 | 574,882 |
| 2022-11-11 | $3.89 | $4.17 | $3.75 | $3.90 | $3.90 | 919,785 |
| 2022-11-10 | $3.94 | $4.03 | $3.65 | $3.74 | $3.74 | 786,727 |
| 2022-11-09 | $3.68 | $3.80 | $3.66 | $3.75 | $3.75 | 1,065,466 |
| 2022-11-08 | $3.73 | $3.83 | $3.57 | $3.73 | $3.73 | 777,208 |
| 2022-11-07 | $3.66 | $3.69 | $3.55 | $3.55 | $3.55 | 446,317 |
| 2022-11-04 | $3.75 | $3.75 | $3.57 | $3.69 | $3.69 | 247,621 |
| 2022-11-03 | $3.65 | $3.85 | $3.65 | $3.67 | $3.67 | 414,343 |
| 2022-11-02 | $3.90 | $3.94 | $3.71 | $3.75 | $3.75 | 114,183 |
| 2022-11-01 | $4.20 | $4.20 | $3.91 | $3.96 | $3.96 | 129,597 |
| 2022-10-31 | $4.08 | $4.59 | $4.08 | $4.18 | $4.18 | 267,553 |
| 2022-10-28 | $3.77 | $4.20 | $3.74 | $4.20 | $4.20 | 279,590 |
| 2022-10-27 | $3.82 | $3.83 | $3.63 | $3.72 | $3.72 | 447,631 |
| 2022-10-26 | $3.85 | $3.90 | $3.69 | $3.76 | $3.76 | 286,767 |
| 2022-10-25 | $3.65 | $3.91 | $3.63 | $3.85 | $3.85 | 660,754 |
| 2022-10-24 | $3.78 | $3.78 | $3.45 | $3.60 | $3.60 | 416,082 |
| 2022-10-21 | $3.68 | $3.82 | $3.57 | $3.74 | $3.74 | 675,708 |
| 2022-10-20 | $3.88 | $4.00 | $3.73 | $3.77 | $3.77 | 183,604 |
| 2022-10-19 | $3.87 | $3.94 | $3.75 | $3.84 | $3.84 | 298,185 |
| 2022-10-18 | $4.00 | $4.17 | $3.90 | $3.98 | $3.98 | 185,199 |
| 2022-10-17 | $3.81 | $4.08 | $3.77 | $3.93 | $3.93 | 195,558 |
| 2022-10-14 | $3.91 | $3.91 | $3.65 | $3.66 | $3.66 | 116,651 |
| 2022-10-13 | $3.66 | $3.99 | $3.62 | $3.85 | $3.85 | 183,574 |
| 2022-10-12 | $3.73 | $3.83 | $3.72 | $3.78 | $3.78 | 51,458 |
| 2022-10-11 | $3.79 | $3.82 | $3.69 | $3.74 | $3.74 | 162,839 |
| 2022-10-10 | $3.92 | $3.94 | $3.77 | $3.82 | $3.82 | 145,190 |
| 2022-10-07 | $4.17 | $4.17 | $3.99 | $3.99 | $3.99 | 113,231 |
| 2022-10-06 | $4.17 | $4.32 | $4.17 | $4.24 | $4.24 | 100,972 |
| 2022-10-05 | $4.06 | $4.33 | $4.06 | $4.20 | $4.20 | 93,995 |
| 2022-10-04 | $4.11 | $4.28 | $4.00 | $4.14 | $4.14 | 145,160 |
| 2022-10-03 | $3.75 | $3.98 | $3.69 | $3.94 | $3.94 | 235,478 |
| 2022-09-30 | $3.67 | $3.80 | $3.62 | $3.70 | $3.70 | 207,527 |
| 2022-09-29 | $3.79 | $3.79 | $3.57 | $3.69 | $3.69 | 121,596 |
| 2022-09-28 | $3.64 | $3.88 | $3.64 | $3.82 | $3.82 | 65,726 |
| 2022-09-27 | $3.60 | $3.75 | $3.59 | $3.61 | $3.61 | 148,379 |
| 2022-09-26 | $3.87 | $4.04 | $3.56 | $3.57 | $3.57 | 236,294 |
| 2022-09-23 | $3.92 | $3.99 | $3.82 | $3.90 | $3.90 | 197,037 |
| 2022-09-22 | $4.10 | $4.10 | $3.95 | $4.03 | $4.03 | 153,067 |
| 2022-09-21 | $4.21 | $4.33 | $4.04 | $4.11 | $4.11 | 166,539 |
| 2022-09-20 | $3.87 | $4.19 | $3.75 | $4.18 | $4.18 | 268,323 |
| 2022-09-19 | $3.93 | $4.01 | $3.77 | $3.98 | $3.98 | 153,228 |
| 2022-09-16 | $4.10 | $4.10 | $3.70 | $3.90 | $3.90 | 434,763 |
| 2022-09-15 | $4.10 | $4.38 | $4.09 | $4.17 | $4.17 | 146,678 |
| 2022-09-14 | $4.35 | $4.39 | $4.15 | $4.16 | $4.16 | 146,387 |
| 2022-09-13 | $4.24 | $4.45 | $4.23 | $4.37 | $4.37 | 229,510 |
| 2022-09-12 | $4.42 | $4.58 | $4.34 | $4.46 | $4.46 | 122,257 |
| 2022-09-09 | $4.16 | $4.49 | $4.16 | $4.40 | $4.40 | 236,511 |
| 2022-09-08 | $4.05 | $4.17 | $4.00 | $4.12 | $4.12 | 260,659 |
| 2022-09-07 | $4.01 | $4.14 | $3.95 | $4.11 | $4.11 | 146,201 |
| 2022-09-06 | $3.91 | $4.11 | $3.90 | $4.01 | $4.01 | 177,080 |
| 2022-09-02 | $4.05 | $4.06 | $3.89 | $3.95 | $3.95 | 261,777 |
| 2022-09-01 | $4.28 | $4.30 | $3.89 | $4.01 | $4.01 | 175,430 |
| 2022-08-31 | $4.21 | $4.50 | $4.21 | $4.33 | $4.33 | 288,179 |
| 2022-08-30 | $4.29 | $4.44 | $4.03 | $4.23 | $4.23 | 249,935 |
| 2022-08-29 | $4.11 | $4.47 | $4.05 | $4.28 | $4.28 | 398,747 |
| 2022-08-26 | $4.20 | $4.29 | $4.02 | $4.14 | $4.14 | 2,658,575 |
| 2022-08-25 | $3.94 | $4.10 | $3.84 | $3.87 | $3.87 | 1,017,186 |
| 2022-08-24 | $3.85 | $4.11 | $3.85 | $3.91 | $3.91 | 1,245,642 |
| 2022-08-23 | $3.81 | $3.96 | $3.73 | $3.85 | $3.85 | 466,630 |
| 2022-08-22 | $3.66 | $4.03 | $3.66 | $3.85 | $3.85 | 540,908 |
| 2022-08-19 | $3.91 | $4.05 | $3.71 | $3.74 | $3.74 | 3,505,408 |
| 2022-08-18 | $3.75 | $4.18 | $3.71 | $4.00 | $4.00 | 1,067,244 |
| 2022-08-17 | $3.93 | $4.28 | $3.77 | $3.86 | $3.86 | 5,037,476 |
| 2022-08-16 | $3.88 | $4.11 | $3.79 | $4.00 | $4.00 | 760,546 |
| 2022-08-15 | $4.37 | $4.58 | $3.61 | $3.93 | $3.93 | 797,448 |
| 2022-08-12 | $4.05 | $4.61 | $3.90 | $4.35 | $4.35 | 605,142 |
| 2022-08-11 | $4.20 | $4.41 | $4.13 | $4.33 | $4.33 | 370,154 |
| 2022-08-10 | $4.09 | $4.20 | $3.85 | $4.19 | $4.19 | 270,990 |
| 2022-08-09 | $4.52 | $5.48 | $3.84 | $3.97 | $3.97 | 516,300 |
| 2022-08-08 | $4.17 | $5.00 | $4.17 | $4.93 | $4.93 | 501,231 |
| 2022-08-05 | $3.76 | $4.17 | $3.69 | $4.11 | $4.11 | 287,292 |
| 2022-08-04 | $4.10 | $4.15 | $3.80 | $3.85 | $3.85 | 132,037 |
| 2022-08-03 | $3.81 | $4.19 | $3.78 | $4.09 | $4.09 | 345,424 |
| 2022-08-02 | $3.49 | $3.85 | $3.49 | $3.79 | $3.79 | 141,400 |
| 2022-08-01 | $3.44 | $3.52 | $3.29 | $3.52 | $3.52 | 206,977 |
| 2022-07-29 | $3.57 | $3.57 | $3.29 | $3.47 | $3.47 | 263,653 |
| 2022-07-28 | $3.33 | $3.70 | $3.16 | $3.57 | $3.57 | 305,925 |
| 2022-07-27 | $3.03 | $3.31 | $2.97 | $3.30 | $3.30 | 143,173 |
| 2022-07-26 | $2.97 | $3.03 | $2.82 | $2.93 | $2.93 | 235,005 |
| 2022-07-25 | $3.08 | $3.10 | $2.90 | $2.99 | $2.99 | 105,209 |
| 2022-07-22 | $3.29 | $3.29 | $3.11 | $3.11 | $3.11 | 289,801 |
| 2022-07-21 | $3.38 | $3.40 | $3.21 | $3.31 | $3.31 | 222,579 |
| 2022-07-20 | $3.07 | $3.39 | $3.02 | $3.35 | $3.35 | 634,324 |
| 2022-07-19 | $2.86 | $3.23 | $2.86 | $3.12 | $3.12 | 439,790 |
| 2022-07-18 | $2.84 | $3.08 | $2.77 | $2.89 | $2.89 | 400,496 |
| 2022-07-15 | $2.86 | $2.96 | $2.73 | $2.78 | $2.78 | 158,229 |
| 2022-07-14 | $2.80 | $2.92 | $2.66 | $2.88 | $2.88 | 314,311 |
| 2022-07-13 | $2.74 | $3.00 | $2.72 | $2.93 | $2.93 | 302,458 |
| 2022-07-12 | $2.96 | $3.06 | $2.80 | $2.86 | $2.86 | 385,432 |
| 2022-07-11 | $3.06 | $3.14 | $2.94 | $2.96 | $2.96 | 279,376 |
| 2022-07-08 | $3.14 | $3.22 | $3.02 | $3.16 | $3.16 | 149,818 |
| 2022-07-07 | $2.95 | $3.30 | $2.95 | $3.22 | $3.22 | 315,636 |
| 2022-07-06 | $3.12 | $3.21 | $3.06 | $3.09 | $3.09 | 243,324 |
| 2022-07-05 | $2.96 | $3.18 | $2.96 | $3.17 | $3.17 | 393,038 |
| 2022-07-01 | $3.00 | $3.22 | $2.80 | $3.05 | $3.05 | 602,029 |
| 2022-06-30 | $3.02 | $3.19 | $2.74 | $3.08 | $3.08 | 634,223 |
| 2022-06-29 | $3.14 | $3.19 | $2.96 | $3.12 | $3.12 | 153,687 |
| 2022-06-28 | $3.36 | $3.36 | $3.12 | $3.13 | $3.13 | 181,239 |
| 2022-06-27 | $3.59 | $3.63 | $3.27 | $3.32 | $3.32 | 371,309 |
| 2022-06-24 | $3.67 | $3.75 | $3.54 | $3.60 | $3.60 | 334,070 |
| 2022-06-23 | $3.85 | $3.85 | $3.63 | $3.65 | $3.65 | 364,545 |
| 2022-06-22 | $3.89 | $4.02 | $3.76 | $3.80 | $3.80 | 128,094 |
| 2022-06-21 | $3.99 | $4.16 | $3.87 | $3.97 | $3.97 | 278,150 |
| 2022-06-17 | $3.69 | $4.14 | $3.69 | $3.89 | $3.89 | 180,397 |
| 2022-06-16 | $3.90 | $4.48 | $3.70 | $3.71 | $3.71 | 158,368 |
| 2022-06-15 | $3.88 | $4.26 | $3.81 | $4.03 | $4.03 | 224,568 |
| 2022-06-14 | $3.80 | $3.89 | $3.68 | $3.84 | $3.84 | 111,414 |
| 2022-06-13 | $3.95 | $3.98 | $3.67 | $3.77 | $3.77 | 368,983 |
| 2022-06-10 | $4.31 | $4.36 | $3.90 | $4.17 | $4.17 | 318,307 |
| 2022-06-09 | $4.55 | $4.55 | $4.32 | $4.47 | $4.47 | 316,338 |
| 2022-06-08 | $4.65 | $4.77 | $4.51 | $4.60 | $4.60 | 95,173 |
| 2022-06-07 | $4.51 | $4.78 | $4.51 | $4.68 | $4.68 | 189,602 |
| 2022-06-06 | $4.93 | $5.05 | $4.57 | $4.61 | $4.61 | 130,758 |
| 2022-06-03 | $5.00 | $5.09 | $4.80 | $4.80 | $4.80 | 125,182 |
| 2022-06-02 | $4.68 | $5.19 | $4.60 | $5.11 | $5.11 | 266,659 |
| 2022-06-01 | $4.68 | $4.76 | $4.60 | $4.69 | $4.69 | 202,207 |
| 2022-05-31 | $4.62 | $4.74 | $4.53 | $4.65 | $4.65 | 334,252 |
| 2022-05-27 | $4.35 | $4.62 | $4.24 | $4.60 | $4.60 | 327,171 |
| 2022-05-26 | $3.99 | $4.41 | $3.99 | $4.31 | $4.31 | 291,430 |
| 2022-05-25 | $3.90 | $4.06 | $3.89 | $3.99 | $3.99 | 503,786 |
| 2022-05-24 | $3.99 | $4.03 | $3.71 | $3.90 | $3.90 | 474,384 |
| 2022-05-23 | $4.15 | $4.20 | $3.87 | $4.06 | $4.06 | 398,822 |
| 2022-05-20 | $4.40 | $4.52 | $4.00 | $4.12 | $4.12 | 434,584 |
| 2022-05-19 | $4.06 | $4.52 | $4.06 | $4.34 | $4.34 | 1,511,018 |
| 2022-05-18 | $4.30 | $4.42 | $4.08 | $4.08 | $4.08 | 841,350 |
| 2022-05-17 | $4.67 | $4.80 | $4.28 | $4.40 | $4.40 | 529,365 |
| 2022-05-16 | $4.62 | $4.95 | $4.44 | $4.55 | $4.55 | 383,119 |
| 2022-05-13 | $4.71 | $4.90 | $4.06 | $4.63 | $4.63 | 455,086 |
| 2022-05-12 | $4.49 | $5.02 | $4.41 | $4.54 | $4.54 | 852,841 |
| 2022-05-11 | $4.72 | $4.96 | $4.58 | $4.63 | $4.63 | 1,591,527 |
| 2022-05-10 | $4.97 | $5.14 | $4.58 | $4.83 | $4.83 | 884,886 |
| 2022-05-09 | $5.04 | $5.12 | $4.72 | $4.81 | $4.81 | 515,645 |
| 2022-05-06 | $5.28 | $5.42 | $4.91 | $5.20 | $5.20 | 335,550 |
| 2022-05-05 | $5.51 | $5.56 | $5.16 | $5.27 | $5.27 | 279,960 |
| 2022-05-04 | $5.34 | $5.64 | $5.08 | $5.64 | $5.64 | 263,966 |
| 2022-05-03 | $5.24 | $5.41 | $5.17 | $5.35 | $5.35 | 279,713 |
| 2022-05-02 | $5.23 | $5.35 | $5.06 | $5.23 | $5.23 | 226,850 |
| 2022-04-29 | $5.61 | $5.90 | $5.23 | $5.29 | $5.29 | 502,934 |
| 2022-04-28 | $5.32 | $5.51 | $5.22 | $5.43 | $5.43 | 357,022 |
| 2022-04-27 | $5.36 | $5.62 | $5.28 | $5.32 | $5.32 | 240,283 |
| 2022-04-26 | $5.80 | $5.86 | $5.29 | $5.34 | $5.34 | 362,386 |
| 2022-04-25 | $5.48 | $5.95 | $5.48 | $5.83 | $5.83 | 694,683 |
| 2022-04-22 | $5.64 | $5.87 | $5.50 | $5.56 | $5.56 | 285,776 |
| 2022-04-21 | $5.94 | $6.07 | $5.60 | $5.69 | $5.69 | 506,953 |
| 2022-04-20 | $6.17 | $6.22 | $5.80 | $5.82 | $5.82 | 275,512 |
| 2022-04-19 | $5.79 | $6.22 | $5.77 | $6.21 | $6.21 | 255,926 |
| 2022-04-18 | $5.94 | $6.00 | $5.69 | $5.85 | $5.85 | 459,469 |
| 2022-04-14 | $6.25 | $6.31 | $5.99 | $6.02 | $6.02 | 293,088 |
| 2022-04-13 | $6.05 | $6.25 | $5.99 | $6.21 | $6.21 | 457,133 |
| 2022-04-12 | $6.20 | $6.33 | $5.98 | $6.02 | $6.02 | 375,948 |
| 2022-04-11 | $5.92 | $6.17 | $5.70 | $6.04 | $6.04 | 326,919 |
| 2022-04-08 | $6.13 | $6.19 | $5.94 | $6.01 | $6.01 | 310,908 |
| 2022-04-07 | $6.16 | $6.45 | $5.99 | $6.16 | $6.16 | 408,294 |
| 2022-04-06 | $6.14 | $6.28 | $5.87 | $6.22 | $6.22 | 566,622 |
| 2022-04-05 | $6.55 | $6.75 | $6.15 | $6.29 | $6.29 | 416,383 |
| 2022-04-04 | $6.32 | $6.70 | $6.32 | $6.54 | $6.54 | 975,566 |
| 2022-04-01 | $6.18 | $6.29 | $6.03 | $6.26 | $6.26 | 506,126 |
| 2022-03-31 | $6.47 | $6.47 | $6.13 | $6.15 | $6.15 | 345,722 |
| 2022-03-30 | $6.88 | $7.05 | $6.41 | $6.48 | $6.48 | 601,092 |
| 2022-03-29 | $6.63 | $7.02 | $6.62 | $6.95 | $6.95 | 2,028,207 |
| 2022-03-28 | $6.31 | $6.54 | $6.24 | $6.49 | $6.49 | 682,238 |
| 2022-03-25 | $6.43 | $6.49 | $6.09 | $6.31 | $6.31 | 2,063,128 |
| 2022-03-24 | $6.54 | $6.59 | $6.20 | $6.46 | $6.46 | 605,505 |
| 2022-03-23 | $6.92 | $6.99 | $6.50 | $6.51 | $6.51 | 1,333,593 |
| 2022-03-22 | $6.90 | $7.32 | $6.80 | $7.00 | $7.00 | 2,787,415 |
| 2022-03-21 | $7.24 | $7.54 | $6.74 | $6.86 | $6.86 | 1,080,260 |
| 2022-03-18 | $7.20 | $7.45 | $7.08 | $7.33 | $7.33 | 1,631,872 |
| 2022-03-17 | $6.91 | $7.33 | $6.75 | $7.21 | $7.21 | 1,006,865 |
| 2022-03-16 | $6.74 | $6.97 | $6.49 | $6.95 | $6.95 | 1,897,568 |
| 2022-03-15 | $6.07 | $6.70 | $6.05 | $6.56 | $6.56 | 1,053,679 |
| 2022-03-14 | $6.62 | $6.65 | $6.02 | $6.04 | $6.04 | 965,190 |
| 2022-03-11 | $7.25 | $7.44 | $6.53 | $6.70 | $6.70 | 999,167 |
| 2022-03-10 | $7.22 | $7.47 | $6.97 | $7.19 | $7.19 | 1,347,013 |
| 2022-03-09 | $6.94 | $7.56 | $6.91 | $7.41 | $7.41 | 1,911,319 |
| 2022-03-08 | $6.53 | $6.94 | $6.25 | $6.68 | $6.68 | 1,403,129 |
| 2022-03-07 | $6.98 | $7.08 | $6.52 | $6.55 | $6.55 | 530,037 |
| 2022-03-04 | $7.11 | $7.16 | $6.85 | $7.00 | $7.00 | 879,174 |
| 2022-03-03 | $7.76 | $7.77 | $7.15 | $7.26 | $7.26 | 626,951 |
| 2022-03-02 | $8.07 | $8.07 | $7.52 | $7.78 | $7.78 | 326,596 |
| 2022-03-01 | $7.94 | $8.32 | $7.89 | $8.08 | $8.08 | 457,450 |
| 2022-02-28 | $8.01 | $8.30 | $7.69 | $8.02 | $8.02 | 658,712 |
| 2022-02-25 | $8.48 | $8.48 | $7.80 | $8.01 | $8.01 | 1,259,355 |
| 2022-02-24 | $6.91 | $7.87 | $6.52 | $7.71 | $7.71 | 775,496 |
| 2022-02-23 | $7.70 | $7.91 | $7.39 | $7.44 | $7.44 | 773,361 |
| 2022-02-22 | $7.48 | $7.71 | $7.31 | $7.63 | $7.63 | 912,069 |
| 2022-02-18 | $7.86 | $8.12 | $7.46 | $7.66 | $7.66 | 4,457,863 |
| 2022-02-17 | $8.47 | $8.67 | $7.90 | $7.93 | $7.93 | 1,078,557 |
| 2022-02-16 | $8.40 | $8.69 | $8.08 | $8.52 | $8.52 | 1,066,875 |
| 2022-02-15 | $8.32 | $8.74 | $8.25 | $8.68 | $8.68 | 1,212,065 |
| 2022-02-14 | $7.60 | $8.90 | $7.59 | $8.18 | $8.18 | 2,082,934 |
| 2022-02-11 | $7.70 | $7.97 | $7.47 | $7.58 | $7.58 | 532,307 |
| 2022-02-10 | $7.45 | $8.20 | $7.30 | $7.70 | $7.70 | 1,049,210 |
| 2022-02-09 | $7.43 | $7.78 | $7.34 | $7.77 | $7.77 | 371,029 |
| 2022-02-08 | $6.93 | $7.27 | $6.85 | $7.27 | $7.27 | 567,992 |
| 2022-02-07 | $7.15 | $7.40 | $6.89 | $7.03 | $7.03 | 254,739 |
| 2022-02-04 | $6.54 | $7.25 | $6.48 | $7.13 | $7.13 | 950,972 |
| 2022-02-03 | $6.97 | $6.99 | $6.52 | $6.52 | $6.52 | 560,006 |
| 2022-02-02 | $7.84 | $7.91 | $7.17 | $7.29 | $7.29 | 444,751 |
| 2022-02-01 | $7.88 | $7.97 | $7.40 | $7.73 | $7.73 | 1,166,701 |
| 2022-01-31 | $6.89 | $7.70 | $6.83 | $7.68 | $7.68 | 1,212,209 |
| 2022-01-28 | $6.33 | $6.78 | $6.09 | $6.78 | $6.78 | 695,861 |
| 2022-01-27 | $6.97 | $7.12 | $6.25 | $6.28 | $6.28 | 835,630 |
| 2022-01-26 | $7.34 | $7.53 | $6.80 | $6.83 | $6.83 | 923,816 |
| 2022-01-25 | $6.90 | $7.17 | $6.72 | $7.02 | $7.02 | 2,359,325 |
| 2022-01-24 | $6.51 | $7.26 | $6.27 | $7.20 | $7.20 | 1,907,476 |
| 2022-01-21 | $7.49 | $7.49 | $6.75 | $6.77 | $6.77 | 948,110 |
| 2022-01-20 | $7.78 | $8.20 | $7.47 | $7.49 | $7.49 | 1,106,819 |
| 2022-01-19 | $7.79 | $8.08 | $7.56 | $7.59 | $7.59 | 1,327,427 |
| 2022-01-18 | $7.97 | $8.14 | $7.61 | $7.71 | $7.71 | 1,496,635 |
| 2022-01-14 | $7.75 | $8.00 | $7.42 | $7.58 | $7.58 | 591,581 |
| 2022-01-13 | $8.33 | $8.38 | $7.66 | $7.75 | $7.75 | 609,444 |
| 2022-01-12 | $8.53 | $8.62 | $7.97 | $8.38 | $8.38 | 926,677 |
| 2022-01-11 | $8.42 | $8.60 | $8.17 | $8.33 | $8.33 | 2,397,653 |
| 2022-01-10 | $8.58 | $8.61 | $8.22 | $8.42 | $8.42 | 1,661,337 |
| 2022-01-07 | $8.46 | $8.98 | $8.46 | $8.75 | $8.75 | 550,300 |
| 2022-01-06 | $8.60 | $9.10 | $8.41 | $8.46 | $8.46 | 770,572 |
| 2022-01-05 | $9.77 | $9.97 | $8.64 | $8.76 | $8.76 | 817,009 |
| 2022-01-04 | $10.56 | $10.56 | $9.43 | $9.89 | $9.89 | 467,721 |
| 2022-01-03 | $10.78 | $10.94 | $10.23 | $10.63 | $10.63 | 212,997 |
| 2021-12-31 | $10.88 | $11.28 | $10.69 | $10.72 | $10.72 | 248,287 |
| 2021-12-30 | $10.20 | $11.12 | $10.20 | $10.91 | $10.91 | 326,781 |
| 2021-12-29 | $10.68 | $10.72 | $10.11 | $10.29 | $10.29 | 367,603 |
| 2021-12-28 | $11.21 | $11.28 | $10.60 | $10.77 | $10.77 | 399,463 |
| 2021-12-27 | $11.61 | $11.86 | $11.19 | $11.26 | $11.26 | 323,168 |
| 2021-12-23 | $11.81 | $12.03 | $11.53 | $11.68 | $11.68 | 461,246 |
| 2021-12-22 | $11.80 | $12.10 | $11.65 | $11.69 | $11.69 | 573,040 |
| 2021-12-21 | $11.17 | $12.00 | $11.13 | $11.87 | $11.87 | 477,897 |
| 2021-12-20 | $11.84 | $11.84 | $10.99 | $11.05 | $11.05 | 389,172 |
| 2021-12-17 | $11.64 | $12.33 | $11.18 | $12.32 | $12.32 | 1,078,898 |
| 2021-12-16 | $12.75 | $12.88 | $11.73 | $11.83 | $11.83 | 804,591 |
| 2021-12-15 | $13.00 | $13.12 | $11.80 | $12.60 | $12.60 | 764,975 |
| 2021-12-14 | $14.59 | $14.86 | $13.08 | $13.16 | $13.16 | 721,905 |
| 2021-12-13 | $15.86 | $15.95 | $14.79 | $15.06 | $15.06 | 1,345,035 |
| 2021-12-10 | $15.86 | $16.14 | $15.38 | $15.80 | $15.80 | 636,663 |
| 2021-12-09 | $15.92 | $16.43 | $15.41 | $15.52 | $15.52 | 846,927 |
| 2021-12-08 | $15.60 | $16.28 | $15.09 | $16.00 | $16.00 | 298,018 |
| 2021-12-07 | $14.37 | $15.70 | $14.25 | $15.68 | $15.68 | 408,018 |
| 2021-12-06 | $13.71 | $14.32 | $13.00 | $13.93 | $13.93 | 621,411 |
| 2021-12-03 | $14.35 | $14.78 | $13.21 | $13.69 | $13.69 | 1,028,516 |
| 2021-12-02 | $13.92 | $14.57 | $13.07 | $14.28 | $14.28 | 657,296 |
| 2021-12-01 | $14.55 | $15.05 | $13.98 | $14.21 | $14.21 | 667,944 |
| 2021-11-30 | $14.72 | $14.89 | $14.06 | $14.46 | $14.46 | 202,759 |
| 2021-11-29 | $14.51 | $14.91 | $13.62 | $14.55 | $14.55 | 339,086 |
| 2021-11-26 | $14.13 | $14.89 | $13.94 | $14.85 | $14.85 | 114,800 |
| 2021-11-24 | $13.22 | $14.62 | $13.03 | $14.54 | $14.54 | 267,537 |
| 2021-11-23 | $13.57 | $13.95 | $12.81 | $13.43 | $13.43 | 623,870 |
| 2021-11-22 | $15.85 | $15.85 | $13.32 | $13.89 | $13.89 | 913,843 |
| 2021-11-19 | $15.12 | $15.84 | $14.69 | $15.75 | $15.75 | 290,517 |
| 2021-11-18 | $15.38 | $15.43 | $14.39 | $15.12 | $15.12 | 628,376 |
| 2021-11-17 | $14.92 | $16.65 | $14.60 | $15.15 | $15.15 | 1,349,477 |
| 2021-11-16 | $15.82 | $16.04 | $14.82 | $15.54 | $15.54 | 311,064 |
| 2021-11-15 | $16.40 | $16.98 | $15.62 | $15.75 | $15.75 | 263,310 |
| 2021-11-12 | $16.85 | $17.09 | $15.82 | $16.30 | $16.30 | 259,380 |
| 2021-11-11 | $16.39 | $16.86 | $16.16 | $16.80 | $16.80 | 166,331 |
| 2021-11-10 | $15.92 | $16.99 | $15.86 | $16.25 | $16.25 | 342,218 |
| 2021-11-09 | $16.41 | $16.61 | $15.86 | $16.31 | $16.31 | 119,687 |
| 2021-11-08 | $17.60 | $17.60 | $16.11 | $16.51 | $16.51 | 255,957 |
| 2021-11-05 | $17.55 | $17.74 | $17.11 | $17.49 | $17.49 | 571,668 |
| 2021-11-04 | $16.90 | $17.61 | $16.59 | $17.37 | $17.37 | 359,254 |
| 2021-11-03 | $14.92 | $16.84 | $14.65 | $16.75 | $16.75 | 990,087 |
| 2021-11-02 | $14.90 | $15.37 | $14.54 | $14.80 | $14.80 | 275,903 |
| 2021-11-01 | $15.95 | $16.05 | $14.86 | $14.89 | $14.89 | 677,456 |
| 2021-10-29 | $17.54 | $18.04 | $15.86 | $15.97 | $15.97 | 265,662 |
| 2021-10-28 | $17.96 | $18.13 | $17.28 | $17.50 | $17.50 | 180,609 |
| 2021-10-27 | $18.72 | $18.90 | $17.65 | $17.78 | $17.78 | 343,381 |
| 2021-10-26 | $19.83 | $20.11 | $18.52 | $18.54 | $18.54 | 470,015 |
| 2021-10-25 | $18.72 | $20.00 | $18.56 | $19.71 | $19.71 | 117,222 |
| 2021-10-22 | $20.01 | $20.63 | $18.42 | $18.82 | $18.82 | 844,145 |
| 2021-10-21 | $19.25 | $20.43 | $19.23 | $19.93 | $19.93 | 635,330 |
| 2021-10-20 | $19.45 | $19.82 | $19.23 | $19.35 | $19.35 | 384,390 |
| 2021-10-19 | $19.60 | $19.92 | $19.10 | $19.30 | $19.30 | 379,936 |
| 2021-10-18 | $19.43 | $19.89 | $19.10 | $19.58 | $19.58 | 194,435 |
| 2021-10-15 | $20.19 | $20.19 | $19.29 | $19.45 | $19.45 | 488,253 |
| 2021-10-14 | $18.71 | $20.06 | $18.51 | $19.96 | $19.96 | 379,673 |
| 2021-10-13 | $17.25 | $18.59 | $17.25 | $18.31 | $18.31 | 152,883 |
| 2021-10-12 | $17.27 | $17.70 | $16.00 | $17.25 | $17.25 | 357,680 |
| 2021-10-11 | $18.42 | $18.86 | $16.82 | $16.90 | $16.90 | 426,064 |
| 2021-10-08 | $18.45 | $18.86 | $18.04 | $18.47 | $18.47 | 290,180 |
| 2021-10-07 | $17.67 | $19.05 | $17.67 | $18.29 | $18.29 | 655,618 |
| 2021-10-06 | $18.00 | $18.50 | $17.39 | $17.80 | $17.80 | 403,281 |
| 2021-10-05 | $19.60 | $19.70 | $18.31 | $18.50 | $18.50 | 284,016 |
| 2021-10-04 | $21.21 | $21.27 | $19.33 | $19.53 | $19.53 | 221,744 |
| 2021-10-01 | $20.83 | $21.19 | $20.10 | $20.85 | $20.85 | 137,656 |
| 2021-09-30 | $21.07 | $21.88 | $20.05 | $20.57 | $20.57 | 275,199 |
| 2021-09-29 | $20.99 | $21.80 | $20.59 | $20.69 | $20.69 | 287,904 |
| 2021-09-28 | $22.57 | $22.67 | $19.50 | $20.71 | $20.71 | 642,900 |
| 2021-09-27 | $23.71 | $23.93 | $22.32 | $22.75 | $22.75 | 426,100 |
| 2021-09-24 | $24.97 | $24.97 | $23.44 | $23.68 | $23.68 | 292,499 |
| 2021-09-23 | $24.00 | $24.77 | $23.31 | $24.14 | $24.14 | 201,907 |
| 2021-09-22 | $23.44 | $24.39 | $23.00 | $23.81 | $23.81 | 222,851 |
| 2021-09-21 | $22.51 | $23.48 | $21.57 | $23.14 | $23.14 | 646,225 |
| 2021-09-20 | $22.67 | $23.36 | $22.27 | $22.33 | $22.33 | 306,720 |
| 2021-09-17 | $23.18 | $23.76 | $22.84 | $23.00 | $23.00 | 135,160 |
| 2021-09-16 | $23.74 | $24.00 | $23.01 | $23.15 | $23.15 | 234,673 |
| 2021-09-15 | $23.58 | $23.92 | $22.22 | $23.77 | $23.77 | 360,013 |
| 2021-09-14 | $24.04 | $24.26 | $23.21 | $23.82 | $23.82 | 163,706 |
| 2021-09-13 | $24.52 | $24.76 | $23.39 | $23.88 | $23.88 | 169,526 |
| 2021-09-10 | $23.54 | $24.60 | $23.54 | $24.27 | $24.27 | 116,154 |
| 2021-09-09 | $24.12 | $25.07 | $23.50 | $23.65 | $23.65 | 244,049 |
| 2021-09-08 | $24.53 | $25.25 | $23.90 | $24.33 | $24.33 | 190,220 |
| 2021-09-07 | $26.21 | $26.72 | $24.20 | $24.56 | $24.56 | 354,259 |
| 2021-09-03 | $25.58 | $26.91 | $25.09 | $26.23 | $26.23 | 237,140 |
| 2021-09-02 | $25.50 | $25.90 | $24.89 | $25.59 | $25.59 | 246,032 |
| 2021-09-01 | $25.15 | $26.15 | $24.78 | $25.30 | $25.30 | 236,658 |
| 2021-08-31 | $25.34 | $26.04 | $24.91 | $25.16 | $25.16 | 245,352 |
| 2021-08-30 | $26.31 | $26.31 | $25.18 | $25.44 | $25.44 | 100,195 |
| 2021-08-27 | $24.87 | $27.32 | $24.87 | $26.07 | $26.07 | 211,947 |
| 2021-08-26 | $25.29 | $25.50 | $24.70 | $25.08 | $25.08 | 158,453 |
| 2021-08-25 | $23.98 | $25.27 | $23.36 | $25.18 | $25.18 | 128,889 |
| 2021-08-24 | $24.62 | $25.44 | $24.02 | $24.19 | $24.19 | 228,704 |
| 2021-08-23 | $22.98 | $25.66 | $22.98 | $24.38 | $24.38 | 404,816 |
| 2021-08-20 | $21.60 | $23.36 | $21.56 | $22.92 | $22.92 | 670,072 |
| 2021-08-19 | $23.32 | $24.31 | $21.41 | $21.53 | $21.53 | 867,660 |
| 2021-08-18 | $25.00 | $25.25 | $23.09 | $23.79 | $23.79 | 632,837 |
| 2021-08-17 | $25.80 | $26.79 | $24.83 | $25.33 | $25.33 | 285,282 |
| 2021-08-16 | $28.53 | $29.65 | $25.82 | $25.89 | $25.89 | 634,972 |
| 2021-08-13 | $28.74 | $29.29 | $28.06 | $29.28 | $29.28 | 368,655 |
| 2021-08-12 | $27.76 | $28.90 | $26.87 | $28.75 | $28.75 | 277,077 |
| 2021-08-11 | $29.28 | $29.68 | $27.00 | $28.05 | $28.05 | 535,435 |
| 2021-08-10 | $32.70 | $33.36 | $29.10 | $29.68 | $29.68 | 651,345 |
| 2021-08-09 | $30.96 | $32.42 | $30.71 | $32.25 | $32.25 | 952,369 |
| 2021-08-06 | $30.52 | $31.55 | $29.53 | $30.50 | $30.50 | 516,034 |
| 2021-08-05 | $29.57 | $31.17 | $29.32 | $30.15 | $30.15 | 779,872 |
| 2021-08-04 | $25.66 | $29.62 | $25.40 | $29.13 | $29.13 | 937,708 |
| 2021-08-03 | $25.50 | $26.19 | $24.81 | $25.69 | $25.69 | 235,310 |
| 2021-08-02 | $25.00 | $26.48 | $24.71 | $25.66 | $25.66 | 296,351 |
| 2021-07-30 | $24.62 | $25.44 | $24.15 | $24.50 | $24.50 | 166,829 |
| 2021-07-29 | $24.24 | $25.50 | $24.06 | $24.90 | $24.90 | 285,059 |
| 2021-07-28 | $23.49 | $24.48 | $23.33 | $24.48 | $24.48 | 330,080 |
| 2021-07-27 | $24.00 | $24.20 | $23.04 | $23.91 | $23.91 | 576,197 |
| 2021-07-26 | $25.34 | $25.34 | $24.00 | $24.12 | $24.12 | 596,813 |
| 2021-07-23 | $26.75 | $27.43 | $24.61 | $25.38 | $25.38 | 542,480 |
| 2021-07-22 | $21.40 | $26.74 | $21.25 | $26.00 | $26.00 | 2,149,120 |
| 2021-07-21 | $25.10 | $25.85 | $22.10 | $22.18 | $22.18 | 10,455,878 |
Vtex - Class A (VTEX) News Headlines
Recent Vtex - Class A (VTEX) News
Similar Companies to Vtex - Class A (VTEX) 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 | -- | -- | -- |