American Well Corporation - Class A (AMWL) Exchange: NYSE
Data as of May 2, 2025
$7.72 ($-0.12) -1.53%
American Well Corporation - Class A - Daily Information
Click for more stock information on American Well Corporation - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $7.80 |
| Previous Close | $7.72 |
| High | $8.05 |
| Low | $7.53 |
| Adjusted Open | $7.80 |
| Previous Adjusted Close | $7.72 |
| Adjusted High | $8.05 |
| Adjusted Low | $7.53 |
About American Well Corporation - Class A (AMWL)
American Well Corporation - Class A
Invest in American Well Corporation - Class A (AMWL)
Historical Stock Data for American Well Corporation - Class A (AMWL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $7.80 | $8.05 | $7.53 | $7.72 | $7.72 | 35,231 |
| 2025-04-24 | $7.79 | $8.03 | $7.65 | $7.84 | $7.84 | 40,846 |
| 2025-04-23 | $7.92 | $8.25 | $7.64 | $7.71 | $7.71 | 55,219 |
| 2025-04-22 | $7.23 | $7.80 | $7.00 | $7.80 | $7.80 | 52,301 |
| 2025-04-21 | $7.00 | $7.17 | $6.93 | $7.16 | $7.16 | 25,846 |
| 2025-04-17 | $7.20 | $7.39 | $6.87 | $6.98 | $6.98 | 53,416 |
| 2025-04-16 | $6.99 | $7.24 | $6.86 | $7.02 | $7.02 | 21,081 |
| 2025-04-15 | $7.22 | $7.33 | $6.90 | $7.11 | $7.11 | 36,707 |
| 2025-04-14 | $7.15 | $7.43 | $7.00 | $7.18 | $7.18 | 20,971 |
| 2025-04-11 | $7.37 | $7.55 | $6.89 | $7.06 | $7.06 | 32,030 |
| 2025-04-10 | $6.96 | $7.55 | $6.96 | $7.25 | $7.25 | 38,404 |
| 2025-04-09 | $6.10 | $7.24 | $6.10 | $7.17 | $7.17 | 39,029 |
| 2025-04-08 | $6.76 | $6.87 | $6.10 | $6.23 | $6.23 | 44,356 |
| 2025-04-07 | $6.36 | $6.72 | $6.28 | $6.54 | $6.54 | 40,172 |
| 2025-04-04 | $6.62 | $6.94 | $6.15 | $6.59 | $6.59 | 66,469 |
| 2025-04-03 | $7.02 | $7.07 | $6.64 | $6.81 | $6.81 | 73,237 |
| 2025-04-02 | $7.12 | $7.44 | $7.08 | $7.15 | $7.15 | 48,307 |
| 2025-04-01 | $7.66 | $7.70 | $7.09 | $7.17 | $7.17 | 130,124 |
| 2025-03-31 | $7.81 | $7.89 | $7.66 | $7.88 | $7.88 | 57,426 |
| 2025-03-28 | $8.09 | $8.10 | $7.72 | $7.82 | $7.82 | 48,341 |
| 2025-03-27 | $7.92 | $8.10 | $7.78 | $8.09 | $8.09 | 33,869 |
| 2025-03-26 | $7.84 | $7.97 | $7.62 | $7.87 | $7.87 | 42,338 |
| 2025-03-25 | $8.13 | $8.24 | $7.80 | $7.90 | $7.90 | 35,046 |
| 2025-03-24 | $7.86 | $8.19 | $7.82 | $8.15 | $8.15 | 24,827 |
| 2025-03-21 | $7.80 | $7.98 | $7.67 | $7.81 | $7.81 | 46,114 |
| 2025-03-20 | $7.85 | $8.07 | $7.80 | $7.80 | $7.80 | 69,342 |
| 2025-03-19 | $7.88 | $8.05 | $7.87 | $7.93 | $7.93 | 35,339 |
| 2025-03-18 | $8.18 | $8.18 | $7.85 | $7.87 | $7.87 | 38,483 |
| 2025-03-17 | $7.95 | $8.30 | $7.95 | $8.20 | $8.20 | 28,419 |
| 2025-03-14 | $8.01 | $8.10 | $7.91 | $7.96 | $7.96 | 27,905 |
| 2025-03-13 | $8.11 | $8.22 | $7.84 | $7.89 | $7.89 | 25,105 |
| 2025-03-12 | $8.34 | $8.44 | $8.00 | $8.14 | $8.14 | 35,116 |
| 2025-03-11 | $7.98 | $8.28 | $7.78 | $8.14 | $8.14 | 77,428 |
| 2025-03-10 | $8.24 | $8.51 | $7.83 | $8.04 | $8.04 | 89,512 |
| 2025-03-07 | $8.54 | $8.72 | $8.00 | $8.33 | $8.33 | 50,426 |
| 2025-03-06 | $8.45 | $8.82 | $8.32 | $8.55 | $8.55 | 38,426 |
| 2025-03-05 | $8.79 | $8.99 | $8.50 | $8.75 | $8.75 | 56,638 |
| 2025-03-04 | $8.33 | $9.00 | $8.05 | $8.70 | $8.70 | 89,178 |
| 2025-03-03 | $9.67 | $9.71 | $8.60 | $8.75 | $8.75 | 127,077 |
| 2025-02-28 | $9.85 | $10.12 | $9.75 | $9.96 | $9.96 | 41,288 |
| 2025-02-27 | $10.11 | $10.22 | $9.92 | $10.01 | $10.01 | 27,361 |
| 2025-02-26 | $10.65 | $10.85 | $9.90 | $10.14 | $10.14 | 68,385 |
| 2025-02-25 | $11.06 | $11.37 | $10.13 | $10.39 | $10.39 | 58,967 |
| 2025-02-24 | $11.85 | $12.00 | $11.06 | $11.17 | $11.17 | 96,489 |
| 2025-02-21 | $12.11 | $12.50 | $11.60 | $11.74 | $11.74 | 78,035 |
| 2025-02-20 | $12.46 | $12.46 | $11.18 | $12.06 | $12.06 | 105,910 |
| 2025-02-19 | $11.89 | $12.69 | $11.55 | $12.49 | $12.49 | 226,860 |
| 2025-02-18 | $12.16 | $12.95 | $11.50 | $11.90 | $11.90 | 178,462 |
| 2025-02-14 | $11.85 | $12.46 | $11.45 | $12.16 | $12.16 | 239,844 |
| 2025-02-13 | $11.18 | $12.16 | $10.91 | $11.73 | $11.73 | 106,279 |
| 2025-02-12 | $11.32 | $12.40 | $11.23 | $12.35 | $12.35 | 210,067 |
| 2025-02-11 | $11.39 | $11.65 | $11.33 | $11.47 | $11.47 | 66,847 |
| 2025-02-10 | $11.31 | $11.63 | $11.21 | $11.43 | $11.43 | 43,606 |
| 2025-02-07 | $11.49 | $11.76 | $11.14 | $11.36 | $11.36 | 56,256 |
| 2025-02-06 | $11.05 | $11.49 | $11.05 | $11.47 | $11.47 | 86,122 |
| 2025-02-05 | $10.91 | $11.10 | $10.80 | $11.03 | $11.03 | 22,721 |
| 2025-02-04 | $10.77 | $11.05 | $10.76 | $10.97 | $10.97 | 44,441 |
| 2025-02-03 | $10.37 | $10.90 | $10.08 | $10.79 | $10.79 | 62,204 |
| 2025-01-31 | $11.49 | $11.49 | $10.32 | $10.78 | $10.78 | 90,465 |
| 2025-01-30 | $11.06 | $12.00 | $11.06 | $11.63 | $11.63 | 102,694 |
| 2025-01-29 | $10.57 | $11.00 | $10.45 | $11.00 | $11.00 | 32,729 |
| 2025-01-28 | $10.63 | $10.87 | $10.08 | $10.69 | $10.69 | 46,648 |
| 2025-01-27 | $10.85 | $11.13 | $10.29 | $10.65 | $10.65 | 28,510 |
| 2025-01-24 | $11.00 | $11.22 | $10.72 | $11.00 | $11.00 | 35,609 |
| 2025-01-23 | $10.33 | $11.06 | $10.21 | $10.97 | $10.97 | 38,588 |
| 2025-01-22 | $11.00 | $11.02 | $10.22 | $10.29 | $10.29 | 35,193 |
| 2025-01-21 | $9.80 | $11.36 | $9.52 | $10.98 | $10.98 | 137,974 |
| 2025-01-17 | $9.59 | $9.90 | $9.45 | $9.55 | $9.55 | 54,050 |
| 2025-01-16 | $8.49 | $9.88 | $8.39 | $9.60 | $9.60 | 100,885 |
| 2025-01-15 | $8.04 | $8.67 | $8.04 | $8.43 | $8.43 | 28,426 |
| 2025-01-14 | $8.74 | $8.74 | $7.95 | $7.98 | $7.98 | 32,006 |
| 2025-01-13 | $7.59 | $8.83 | $7.59 | $8.58 | $8.58 | 144,111 |
| 2025-01-10 | $7.08 | $7.25 | $7.06 | $7.22 | $7.22 | 22,285 |
| 2025-01-08 | $7.24 | $7.35 | $7.02 | $7.29 | $7.29 | 79,342 |
| 2025-01-07 | $7.50 | $7.69 | $7.31 | $7.40 | $7.40 | 24,624 |
| 2025-01-06 | $7.65 | $7.71 | $7.50 | $7.55 | $7.55 | 24,578 |
| 2025-01-03 | $7.18 | $7.60 | $7.05 | $7.48 | $7.48 | 31,499 |
| 2025-01-02 | $7.25 | $7.36 | $7.02 | $7.04 | $7.04 | 51,010 |
| 2024-12-31 | $7.47 | $7.47 | $7.03 | $7.25 | $7.25 | 150,678 |
| 2024-12-30 | $7.80 | $7.80 | $7.40 | $7.47 | $7.47 | 55,406 |
| 2024-12-27 | $7.55 | $7.87 | $7.35 | $7.80 | $7.80 | 89,699 |
| 2024-12-26 | $7.59 | $7.74 | $7.47 | $7.70 | $7.70 | 41,620 |
| 2024-12-24 | $7.45 | $7.67 | $7.45 | $7.63 | $7.63 | 19,530 |
| 2024-12-23 | $7.83 | $7.83 | $7.18 | $7.44 | $7.44 | 71,984 |
| 2024-12-20 | $7.76 | $7.99 | $7.60 | $7.87 | $7.87 | 92,793 |
| 2024-12-19 | $7.90 | $8.14 | $7.77 | $7.84 | $7.84 | 57,387 |
| 2024-12-18 | $8.54 | $8.61 | $7.84 | $7.86 | $7.86 | 84,723 |
| 2024-12-17 | $8.58 | $8.66 | $8.33 | $8.45 | $8.45 | 66,208 |
| 2024-12-16 | $9.26 | $9.41 | $8.71 | $8.73 | $8.73 | 60,057 |
| 2024-12-13 | $8.96 | $9.35 | $8.77 | $9.30 | $9.30 | 56,832 |
| 2024-12-12 | $9.27 | $9.38 | $8.96 | $8.97 | $8.97 | 44,336 |
| 2024-12-11 | $9.54 | $9.69 | $9.34 | $9.44 | $9.44 | 25,125 |
| 2024-12-10 | $9.78 | $9.99 | $9.57 | $9.57 | $9.57 | 86,997 |
| 2024-12-09 | $9.47 | $9.89 | $9.37 | $9.73 | $9.73 | 70,206 |
| 2024-12-06 | $9.38 | $9.70 | $9.20 | $9.50 | $9.50 | 68,007 |
| 2024-12-05 | $9.78 | $9.87 | $9.23 | $9.35 | $9.35 | 48,714 |
| 2024-12-04 | $8.97 | $9.87 | $8.89 | $9.85 | $9.85 | 82,726 |
| 2024-12-03 | $9.08 | $9.32 | $8.75 | $9.09 | $9.09 | 65,522 |
| 2024-12-02 | $9.46 | $9.50 | $9.09 | $9.22 | $9.22 | 73,162 |
| 2024-11-29 | $9.20 | $9.71 | $9.13 | $9.57 | $9.57 | 49,762 |
| 2024-11-27 | $9.02 | $9.35 | $9.00 | $9.11 | $9.11 | 38,709 |
| 2024-11-26 | $9.26 | $9.26 | $8.91 | $9.00 | $9.00 | 62,635 |
| 2024-11-25 | $8.14 | $9.39 | $8.14 | $9.31 | $9.31 | 112,739 |
| 2024-11-22 | $7.95 | $8.29 | $7.95 | $8.10 | $8.10 | 52,519 |
| 2024-11-21 | $7.80 | $8.05 | $7.72 | $8.01 | $8.01 | 26,327 |
| 2024-11-20 | $7.88 | $7.92 | $7.78 | $7.84 | $7.84 | 17,013 |
| 2024-11-19 | $7.87 | $8.23 | $7.76 | $7.96 | $7.96 | 29,781 |
| 2024-11-18 | $8.38 | $8.38 | $7.91 | $7.91 | $7.91 | 61,517 |
| 2024-11-15 | $8.65 | $8.65 | $8.28 | $8.36 | $8.36 | 53,553 |
| 2024-11-14 | $8.75 | $8.81 | $8.52 | $8.55 | $8.55 | 59,539 |
| 2024-11-13 | $8.80 | $8.87 | $8.63 | $8.73 | $8.73 | 81,399 |
| 2024-11-12 | $8.99 | $9.07 | $8.78 | $8.85 | $8.85 | 38,278 |
| 2024-11-11 | $8.79 | $9.30 | $8.79 | $9.06 | $9.06 | 67,546 |
| 2024-11-08 | $8.85 | $8.88 | $8.68 | $8.79 | $8.79 | 53,138 |
| 2024-11-07 | $8.78 | $9.10 | $8.74 | $8.98 | $8.98 | 55,672 |
| 2024-11-06 | $9.23 | $9.23 | $8.81 | $8.91 | $8.91 | 33,549 |
| 2024-11-05 | $8.95 | $9.17 | $8.82 | $8.91 | $8.91 | 102,412 |
| 2024-11-04 | $8.88 | $9.39 | $8.86 | $9.12 | $9.12 | 23,069 |
| 2024-11-01 | $9.14 | $9.24 | $8.78 | $9.00 | $9.00 | 38,942 |
| 2024-10-31 | $9.00 | $9.43 | $8.64 | $9.16 | $9.16 | 57,318 |
| 2024-10-30 | $9.50 | $9.81 | $9.36 | $9.65 | $9.65 | 75,422 |
| 2024-10-29 | $9.70 | $9.79 | $9.58 | $9.64 | $9.64 | 29,135 |
| 2024-10-28 | $9.54 | $9.94 | $9.54 | $9.93 | $9.93 | 30,434 |
| 2024-10-25 | $10.09 | $10.09 | $9.41 | $9.41 | $9.41 | 29,232 |
| 2024-10-24 | $9.98 | $10.43 | $9.50 | $10.10 | $10.10 | 96,265 |
| 2024-10-23 | $10.08 | $10.21 | $9.87 | $9.97 | $9.97 | 52,993 |
| 2024-10-22 | $10.15 | $10.26 | $10.08 | $10.11 | $10.11 | 25,195 |
| 2024-10-21 | $10.30 | $10.30 | $10.15 | $10.17 | $10.17 | 22,941 |
| 2024-10-18 | $10.28 | $10.50 | $10.22 | $10.34 | $10.34 | 39,446 |
| 2024-10-17 | $10.33 | $10.34 | $10.05 | $10.19 | $10.19 | 16,691 |
| 2024-10-16 | $10.08 | $10.36 | $10.08 | $10.26 | $10.26 | 38,160 |
| 2024-10-15 | $10.07 | $10.27 | $10.02 | $10.16 | $10.16 | 24,980 |
| 2024-10-14 | $10.18 | $10.18 | $9.80 | $10.07 | $10.07 | 35,536 |
| 2024-10-11 | $10.20 | $10.29 | $10.11 | $10.22 | $10.22 | 27,134 |
| 2024-10-10 | $9.84 | $10.17 | $9.80 | $10.09 | $10.09 | 38,113 |
| 2024-10-09 | $9.97 | $10.21 | $9.78 | $10.04 | $10.04 | 53,251 |
| 2024-10-08 | $9.54 | $9.98 | $9.43 | $9.94 | $9.94 | 46,424 |
| 2024-10-07 | $9.36 | $9.65 | $9.15 | $9.62 | $9.62 | 47,560 |
| 2024-10-04 | $9.20 | $9.41 | $9.09 | $9.36 | $9.36 | 27,393 |
| 2024-10-03 | $9.16 | $9.18 | $9.00 | $9.07 | $9.07 | 21,846 |
| 2024-10-02 | $9.28 | $9.32 | $9.04 | $9.21 | $9.21 | 26,448 |
| 2024-10-01 | $9.45 | $9.45 | $8.94 | $9.25 | $9.25 | 69,884 |
| 2024-09-30 | $9.52 | $9.69 | $9.35 | $9.48 | $9.48 | 60,003 |
| 2024-09-27 | $9.71 | $9.71 | $9.31 | $9.50 | $9.50 | 27,904 |
| 2024-09-26 | $9.98 | $9.98 | $9.37 | $9.46 | $9.46 | 51,134 |
| 2024-09-25 | $10.80 | $10.80 | $9.74 | $9.80 | $9.80 | 41,304 |
| 2024-09-24 | $10.35 | $10.95 | $10.17 | $10.75 | $10.75 | 95,149 |
| 2024-09-23 | $9.93 | $10.37 | $9.76 | $10.15 | $10.15 | 81,540 |
| 2024-09-20 | $9.96 | $10.27 | $9.21 | $10.00 | $10.00 | 157,274 |
| 2024-09-19 | $10.15 | $10.16 | $9.81 | $9.92 | $9.92 | 48,793 |
| 2024-09-18 | $10.21 | $10.27 | $9.63 | $9.83 | $9.83 | 82,823 |
| 2024-09-17 | $9.72 | $10.37 | $9.52 | $10.15 | $10.15 | 81,360 |
| 2024-09-16 | $9.30 | $9.69 | $9.16 | $9.51 | $9.51 | 33,884 |
| 2024-09-13 | $8.58 | $9.51 | $8.55 | $9.34 | $9.34 | 66,310 |
| 2024-09-12 | $8.16 | $8.62 | $8.10 | $8.51 | $8.51 | 122,695 |
| 2024-09-11 | $7.94 | $8.27 | $7.94 | $8.21 | $8.21 | 15,032 |
| 2024-09-10 | $7.96 | $8.18 | $7.89 | $8.03 | $8.03 | 93,117 |
| 2024-09-09 | $7.93 | $7.98 | $7.80 | $7.93 | $7.93 | 52,223 |
| 2024-09-06 | $8.04 | $8.09 | $7.89 | $7.93 | $7.93 | 36,899 |
| 2024-09-05 | $7.79 | $8.04 | $7.76 | $8.03 | $8.03 | 35,146 |
| 2024-09-04 | $7.80 | $7.92 | $7.76 | $7.79 | $7.79 | 86,531 |
| 2024-09-03 | $8.18 | $8.26 | $7.80 | $7.81 | $7.81 | 94,030 |
| 2024-08-30 | $8.23 | $8.38 | $8.20 | $8.30 | $8.30 | 22,847 |
| 2024-08-29 | $8.00 | $8.31 | $7.98 | $8.17 | $8.17 | 35,394 |
| 2024-08-28 | $8.12 | $8.37 | $7.80 | $7.87 | $7.87 | 62,069 |
| 2024-08-27 | $8.88 | $8.89 | $8.23 | $8.25 | $8.25 | 51,294 |
| 2024-08-26 | $9.06 | $9.06 | $8.71 | $8.89 | $8.89 | 39,963 |
| 2024-08-23 | $8.55 | $9.20 | $8.46 | $9.02 | $9.02 | 46,844 |
| 2024-08-22 | $8.83 | $8.83 | $8.35 | $8.40 | $8.40 | 18,722 |
| 2024-08-21 | $8.82 | $9.02 | $8.17 | $8.82 | $8.82 | 50,688 |
| 2024-08-20 | $8.61 | $8.80 | $8.32 | $8.73 | $8.73 | 32,075 |
| 2024-08-19 | $8.70 | $8.80 | $8.55 | $8.61 | $8.61 | 45,084 |
| 2024-08-16 | $8.24 | $8.66 | $8.23 | $8.66 | $8.66 | 28,732 |
| 2024-08-15 | $8.10 | $8.53 | $7.97 | $8.22 | $8.22 | 113,147 |
| 2024-08-14 | $8.38 | $8.38 | $7.75 | $7.90 | $7.90 | 183,408 |
| 2024-08-13 | $8.54 | $8.63 | $8.22 | $8.23 | $8.23 | 58,632 |
| 2024-08-12 | $8.33 | $8.44 | $8.07 | $8.44 | $8.44 | 31,441 |
| 2024-08-09 | $8.28 | $8.51 | $8.01 | $8.44 | $8.44 | 58,363 |
| 2024-08-08 | $8.01 | $8.35 | $7.82 | $8.24 | $8.24 | 102,669 |
| 2024-08-07 | $8.35 | $8.81 | $7.76 | $7.94 | $7.94 | 183,238 |
| 2024-08-06 | $9.67 | $9.67 | $8.20 | $8.43 | $8.43 | 172,568 |
| 2024-08-05 | $10.08 | $10.49 | $9.39 | $9.56 | $9.56 | 210,211 |
| 2024-08-02 | $11.01 | $12.45 | $10.55 | $11.05 | $11.05 | 403,569 |
| 2024-08-01 | $8.53 | $11.24 | $8.53 | $11.23 | $11.23 | 911,144 |
| 2024-07-31 | $8.39 | $8.69 | $8.01 | $8.01 | $8.01 | 131,287 |
| 2024-07-30 | $8.34 | $8.54 | $8.00 | $8.39 | $8.39 | 214,517 |
| 2024-07-29 | $8.77 | $8.83 | $8.08 | $8.42 | $8.42 | 143,989 |
| 2024-07-26 | $8.64 | $8.84 | $8.35 | $8.84 | $8.84 | 83,349 |
| 2024-07-25 | $8.71 | $8.71 | $8.21 | $8.35 | $8.35 | 125,439 |
| 2024-07-24 | $9.09 | $9.50 | $8.67 | $8.71 | $8.71 | 186,993 |
| 2024-07-23 | $8.06 | $9.35 | $7.90 | $9.33 | $9.33 | 119,525 |
| 2024-07-22 | $7.90 | $8.79 | $7.65 | $8.70 | $8.70 | 148,302 |
| 2024-07-19 | $7.84 | $8.07 | $7.65 | $7.77 | $7.77 | 165,216 |
| 2024-07-18 | $8.50 | $8.55 | $7.80 | $8.02 | $8.02 | 137,664 |
| 2024-07-17 | $9.20 | $9.47 | $8.14 | $8.54 | $8.54 | 279,889 |
| 2024-07-16 | $7.42 | $9.63 | $7.30 | $9.55 | $9.55 | 256,579 |
| 2024-07-15 | $7.47 | $7.78 | $7.31 | $7.45 | $7.45 | 169,589 |
| 2024-07-12 | $7.92 | $8.24 | $7.21 | $7.52 | $7.52 | 224,994 |
| 2024-07-11 | $6.52 | $8.85 | $6.01 | $8.16 | $8.16 | 272,561 |
| 2024-07-10 | $0.33 | $0.34 | $0.32 | $0.33 | $6.66 | 132,605 |
| 2024-07-09 | $0.30 | $0.34 | $0.30 | $0.32 | $6.48 | 120,652 |
| 2024-07-08 | $0.31 | $0.34 | $0.30 | $0.32 | $0.32 | 5,351,226 |
| 2024-07-05 | $0.30 | $0.34 | $0.30 | $0.31 | $0.31 | 4,000,588 |
| 2024-07-03 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 3,221,328 |
| 2024-07-02 | $0.26 | $0.36 | $0.26 | $0.30 | $0.30 | 15,308,173 |
| 2024-07-01 | $0.33 | $0.33 | $0.25 | $0.25 | $0.25 | 6,177,900 |
| 2024-06-28 | $0.35 | $0.35 | $0.32 | $0.32 | $0.32 | 33,893,220 |
| 2024-06-27 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 2,481,594 |
| 2024-06-26 | $0.40 | $0.42 | $0.36 | $0.36 | $0.36 | 2,278,947 |
| 2024-06-25 | $0.42 | $0.42 | $0.39 | $0.41 | $0.41 | 1,665,697 |
| 2024-06-24 | $0.35 | $0.42 | $0.35 | $0.41 | $0.41 | 2,034,795 |
| 2024-06-21 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 2,014,960 |
| 2024-06-20 | $0.37 | $0.40 | $0.37 | $0.39 | $0.39 | 1,282,900 |
| 2024-06-18 | $0.39 | $0.39 | $0.36 | $0.37 | $0.37 | 1,640,214 |
| 2024-06-17 | $0.41 | $0.46 | $0.38 | $0.39 | $0.39 | 3,329,668 |
| 2024-06-14 | $0.39 | $0.39 | $0.37 | $0.39 | $0.39 | 1,065,249 |
| 2024-06-13 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 1,229,096 |
| 2024-06-12 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 1,043,536 |
| 2024-06-11 | $0.40 | $0.42 | $0.38 | $0.42 | $0.42 | 950,130 |
| 2024-06-10 | $0.37 | $0.42 | $0.36 | $0.41 | $0.41 | 1,472,719 |
| 2024-06-07 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 1,501,336 |
| 2024-06-06 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 1,746,593 |
| 2024-06-05 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 1,885,480 |
| 2024-06-04 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 2,059,154 |
| 2024-06-03 | $0.48 | $0.48 | $0.39 | $0.42 | $0.42 | 2,103,182 |
| 2024-05-31 | $0.41 | $0.44 | $0.40 | $0.43 | $0.43 | 2,189,843 |
| 2024-05-30 | $0.43 | $0.43 | $0.40 | $0.40 | $0.40 | 1,769,454 |
| 2024-05-29 | $0.43 | $0.44 | $0.40 | $0.41 | $0.41 | 1,727,361 |
| 2024-05-28 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 2,224,143 |
| 2024-05-24 | $0.48 | $0.48 | $0.43 | $0.43 | $0.43 | 1,599,143 |
| 2024-05-23 | $0.48 | $0.49 | $0.45 | $0.46 | $0.46 | 2,376,045 |
| 2024-05-22 | $0.48 | $0.51 | $0.47 | $0.50 | $0.50 | 1,381,256 |
| 2024-05-21 | $0.50 | $0.51 | $0.46 | $0.48 | $0.48 | 2,605,987 |
| 2024-05-20 | $0.48 | $0.52 | $0.48 | $0.51 | $0.51 | 1,374,494 |
| 2024-05-17 | $0.50 | $0.50 | $0.47 | $0.49 | $0.49 | 1,661,907 |
| 2024-05-16 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 987,483 |
| 2024-05-15 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 2,186,215 |
| 2024-05-14 | $0.55 | $0.58 | $0.49 | $0.50 | $0.50 | 1,878,245 |
| 2024-05-13 | $0.47 | $0.52 | $0.47 | $0.49 | $0.49 | 2,235,774 |
| 2024-05-10 | $0.51 | $0.51 | $0.46 | $0.47 | $0.47 | 3,191,278 |
| 2024-05-09 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 1,358,354 |
| 2024-05-08 | $0.56 | $0.56 | $0.51 | $0.52 | $0.52 | 2,164,770 |
| 2024-05-07 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 1,138,484 |
| 2024-05-06 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 1,767,674 |
| 2024-05-03 | $0.52 | $0.58 | $0.51 | $0.57 | $0.57 | 3,297,632 |
| 2024-05-02 | $0.50 | $0.52 | $0.45 | $0.52 | $0.52 | 3,042,811 |
| 2024-05-01 | $0.51 | $0.56 | $0.51 | $0.53 | $0.53 | 2,032,927 |
| 2024-04-30 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 2,968,356 |
| 2024-04-29 | $0.53 | $0.60 | $0.52 | $0.60 | $0.60 | 1,927,908 |
| 2024-04-26 | $0.54 | $0.55 | $0.52 | $0.53 | $0.53 | 1,234,964 |
| 2024-04-25 | $0.52 | $0.55 | $0.51 | $0.54 | $0.54 | 1,804,567 |
| 2024-04-24 | $0.54 | $0.57 | $0.53 | $0.53 | $0.53 | 2,570,926 |
| 2024-04-23 | $0.55 | $0.59 | $0.54 | $0.54 | $0.54 | 2,398,601 |
| 2024-04-22 | $0.56 | $0.60 | $0.53 | $0.55 | $0.55 | 2,592,758 |
| 2024-04-19 | $0.52 | $0.57 | $0.52 | $0.55 | $0.55 | 2,065,627 |
| 2024-04-18 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 2,205,220 |
| 2024-04-17 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 3,628,496 |
| 2024-04-16 | $0.58 | $0.58 | $0.51 | $0.52 | $0.52 | 4,199,833 |
| 2024-04-15 | $0.60 | $0.61 | $0.54 | $0.56 | $0.56 | 6,151,439 |
| 2024-04-12 | $0.63 | $0.64 | $0.57 | $0.58 | $0.58 | 2,835,586 |
| 2024-04-11 | $0.66 | $0.67 | $0.62 | $0.63 | $0.63 | 2,891,730 |
| 2024-04-10 | $0.68 | $0.70 | $0.65 | $0.66 | $0.66 | 5,083,850 |
| 2024-04-09 | $0.72 | $0.76 | $0.71 | $0.72 | $0.72 | 3,377,101 |
| 2024-04-08 | $0.73 | $0.76 | $0.72 | $0.72 | $0.72 | 5,332,858 |
| 2024-04-05 | $0.78 | $0.79 | $0.72 | $0.72 | $0.72 | 2,713,771 |
| 2024-04-04 | $0.75 | $0.86 | $0.75 | $0.80 | $0.80 | 2,760,969 |
| 2024-04-03 | $0.77 | $0.79 | $0.73 | $0.76 | $0.76 | 2,853,510 |
| 2024-04-02 | $0.75 | $0.80 | $0.73 | $0.76 | $0.76 | 6,407,240 |
| 2024-04-01 | $0.82 | $0.83 | $0.75 | $0.77 | $0.77 | 7,126,266 |
| 2024-03-28 | $0.86 | $0.87 | $0.79 | $0.81 | $0.81 | 2,532,388 |
| 2024-03-27 | $0.86 | $0.88 | $0.83 | $0.86 | $0.86 | 1,346,879 |
| 2024-03-26 | $0.85 | $0.86 | $0.82 | $0.84 | $0.84 | 1,532,287 |
| 2024-03-25 | $0.89 | $0.90 | $0.83 | $0.83 | $0.83 | 1,437,667 |
| 2024-03-22 | $0.91 | $0.92 | $0.88 | $0.88 | $0.88 | 1,187,077 |
| 2024-03-21 | $0.91 | $0.94 | $0.88 | $0.91 | $0.91 | 2,363,938 |
| 2024-03-20 | $0.87 | $0.92 | $0.84 | $0.90 | $0.90 | 1,163,014 |
| 2024-03-19 | $0.87 | $0.90 | $0.83 | $0.86 | $0.86 | 3,181,618 |
| 2024-03-18 | $0.89 | $0.91 | $0.84 | $0.87 | $0.87 | 1,998,573 |
| 2024-03-15 | $0.88 | $0.92 | $0.85 | $0.89 | $0.89 | 3,169,591 |
| 2024-03-14 | $0.94 | $0.94 | $0.88 | $0.88 | $0.88 | 1,911,038 |
| 2024-03-13 | $0.92 | $0.97 | $0.91 | $0.94 | $0.94 | 2,197,092 |
| 2024-03-12 | $1.02 | $1.02 | $0.90 | $0.91 | $0.91 | 4,804,850 |
| 2024-03-11 | $1.03 | $1.06 | $1.00 | $1.00 | $1.00 | 658,646 |
| 2024-03-08 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 722,373 |
| 2024-03-07 | $1.01 | $1.08 | $1.01 | $1.05 | $1.05 | 981,759 |
| 2024-03-06 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 1,050,190 |
| 2024-03-05 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 1,214,622 |
| 2024-03-04 | $1.06 | $1.06 | $1.01 | $1.03 | $1.03 | 1,291,711 |
| 2024-03-01 | $1.06 | $1.09 | $1.06 | $1.06 | $1.06 | 951,420 |
| 2024-02-29 | $1.09 | $1.12 | $1.06 | $1.08 | $1.08 | 1,260,832 |
| 2024-02-28 | $1.06 | $1.10 | $1.05 | $1.05 | $1.05 | 989,792 |
| 2024-02-27 | $1.10 | $1.13 | $1.08 | $1.09 | $1.09 | 757,463 |
| 2024-02-26 | $1.06 | $1.12 | $1.04 | $1.07 | $1.07 | 987,449 |
| 2024-02-23 | $1.09 | $1.11 | $1.05 | $1.06 | $1.06 | 2,588,979 |
| 2024-02-22 | $1.17 | $1.19 | $1.07 | $1.08 | $1.08 | 2,774,579 |
| 2024-02-21 | $1.20 | $1.24 | $1.15 | $1.15 | $1.15 | 1,093,144 |
| 2024-02-20 | $1.32 | $1.32 | $1.25 | $1.26 | $1.26 | 1,105,769 |
| 2024-02-16 | $1.32 | $1.36 | $1.25 | $1.28 | $1.28 | 2,036,830 |
| 2024-02-15 | $1.23 | $1.45 | $1.21 | $1.31 | $1.31 | 3,962,168 |
| 2024-02-14 | $1.10 | $1.12 | $1.07 | $1.11 | $1.11 | 1,084,831 |
| 2024-02-13 | $1.15 | $1.15 | $1.06 | $1.06 | $1.06 | 1,256,230 |
| 2024-02-12 | $1.10 | $1.19 | $1.10 | $1.16 | $1.16 | 1,129,569 |
| 2024-02-09 | $1.10 | $1.11 | $1.05 | $1.10 | $1.10 | 875,060 |
| 2024-02-08 | $1.04 | $1.09 | $1.04 | $1.08 | $1.08 | 877,771 |
| 2024-02-07 | $1.06 | $1.10 | $1.04 | $1.06 | $1.06 | 956,715 |
| 2024-02-06 | $1.02 | $1.09 | $1.02 | $1.07 | $1.07 | 1,224,624 |
| 2024-02-05 | $1.06 | $1.07 | $1.01 | $1.03 | $1.03 | 1,469,926 |
| 2024-02-02 | $1.08 | $1.09 | $1.03 | $1.05 | $1.05 | 945,442 |
| 2024-02-01 | $1.09 | $1.13 | $1.07 | $1.09 | $1.09 | 901,238 |
| 2024-01-31 | $1.08 | $1.13 | $1.05 | $1.05 | $1.05 | 1,430,808 |
| 2024-01-30 | $1.11 | $1.13 | $1.08 | $1.10 | $1.10 | 1,053,848 |
| 2024-01-29 | $1.10 | $1.17 | $1.07 | $1.15 | $1.15 | 838,125 |
| 2024-01-26 | $1.16 | $1.19 | $1.10 | $1.12 | $1.12 | 645,831 |
| 2024-01-25 | $1.12 | $1.17 | $1.09 | $1.15 | $1.15 | 852,101 |
| 2024-01-24 | $1.24 | $1.24 | $1.11 | $1.11 | $1.11 | 1,147,061 |
| 2024-01-23 | $1.17 | $1.21 | $1.13 | $1.20 | $1.20 | 804,528 |
| 2024-01-22 | $1.09 | $1.19 | $1.09 | $1.16 | $1.16 | 989,227 |
| 2024-01-19 | $1.09 | $1.10 | $1.03 | $1.09 | $1.09 | 996,481 |
| 2024-01-18 | $1.07 | $1.09 | $1.02 | $1.07 | $1.07 | 892,969 |
| 2024-01-17 | $1.08 | $1.09 | $1.04 | $1.06 | $1.06 | 863,762 |
| 2024-01-16 | $1.07 | $1.10 | $1.05 | $1.10 | $1.10 | 1,422,312 |
| 2024-01-12 | $1.17 | $1.19 | $1.10 | $1.10 | $1.10 | 919,505 |
| 2024-01-11 | $1.22 | $1.23 | $1.12 | $1.15 | $1.15 | 2,223,546 |
| 2024-01-10 | $1.24 | $1.28 | $1.19 | $1.23 | $1.23 | 650,917 |
| 2024-01-09 | $1.22 | $1.31 | $1.22 | $1.25 | $1.25 | 632,467 |
| 2024-01-08 | $1.21 | $1.29 | $1.19 | $1.25 | $1.25 | 820,997 |
| 2024-01-05 | $1.24 | $1.25 | $1.18 | $1.19 | $1.19 | 1,808,307 |
| 2024-01-04 | $1.34 | $1.34 | $1.26 | $1.27 | $1.27 | 1,019,520 |
| 2024-01-03 | $1.45 | $1.45 | $1.33 | $1.33 | $1.33 | 1,373,994 |
| 2024-01-02 | $1.48 | $1.56 | $1.43 | $1.45 | $1.45 | 1,624,912 |
| 2023-12-29 | $1.53 | $1.58 | $1.48 | $1.49 | $1.49 | 1,470,113 |
| 2023-12-28 | $1.41 | $1.57 | $1.40 | $1.57 | $1.57 | 1,496,016 |
| 2023-12-27 | $1.50 | $1.54 | $1.44 | $1.45 | $1.45 | 3,735,970 |
| 2023-12-26 | $1.46 | $1.56 | $1.46 | $1.52 | $1.52 | 3,054,348 |
| 2023-12-22 | $1.45 | $1.55 | $1.45 | $1.49 | $1.49 | 2,773,960 |
| 2023-12-21 | $1.45 | $1.51 | $1.42 | $1.49 | $1.49 | 2,921,453 |
| 2023-12-20 | $1.46 | $1.55 | $1.40 | $1.41 | $1.41 | 3,455,263 |
| 2023-12-19 | $1.32 | $1.47 | $1.30 | $1.44 | $1.44 | 5,045,622 |
| 2023-12-18 | $1.34 | $1.37 | $1.27 | $1.31 | $1.31 | 4,294,701 |
| 2023-12-15 | $1.36 | $1.46 | $1.35 | $1.36 | $1.36 | 6,641,239 |
| 2023-12-14 | $1.29 | $1.44 | $1.29 | $1.38 | $1.38 | 5,013,269 |
| 2023-12-13 | $1.16 | $1.28 | $1.12 | $1.25 | $1.25 | 4,210,268 |
| 2023-12-12 | $1.12 | $1.21 | $1.10 | $1.18 | $1.18 | 2,659,872 |
| 2023-12-11 | $1.19 | $1.19 | $1.12 | $1.16 | $1.16 | 1,314,958 |
| 2023-12-08 | $1.21 | $1.23 | $1.16 | $1.19 | $1.19 | 1,402,129 |
| 2023-12-07 | $1.23 | $1.26 | $1.18 | $1.22 | $1.22 | 1,283,907 |
| 2023-12-06 | $1.24 | $1.30 | $1.21 | $1.26 | $1.26 | 1,272,318 |
| 2023-12-05 | $1.31 | $1.31 | $1.20 | $1.21 | $1.21 | 1,157,521 |
| 2023-12-04 | $1.30 | $1.36 | $1.30 | $1.33 | $1.33 | 1,531,181 |
| 2023-12-01 | $1.25 | $1.31 | $1.21 | $1.30 | $1.30 | 1,711,303 |
| 2023-11-30 | $1.31 | $1.35 | $1.26 | $1.27 | $1.27 | 5,394,413 |
| 2023-11-29 | $1.30 | $1.39 | $1.26 | $1.30 | $1.30 | 968,461 |
| 2023-11-28 | $1.22 | $1.29 | $1.19 | $1.28 | $1.28 | 749,412 |
| 2023-11-27 | $1.16 | $1.27 | $1.15 | $1.23 | $1.23 | 1,245,085 |
| 2023-11-24 | $1.18 | $1.22 | $1.17 | $1.20 | $1.20 | 594,692 |
| 2023-11-22 | $1.23 | $1.27 | $1.16 | $1.18 | $1.18 | 1,019,518 |
| 2023-11-21 | $1.35 | $1.35 | $1.20 | $1.21 | $1.21 | 1,106,297 |
| 2023-11-20 | $1.35 | $1.42 | $1.32 | $1.40 | $1.40 | 901,333 |
| 2023-11-17 | $1.37 | $1.40 | $1.33 | $1.35 | $1.35 | 1,942,769 |
| 2023-11-16 | $1.36 | $1.42 | $1.34 | $1.37 | $1.37 | 1,091,954 |
| 2023-11-15 | $1.40 | $1.45 | $1.35 | $1.40 | $1.40 | 2,539,334 |
| 2023-11-14 | $1.29 | $1.44 | $1.29 | $1.40 | $1.40 | 2,208,521 |
| 2023-11-13 | $1.12 | $1.27 | $1.11 | $1.24 | $1.24 | 1,381,676 |
| 2023-11-10 | $1.13 | $1.18 | $1.09 | $1.12 | $1.12 | 1,850,759 |
| 2023-11-09 | $1.23 | $1.23 | $1.14 | $1.14 | $1.14 | 2,058,707 |
| 2023-11-08 | $1.20 | $1.27 | $1.17 | $1.23 | $1.23 | 1,844,327 |
| 2023-11-07 | $1.20 | $1.26 | $1.15 | $1.25 | $1.25 | 1,705,651 |
| 2023-11-06 | $1.35 | $1.39 | $1.21 | $1.22 | $1.22 | 11,932,595 |
| 2023-11-03 | $1.32 | $1.45 | $1.32 | $1.42 | $1.42 | 2,026,844 |
| 2023-11-02 | $1.10 | $1.35 | $1.05 | $1.34 | $1.34 | 3,828,831 |
| 2023-11-01 | $1.15 | $1.22 | $1.08 | $1.18 | $1.18 | 3,014,825 |
| 2023-10-31 | $1.10 | $1.18 | $1.03 | $1.17 | $1.17 | 1,869,234 |
| 2023-10-30 | $1.11 | $1.13 | $1.06 | $1.13 | $1.13 | 1,058,782 |
| 2023-10-27 | $1.07 | $1.10 | $1.00 | $1.08 | $1.08 | 1,493,832 |
| 2023-10-26 | $1.02 | $1.07 | $0.99 | $1.05 | $1.05 | 1,373,411 |
| 2023-10-25 | $1.05 | $1.07 | $1.00 | $1.01 | $1.01 | 1,388,427 |
| 2023-10-24 | $1.02 | $1.14 | $1.02 | $1.07 | $1.07 | 1,268,435 |
| 2023-10-23 | $1.04 | $1.06 | $0.98 | $1.02 | $1.02 | 1,701,777 |
| 2023-10-20 | $1.05 | $1.17 | $1.01 | $1.09 | $1.09 | 4,991,805 |
| 2023-10-19 | $1.01 | $1.07 | $0.93 | $0.94 | $0.94 | 4,434,731 |
| 2023-10-18 | $1.02 | $1.04 | $1.00 | $1.02 | $1.02 | 574,520 |
| 2023-10-17 | $1.03 | $1.11 | $1.03 | $1.04 | $1.04 | 853,807 |
| 2023-10-16 | $1.05 | $1.07 | $1.03 | $1.04 | $1.04 | 720,567 |
| 2023-10-13 | $1.03 | $1.08 | $1.02 | $1.03 | $1.03 | 627,988 |
| 2023-10-12 | $1.12 | $1.14 | $1.03 | $1.04 | $1.04 | 1,011,520 |
| 2023-10-11 | $1.10 | $1.18 | $1.08 | $1.10 | $1.10 | 744,023 |
| 2023-10-10 | $1.04 | $1.20 | $1.04 | $1.16 | $1.16 | 1,243,097 |
| 2023-10-09 | $1.07 | $1.08 | $1.02 | $1.03 | $1.03 | 1,131,300 |
| 2023-10-06 | $1.13 | $1.15 | $1.07 | $1.08 | $1.08 | 967,314 |
| 2023-10-05 | $1.08 | $1.15 | $1.08 | $1.14 | $1.14 | 1,125,058 |
| 2023-10-04 | $1.12 | $1.13 | $1.07 | $1.08 | $1.08 | 784,836 |
| 2023-10-03 | $1.13 | $1.16 | $1.10 | $1.12 | $1.12 | 814,725 |
| 2023-10-02 | $1.16 | $1.18 | $1.10 | $1.12 | $1.12 | 1,281,770 |
| 2023-09-29 | $1.19 | $1.21 | $1.15 | $1.17 | $1.17 | 1,340,759 |
| 2023-09-28 | $1.17 | $1.21 | $1.14 | $1.15 | $1.15 | 1,004,660 |
| 2023-09-27 | $1.19 | $1.24 | $1.15 | $1.18 | $1.18 | 1,345,396 |
| 2023-09-26 | $1.11 | $1.20 | $1.11 | $1.18 | $1.18 | 1,196,158 |
| 2023-09-25 | $1.20 | $1.20 | $1.11 | $1.14 | $1.14 | 982,248 |
| 2023-09-22 | $1.22 | $1.22 | $1.17 | $1.19 | $1.19 | 1,307,680 |
| 2023-09-21 | $1.28 | $1.28 | $1.18 | $1.19 | $1.19 | 2,276,095 |
| 2023-09-20 | $1.31 | $1.36 | $1.28 | $1.28 | $1.28 | 1,253,346 |
| 2023-09-19 | $1.29 | $1.32 | $1.26 | $1.29 | $1.29 | 1,806,764 |
| 2023-09-18 | $1.39 | $1.39 | $1.29 | $1.29 | $1.29 | 1,784,149 |
| 2023-09-15 | $1.36 | $1.41 | $1.34 | $1.39 | $1.39 | 2,473,976 |
| 2023-09-14 | $1.32 | $1.39 | $1.29 | $1.36 | $1.36 | 2,086,192 |
| 2023-09-13 | $1.31 | $1.38 | $1.27 | $1.34 | $1.34 | 1,974,859 |
| 2023-09-12 | $1.40 | $1.41 | $1.29 | $1.30 | $1.30 | 2,264,286 |
| 2023-09-11 | $1.37 | $1.43 | $1.35 | $1.41 | $1.41 | 1,076,680 |
| 2023-09-08 | $1.35 | $1.40 | $1.31 | $1.39 | $1.39 | 1,143,139 |
| 2023-09-07 | $1.36 | $1.39 | $1.29 | $1.37 | $1.37 | 1,033,307 |
| 2023-09-06 | $1.50 | $1.50 | $1.37 | $1.40 | $1.40 | 882,920 |
| 2023-09-05 | $1.44 | $1.50 | $1.40 | $1.50 | $1.50 | 1,287,117 |
| 2023-09-01 | $1.42 | $1.58 | $1.41 | $1.49 | $1.49 | 1,501,099 |
| 2023-08-31 | $1.48 | $1.52 | $1.41 | $1.42 | $1.42 | 980,725 |
| 2023-08-30 | $1.44 | $1.67 | $1.44 | $1.48 | $1.48 | 2,451,173 |
| 2023-08-29 | $1.38 | $1.46 | $1.36 | $1.45 | $1.45 | 929,432 |
| 2023-08-28 | $1.34 | $1.42 | $1.33 | $1.38 | $1.38 | 1,443,181 |
| 2023-08-25 | $1.28 | $1.34 | $1.25 | $1.33 | $1.33 | 1,153,269 |
| 2023-08-24 | $1.34 | $1.34 | $1.24 | $1.24 | $1.24 | 1,033,273 |
| 2023-08-23 | $1.31 | $1.34 | $1.27 | $1.34 | $1.34 | 1,590,447 |
| 2023-08-22 | $1.35 | $1.35 | $1.29 | $1.29 | $1.29 | 979,546 |
| 2023-08-21 | $1.33 | $1.35 | $1.28 | $1.33 | $1.33 | 986,830 |
| 2023-08-18 | $1.31 | $1.36 | $1.31 | $1.32 | $1.32 | 1,281,005 |
| 2023-08-17 | $1.36 | $1.39 | $1.32 | $1.34 | $1.34 | 1,896,564 |
| 2023-08-16 | $1.41 | $1.43 | $1.36 | $1.36 | $1.36 | 1,215,759 |
| 2023-08-15 | $1.51 | $1.54 | $1.39 | $1.40 | $1.40 | 1,615,229 |
| 2023-08-14 | $1.59 | $1.59 | $1.47 | $1.47 | $1.47 | 1,603,932 |
| 2023-08-11 | $1.73 | $1.73 | $1.56 | $1.56 | $1.56 | 1,651,622 |
| 2023-08-10 | $1.77 | $1.77 | $1.66 | $1.67 | $1.67 | 1,628,206 |
| 2023-08-09 | $1.90 | $1.90 | $1.70 | $1.75 | $1.75 | 1,783,039 |
| 2023-08-08 | $1.94 | $1.95 | $1.86 | $1.87 | $1.87 | 1,269,663 |
| 2023-08-07 | $2.04 | $2.04 | $1.87 | $1.98 | $1.98 | 1,693,287 |
| 2023-08-04 | $2.15 | $2.15 | $2.00 | $2.05 | $2.05 | 1,132,328 |
| 2023-08-03 | $1.96 | $2.16 | $1.95 | $2.11 | $2.11 | 3,153,591 |
| 2023-08-02 | $2.30 | $2.30 | $2.18 | $2.22 | $2.22 | 1,203,907 |
| 2023-08-01 | $2.40 | $2.43 | $2.26 | $2.30 | $2.30 | 1,054,587 |
| 2023-07-31 | $2.33 | $2.45 | $2.33 | $2.45 | $2.45 | 1,206,074 |
| 2023-07-28 | $2.38 | $2.39 | $2.31 | $2.34 | $2.34 | 693,078 |
| 2023-07-27 | $2.41 | $2.47 | $2.31 | $2.34 | $2.34 | 1,413,138 |
| 2023-07-26 | $2.19 | $2.46 | $2.17 | $2.37 | $2.37 | 2,280,782 |
| 2023-07-25 | $2.16 | $2.19 | $2.14 | $2.15 | $2.15 | 495,947 |
| 2023-07-24 | $2.19 | $2.22 | $2.15 | $2.19 | $2.19 | 457,517 |
| 2023-07-21 | $2.22 | $2.22 | $2.13 | $2.19 | $2.19 | 747,042 |
| 2023-07-20 | $2.29 | $2.29 | $2.17 | $2.19 | $2.19 | 891,988 |
| 2023-07-19 | $2.25 | $2.32 | $2.25 | $2.27 | $2.27 | 649,686 |
| 2023-07-18 | $2.21 | $2.29 | $2.20 | $2.25 | $2.25 | 740,299 |
| 2023-07-17 | $2.10 | $2.20 | $2.07 | $2.20 | $2.20 | 825,918 |
| 2023-07-14 | $2.17 | $2.23 | $2.09 | $2.12 | $2.12 | 673,565 |
| 2023-07-13 | $2.19 | $2.27 | $2.19 | $2.21 | $2.21 | 576,047 |
| 2023-07-12 | $2.19 | $2.23 | $2.16 | $2.20 | $2.20 | 662,929 |
| 2023-07-11 | $2.03 | $2.18 | $2.02 | $2.14 | $2.14 | 844,087 |
| 2023-07-10 | $1.98 | $2.07 | $1.95 | $2.04 | $2.04 | 953,484 |
| 2023-07-07 | $2.02 | $2.03 | $1.97 | $1.98 | $1.98 | 958,029 |
| 2023-07-06 | $2.01 | $2.04 | $1.92 | $2.00 | $2.00 | 1,180,917 |
| 2023-07-05 | $2.07 | $2.08 | $2.01 | $2.03 | $2.03 | 919,274 |
| 2023-07-03 | $2.10 | $2.17 | $2.09 | $2.10 | $2.10 | 597,203 |
| 2023-06-30 | $2.17 | $2.19 | $2.10 | $2.10 | $2.10 | 967,769 |
| 2023-06-29 | $2.12 | $2.20 | $2.11 | $2.14 | $2.14 | 961,882 |
| 2023-06-28 | $2.10 | $2.13 | $2.06 | $2.11 | $2.11 | 888,474 |
| 2023-06-27 | $2.08 | $2.12 | $2.01 | $2.10 | $2.10 | 829,141 |
| 2023-06-26 | $2.07 | $2.14 | $2.06 | $2.08 | $2.08 | 1,098,482 |
| 2023-06-23 | $2.11 | $2.15 | $2.09 | $2.12 | $2.12 | 3,375,837 |
| 2023-06-22 | $2.16 | $2.19 | $2.12 | $2.18 | $2.18 | 1,016,900 |
| 2023-06-21 | $2.21 | $2.25 | $2.15 | $2.17 | $2.17 | 1,078,712 |
| 2023-06-20 | $2.30 | $2.32 | $2.22 | $2.24 | $2.24 | 922,838 |
| 2023-06-16 | $2.44 | $2.44 | $2.28 | $2.34 | $2.34 | 3,051,054 |
| 2023-06-15 | $2.30 | $2.36 | $2.27 | $2.34 | $2.34 | 787,540 |
| 2023-06-14 | $2.55 | $2.55 | $2.32 | $2.33 | $2.33 | 857,082 |
| 2023-06-13 | $2.46 | $2.56 | $2.43 | $2.50 | $2.50 | 1,858,434 |
| 2023-06-12 | $2.42 | $2.48 | $2.42 | $2.44 | $2.44 | 767,591 |
| 2023-06-09 | $2.48 | $2.52 | $2.42 | $2.43 | $2.43 | 773,125 |
| 2023-06-08 | $2.65 | $2.66 | $2.45 | $2.48 | $2.48 | 1,068,270 |
| 2023-06-07 | $2.63 | $2.74 | $2.60 | $2.65 | $2.65 | 1,628,508 |
| 2023-06-06 | $2.46 | $2.64 | $2.46 | $2.61 | $2.61 | 1,092,860 |
| 2023-06-05 | $2.42 | $2.53 | $2.39 | $2.50 | $2.50 | 953,695 |
| 2023-06-02 | $2.35 | $2.49 | $2.32 | $2.44 | $2.44 | 1,901,822 |
| 2023-06-01 | $2.21 | $2.35 | $2.19 | $2.29 | $2.29 | 1,223,214 |
| 2023-05-31 | $2.22 | $2.25 | $2.16 | $2.21 | $2.21 | 1,442,029 |
| 2023-05-30 | $2.22 | $2.26 | $2.20 | $2.21 | $2.21 | 1,180,337 |
| 2023-05-26 | $2.18 | $2.23 | $2.16 | $2.19 | $2.19 | 1,033,345 |
| 2023-05-25 | $2.19 | $2.19 | $2.11 | $2.19 | $2.19 | 860,337 |
| 2023-05-24 | $2.20 | $2.22 | $2.13 | $2.20 | $2.20 | 847,528 |
| 2023-05-23 | $2.20 | $2.35 | $2.19 | $2.20 | $2.20 | 1,094,213 |
| 2023-05-22 | $2.18 | $2.26 | $2.15 | $2.23 | $2.23 | 1,122,380 |
| 2023-05-19 | $2.28 | $2.28 | $2.14 | $2.15 | $2.15 | 739,301 |
| 2023-05-18 | $2.34 | $2.34 | $2.19 | $2.24 | $2.24 | 1,093,679 |
| 2023-05-17 | $2.15 | $2.40 | $2.12 | $2.33 | $2.33 | 2,390,309 |
| 2023-05-16 | $2.01 | $2.19 | $2.00 | $2.17 | $2.17 | 2,013,464 |
| 2023-05-15 | $2.03 | $2.09 | $2.00 | $2.02 | $2.02 | 1,906,781 |
| 2023-05-12 | $2.15 | $2.15 | $2.00 | $2.05 | $2.05 | 1,398,243 |
| 2023-05-11 | $2.10 | $2.19 | $2.07 | $2.16 | $2.16 | 1,404,264 |
| 2023-05-10 | $2.07 | $2.23 | $2.03 | $2.12 | $2.12 | 3,102,140 |
| 2023-05-09 | $1.99 | $2.04 | $1.96 | $2.01 | $2.01 | 2,013,039 |
| 2023-05-08 | $2.05 | $2.08 | $1.96 | $2.01 | $2.01 | 1,991,189 |
| 2023-05-05 | $2.03 | $2.12 | $1.99 | $2.07 | $2.07 | 2,561,832 |
| 2023-05-04 | $2.00 | $2.07 | $1.95 | $1.99 | $1.99 | 2,169,488 |
| 2023-05-03 | $2.09 | $2.20 | $2.08 | $2.12 | $2.12 | 1,297,643 |
| 2023-05-02 | $2.17 | $2.19 | $2.07 | $2.07 | $2.07 | 1,190,184 |
| 2023-05-01 | $2.17 | $2.22 | $2.14 | $2.18 | $2.18 | 1,184,506 |
| 2023-04-28 | $2.12 | $2.23 | $2.09 | $2.19 | $2.19 | 1,256,025 |
| 2023-04-27 | $2.02 | $2.19 | $2.02 | $2.16 | $2.16 | 2,234,070 |
| 2023-04-26 | $2.06 | $2.08 | $1.99 | $2.00 | $2.00 | 726,811 |
| 2023-04-25 | $2.11 | $2.16 | $2.04 | $2.06 | $2.06 | 863,891 |
| 2023-04-24 | $2.12 | $2.20 | $2.12 | $2.16 | $2.16 | 1,373,274 |
| 2023-04-21 | $2.08 | $2.13 | $2.07 | $2.12 | $2.12 | 1,186,828 |
| 2023-04-20 | $2.09 | $2.11 | $2.07 | $2.08 | $2.08 | 587,865 |
| 2023-04-19 | $2.01 | $2.11 | $2.00 | $2.10 | $2.10 | 1,004,230 |
| 2023-04-18 | $2.08 | $2.13 | $2.02 | $2.04 | $2.04 | 796,385 |
| 2023-04-17 | $2.07 | $2.09 | $2.01 | $2.08 | $2.08 | 1,007,060 |
| 2023-04-14 | $2.22 | $2.22 | $2.04 | $2.07 | $2.07 | 1,047,207 |
| 2023-04-13 | $2.19 | $2.24 | $2.18 | $2.19 | $2.19 | 768,526 |
| 2023-04-12 | $2.31 | $2.35 | $2.18 | $2.18 | $2.18 | 769,387 |
| 2023-04-11 | $2.28 | $2.33 | $2.24 | $2.26 | $2.26 | 1,480,903 |
| 2023-04-10 | $2.25 | $2.29 | $2.23 | $2.26 | $2.26 | 651,527 |
| 2023-04-06 | $2.23 | $2.30 | $2.20 | $2.27 | $2.27 | 628,632 |
| 2023-04-05 | $2.28 | $2.29 | $2.20 | $2.21 | $2.21 | 1,209,409 |
| 2023-04-04 | $2.36 | $2.36 | $2.24 | $2.33 | $2.33 | 1,560,626 |
| 2023-04-03 | $2.31 | $2.33 | $2.28 | $2.31 | $2.31 | 699,390 |
| 2023-03-31 | $2.29 | $2.39 | $2.26 | $2.36 | $2.36 | 1,882,950 |
| 2023-03-30 | $2.36 | $2.38 | $2.20 | $2.24 | $2.24 | 1,376,031 |
| 2023-03-29 | $2.29 | $2.34 | $2.26 | $2.33 | $2.33 | 1,173,118 |
| 2023-03-28 | $2.32 | $2.37 | $2.24 | $2.25 | $2.25 | 1,000,082 |
| 2023-03-27 | $2.30 | $2.37 | $2.28 | $2.34 | $2.34 | 1,112,487 |
| 2023-03-24 | $2.20 | $2.28 | $2.18 | $2.25 | $2.25 | 1,126,812 |
| 2023-03-23 | $2.20 | $2.29 | $2.15 | $2.24 | $2.24 | 2,012,851 |
| 2023-03-22 | $2.44 | $2.49 | $2.32 | $2.33 | $2.33 | 1,192,812 |
| 2023-03-21 | $2.36 | $2.46 | $2.32 | $2.45 | $2.45 | 1,544,821 |
| 2023-03-20 | $2.37 | $2.37 | $2.27 | $2.35 | $2.35 | 1,790,738 |
| 2023-03-17 | $2.51 | $2.54 | $2.28 | $2.38 | $2.38 | 3,133,759 |
| 2023-03-16 | $2.42 | $2.53 | $2.37 | $2.50 | $2.50 | 1,855,331 |
| 2023-03-15 | $2.42 | $2.48 | $2.41 | $2.46 | $2.46 | 2,119,436 |
| 2023-03-14 | $2.55 | $2.57 | $2.47 | $2.49 | $2.49 | 1,336,534 |
| 2023-03-13 | $2.30 | $2.51 | $2.30 | $2.46 | $2.46 | 1,411,436 |
| 2023-03-10 | $2.48 | $2.49 | $2.29 | $2.35 | $2.35 | 1,401,990 |
| 2023-03-09 | $2.64 | $2.64 | $2.49 | $2.50 | $2.50 | 1,022,478 |
| 2023-03-08 | $2.59 | $2.68 | $2.55 | $2.62 | $2.62 | 1,032,410 |
| 2023-03-07 | $2.66 | $2.71 | $2.59 | $2.60 | $2.60 | 792,252 |
| 2023-03-06 | $2.78 | $2.80 | $2.65 | $2.66 | $2.66 | 1,150,030 |
| 2023-03-03 | $2.73 | $2.86 | $2.70 | $2.81 | $2.81 | 1,795,961 |
| 2023-03-02 | $2.80 | $2.80 | $2.67 | $2.72 | $2.72 | 1,578,065 |
| 2023-03-01 | $2.80 | $2.87 | $2.71 | $2.76 | $2.76 | 1,948,831 |
| 2023-02-28 | $2.86 | $2.93 | $2.77 | $2.79 | $2.79 | 1,845,068 |
| 2023-02-27 | $2.93 | $2.97 | $2.77 | $2.90 | $2.90 | 1,883,367 |
| 2023-02-24 | $3.02 | $3.07 | $2.91 | $3.03 | $3.03 | 1,763,339 |
| 2023-02-23 | $3.25 | $3.26 | $2.90 | $3.12 | $3.12 | 3,827,053 |
| 2023-02-22 | $3.59 | $3.71 | $3.57 | $3.62 | $3.62 | 1,781,446 |
| 2023-02-21 | $3.67 | $3.71 | $3.55 | $3.59 | $3.59 | 660,246 |
| 2023-02-17 | $3.88 | $3.88 | $3.68 | $3.77 | $3.77 | 560,589 |
| 2023-02-16 | $3.80 | $3.93 | $3.74 | $3.85 | $3.85 | 852,621 |
| 2023-02-15 | $3.72 | $3.89 | $3.71 | $3.89 | $3.89 | 1,039,620 |
| 2023-02-14 | $3.67 | $3.79 | $3.61 | $3.72 | $3.72 | 969,864 |
| 2023-02-13 | $3.62 | $3.74 | $3.55 | $3.71 | $3.71 | 689,729 |
| 2023-02-10 | $3.69 | $3.72 | $3.58 | $3.62 | $3.62 | 986,440 |
| 2023-02-09 | $3.90 | $3.95 | $3.66 | $3.71 | $3.71 | 845,073 |
| 2023-02-08 | $3.88 | $3.95 | $3.84 | $3.87 | $3.87 | 591,201 |
| 2023-02-07 | $3.87 | $3.96 | $3.80 | $3.94 | $3.94 | 645,860 |
| 2023-02-06 | $3.96 | $3.97 | $3.78 | $3.83 | $3.83 | 1,361,211 |
| 2023-02-03 | $4.13 | $4.28 | $4.00 | $4.03 | $4.03 | 1,405,186 |
| 2023-02-02 | $4.09 | $4.23 | $4.08 | $4.14 | $4.14 | 2,978,719 |
| 2023-02-01 | $3.95 | $4.03 | $3.83 | $4.01 | $4.01 | 1,556,561 |
| 2023-01-31 | $3.84 | $4.03 | $3.84 | $3.97 | $3.97 | 1,939,388 |
| 2023-01-30 | $3.94 | $4.07 | $3.79 | $3.85 | $3.85 | 1,496,633 |
| 2023-01-27 | $3.77 | $4.05 | $3.76 | $4.02 | $4.02 | 796,422 |
| 2023-01-26 | $3.90 | $3.94 | $3.68 | $3.76 | $3.76 | 1,260,496 |
| 2023-01-25 | $3.63 | $3.88 | $3.57 | $3.86 | $3.86 | 1,569,225 |
| 2023-01-24 | $3.86 | $3.92 | $3.68 | $3.69 | $3.69 | 735,252 |
| 2023-01-23 | $3.80 | $3.88 | $3.69 | $3.87 | $3.87 | 1,699,556 |
| 2023-01-20 | $3.78 | $3.85 | $3.68 | $3.79 | $3.79 | 772,340 |
| 2023-01-19 | $3.71 | $3.81 | $3.67 | $3.72 | $3.72 | 620,610 |
| 2023-01-18 | $3.93 | $3.97 | $3.75 | $3.79 | $3.79 | 1,168,120 |
| 2023-01-17 | $3.88 | $3.95 | $3.79 | $3.91 | $3.91 | 814,962 |
| 2023-01-13 | $3.78 | $3.96 | $3.74 | $3.92 | $3.92 | 707,617 |
| 2023-01-12 | $3.69 | $3.85 | $3.55 | $3.84 | $3.84 | 853,528 |
| 2023-01-11 | $3.48 | $3.68 | $3.45 | $3.64 | $3.64 | 1,361,916 |
| 2023-01-10 | $3.39 | $3.52 | $3.35 | $3.49 | $3.49 | 767,410 |
| 2023-01-09 | $3.36 | $3.50 | $3.32 | $3.38 | $3.38 | 853,059 |
| 2023-01-06 | $3.28 | $3.33 | $3.11 | $3.33 | $3.33 | 1,068,810 |
| 2023-01-05 | $3.27 | $3.31 | $3.10 | $3.24 | $3.24 | 1,278,140 |
| 2023-01-04 | $3.00 | $3.34 | $3.00 | $3.31 | $3.31 | 3,369,311 |
| 2023-01-03 | $2.90 | $2.94 | $2.74 | $2.82 | $2.82 | 1,544,960 |
| 2022-12-30 | $2.83 | $2.86 | $2.73 | $2.83 | $2.83 | 2,084,886 |
| 2022-12-29 | $2.85 | $3.00 | $2.79 | $2.90 | $2.90 | 2,520,843 |
| 2022-12-28 | $2.80 | $2.88 | $2.75 | $2.79 | $2.79 | 2,673,433 |
| 2022-12-27 | $3.05 | $3.09 | $2.80 | $2.82 | $2.82 | 1,690,913 |
| 2022-12-23 | $3.18 | $3.25 | $3.05 | $3.08 | $3.08 | 907,175 |
| 2022-12-22 | $3.16 | $3.24 | $3.05 | $3.22 | $3.22 | 2,317,724 |
| 2022-12-21 | $3.14 | $3.31 | $3.11 | $3.23 | $3.23 | 2,485,020 |
| 2022-12-20 | $3.06 | $3.18 | $3.01 | $3.14 | $3.14 | 2,673,169 |
| 2022-12-19 | $3.27 | $3.27 | $3.06 | $3.10 | $3.10 | 2,299,672 |
| 2022-12-16 | $3.15 | $3.32 | $3.10 | $3.30 | $3.30 | 3,162,842 |
| 2022-12-15 | $3.29 | $3.33 | $3.16 | $3.16 | $3.16 | 2,654,121 |
| 2022-12-14 | $3.36 | $3.45 | $3.29 | $3.34 | $3.34 | 2,039,228 |
| 2022-12-13 | $3.46 | $3.59 | $3.30 | $3.36 | $3.36 | 1,496,193 |
| 2022-12-12 | $3.28 | $3.31 | $3.17 | $3.26 | $3.26 | 1,061,741 |
| 2022-12-09 | $3.28 | $3.36 | $3.25 | $3.27 | $3.27 | 846,865 |
| 2022-12-08 | $3.35 | $3.48 | $3.26 | $3.33 | $3.33 | 823,715 |
| 2022-12-07 | $3.50 | $3.58 | $3.20 | $3.33 | $3.33 | 1,851,484 |
| 2022-12-06 | $3.71 | $3.71 | $3.54 | $3.56 | $3.56 | 1,082,830 |
| 2022-12-05 | $3.86 | $3.89 | $3.72 | $3.75 | $3.75 | 969,587 |
| 2022-12-02 | $3.66 | $3.83 | $3.61 | $3.83 | $3.83 | 645,985 |
| 2022-12-01 | $3.64 | $3.80 | $3.62 | $3.77 | $3.77 | 1,043,129 |
| 2022-11-30 | $3.44 | $3.66 | $3.32 | $3.65 | $3.65 | 1,365,624 |
| 2022-11-29 | $3.47 | $3.61 | $3.43 | $3.45 | $3.45 | 586,241 |
| 2022-11-28 | $3.60 | $3.74 | $3.33 | $3.41 | $3.41 | 1,744,207 |
| 2022-11-25 | $3.84 | $3.86 | $3.68 | $3.71 | $3.71 | 344,851 |
| 2022-11-23 | $3.71 | $3.84 | $3.65 | $3.82 | $3.82 | 3,791,599 |
| 2022-11-22 | $3.67 | $3.78 | $3.61 | $3.73 | $3.73 | 675,237 |
| 2022-11-21 | $3.72 | $3.81 | $3.66 | $3.69 | $3.69 | 909,056 |
| 2022-11-18 | $3.96 | $3.96 | $3.73 | $3.75 | $3.75 | 1,204,558 |
| 2022-11-17 | $3.83 | $3.89 | $3.77 | $3.85 | $3.85 | 1,212,376 |
| 2022-11-16 | $4.12 | $4.15 | $3.86 | $3.91 | $3.91 | 1,245,457 |
| 2022-11-15 | $4.25 | $4.40 | $4.14 | $4.17 | $4.17 | 1,727,747 |
| 2022-11-14 | $4.12 | $4.30 | $4.05 | $4.11 | $4.11 | 1,893,255 |
| 2022-11-11 | $3.89 | $4.20 | $3.82 | $4.17 | $4.17 | 2,402,718 |
| 2022-11-10 | $3.90 | $4.00 | $3.82 | $3.94 | $3.94 | 1,896,752 |
| 2022-11-09 | $3.53 | $3.81 | $3.48 | $3.66 | $3.66 | 2,575,428 |
| 2022-11-08 | $3.82 | $3.93 | $3.49 | $3.55 | $3.55 | 2,228,986 |
| 2022-11-07 | $3.67 | $3.72 | $3.60 | $3.69 | $3.69 | 1,743,829 |
| 2022-11-04 | $3.76 | $3.77 | $3.55 | $3.63 | $3.63 | 2,001,880 |
| 2022-11-03 | $3.78 | $3.81 | $3.60 | $3.75 | $3.75 | 1,268,817 |
| 2022-11-02 | $4.00 | $4.13 | $3.84 | $3.85 | $3.85 | 1,384,582 |
| 2022-11-01 | $4.15 | $4.17 | $3.96 | $4.03 | $4.03 | 1,162,578 |
| 2022-10-31 | $4.00 | $4.14 | $3.91 | $4.09 | $4.09 | 1,290,062 |
| 2022-10-28 | $3.81 | $4.03 | $3.71 | $4.01 | $4.01 | 956,950 |
| 2022-10-27 | $3.90 | $3.97 | $3.78 | $3.82 | $3.82 | 1,371,687 |
| 2022-10-26 | $3.81 | $3.92 | $3.78 | $3.81 | $3.81 | 595,210 |
| 2022-10-25 | $3.59 | $3.86 | $3.59 | $3.84 | $3.84 | 989,484 |
| 2022-10-24 | $3.60 | $3.65 | $3.41 | $3.59 | $3.59 | 1,124,768 |
| 2022-10-21 | $3.66 | $3.67 | $3.50 | $3.60 | $3.60 | 916,099 |
| 2022-10-20 | $3.55 | $3.68 | $3.52 | $3.62 | $3.62 | 934,434 |
| 2022-10-19 | $3.56 | $3.66 | $3.49 | $3.53 | $3.53 | 1,360,767 |
| 2022-10-18 | $3.60 | $3.75 | $3.56 | $3.64 | $3.64 | 1,280,918 |
| 2022-10-17 | $3.48 | $3.55 | $3.45 | $3.50 | $3.50 | 1,117,982 |
| 2022-10-14 | $3.61 | $3.62 | $3.37 | $3.38 | $3.38 | 967,294 |
| 2022-10-13 | $3.41 | $3.62 | $3.27 | $3.58 | $3.58 | 2,049,911 |
| 2022-10-12 | $3.90 | $3.91 | $3.49 | $3.53 | $3.53 | 2,767,560 |
| 2022-10-11 | $3.78 | $4.07 | $3.78 | $3.93 | $3.93 | 1,366,188 |
| 2022-10-10 | $3.80 | $3.90 | $3.69 | $3.82 | $3.82 | 1,113,331 |
| 2022-10-07 | $3.99 | $4.05 | $3.77 | $3.80 | $3.80 | 822,973 |
| 2022-10-06 | $4.04 | $4.13 | $3.97 | $4.07 | $4.07 | 635,678 |
| 2022-10-05 | $3.93 | $4.08 | $3.88 | $4.07 | $4.07 | 1,316,759 |
| 2022-10-04 | $3.90 | $4.06 | $3.87 | $4.02 | $4.02 | 1,417,257 |
| 2022-10-03 | $3.65 | $3.87 | $3.53 | $3.84 | $3.84 | 1,543,148 |
| 2022-09-30 | $3.66 | $3.81 | $3.59 | $3.59 | $3.59 | 1,430,603 |
| 2022-09-29 | $3.70 | $3.77 | $3.57 | $3.66 | $3.66 | 875,257 |
| 2022-09-28 | $3.56 | $3.83 | $3.55 | $3.80 | $3.80 | 1,099,582 |
| 2022-09-27 | $3.60 | $3.66 | $3.52 | $3.58 | $3.58 | 1,249,585 |
| 2022-09-26 | $3.45 | $3.65 | $3.45 | $3.55 | $3.55 | 1,351,429 |
| 2022-09-23 | $3.68 | $3.73 | $3.43 | $3.54 | $3.54 | 1,683,562 |
| 2022-09-22 | $3.70 | $3.75 | $3.61 | $3.72 | $3.72 | 1,190,573 |
| 2022-09-21 | $3.84 | $3.86 | $3.68 | $3.73 | $3.73 | 1,405,774 |
| 2022-09-20 | $3.75 | $3.87 | $3.72 | $3.79 | $3.79 | 1,206,891 |
| 2022-09-19 | $3.89 | $3.93 | $3.77 | $3.78 | $3.78 | 1,287,052 |
| 2022-09-16 | $3.94 | $4.02 | $3.84 | $3.97 | $3.97 | 3,575,246 |
| 2022-09-15 | $4.04 | $4.23 | $4.00 | $4.05 | $4.05 | 1,506,680 |
| 2022-09-14 | $4.02 | $4.13 | $3.95 | $4.10 | $4.10 | 1,623,711 |
| 2022-09-13 | $4.07 | $4.14 | $3.94 | $4.03 | $4.03 | 1,918,166 |
| 2022-09-12 | $4.31 | $4.38 | $4.20 | $4.25 | $4.25 | 903,501 |
| 2022-09-09 | $4.41 | $4.44 | $4.31 | $4.33 | $4.33 | 1,291,822 |
| 2022-09-08 | $3.97 | $4.40 | $3.96 | $4.37 | $4.37 | 1,388,856 |
| 2022-09-07 | $4.17 | $4.21 | $3.88 | $4.05 | $4.05 | 2,245,773 |
| 2022-09-06 | $4.35 | $4.53 | $4.30 | $4.33 | $4.33 | 1,301,361 |
| 2022-09-02 | $4.38 | $4.44 | $4.23 | $4.35 | $4.35 | 1,184,533 |
| 2022-09-01 | $4.46 | $4.48 | $4.18 | $4.33 | $4.33 | 1,251,921 |
| 2022-08-31 | $4.46 | $4.56 | $4.43 | $4.55 | $4.55 | 659,706 |
| 2022-08-30 | $4.58 | $4.65 | $4.38 | $4.43 | $4.43 | 736,061 |
| 2022-08-29 | $4.45 | $4.63 | $4.43 | $4.52 | $4.52 | 935,240 |
| 2022-08-26 | $4.71 | $4.74 | $4.51 | $4.53 | $4.53 | 832,507 |
| 2022-08-25 | $4.65 | $4.71 | $4.49 | $4.70 | $4.70 | 1,292,390 |
| 2022-08-24 | $4.36 | $4.56 | $4.32 | $4.43 | $4.43 | 711,612 |
| 2022-08-23 | $4.37 | $4.46 | $4.30 | $4.34 | $4.34 | 653,349 |
| 2022-08-22 | $4.32 | $4.41 | $4.30 | $4.40 | $4.40 | 1,074,865 |
| 2022-08-19 | $4.58 | $4.64 | $4.37 | $4.37 | $4.37 | 961,894 |
| 2022-08-18 | $4.63 | $4.68 | $4.54 | $4.65 | $4.65 | 1,069,691 |
| 2022-08-17 | $5.07 | $5.10 | $4.69 | $4.70 | $4.70 | 1,747,101 |
| 2022-08-16 | $5.29 | $5.30 | $5.12 | $5.22 | $5.22 | 1,291,864 |
| 2022-08-15 | $5.15 | $5.38 | $5.08 | $5.30 | $5.30 | 1,561,357 |
| 2022-08-12 | $5.04 | $5.17 | $4.97 | $5.15 | $5.15 | 1,893,585 |
| 2022-08-11 | $5.15 | $5.43 | $4.99 | $5.01 | $5.01 | 1,227,629 |
| 2022-08-10 | $5.06 | $5.13 | $4.94 | $5.11 | $5.11 | 1,473,579 |
| 2022-08-09 | $5.07 | $5.15 | $4.80 | $4.88 | $4.88 | 1,495,510 |
| 2022-08-08 | $5.00 | $5.27 | $4.81 | $5.16 | $5.16 | 2,957,301 |
| 2022-08-05 | $4.37 | $5.01 | $4.37 | $4.99 | $4.99 | 3,188,188 |
| 2022-08-04 | $4.51 | $4.65 | $4.49 | $4.64 | $4.64 | 1,806,433 |
| 2022-08-03 | $4.25 | $4.59 | $4.25 | $4.57 | $4.57 | 1,762,589 |
| 2022-08-02 | $3.98 | $4.30 | $3.95 | $4.19 | $4.19 | 2,228,058 |
| 2022-08-01 | $3.85 | $4.13 | $3.81 | $4.04 | $4.04 | 2,443,582 |
| 2022-07-29 | $4.20 | $4.22 | $3.80 | $3.90 | $3.90 | 2,845,558 |
| 2022-07-28 | $4.29 | $4.35 | $3.94 | $4.18 | $4.18 | 1,912,618 |
| 2022-07-27 | $4.42 | $4.45 | $4.29 | $4.40 | $4.40 | 1,296,982 |
| 2022-07-26 | $4.40 | $4.44 | $4.28 | $4.35 | $4.35 | 1,401,422 |
| 2022-07-25 | $4.55 | $4.57 | $4.44 | $4.50 | $4.50 | 927,008 |
| 2022-07-22 | $4.80 | $4.81 | $4.53 | $4.57 | $4.57 | 925,257 |
| 2022-07-21 | $4.45 | $4.77 | $4.41 | $4.77 | $4.77 | 1,603,626 |
| 2022-07-20 | $4.41 | $4.62 | $4.35 | $4.57 | $4.57 | 1,913,048 |
| 2022-07-19 | $4.36 | $4.40 | $4.24 | $4.39 | $4.39 | 875,123 |
| 2022-07-18 | $4.54 | $4.57 | $4.25 | $4.27 | $4.27 | 1,077,449 |
| 2022-07-15 | $4.33 | $4.54 | $4.27 | $4.54 | $4.54 | 1,725,117 |
| 2022-07-14 | $4.27 | $4.33 | $4.19 | $4.25 | $4.25 | 1,106,108 |
| 2022-07-13 | $4.34 | $4.51 | $4.30 | $4.36 | $4.36 | 883,385 |
| 2022-07-12 | $4.49 | $4.55 | $4.29 | $4.49 | $4.49 | 1,081,124 |
| 2022-07-11 | $4.66 | $4.69 | $4.43 | $4.48 | $4.48 | 892,245 |
| 2022-07-08 | $4.84 | $4.94 | $4.66 | $4.73 | $4.73 | 1,154,332 |
| 2022-07-07 | $4.65 | $4.95 | $4.59 | $4.92 | $4.92 | 1,574,860 |
| 2022-07-06 | $4.61 | $4.78 | $4.59 | $4.65 | $4.65 | 1,773,793 |
| 2022-07-05 | $4.32 | $4.68 | $4.25 | $4.64 | $4.64 | 1,568,981 |
| 2022-07-01 | $4.35 | $4.47 | $4.29 | $4.42 | $4.42 | 1,655,457 |
| 2022-06-30 | $4.42 | $4.51 | $4.27 | $4.32 | $4.32 | 1,246,021 |
| 2022-06-29 | $4.63 | $4.65 | $4.38 | $4.47 | $4.47 | 1,051,055 |
| 2022-06-28 | $4.96 | $5.01 | $4.62 | $4.62 | $4.62 | 1,077,593 |
| 2022-06-27 | $4.93 | $5.02 | $4.83 | $4.98 | $4.98 | 1,837,454 |
| 2022-06-24 | $5.22 | $5.27 | $4.82 | $4.90 | $4.90 | 8,413,311 |
| 2022-06-23 | $4.56 | $5.21 | $4.56 | $5.21 | $5.21 | 7,378,485 |
| 2022-06-22 | $4.48 | $4.65 | $4.42 | $4.51 | $4.51 | 2,317,778 |
| 2022-06-21 | $4.89 | $4.90 | $4.51 | $4.54 | $4.54 | 3,382,983 |
| 2022-06-17 | $4.17 | $4.80 | $4.15 | $4.74 | $4.74 | 4,931,786 |
| 2022-06-16 | $4.08 | $4.17 | $4.00 | $4.13 | $4.13 | 2,302,504 |
| 2022-06-15 | $3.97 | $4.28 | $3.90 | $4.25 | $4.25 | 2,230,421 |
| 2022-06-14 | $3.95 | $3.99 | $3.62 | $3.89 | $3.89 | 2,099,966 |
| 2022-06-13 | $3.90 | $4.04 | $3.86 | $3.97 | $3.97 | 2,826,207 |
| 2022-06-10 | $3.96 | $4.10 | $3.84 | $4.04 | $4.04 | 2,186,957 |
| 2022-06-09 | $4.04 | $4.11 | $3.92 | $4.03 | $4.03 | 1,668,905 |
| 2022-06-08 | $3.95 | $4.20 | $3.94 | $4.06 | $4.06 | 1,677,419 |
| 2022-06-07 | $4.15 | $4.18 | $3.88 | $4.00 | $4.00 | 2,171,278 |
| 2022-06-06 | $4.06 | $4.24 | $3.95 | $4.18 | $4.18 | 2,340,895 |
| 2022-06-03 | $3.91 | $4.25 | $3.86 | $4.00 | $4.00 | 3,448,074 |
| 2022-06-02 | $3.59 | $3.88 | $3.55 | $3.86 | $3.86 | 1,681,506 |
| 2022-06-01 | $3.73 | $3.76 | $3.51 | $3.54 | $3.54 | 2,973,671 |
| 2022-05-31 | $3.82 | $3.88 | $3.59 | $3.78 | $3.78 | 6,175,890 |
| 2022-05-27 | $3.51 | $3.89 | $3.50 | $3.86 | $3.86 | 2,455,776 |
| 2022-05-26 | $3.26 | $3.51 | $3.26 | $3.48 | $3.48 | 3,930,608 |
| 2022-05-25 | $3.05 | $3.28 | $3.03 | $3.26 | $3.26 | 1,799,116 |
| 2022-05-24 | $3.14 | $3.17 | $2.98 | $3.10 | $3.10 | 2,026,010 |
| 2022-05-23 | $3.04 | $3.20 | $2.97 | $3.19 | $3.19 | 2,115,660 |
| 2022-05-20 | $3.06 | $3.09 | $2.87 | $3.05 | $3.05 | 1,915,221 |
| 2022-05-19 | $3.02 | $3.19 | $2.98 | $3.02 | $3.02 | 2,198,544 |
| 2022-05-18 | $3.09 | $3.20 | $2.97 | $3.01 | $3.01 | 1,581,959 |
| 2022-05-17 | $3.14 | $3.22 | $2.99 | $3.15 | $3.15 | 2,312,255 |
| 2022-05-16 | $3.18 | $3.30 | $3.07 | $3.09 | $3.09 | 1,833,374 |
| 2022-05-13 | $2.91 | $3.28 | $2.91 | $3.21 | $3.21 | 3,813,004 |
| 2022-05-12 | $2.56 | $2.91 | $2.56 | $2.85 | $2.85 | 3,917,812 |
| 2022-05-11 | $2.58 | $2.72 | $2.52 | $2.61 | $2.61 | 2,616,472 |
| 2022-05-10 | $2.70 | $3.01 | $2.60 | $2.63 | $2.63 | 3,393,173 |
| 2022-05-09 | $2.84 | $2.90 | $2.68 | $2.73 | $2.73 | 3,708,309 |
| 2022-05-06 | $3.08 | $3.11 | $2.88 | $2.95 | $2.95 | 2,240,111 |
| 2022-05-05 | $3.33 | $3.34 | $3.12 | $3.16 | $3.16 | 1,911,276 |
| 2022-05-04 | $3.32 | $3.45 | $3.13 | $3.45 | $3.45 | 2,029,483 |
| 2022-05-03 | $3.29 | $3.38 | $3.24 | $3.30 | $3.30 | 2,844,958 |
| 2022-05-02 | $3.10 | $3.37 | $3.08 | $3.30 | $3.30 | 2,339,754 |
| 2022-04-29 | $3.09 | $3.22 | $3.01 | $3.13 | $3.13 | 3,620,166 |
| 2022-04-28 | $3.26 | $3.27 | $2.83 | $3.14 | $3.14 | 6,351,767 |
| 2022-04-27 | $3.42 | $3.55 | $3.35 | $3.43 | $3.43 | 1,521,232 |
| 2022-04-26 | $3.50 | $3.54 | $3.42 | $3.47 | $3.47 | 1,722,918 |
| 2022-04-25 | $3.38 | $3.58 | $3.33 | $3.56 | $3.56 | 1,891,074 |
| 2022-04-22 | $3.42 | $3.47 | $3.26 | $3.34 | $3.34 | 1,346,658 |
| 2022-04-21 | $3.75 | $3.82 | $3.40 | $3.42 | $3.42 | 1,706,495 |
| 2022-04-20 | $3.75 | $3.76 | $3.58 | $3.69 | $3.69 | 1,320,186 |
| 2022-04-19 | $3.55 | $3.80 | $3.55 | $3.73 | $3.73 | 1,348,165 |
| 2022-04-18 | $3.80 | $3.80 | $3.49 | $3.55 | $3.55 | 1,990,498 |
| 2022-04-14 | $3.99 | $4.00 | $3.77 | $3.77 | $3.77 | 1,812,993 |
| 2022-04-13 | $3.78 | $3.94 | $3.73 | $3.93 | $3.93 | 1,270,792 |
| 2022-04-12 | $3.82 | $4.05 | $3.73 | $3.78 | $3.78 | 1,355,458 |
| 2022-04-11 | $3.80 | $3.87 | $3.67 | $3.76 | $3.76 | 1,394,429 |
| 2022-04-08 | $4.09 | $4.12 | $3.84 | $3.87 | $3.87 | 1,931,791 |
| 2022-04-07 | $4.21 | $4.29 | $4.00 | $4.13 | $4.13 | 1,706,323 |
| 2022-04-06 | $4.08 | $4.23 | $3.93 | $4.19 | $4.19 | 2,873,616 |
| 2022-04-05 | $4.46 | $4.46 | $4.16 | $4.19 | $4.19 | 2,323,120 |
| 2022-04-04 | $4.34 | $4.50 | $4.32 | $4.46 | $4.46 | 2,371,835 |
| 2022-04-01 | $4.19 | $4.36 | $4.19 | $4.35 | $4.35 | 2,117,339 |
| 2022-03-31 | $4.20 | $4.26 | $4.09 | $4.21 | $4.21 | 2,690,373 |
| 2022-03-30 | $4.12 | $4.42 | $4.07 | $4.24 | $4.24 | 3,105,268 |
| 2022-03-29 | $3.85 | $4.24 | $3.77 | $4.19 | $4.19 | 3,889,283 |
| 2022-03-28 | $3.62 | $3.78 | $3.53 | $3.73 | $3.73 | 3,666,778 |
| 2022-03-25 | $3.70 | $3.71 | $3.54 | $3.56 | $3.56 | 7,345,203 |
| 2022-03-24 | $4.02 | $4.02 | $3.68 | $3.69 | $3.69 | 5,248,168 |
| 2022-03-23 | $3.91 | $4.01 | $3.84 | $3.93 | $3.93 | 3,481,114 |
| 2022-03-22 | $3.80 | $4.04 | $3.78 | $3.96 | $3.96 | 1,927,504 |
| 2022-03-21 | $3.87 | $3.87 | $3.65 | $3.82 | $3.82 | 3,143,408 |
| 2022-03-18 | $3.79 | $4.00 | $3.73 | $3.96 | $3.96 | 4,100,948 |
| 2022-03-17 | $3.53 | $3.84 | $3.47 | $3.84 | $3.84 | 3,336,112 |
| 2022-03-16 | $3.35 | $3.61 | $3.31 | $3.60 | $3.60 | 3,051,471 |
| 2022-03-15 | $3.10 | $3.31 | $3.05 | $3.29 | $3.29 | 3,633,367 |
| 2022-03-14 | $3.26 | $3.30 | $3.02 | $3.06 | $3.06 | 3,346,702 |
| 2022-03-11 | $3.55 | $3.55 | $3.20 | $3.27 | $3.27 | 2,741,313 |
| 2022-03-10 | $3.73 | $3.76 | $3.45 | $3.53 | $3.53 | 1,596,006 |
| 2022-03-09 | $3.69 | $3.99 | $3.68 | $3.82 | $3.82 | 2,878,688 |
| 2022-03-08 | $3.61 | $3.77 | $3.45 | $3.64 | $3.64 | 3,648,628 |
| 2022-03-07 | $3.67 | $3.79 | $3.61 | $3.66 | $3.66 | 2,982,616 |
| 2022-03-04 | $3.77 | $3.82 | $3.51 | $3.68 | $3.68 | 2,860,631 |
| 2022-03-03 | $3.86 | $3.87 | $3.72 | $3.78 | $3.78 | 2,001,815 |
| 2022-03-02 | $3.91 | $3.94 | $3.67 | $3.85 | $3.85 | 3,110,034 |
| 2022-03-01 | $4.23 | $4.30 | $3.88 | $3.91 | $3.91 | 3,179,356 |
| 2022-02-28 | $4.11 | $4.36 | $4.10 | $4.23 | $4.23 | 3,941,721 |
| 2022-02-25 | $4.02 | $4.20 | $3.90 | $4.15 | $4.15 | 4,320,387 |
| 2022-02-24 | $3.74 | $4.18 | $3.68 | $4.18 | $4.18 | 4,026,838 |
| 2022-02-23 | $4.08 | $4.16 | $3.87 | $3.87 | $3.87 | 3,179,639 |
| 2022-02-22 | $4.05 | $4.20 | $3.98 | $4.04 | $4.04 | 2,880,495 |
| 2022-02-18 | $3.92 | $4.02 | $3.82 | $3.86 | $3.86 | 2,055,680 |
| 2022-02-17 | $4.24 | $4.28 | $3.92 | $3.96 | $3.96 | 2,219,589 |
| 2022-02-16 | $4.41 | $4.44 | $4.20 | $4.28 | $4.28 | 1,287,754 |
| 2022-02-15 | $4.34 | $4.49 | $4.30 | $4.46 | $4.46 | 1,796,829 |
| 2022-02-14 | $4.20 | $4.38 | $4.15 | $4.25 | $4.25 | 2,320,520 |
| 2022-02-11 | $4.20 | $4.51 | $4.18 | $4.23 | $4.23 | 2,545,561 |
| 2022-02-10 | $4.36 | $4.48 | $4.17 | $4.21 | $4.21 | 3,309,328 |
| 2022-02-09 | $4.25 | $4.54 | $4.23 | $4.49 | $4.49 | 3,390,232 |
| 2022-02-08 | $4.46 | $4.46 | $4.12 | $4.20 | $4.20 | 3,668,868 |
| 2022-02-07 | $4.48 | $4.64 | $4.43 | $4.51 | $4.51 | 2,470,402 |
| 2022-02-04 | $4.43 | $4.49 | $4.23 | $4.43 | $4.43 | 3,146,384 |
| 2022-02-03 | $4.40 | $4.62 | $4.36 | $4.39 | $4.39 | 3,655,275 |
| 2022-02-02 | $4.88 | $4.88 | $4.43 | $4.47 | $4.47 | 2,597,457 |
| 2022-02-01 | $4.76 | $4.92 | $4.59 | $4.89 | $4.89 | 2,881,339 |
| 2022-01-31 | $4.51 | $4.75 | $4.51 | $4.73 | $4.73 | 3,027,046 |
| 2022-01-28 | $4.29 | $4.62 | $4.17 | $4.51 | $4.51 | 4,312,357 |
| 2022-01-27 | $4.33 | $4.44 | $4.21 | $4.27 | $4.27 | 3,736,089 |
| 2022-01-26 | $4.37 | $4.54 | $4.21 | $4.25 | $4.25 | 3,531,429 |
| 2022-01-25 | $4.27 | $4.43 | $4.17 | $4.23 | $4.23 | 3,688,756 |
| 2022-01-24 | $3.97 | $4.44 | $3.71 | $4.40 | $4.40 | 6,827,666 |
| 2022-01-21 | $4.21 | $4.30 | $4.02 | $4.08 | $4.08 | 4,148,090 |
| 2022-01-20 | $4.41 | $4.67 | $4.27 | $4.28 | $4.28 | 5,555,619 |
| 2022-01-19 | $4.30 | $4.49 | $4.21 | $4.34 | $4.34 | 3,947,046 |
| 2022-01-18 | $4.55 | $4.61 | $4.26 | $4.27 | $4.27 | 3,084,982 |
| 2022-01-14 | $4.65 | $4.72 | $4.43 | $4.64 | $4.64 | 3,315,808 |
| 2022-01-13 | $4.81 | $4.86 | $4.57 | $4.67 | $4.67 | 3,262,738 |
| 2022-01-12 | $5.01 | $5.07 | $4.63 | $4.74 | $4.74 | 4,001,844 |
| 2022-01-11 | $4.93 | $5.10 | $4.79 | $5.00 | $5.00 | 3,849,024 |
| 2022-01-10 | $4.81 | $4.90 | $4.51 | $4.90 | $4.90 | 5,203,843 |
| 2022-01-07 | $4.99 | $5.18 | $4.82 | $4.86 | $4.86 | 4,491,991 |
| 2022-01-06 | $5.14 | $5.30 | $4.95 | $5.04 | $5.04 | 3,151,358 |
| 2022-01-05 | $5.68 | $5.83 | $5.17 | $5.20 | $5.20 | 3,954,917 |
| 2022-01-04 | $6.22 | $6.22 | $5.67 | $5.70 | $5.70 | 3,201,983 |
| 2022-01-03 | $6.11 | $6.30 | $5.99 | $6.19 | $6.19 | 2,712,713 |
| 2021-12-31 | $6.03 | $6.34 | $6.02 | $6.04 | $6.04 | 2,958,529 |
| 2021-12-30 | $5.75 | $6.28 | $5.71 | $6.09 | $6.09 | 3,567,625 |
| 2021-12-29 | $6.05 | $6.08 | $5.70 | $5.72 | $5.72 | 2,256,749 |
| 2021-12-28 | $6.07 | $6.38 | $5.98 | $6.05 | $6.05 | 2,432,390 |
| 2021-12-27 | $6.32 | $6.37 | $6.06 | $6.17 | $6.17 | 2,528,842 |
| 2021-12-23 | $6.34 | $6.56 | $6.11 | $6.43 | $6.43 | 2,391,281 |
| 2021-12-22 | $6.39 | $6.57 | $6.27 | $6.30 | $6.30 | 2,161,294 |
| 2021-12-21 | $6.14 | $6.43 | $6.12 | $6.40 | $6.40 | 4,170,492 |
| 2021-12-20 | $6.25 | $6.40 | $6.06 | $6.10 | $6.10 | 4,592,157 |
| 2021-12-17 | $5.85 | $6.48 | $5.76 | $6.43 | $6.43 | 5,715,291 |
| 2021-12-16 | $6.14 | $6.29 | $5.81 | $5.85 | $5.85 | 2,394,394 |
| 2021-12-15 | $6.02 | $6.16 | $5.67 | $6.10 | $6.10 | 3,294,923 |
| 2021-12-14 | $6.04 | $6.28 | $5.95 | $6.00 | $6.00 | 2,271,324 |
| 2021-12-13 | $6.24 | $6.38 | $6.03 | $6.16 | $6.16 | 2,573,234 |
| 2021-12-10 | $6.36 | $6.56 | $6.15 | $6.24 | $6.24 | 2,378,359 |
| 2021-12-09 | $6.64 | $6.87 | $6.36 | $6.42 | $6.42 | 1,771,873 |
| 2021-12-08 | $6.65 | $6.88 | $6.43 | $6.77 | $6.77 | 1,914,392 |
| 2021-12-07 | $6.39 | $6.85 | $6.37 | $6.59 | $6.59 | 2,203,456 |
| 2021-12-06 | $6.00 | $6.37 | $5.85 | $6.29 | $6.29 | 4,075,243 |
| 2021-12-03 | $6.38 | $6.38 | $5.88 | $6.08 | $6.08 | 3,696,799 |
| 2021-12-02 | $6.15 | $6.40 | $6.06 | $6.36 | $6.36 | 3,334,418 |
| 2021-12-01 | $6.60 | $6.69 | $6.18 | $6.22 | $6.22 | 3,864,949 |
| 2021-11-30 | $6.73 | $6.82 | $6.26 | $6.50 | $6.50 | 3,802,984 |
| 2021-11-29 | $6.73 | $6.81 | $6.46 | $6.78 | $6.78 | 2,808,233 |
| 2021-11-26 | $7.10 | $7.22 | $6.63 | $6.68 | $6.68 | 3,186,628 |
| 2021-11-24 | $6.66 | $6.97 | $6.63 | $6.86 | $6.86 | 2,720,017 |
| 2021-11-23 | $6.77 | $6.90 | $6.48 | $6.77 | $6.77 | 3,033,930 |
| 2021-11-22 | $7.36 | $7.38 | $6.72 | $6.84 | $6.84 | 4,769,868 |
| 2021-11-19 | $7.58 | $7.63 | $7.30 | $7.34 | $7.34 | 1,667,729 |
| 2021-11-18 | $7.92 | $7.94 | $7.40 | $7.55 | $7.55 | 2,473,202 |
| 2021-11-17 | $8.04 | $8.19 | $7.86 | $7.93 | $7.93 | 1,953,248 |
| 2021-11-16 | $8.52 | $8.52 | $8.10 | $8.11 | $8.11 | 1,732,024 |
| 2021-11-15 | $8.66 | $8.78 | $8.42 | $8.54 | $8.54 | 1,894,925 |
| 2021-11-12 | $8.20 | $8.67 | $8.12 | $8.66 | $8.66 | 2,665,494 |
| 2021-11-11 | $8.10 | $8.40 | $7.60 | $8.21 | $8.21 | 6,008,034 |
| 2021-11-10 | $8.84 | $9.05 | $8.64 | $8.75 | $8.75 | 2,267,101 |
| 2021-11-09 | $8.93 | $8.93 | $8.69 | $8.87 | $8.87 | 2,343,193 |
| 2021-11-08 | $9.20 | $9.22 | $8.86 | $8.93 | $8.93 | 2,444,842 |
| 2021-11-05 | $9.39 | $9.56 | $9.12 | $9.25 | $9.25 | 1,540,398 |
| 2021-11-04 | $9.65 | $9.70 | $9.32 | $9.38 | $9.38 | 2,643,568 |
| 2021-11-03 | $9.29 | $9.66 | $9.29 | $9.56 | $9.56 | 1,887,315 |
| 2021-11-02 | $9.52 | $9.59 | $9.15 | $9.33 | $9.33 | 2,519,503 |
| 2021-11-01 | $9.03 | $9.55 | $9.02 | $9.51 | $9.51 | 2,684,708 |
| 2021-10-29 | $8.99 | $9.28 | $8.94 | $9.00 | $9.00 | 2,421,816 |
| 2021-10-28 | $8.39 | $9.05 | $8.36 | $8.98 | $8.98 | 2,415,781 |
| 2021-10-27 | $8.80 | $8.85 | $8.37 | $8.47 | $8.47 | 2,139,127 |
| 2021-10-26 | $8.98 | $9.02 | $8.67 | $8.81 | $8.81 | 2,093,761 |
| 2021-10-25 | $8.61 | $9.16 | $8.34 | $8.91 | $8.91 | 2,877,951 |
| 2021-10-22 | $8.75 | $8.92 | $8.53 | $8.66 | $8.66 | 3,846,033 |
| 2021-10-21 | $8.44 | $8.92 | $8.41 | $8.80 | $8.80 | 2,248,373 |
| 2021-10-20 | $8.45 | $8.86 | $8.31 | $8.47 | $8.47 | 2,691,905 |
| 2021-10-19 | $8.34 | $8.49 | $8.07 | $8.40 | $8.40 | 4,517,436 |
| 2021-10-18 | $8.45 | $8.52 | $8.28 | $8.35 | $8.35 | 1,697,138 |
| 2021-10-15 | $8.86 | $8.90 | $8.45 | $8.50 | $8.50 | 1,579,268 |
| 2021-10-14 | $8.72 | $8.92 | $8.64 | $8.70 | $8.70 | 1,682,999 |
| 2021-10-13 | $8.58 | $8.82 | $8.48 | $8.62 | $8.62 | 1,655,420 |
| 2021-10-12 | $8.28 | $8.56 | $8.21 | $8.40 | $8.40 | 1,988,837 |
| 2021-10-11 | $8.52 | $8.62 | $8.23 | $8.24 | $8.24 | 1,535,081 |
| 2021-10-08 | $8.71 | $8.84 | $8.47 | $8.51 | $8.51 | 836,908 |
| 2021-10-07 | $8.55 | $8.96 | $8.53 | $8.74 | $8.74 | 1,203,458 |
| 2021-10-06 | $8.17 | $8.51 | $8.15 | $8.49 | $8.49 | 2,980,468 |
| 2021-10-05 | $8.38 | $8.55 | $8.29 | $8.35 | $8.35 | 1,500,798 |
| 2021-10-04 | $8.83 | $8.83 | $8.29 | $8.37 | $8.37 | 2,042,188 |
| 2021-10-01 | $9.13 | $9.13 | $8.77 | $8.92 | $8.92 | 1,947,121 |
| 2021-09-30 | $9.01 | $9.26 | $8.88 | $9.11 | $9.11 | 1,972,329 |
| 2021-09-29 | $9.31 | $9.64 | $8.93 | $9.00 | $9.00 | 3,125,910 |
| 2021-09-28 | $9.74 | $9.75 | $9.21 | $9.23 | $9.23 | 2,200,761 |
| 2021-09-27 | $9.80 | $10.14 | $9.70 | $9.77 | $9.77 | 1,702,348 |
| 2021-09-24 | $10.12 | $10.27 | $9.73 | $9.75 | $9.75 | 1,714,900 |
| 2021-09-23 | $10.21 | $10.26 | $10.00 | $10.21 | $10.21 | 1,184,642 |
| 2021-09-22 | $10.46 | $10.46 | $10.15 | $10.20 | $10.20 | 2,334,157 |
| 2021-09-21 | $10.59 | $10.60 | $10.32 | $10.33 | $10.33 | 1,878,256 |
| 2021-09-20 | $10.88 | $10.98 | $10.32 | $10.52 | $10.52 | 2,254,078 |
| 2021-09-17 | $10.83 | $11.40 | $10.76 | $11.25 | $11.25 | 9,146,369 |
| 2021-09-16 | $10.46 | $10.72 | $10.31 | $10.70 | $10.70 | 1,218,151 |
| 2021-09-15 | $10.36 | $10.52 | $10.26 | $10.46 | $10.46 | 1,089,314 |
| 2021-09-14 | $10.69 | $10.96 | $10.22 | $10.35 | $10.35 | 1,671,666 |
| 2021-09-13 | $10.72 | $10.84 | $10.33 | $10.54 | $10.54 | 1,580,546 |
| 2021-09-10 | $10.83 | $10.99 | $10.68 | $10.77 | $10.77 | 1,339,672 |
| 2021-09-09 | $10.14 | $11.02 | $10.04 | $10.80 | $10.80 | 2,154,386 |
| 2021-09-08 | $10.67 | $10.75 | $10.19 | $10.21 | $10.21 | 1,538,972 |
| 2021-09-07 | $10.73 | $11.01 | $10.66 | $10.70 | $10.70 | 1,358,530 |
| 2021-09-03 | $10.68 | $10.88 | $10.49 | $10.64 | $10.64 | 955,230 |
| 2021-09-02 | $10.53 | $11.00 | $10.53 | $10.77 | $10.77 | 1,392,557 |
| 2021-09-01 | $10.75 | $10.75 | $10.50 | $10.59 | $10.59 | 2,125,050 |
| 2021-08-31 | $10.50 | $10.78 | $10.35 | $10.71 | $10.71 | 3,401,129 |
| 2021-08-30 | $10.50 | $10.80 | $10.33 | $10.56 | $10.56 | 2,985,663 |
| 2021-08-27 | $10.01 | $10.63 | $9.88 | $10.51 | $10.51 | 2,036,125 |
| 2021-08-26 | $10.36 | $10.43 | $9.98 | $9.98 | $9.98 | 1,297,872 |
| 2021-08-25 | $10.18 | $10.34 | $9.87 | $10.31 | $10.31 | 2,097,884 |
| 2021-08-24 | $10.04 | $10.43 | $10.04 | $10.36 | $10.36 | 2,259,813 |
| 2021-08-23 | $9.73 | $10.12 | $9.71 | $9.89 | $9.89 | 1,999,413 |
| 2021-08-20 | $9.57 | $10.21 | $9.57 | $9.80 | $9.80 | 3,668,768 |
| 2021-08-19 | $10.08 | $10.20 | $9.43 | $9.52 | $9.52 | 3,909,131 |
| 2021-08-18 | $10.43 | $10.48 | $10.08 | $10.12 | $10.12 | 1,602,193 |
| 2021-08-17 | $10.40 | $10.73 | $10.16 | $10.44 | $10.44 | 2,379,744 |
| 2021-08-16 | $11.10 | $11.15 | $10.47 | $10.50 | $10.50 | 1,600,699 |
| 2021-08-13 | $10.64 | $11.50 | $10.50 | $11.16 | $11.16 | 2,355,189 |
| 2021-08-12 | $10.13 | $10.83 | $9.95 | $10.75 | $10.75 | 5,391,873 |
| 2021-08-11 | $10.70 | $10.73 | $10.20 | $10.28 | $10.28 | 2,570,813 |
| 2021-08-10 | $11.26 | $11.44 | $10.64 | $10.68 | $10.68 | 2,306,899 |
| 2021-08-09 | $11.24 | $11.30 | $10.89 | $11.20 | $11.20 | 1,889,683 |
| 2021-08-06 | $11.64 | $11.68 | $11.23 | $11.24 | $11.24 | 1,484,219 |
| 2021-08-05 | $11.15 | $11.59 | $10.94 | $11.57 | $11.57 | 1,744,492 |
| 2021-08-04 | $11.26 | $11.73 | $11.06 | $11.16 | $11.16 | 1,864,880 |
| 2021-08-03 | $11.15 | $11.36 | $10.95 | $11.31 | $11.31 | 1,970,113 |
| 2021-08-02 | $11.71 | $11.73 | $11.12 | $11.19 | $11.19 | 2,751,122 |
| 2021-07-30 | $11.65 | $11.89 | $11.49 | $11.65 | $11.65 | 1,199,670 |
| 2021-07-29 | $11.68 | $11.97 | $11.57 | $11.70 | $11.70 | 1,647,368 |
| 2021-07-28 | $11.04 | $11.71 | $10.89 | $11.63 | $11.63 | 1,765,124 |
| 2021-07-27 | $11.19 | $11.35 | $10.95 | $11.29 | $11.29 | 1,560,967 |
| 2021-07-26 | $11.33 | $11.60 | $11.18 | $11.23 | $11.23 | 1,221,670 |
| 2021-07-23 | $11.61 | $11.61 | $11.19 | $11.41 | $11.41 | 1,778,701 |
| 2021-07-22 | $11.78 | $11.86 | $11.45 | $11.63 | $11.63 | 919,272 |
| 2021-07-21 | $11.50 | $11.94 | $11.29 | $11.80 | $11.80 | 1,476,183 |
| 2021-07-20 | $11.60 | $11.70 | $11.33 | $11.48 | $11.48 | 4,363,739 |
| 2021-07-19 | $10.70 | $11.63 | $10.55 | $11.50 | $11.50 | 3,435,741 |
| 2021-07-16 | $10.87 | $10.94 | $10.68 | $10.85 | $10.85 | 1,580,870 |
| 2021-07-15 | $10.91 | $11.09 | $10.59 | $10.83 | $10.83 | 2,595,967 |
| 2021-07-14 | $11.60 | $11.60 | $10.84 | $10.99 | $10.99 | 3,324,977 |
| 2021-07-13 | $11.82 | $11.91 | $11.42 | $11.45 | $11.45 | 2,169,958 |
| 2021-07-12 | $12.12 | $12.24 | $11.67 | $11.94 | $11.94 | 1,520,547 |
| 2021-07-09 | $12.32 | $12.32 | $12.07 | $12.14 | $12.14 | 1,411,872 |
| 2021-07-08 | $11.63 | $12.22 | $11.54 | $12.21 | $12.21 | 1,477,771 |
| 2021-07-07 | $12.14 | $12.22 | $11.72 | $12.11 | $12.11 | 2,024,763 |
| 2021-07-06 | $12.21 | $12.46 | $11.94 | $12.17 | $12.17 | 2,007,077 |
| 2021-07-02 | $12.51 | $12.56 | $12.02 | $12.28 | $12.28 | 2,033,153 |
| 2021-07-01 | $12.55 | $12.76 | $12.33 | $12.62 | $12.62 | 3,420,316 |
| 2021-06-30 | $12.89 | $12.89 | $12.37 | $12.58 | $12.58 | 3,428,888 |
| 2021-06-29 | $13.79 | $13.85 | $12.89 | $12.92 | $12.92 | 2,652,536 |
| 2021-06-28 | $14.00 | $14.05 | $13.50 | $13.56 | $13.56 | 3,308,279 |
| 2021-06-25 | $13.79 | $13.94 | $13.34 | $13.73 | $13.73 | 27,782,310 |
| 2021-06-24 | $13.50 | $13.93 | $13.38 | $13.67 | $13.67 | 3,444,783 |
| 2021-06-23 | $13.50 | $13.68 | $13.17 | $13.31 | $13.31 | 3,182,518 |
| 2021-06-22 | $13.61 | $13.82 | $13.44 | $13.56 | $13.56 | 5,383,901 |
| 2021-06-21 | $13.53 | $13.77 | $13.12 | $13.70 | $13.70 | 3,968,268 |
| 2021-06-18 | $13.54 | $13.80 | $13.33 | $13.48 | $13.48 | 3,977,041 |
| 2021-06-17 | $13.51 | $13.83 | $13.33 | $13.71 | $13.71 | 4,943,642 |
| 2021-06-16 | $13.34 | $13.80 | $13.23 | $13.66 | $13.66 | 4,083,830 |
| 2021-06-15 | $13.69 | $14.02 | $13.17 | $13.35 | $13.35 | 2,995,148 |
| 2021-06-14 | $14.00 | $14.18 | $13.66 | $13.85 | $13.85 | 2,326,876 |
| 2021-06-11 | $14.08 | $14.16 | $13.65 | $13.92 | $13.92 | 5,975,437 |
| 2021-06-10 | $13.53 | $14.01 | $13.41 | $13.97 | $13.97 | 2,374,059 |
| 2021-06-09 | $14.73 | $14.76 | $13.63 | $13.74 | $13.74 | 3,204,781 |
| 2021-06-08 | $13.94 | $14.28 | $13.61 | $14.26 | $14.26 | 4,256,945 |
| 2021-06-07 | $12.71 | $13.75 | $12.52 | $13.59 | $13.59 | 3,729,945 |
| 2021-06-04 | $12.90 | $12.94 | $12.48 | $12.65 | $12.65 | 3,329,670 |
| 2021-06-03 | $12.96 | $13.16 | $12.47 | $12.93 | $12.93 | 2,286,047 |
| 2021-06-02 | $12.92 | $13.22 | $12.65 | $13.03 | $13.03 | 5,276,955 |
| 2021-06-01 | $12.54 | $12.98 | $12.28 | $12.83 | $12.83 | 3,863,081 |
| 2021-05-28 | $12.61 | $13.15 | $12.45 | $12.45 | $12.45 | 2,375,569 |
| 2021-05-27 | $12.06 | $12.61 | $11.62 | $12.50 | $12.50 | 2,901,190 |
| 2021-05-26 | $11.91 | $12.37 | $11.81 | $12.12 | $12.12 | 2,677,619 |
| 2021-05-25 | $11.55 | $12.17 | $11.51 | $11.90 | $11.90 | 2,256,873 |
| 2021-05-24 | $11.72 | $11.85 | $11.32 | $11.53 | $11.53 | 2,224,684 |
| 2021-05-21 | $11.94 | $12.20 | $11.68 | $11.70 | $11.70 | 2,112,354 |
| 2021-05-20 | $11.83 | $12.39 | $11.63 | $11.88 | $11.88 | 3,448,123 |
| 2021-05-19 | $11.96 | $12.27 | $11.61 | $11.79 | $11.79 | 3,584,996 |
| 2021-05-18 | $12.06 | $12.88 | $11.86 | $12.52 | $12.52 | 3,475,668 |
| 2021-05-17 | $11.94 | $12.26 | $11.71 | $11.98 | $11.98 | 4,429,575 |
| 2021-05-14 | $10.23 | $11.78 | $10.23 | $11.71 | $11.71 | 8,436,489 |
| 2021-05-13 | $11.98 | $12.34 | $9.69 | $10.05 | $10.05 | 15,901,117 |
| 2021-05-12 | $12.44 | $13.10 | $12.38 | $12.82 | $12.82 | 5,198,217 |
| 2021-05-11 | $11.89 | $12.80 | $11.89 | $12.71 | $12.71 | 3,233,952 |
| 2021-05-10 | $13.83 | $13.83 | $12.71 | $12.76 | $12.76 | 3,640,963 |
| 2021-05-07 | $13.79 | $14.53 | $13.59 | $13.93 | $13.93 | 2,316,662 |
| 2021-05-06 | $14.03 | $14.04 | $12.98 | $13.62 | $13.62 | 4,296,120 |
| 2021-05-05 | $13.72 | $14.48 | $13.64 | $14.14 | $14.14 | 3,468,700 |
| 2021-05-04 | $14.67 | $14.67 | $13.63 | $13.75 | $13.75 | 4,854,952 |
| 2021-05-03 | $15.38 | $15.38 | $14.53 | $14.64 | $14.64 | 6,988,734 |
| 2021-04-30 | $16.13 | $16.15 | $15.26 | $15.39 | $15.39 | 5,631,001 |
| 2021-04-29 | $17.10 | $17.10 | $15.66 | $16.14 | $16.14 | 5,498,474 |
| 2021-04-28 | $17.95 | $18.05 | $17.10 | $17.21 | $17.21 | 2,372,559 |
| 2021-04-27 | $18.20 | $18.29 | $17.67 | $17.95 | $17.95 | 1,687,091 |
| 2021-04-26 | $19.08 | $19.21 | $18.20 | $18.30 | $18.30 | 2,545,719 |
| 2021-04-23 | $17.64 | $19.06 | $17.60 | $18.73 | $18.73 | 5,429,618 |
| 2021-04-22 | $17.43 | $18.00 | $17.07 | $17.95 | $17.95 | 3,014,015 |
| 2021-04-21 | $16.73 | $17.37 | $16.25 | $17.31 | $17.31 | 1,821,413 |
| 2021-04-20 | $16.79 | $17.38 | $16.50 | $16.71 | $16.71 | 1,991,693 |
| 2021-04-19 | $17.00 | $17.15 | $16.40 | $16.81 | $16.81 | 2,507,492 |
| 2021-04-16 | $17.12 | $17.17 | $16.48 | $17.00 | $17.00 | 4,121,686 |
| 2021-04-15 | $17.12 | $17.80 | $17.06 | $17.36 | $17.36 | 2,064,043 |
| 2021-04-14 | $17.11 | $17.67 | $17.03 | $17.23 | $17.23 | 3,366,274 |
| 2021-04-13 | $17.36 | $17.48 | $16.45 | $17.00 | $17.00 | 2,351,795 |
| 2021-04-12 | $17.19 | $17.70 | $16.81 | $17.31 | $17.31 | 2,140,511 |
| 2021-04-09 | $16.84 | $17.15 | $16.50 | $17.14 | $17.14 | 2,282,064 |
| 2021-04-08 | $17.00 | $17.08 | $16.46 | $16.87 | $16.87 | 2,122,562 |
| 2021-04-07 | $17.38 | $17.69 | $16.75 | $16.89 | $16.89 | 1,765,855 |
| 2021-04-06 | $17.11 | $17.73 | $17.03 | $17.29 | $17.29 | 2,543,621 |
| 2021-04-05 | $18.32 | $18.40 | $16.76 | $17.06 | $17.06 | 3,261,308 |
| 2021-04-01 | $17.98 | $18.61 | $17.58 | $18.00 | $18.00 | 4,019,043 |
| 2021-03-31 | $17.04 | $18.17 | $16.76 | $17.37 | $17.37 | 4,621,981 |
| 2021-03-30 | $16.63 | $16.99 | $16.33 | $16.95 | $16.95 | 3,637,810 |
| 2021-03-29 | $17.90 | $18.00 | $16.55 | $16.96 | $16.96 | 6,067,369 |
| 2021-03-26 | $18.30 | $18.75 | $17.51 | $17.75 | $17.75 | 7,216,341 |
| 2021-03-25 | $16.54 | $18.36 | $15.53 | $18.24 | $18.24 | 13,307,527 |
| 2021-03-24 | $19.00 | $19.03 | $18.02 | $18.54 | $18.54 | 5,381,469 |
| 2021-03-23 | $19.44 | $19.55 | $18.47 | $19.01 | $19.01 | 5,842,246 |
| 2021-03-22 | $20.51 | $20.59 | $19.30 | $19.35 | $19.35 | 4,147,976 |
| 2021-03-19 | $19.75 | $20.63 | $19.35 | $20.55 | $20.55 | 5,931,445 |
| 2021-03-18 | $20.57 | $20.71 | $19.27 | $19.42 | $19.42 | 7,210,732 |
| 2021-03-17 | $20.77 | $21.25 | $20.21 | $21.04 | $21.04 | 6,318,019 |
| 2021-03-16 | $22.63 | $22.69 | $20.91 | $22.02 | $22.02 | 7,515,604 |
| 2021-03-15 | $23.98 | $24.04 | $22.42 | $22.56 | $22.56 | 3,281,472 |
| 2021-03-12 | $23.42 | $24.07 | $22.75 | $23.67 | $23.67 | 1,718,880 |
| 2021-03-11 | $24.14 | $24.92 | $23.75 | $24.10 | $24.10 | 1,749,006 |
| 2021-03-10 | $23.96 | $24.37 | $22.91 | $23.24 | $23.24 | 2,063,380 |
| 2021-03-09 | $22.74 | $23.95 | $22.73 | $23.49 | $23.49 | 2,098,069 |
| 2021-03-08 | $21.80 | $22.14 | $21.01 | $21.61 | $21.61 | 2,134,045 |
| 2021-03-05 | $22.50 | $22.85 | $20.10 | $21.34 | $21.34 | 2,977,033 |
| 2021-03-04 | $23.07 | $23.35 | $21.32 | $22.35 | $22.35 | 2,154,008 |
| 2021-03-03 | $24.82 | $24.93 | $22.67 | $23.06 | $23.06 | 3,054,929 |
| 2021-03-02 | $25.15 | $25.52 | $24.52 | $24.59 | $24.59 | 3,958,539 |
| 2021-03-01 | $25.46 | $26.42 | $24.66 | $25.02 | $25.02 | 3,744,007 |
| 2021-02-26 | $25.05 | $25.70 | $23.60 | $24.47 | $24.47 | 3,609,435 |
| 2021-02-25 | $26.03 | $26.54 | $24.60 | $25.38 | $25.38 | 2,515,003 |
| 2021-02-24 | $26.04 | $26.73 | $25.31 | $26.32 | $26.32 | 1,666,159 |
| 2021-02-23 | $26.77 | $26.77 | $24.15 | $26.02 | $26.02 | 3,510,490 |
| 2021-02-22 | $29.91 | $30.79 | $27.40 | $27.57 | $27.57 | 2,966,497 |
| 2021-02-19 | $30.61 | $31.60 | $29.78 | $30.25 | $30.25 | 2,949,528 |
| 2021-02-18 | $30.43 | $30.50 | $29.33 | $30.14 | $30.14 | 1,568,385 |
| 2021-02-17 | $31.39 | $31.86 | $30.21 | $31.11 | $31.11 | 1,641,550 |
| 2021-02-16 | $33.90 | $34.00 | $31.53 | $31.78 | $31.78 | 1,242,858 |
| 2021-02-12 | $32.56 | $32.90 | $31.72 | $32.79 | $32.79 | 1,110,866 |
| 2021-02-11 | $35.31 | $35.40 | $32.10 | $32.95 | $32.95 | 1,733,906 |
| 2021-02-10 | $36.04 | $37.60 | $34.75 | $35.48 | $35.48 | 1,618,672 |
| 2021-02-09 | $35.00 | $36.05 | $34.88 | $35.15 | $35.15 | 964,816 |
| 2021-02-08 | $35.08 | $36.98 | $34.75 | $35.24 | $35.24 | 1,779,714 |
| 2021-02-05 | $35.59 | $35.59 | $34.71 | $35.07 | $35.07 | 843,392 |
| 2021-02-04 | $37.00 | $37.16 | $34.85 | $34.96 | $34.96 | 789,440 |
| 2021-02-03 | $35.21 | $36.72 | $33.80 | $36.05 | $36.05 | 1,166,049 |
| 2021-02-02 | $35.09 | $35.98 | $34.45 | $34.89 | $34.89 | 2,566,150 |
| 2021-02-01 | $35.79 | $35.79 | $34.07 | $34.07 | $34.07 | 1,425,729 |
| 2021-01-29 | $35.02 | $38.42 | $34.44 | $35.41 | $35.41 | 2,362,632 |
| 2021-01-28 | $38.71 | $39.22 | $32.56 | $35.09 | $35.09 | 5,237,255 |
| 2021-01-27 | $36.98 | $43.75 | $35.79 | $42.80 | $42.80 | 12,795,140 |
| 2021-01-26 | $33.52 | $38.23 | $33.22 | $38.11 | $38.11 | 6,657,098 |
| 2021-01-25 | $29.63 | $34.02 | $29.30 | $34.02 | $34.02 | 5,582,155 |
| 2021-01-22 | $28.56 | $30.47 | $28.56 | $29.48 | $29.48 | 2,389,532 |
| 2021-01-21 | $30.35 | $30.41 | $28.77 | $29.16 | $29.16 | 2,077,367 |
| 2021-01-20 | $29.93 | $30.83 | $29.42 | $30.23 | $30.23 | 2,710,268 |
| 2021-01-19 | $29.58 | $30.62 | $28.80 | $29.93 | $29.93 | 3,778,621 |
| 2021-01-15 | $30.22 | $31.59 | $28.99 | $29.31 | $29.31 | 11,666,133 |
| 2021-01-14 | $26.03 | $28.71 | $26.00 | $28.70 | $28.70 | 5,019,617 |
| 2021-01-13 | $25.78 | $25.81 | $25.12 | $25.25 | $25.25 | 4,383,068 |
| 2021-01-12 | $26.50 | $26.72 | $25.88 | $26.29 | $26.29 | 1,356,215 |
| 2021-01-11 | $26.23 | $27.02 | $26.14 | $26.36 | $26.36 | 2,676,839 |
| 2021-01-08 | $27.24 | $27.57 | $26.65 | $27.14 | $27.14 | 2,090,275 |
| 2021-01-07 | $25.81 | $26.90 | $25.63 | $26.82 | $26.82 | 1,820,244 |
| 2021-01-06 | $25.30 | $25.86 | $24.80 | $25.69 | $25.69 | 1,460,397 |
| 2021-01-05 | $25.56 | $26.09 | $25.20 | $25.76 | $25.76 | 1,446,473 |
| 2021-01-04 | $25.48 | $25.88 | $24.40 | $25.55 | $25.55 | 4,158,356 |
| 2020-12-31 | $27.06 | $27.20 | $25.08 | $25.33 | $25.33 | 3,973,919 |
| 2020-12-30 | $27.23 | $28.23 | $26.94 | $26.98 | $26.98 | 2,883,585 |
| 2020-12-29 | $27.58 | $28.11 | $26.54 | $27.00 | $27.00 | 1,751,435 |
| 2020-12-28 | $29.75 | $30.25 | $27.31 | $27.58 | $27.58 | 2,432,021 |
| 2020-12-24 | $29.79 | $30.72 | $29.20 | $29.75 | $29.75 | 1,296,252 |
| 2020-12-23 | $29.00 | $30.70 | $28.56 | $29.95 | $29.95 | 2,532,275 |
| 2020-12-22 | $27.46 | $29.21 | $27.42 | $28.74 | $28.74 | 2,524,268 |
| 2020-12-21 | $26.49 | $27.47 | $26.39 | $27.14 | $27.14 | 3,260,946 |
| 2020-12-18 | $28.20 | $28.34 | $26.77 | $27.00 | $27.00 | 7,954,045 |
| 2020-12-17 | $27.25 | $28.44 | $27.00 | $28.34 | $28.34 | 3,745,042 |
| 2020-12-16 | $28.66 | $28.80 | $26.75 | $26.89 | $26.89 | 7,498,993 |
| 2020-12-15 | $33.45 | $33.75 | $28.05 | $30.21 | $30.21 | 7,295,789 |
| 2020-12-14 | $31.61 | $33.42 | $31.41 | $33.18 | $33.18 | 3,046,269 |
| 2020-12-11 | $30.29 | $32.53 | $30.29 | $31.63 | $31.63 | 2,221,483 |
| 2020-12-10 | $28.62 | $30.65 | $28.62 | $30.62 | $30.62 | 1,387,209 |
| 2020-12-09 | $30.58 | $31.40 | $28.91 | $29.80 | $29.80 | 2,964,437 |
| 2020-12-08 | $28.59 | $30.94 | $28.50 | $30.51 | $30.51 | 2,851,896 |
| 2020-12-07 | $28.51 | $29.15 | $28.30 | $28.98 | $28.98 | 2,472,454 |
| 2020-12-04 | $25.82 | $28.20 | $25.82 | $28.00 | $28.00 | 3,925,319 |
| 2020-12-03 | $26.09 | $26.75 | $25.61 | $25.82 | $25.82 | 1,526,531 |
| 2020-12-02 | $25.05 | $26.36 | $24.51 | $26.10 | $26.10 | 1,543,314 |
| 2020-12-01 | $26.64 | $26.99 | $25.51 | $25.81 | $25.81 | 3,129,366 |
| 2020-11-30 | $27.24 | $27.72 | $24.90 | $26.54 | $26.54 | 3,987,750 |
| 2020-11-27 | $26.00 | $26.73 | $25.21 | $26.09 | $26.09 | 3,164,944 |
| 2020-11-25 | $24.05 | $25.03 | $23.65 | $24.71 | $24.71 | 3,162,388 |
| 2020-11-24 | $23.10 | $24.25 | $23.00 | $23.37 | $23.37 | 2,925,868 |
| 2020-11-23 | $23.97 | $23.97 | $22.13 | $22.75 | $22.75 | 4,100,304 |
| 2020-11-20 | $23.87 | $24.63 | $23.30 | $23.92 | $23.92 | 3,442,328 |
| 2020-11-19 | $22.83 | $23.91 | $22.19 | $23.78 | $23.78 | 3,574,819 |
| 2020-11-18 | $22.27 | $23.26 | $22.12 | $22.57 | $22.57 | 4,157,665 |
| 2020-11-17 | $21.99 | $22.45 | $21.34 | $21.66 | $21.66 | 6,533,731 |
| 2020-11-16 | $24.65 | $24.65 | $21.56 | $22.08 | $22.08 | 9,999,457 |
| 2020-11-13 | $27.36 | $27.50 | $23.65 | $23.80 | $23.80 | 13,401,634 |
| 2020-11-12 | $27.45 | $29.18 | $27.24 | $29.04 | $29.04 | 2,188,007 |
| 2020-11-11 | $27.20 | $27.38 | $26.61 | $27.01 | $27.01 | 1,375,149 |
| 2020-11-10 | $28.14 | $28.27 | $26.23 | $26.76 | $26.76 | 1,810,638 |
| 2020-11-09 | $28.10 | $29.75 | $27.10 | $28.67 | $28.67 | 2,392,778 |
| 2020-11-06 | $29.05 | $30.75 | $28.18 | $30.41 | $30.41 | 1,439,545 |
| 2020-11-05 | $31.09 | $31.55 | $28.70 | $29.50 | $29.50 | 2,141,617 |
| 2020-11-04 | $26.55 | $30.69 | $26.42 | $29.38 | $29.38 | 3,260,506 |
| 2020-11-03 | $25.46 | $26.31 | $24.97 | $26.00 | $26.00 | 2,394,345 |
| 2020-11-02 | $26.18 | $27.49 | $25.04 | $25.10 | $25.10 | 2,279,207 |
| 2020-10-30 | $27.00 | $28.00 | $25.17 | $25.81 | $25.81 | 4,102,767 |
| 2020-10-29 | $29.08 | $29.48 | $27.23 | $27.25 | $27.25 | 1,743,359 |
| 2020-10-28 | $29.85 | $29.90 | $28.29 | $29.02 | $29.02 | 2,402,481 |
| 2020-10-27 | $30.18 | $31.45 | $29.57 | $30.70 | $30.70 | 1,597,267 |
| 2020-10-26 | $32.26 | $32.27 | $29.52 | $30.04 | $30.04 | 2,353,062 |
| 2020-10-23 | $31.98 | $32.77 | $30.81 | $32.52 | $32.52 | 1,566,788 |
| 2020-10-22 | $32.68 | $32.84 | $29.80 | $32.42 | $32.42 | 2,066,487 |
| 2020-10-21 | $32.98 | $33.49 | $31.41 | $32.67 | $32.67 | 1,337,062 |
| 2020-10-20 | $35.38 | $35.71 | $32.35 | $32.81 | $32.81 | 2,127,271 |
| 2020-10-19 | $35.64 | $38.09 | $34.82 | $34.88 | $34.88 | 2,369,219 |
| 2020-10-16 | $34.05 | $35.98 | $33.90 | $35.54 | $35.54 | 1,751,912 |
| 2020-10-15 | $33.00 | $34.95 | $32.65 | $33.70 | $33.70 | 1,449,479 |
| 2020-10-14 | $34.72 | $35.88 | $32.55 | $33.81 | $33.81 | 2,110,151 |
| 2020-10-13 | $34.04 | $35.15 | $33.50 | $34.81 | $34.81 | 1,881,827 |
| 2020-10-12 | $34.02 | $36.24 | $33.71 | $34.71 | $34.71 | 4,516,881 |
| 2020-10-09 | $36.56 | $36.56 | $32.48 | $32.65 | $32.65 | 4,859,724 |
| 2020-10-08 | $41.00 | $41.33 | $35.82 | $35.84 | $35.84 | 4,885,837 |
| 2020-10-07 | $38.39 | $41.80 | $38.39 | $38.74 | $38.74 | 5,636,125 |
| 2020-10-06 | $34.63 | $38.45 | $34.55 | $35.86 | $35.86 | 5,894,356 |
| 2020-10-05 | $28.86 | $33.90 | $28.65 | $33.00 | $33.00 | 4,816,489 |
| 2020-10-02 | $28.09 | $29.94 | $27.05 | $28.37 | $28.37 | 1,889,078 |
| 2020-10-01 | $30.60 | $31.00 | $28.70 | $29.24 | $29.24 | 3,154,011 |
| 2020-09-30 | $28.11 | $30.90 | $28.00 | $29.64 | $29.64 | 3,491,561 |
| 2020-09-29 | $28.44 | $29.35 | $27.57 | $28.10 | $28.10 | 1,406,222 |
| 2020-09-28 | $28.64 | $29.83 | $28.05 | $28.31 | $28.31 | 1,664,572 |
| 2020-09-25 | $28.00 | $28.57 | $27.55 | $28.00 | $28.00 | 1,849,728 |
| 2020-09-24 | $28.30 | $31.93 | $27.60 | $27.72 | $27.72 | 3,865,938 |
| 2020-09-23 | $26.45 | $30.48 | $26.40 | $28.50 | $28.50 | 9,237,490 |
| 2020-09-22 | $23.30 | $25.85 | $23.01 | $24.70 | $24.70 | 5,682,677 |
| 2020-09-21 | $23.28 | $23.30 | $22.11 | $22.80 | $22.80 | 2,504,060 |
| 2020-09-18 | $23.55 | $23.85 | $22.30 | $23.02 | $23.02 | 5,906,218 |
| 2020-09-17 | $25.51 | $25.90 | $22.10 | $23.07 | $23.07 | 27,378,386 |
American Well Corporation - Class A (AMWL) News Headlines
Recent American Well Corporation - Class A (AMWL) News
Similar Companies to American Well Corporation - Class A (AMWL) in the Health Information Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CareMax Inc - Class A | CMAX | Health Information Services | Healthcare | 128,000 |
| Cerner Corp | CERN | Health Information Services | Healthcare | 37,000 |
| Change Healthcare Inc | CHNG | Health Information Services | Healthcare | 13,000 |
| Agiliti Inc | AGTI | Health Information Services | Healthcare | 10,000 |
| Covetrus Inc | CVET | Health Information Services | Healthcare | 8,000 |
| R1 RCM Inc | RCM | Health Information Services | Healthcare | 7,000 |
| Allscripts Healthcare Solutions Inc | MDRX | Health Information Services | Healthcare | 6,900 |
| Teladoc Health Inc | TDOC | Health Information Services | Healthcare | 4,400 |
| Veeva Systems Inc - Class A | VEEV | Health Information Services | Healthcare | 3,800 |
| Inovalon Holdings Inc - Class A | INOV | Health Information Services | Healthcare | 2,800 |