BigBear.ai Inc (BBAI) Exchange: NYSE
Data as of Aug. 18, 2025
$5.84 ($0.04) 0.69%
BigBear.ai Inc - Daily Information
Click for more stock information on BigBear.ai Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 18, 2025 |
| Open | $5.90 |
| Previous Close | $5.84 |
| High | $5.98 |
| Low | $5.55 |
| Adjusted Open | $5.90 |
| Previous Adjusted Close | $5.84 |
| Adjusted High | $5.98 |
| Adjusted Low | $5.55 |
Invest in BigBear.ai Inc (BBAI)
Historical Stock Data for BigBear.ai Inc (BBAI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $5.90 | $5.98 | $5.55 | $5.84 | $5.84 | 301,325,409 |
| 2025-06-26 | $4.89 | $5.89 | $4.83 | $5.80 | $5.80 | 271,833,942 |
| 2025-06-25 | $5.80 | $5.89 | $4.70 | $4.81 | $4.81 | 258,046,141 |
| 2025-06-24 | $4.24 | $5.25 | $4.23 | $5.23 | $5.23 | 298,709,167 |
| 2025-06-23 | $3.90 | $4.18 | $3.78 | $4.18 | $4.18 | 195,355,414 |
| 2025-06-20 | $4.03 | $4.09 | $3.81 | $4.00 | $4.00 | 167,333,681 |
| 2025-06-18 | $4.11 | $4.30 | $3.92 | $3.96 | $3.96 | 205,313,288 |
| 2025-06-17 | $4.13 | $4.40 | $4.00 | $4.05 | $4.05 | 183,662,443 |
| 2025-06-16 | $3.75 | $4.14 | $3.74 | $4.14 | $4.14 | 141,164,246 |
| 2025-06-13 | $3.72 | $3.93 | $3.65 | $3.72 | $3.72 | 95,898,716 |
| 2025-06-12 | $3.73 | $3.94 | $3.69 | $3.83 | $3.83 | 77,154,150 |
| 2025-06-11 | $3.87 | $3.99 | $3.73 | $3.73 | $3.73 | 109,097,005 |
| 2025-06-10 | $3.91 | $3.94 | $3.70 | $3.77 | $3.77 | 77,180,639 |
| 2025-06-09 | $3.92 | $3.94 | $3.79 | $3.90 | $3.90 | 72,345,643 |
| 2025-06-06 | $3.87 | $4.03 | $3.81 | $3.85 | $3.85 | 61,997,926 |
| 2025-06-05 | $4.19 | $4.19 | $3.65 | $3.77 | $3.77 | 129,622,358 |
| 2025-06-04 | $3.82 | $4.42 | $3.72 | $4.26 | $4.26 | 188,099,253 |
| 2025-06-03 | $4.05 | $4.21 | $3.78 | $3.79 | $3.79 | 94,334,308 |
| 2025-06-02 | $4.02 | $4.11 | $3.89 | $3.95 | $3.95 | 100,710,956 |
| 2025-05-30 | $3.90 | $4.34 | $3.84 | $4.16 | $4.16 | 157,841,879 |
| 2025-05-29 | $4.40 | $4.40 | $3.87 | $3.87 | $3.87 | 69,205,085 |
| 2025-05-28 | $4.55 | $4.61 | $4.04 | $4.14 | $4.14 | 94,635,164 |
| 2025-05-27 | $3.78 | $4.55 | $3.76 | $4.49 | $4.49 | 172,020,970 |
| 2025-05-23 | $3.73 | $3.80 | $3.56 | $3.64 | $3.64 | 92,774,449 |
| 2025-05-22 | $3.72 | $4.13 | $3.66 | $3.82 | $3.82 | 124,309,393 |
| 2025-05-21 | $3.51 | $4.13 | $3.48 | $3.72 | $3.72 | 119,091,117 |
| 2025-05-20 | $3.74 | $3.78 | $3.50 | $3.55 | $3.55 | 43,589,144 |
| 2025-05-19 | $3.50 | $3.76 | $3.44 | $3.72 | $3.72 | 57,805,269 |
| 2025-05-16 | $3.70 | $3.83 | $3.59 | $3.67 | $3.67 | 63,910,771 |
| 2025-05-15 | $3.77 | $3.79 | $3.49 | $3.64 | $3.64 | 74,647,250 |
| 2025-05-14 | $4.00 | $4.37 | $3.75 | $3.85 | $3.85 | 120,715,753 |
| 2025-05-13 | $3.28 | $3.85 | $3.28 | $3.56 | $3.56 | 98,208,696 |
| 2025-05-12 | $3.39 | $3.40 | $3.22 | $3.25 | $3.25 | 59,210,852 |
| 2025-05-09 | $3.27 | $3.29 | $3.08 | $3.16 | $3.16 | 44,200,527 |
| 2025-05-08 | $3.14 | $3.28 | $3.10 | $3.25 | $3.25 | 54,462,775 |
| 2025-05-07 | $3.08 | $3.11 | $2.96 | $3.05 | $3.05 | 44,573,554 |
| 2025-05-06 | $3.09 | $3.19 | $3.01 | $3.09 | $3.09 | 62,440,977 |
| 2025-05-05 | $3.31 | $3.34 | $3.08 | $3.21 | $3.21 | 62,075,116 |
| 2025-05-02 | $3.12 | $3.43 | $3.08 | $3.36 | $3.36 | 90,396,243 |
| 2025-05-01 | $3.56 | $3.58 | $3.32 | $3.34 | $3.34 | 75,383,109 |
| 2025-04-30 | $3.36 | $3.45 | $3.23 | $3.41 | $3.41 | 48,041,042 |
| 2025-04-29 | $3.60 | $3.71 | $3.45 | $3.58 | $3.58 | 60,665,792 |
| 2025-04-28 | $3.79 | $3.79 | $3.38 | $3.57 | $3.57 | 96,801,929 |
| 2025-04-25 | $2.97 | $3.66 | $2.91 | $3.53 | $3.53 | 125,625,884 |
| 2025-04-24 | $2.70 | $2.92 | $2.69 | $2.91 | $2.91 | 35,380,418 |
| 2025-04-23 | $2.71 | $2.82 | $2.66 | $2.70 | $2.70 | 42,655,297 |
| 2025-04-22 | $2.44 | $2.60 | $2.43 | $2.57 | $2.57 | 42,886,151 |
| 2025-04-21 | $2.46 | $2.48 | $2.36 | $2.39 | $2.39 | 28,914,022 |
| 2025-04-17 | $2.49 | $2.60 | $2.46 | $2.53 | $2.53 | 29,302,960 |
| 2025-04-16 | $2.50 | $2.55 | $2.41 | $2.49 | $2.49 | 37,860,783 |
| 2025-04-15 | $2.58 | $2.61 | $2.48 | $2.57 | $2.57 | 39,191,503 |
| 2025-04-14 | $2.90 | $2.98 | $2.62 | $2.62 | $2.62 | 67,417,418 |
| 2025-04-11 | $2.85 | $2.87 | $2.71 | $2.81 | $2.81 | 41,486,081 |
| 2025-04-10 | $2.99 | $3.00 | $2.80 | $2.84 | $2.84 | 46,714,099 |
| 2025-04-09 | $2.80 | $3.12 | $2.65 | $3.10 | $3.10 | 68,057,556 |
| 2025-04-08 | $3.15 | $3.20 | $2.55 | $2.66 | $2.66 | 53,322,411 |
| 2025-04-07 | $2.56 | $3.05 | $2.48 | $2.93 | $2.93 | 54,252,175 |
| 2025-04-04 | $2.92 | $2.95 | $2.70 | $2.85 | $2.85 | 51,428,306 |
| 2025-04-03 | $2.87 | $3.21 | $2.85 | $3.04 | $3.04 | 47,031,274 |
| 2025-04-02 | $2.83 | $3.21 | $2.80 | $3.13 | $3.13 | 42,486,907 |
| 2025-04-01 | $2.90 | $3.03 | $2.80 | $2.95 | $2.95 | 34,473,727 |
| 2025-03-31 | $2.91 | $2.95 | $2.80 | $2.86 | $2.86 | 35,157,809 |
| 2025-03-28 | $3.00 | $3.08 | $2.94 | $3.04 | $3.04 | 25,312,438 |
| 2025-03-27 | $3.11 | $3.27 | $3.05 | $3.06 | $3.06 | 25,006,464 |
| 2025-03-26 | $3.44 | $3.52 | $3.14 | $3.19 | $3.19 | 34,280,360 |
| 2025-03-25 | $3.73 | $3.83 | $3.42 | $3.51 | $3.51 | 65,939,471 |
| 2025-03-24 | $3.08 | $3.58 | $3.06 | $3.54 | $3.54 | 48,995,140 |
| 2025-03-21 | $2.93 | $2.99 | $2.85 | $2.97 | $2.97 | 21,501,228 |
| 2025-03-20 | $3.05 | $3.10 | $2.95 | $3.00 | $3.00 | 19,270,093 |
| 2025-03-19 | $3.02 | $3.17 | $2.92 | $3.11 | $3.11 | 23,538,476 |
| 2025-03-18 | $3.09 | $3.12 | $2.86 | $2.97 | $2.97 | 49,757,920 |
| 2025-03-17 | $3.63 | $3.67 | $3.39 | $3.49 | $3.49 | 42,355,499 |
| 2025-03-14 | $3.36 | $3.59 | $3.32 | $3.53 | $3.53 | 55,122,153 |
| 2025-03-13 | $3.26 | $3.33 | $3.12 | $3.27 | $3.27 | 30,810,325 |
| 2025-03-12 | $3.38 | $3.47 | $3.14 | $3.27 | $3.27 | 47,821,203 |
| 2025-03-11 | $3.03 | $3.24 | $2.93 | $3.18 | $3.18 | 42,521,204 |
| 2025-03-10 | $3.48 | $3.57 | $3.05 | $3.14 | $3.14 | 60,647,060 |
| 2025-03-07 | $3.53 | $3.54 | $3.13 | $3.34 | $3.34 | 78,654,641 |
| 2025-03-06 | $4.49 | $4.54 | $4.10 | $4.20 | $4.20 | 55,737,163 |
| 2025-03-05 | $4.73 | $4.80 | $4.45 | $4.80 | $4.80 | 44,050,278 |
| 2025-03-04 | $4.52 | $5.00 | $4.39 | $4.71 | $4.71 | 48,713,360 |
| 2025-03-03 | $5.49 | $5.65 | $4.69 | $4.76 | $4.76 | 56,290,963 |
| 2025-02-28 | $4.99 | $5.34 | $4.80 | $5.16 | $5.16 | 44,205,484 |
| 2025-02-27 | $5.91 | $6.03 | $5.06 | $5.12 | $5.12 | 39,244,298 |
| 2025-02-26 | $5.91 | $6.26 | $5.53 | $5.69 | $5.69 | 39,564,348 |
| 2025-02-25 | $5.78 | $6.17 | $5.25 | $5.60 | $5.60 | 43,421,722 |
| 2025-02-24 | $6.72 | $6.74 | $5.88 | $5.94 | $5.94 | 43,317,599 |
| 2025-02-21 | $7.75 | $7.88 | $6.70 | $6.79 | $6.79 | 41,455,458 |
| 2025-02-20 | $7.31 | $7.65 | $6.73 | $7.51 | $7.51 | 55,554,539 |
| 2025-02-19 | $8.30 | $8.48 | $7.68 | $7.87 | $7.87 | 65,282,140 |
| 2025-02-18 | $9.00 | $9.45 | $8.27 | $8.42 | $8.42 | 59,371,695 |
| 2025-02-14 | $9.39 | $9.58 | $8.56 | $9.02 | $9.02 | 84,258,022 |
| 2025-02-13 | $10.28 | $10.36 | $9.06 | $9.78 | $9.78 | 126,712,701 |
| 2025-02-12 | $7.70 | $9.93 | $7.55 | $9.74 | $9.74 | 153,707,510 |
| 2025-02-11 | $8.47 | $9.41 | $7.87 | $8.00 | $8.00 | 119,094,085 |
| 2025-02-10 | $9.43 | $9.70 | $8.20 | $8.72 | $8.72 | 187,527,724 |
| 2025-02-07 | $6.77 | $9.31 | $6.52 | $8.59 | $8.59 | 231,271,405 |
| 2025-02-06 | $7.48 | $7.82 | $6.67 | $6.77 | $6.77 | 165,866,086 |
| 2025-02-05 | $5.50 | $7.54 | $5.36 | $7.11 | $7.11 | 269,635,406 |
| 2025-02-04 | $4.50 | $5.07 | $4.46 | $4.91 | $4.91 | 68,485,842 |
| 2025-02-03 | $3.83 | $4.40 | $3.78 | $4.23 | $4.23 | 26,528,325 |
| 2025-01-31 | $4.25 | $4.53 | $4.12 | $4.24 | $4.24 | 41,007,080 |
| 2025-01-30 | $3.85 | $4.30 | $3.85 | $4.12 | $4.12 | 46,164,490 |
| 2025-01-29 | $3.70 | $3.81 | $3.52 | $3.64 | $3.64 | 14,850,098 |
| 2025-01-28 | $3.82 | $3.87 | $3.55 | $3.70 | $3.70 | 19,339,658 |
| 2025-01-27 | $3.78 | $3.97 | $3.50 | $3.68 | $3.68 | 25,342,040 |
| 2025-01-24 | $4.25 | $4.59 | $4.12 | $4.13 | $4.13 | 29,619,523 |
| 2025-01-23 | $4.30 | $4.44 | $4.10 | $4.22 | $4.22 | 24,694,464 |
| 2025-01-22 | $4.60 | $4.82 | $4.34 | $4.44 | $4.44 | 40,330,817 |
| 2025-01-21 | $3.94 | $4.51 | $3.93 | $4.41 | $4.41 | 42,925,045 |
| 2025-01-17 | $4.26 | $4.40 | $3.91 | $3.92 | $3.92 | 37,863,806 |
| 2025-01-16 | $3.73 | $4.17 | $3.57 | $4.15 | $4.15 | 58,472,340 |
| 2025-01-15 | $3.40 | $3.53 | $3.26 | $3.39 | $3.39 | 27,000,226 |
| 2025-01-14 | $3.17 | $3.31 | $3.05 | $3.18 | $3.18 | 19,844,527 |
| 2025-01-13 | $3.00 | $3.13 | $2.85 | $2.98 | $2.98 | 23,896,992 |
| 2025-01-10 | $3.34 | $3.42 | $3.18 | $3.24 | $3.24 | 22,945,409 |
| 2025-01-08 | $3.72 | $3.87 | $3.19 | $3.32 | $3.32 | 48,264,987 |
| 2025-01-07 | $4.31 | $4.37 | $3.91 | $3.96 | $3.96 | 33,669,686 |
| 2025-01-06 | $4.50 | $4.79 | $4.29 | $4.30 | $4.30 | 42,661,606 |
| 2025-01-03 | $4.08 | $4.56 | $3.97 | $4.53 | $4.53 | 48,928,840 |
| 2025-01-02 | $4.59 | $4.64 | $4.05 | $4.11 | $4.11 | 40,861,595 |
| 2024-12-31 | $5.12 | $5.20 | $4.21 | $4.45 | $4.45 | 66,353,014 |
| 2024-12-30 | $4.10 | $5.08 | $4.08 | $4.81 | $4.81 | 76,085,041 |
| 2024-12-27 | $4.50 | $4.61 | $3.84 | $4.21 | $4.21 | 67,356,620 |
| 2024-12-26 | $3.94 | $4.73 | $3.80 | $4.45 | $4.45 | 112,195,662 |
| 2024-12-24 | $3.22 | $3.75 | $3.12 | $3.73 | $3.73 | 49,682,014 |
| 2024-12-23 | $3.20 | $3.50 | $3.03 | $3.19 | $3.19 | 51,724,646 |
| 2024-12-20 | $2.73 | $3.15 | $2.67 | $3.11 | $3.11 | 39,738,958 |
| 2024-12-19 | $3.42 | $3.71 | $2.80 | $2.82 | $2.82 | 80,455,653 |
| 2024-12-18 | $3.43 | $3.82 | $2.99 | $3.13 | $3.13 | 71,583,879 |
| 2024-12-17 | $3.18 | $3.45 | $2.95 | $3.40 | $3.40 | 63,485,671 |
| 2024-12-16 | $2.60 | $3.18 | $2.55 | $2.99 | $2.99 | 69,808,810 |
| 2024-12-13 | $2.62 | $2.70 | $2.42 | $2.52 | $2.52 | 31,402,124 |
| 2024-12-12 | $2.94 | $2.94 | $2.52 | $2.66 | $2.66 | 41,307,932 |
| 2024-12-11 | $3.11 | $3.15 | $2.73 | $2.98 | $2.98 | 44,904,698 |
| 2024-12-10 | $3.42 | $3.56 | $3.03 | $3.11 | $3.11 | 52,009,195 |
| 2024-12-09 | $4.15 | $4.49 | $3.55 | $3.66 | $3.66 | 105,006,484 |
| 2024-12-06 | $3.18 | $3.63 | $3.09 | $3.38 | $3.38 | 71,588,991 |
| 2024-12-05 | $2.68 | $3.20 | $2.65 | $2.86 | $2.86 | 53,165,781 |
| 2024-12-04 | $2.76 | $3.00 | $2.50 | $2.61 | $2.61 | 45,845,136 |
| 2024-12-03 | $2.12 | $2.92 | $2.12 | $2.83 | $2.83 | 59,769,830 |
| 2024-12-02 | $2.36 | $2.37 | $2.16 | $2.20 | $2.20 | 12,215,836 |
| 2024-11-29 | $2.17 | $2.39 | $2.10 | $2.29 | $2.29 | 12,743,803 |
| 2024-11-27 | $2.18 | $2.24 | $2.05 | $2.15 | $2.15 | 8,954,393 |
| 2024-11-26 | $2.09 | $2.19 | $2.02 | $2.12 | $2.12 | 12,478,587 |
| 2024-11-25 | $2.60 | $2.63 | $2.22 | $2.25 | $2.25 | 25,145,832 |
| 2024-11-22 | $2.24 | $2.51 | $2.20 | $2.45 | $2.45 | 23,607,080 |
| 2024-11-21 | $2.16 | $2.30 | $2.08 | $2.19 | $2.19 | 19,668,409 |
| 2024-11-20 | $2.06 | $2.10 | $1.97 | $2.09 | $2.09 | 10,338,322 |
| 2024-11-19 | $1.76 | $2.08 | $1.74 | $2.06 | $2.06 | 23,552,177 |
| 2024-11-18 | $1.73 | $1.83 | $1.70 | $1.76 | $1.76 | 5,230,786 |
| 2024-11-15 | $1.76 | $1.76 | $1.68 | $1.70 | $1.70 | 3,796,481 |
| 2024-11-14 | $1.71 | $1.80 | $1.70 | $1.73 | $1.73 | 5,100,191 |
| 2024-11-13 | $1.84 | $1.85 | $1.65 | $1.71 | $1.71 | 7,845,582 |
| 2024-11-12 | $1.96 | $1.97 | $1.78 | $1.82 | $1.82 | 9,040,246 |
| 2024-11-11 | $1.84 | $1.97 | $1.73 | $1.96 | $1.96 | 16,049,691 |
| 2024-11-08 | $1.73 | $1.79 | $1.69 | $1.76 | $1.76 | 6,194,921 |
| 2024-11-07 | $1.60 | $1.77 | $1.59 | $1.74 | $1.74 | 7,373,018 |
| 2024-11-06 | $1.63 | $1.67 | $1.51 | $1.59 | $1.59 | 8,098,311 |
| 2024-11-05 | $1.71 | $1.79 | $1.67 | $1.76 | $1.76 | 10,076,870 |
| 2024-11-04 | $1.64 | $1.66 | $1.59 | $1.61 | $1.61 | 3,047,400 |
| 2024-11-01 | $1.64 | $1.66 | $1.58 | $1.58 | $1.58 | 2,727,898 |
| 2024-10-31 | $1.68 | $1.69 | $1.56 | $1.59 | $1.59 | 3,888,910 |
| 2024-10-30 | $1.74 | $1.76 | $1.68 | $1.68 | $1.68 | 2,638,676 |
| 2024-10-29 | $1.75 | $1.80 | $1.70 | $1.77 | $1.77 | 4,189,215 |
| 2024-10-28 | $1.61 | $1.75 | $1.59 | $1.73 | $1.73 | 5,505,398 |
| 2024-10-25 | $1.66 | $1.66 | $1.58 | $1.59 | $1.59 | 2,364,877 |
| 2024-10-24 | $1.63 | $1.66 | $1.60 | $1.63 | $1.63 | 2,914,990 |
| 2024-10-23 | $1.69 | $1.70 | $1.56 | $1.60 | $1.60 | 4,627,399 |
| 2024-10-22 | $1.71 | $1.74 | $1.70 | $1.71 | $1.71 | 2,091,090 |
| 2024-10-21 | $1.74 | $1.77 | $1.66 | $1.73 | $1.73 | 3,570,104 |
| 2024-10-18 | $1.72 | $1.84 | $1.71 | $1.75 | $1.75 | 4,289,709 |
| 2024-10-17 | $1.73 | $1.76 | $1.66 | $1.70 | $1.70 | 3,921,869 |
| 2024-10-16 | $1.79 | $1.80 | $1.71 | $1.75 | $1.75 | 3,957,423 |
| 2024-10-15 | $1.89 | $1.89 | $1.71 | $1.76 | $1.76 | 8,902,744 |
| 2024-10-14 | $1.68 | $1.94 | $1.67 | $1.91 | $1.91 | 22,688,110 |
| 2024-10-11 | $1.50 | $1.61 | $1.50 | $1.61 | $1.61 | 2,870,295 |
| 2024-10-10 | $1.50 | $1.52 | $1.48 | $1.50 | $1.50 | 1,475,881 |
| 2024-10-09 | $1.52 | $1.54 | $1.48 | $1.54 | $1.54 | 1,705,785 |
| 2024-10-08 | $1.56 | $1.56 | $1.50 | $1.51 | $1.51 | 1,362,119 |
| 2024-10-07 | $1.59 | $1.61 | $1.52 | $1.54 | $1.54 | 3,233,778 |
| 2024-10-04 | $1.49 | $1.53 | $1.47 | $1.51 | $1.51 | 1,692,811 |
| 2024-10-03 | $1.39 | $1.49 | $1.38 | $1.49 | $1.49 | 2,472,970 |
| 2024-10-02 | $1.42 | $1.42 | $1.37 | $1.38 | $1.38 | 2,027,064 |
| 2024-10-01 | $1.44 | $1.46 | $1.36 | $1.38 | $1.38 | 2,328,533 |
| 2024-09-30 | $1.53 | $1.55 | $1.45 | $1.46 | $1.46 | 2,719,009 |
| 2024-09-27 | $1.57 | $1.60 | $1.53 | $1.55 | $1.55 | 1,907,869 |
| 2024-09-26 | $1.57 | $1.59 | $1.53 | $1.57 | $1.57 | 1,667,955 |
| 2024-09-25 | $1.53 | $1.58 | $1.50 | $1.55 | $1.55 | 1,805,926 |
| 2024-09-24 | $1.55 | $1.56 | $1.51 | $1.55 | $1.55 | 1,270,928 |
| 2024-09-23 | $1.60 | $1.60 | $1.53 | $1.56 | $1.56 | 1,486,400 |
| 2024-09-20 | $1.57 | $1.60 | $1.55 | $1.58 | $1.58 | 4,731,974 |
| 2024-09-19 | $1.62 | $1.63 | $1.56 | $1.58 | $1.58 | 2,151,604 |
| 2024-09-18 | $1.60 | $1.65 | $1.55 | $1.56 | $1.56 | 2,126,196 |
| 2024-09-17 | $1.60 | $1.66 | $1.58 | $1.60 | $1.60 | 2,611,299 |
| 2024-09-16 | $1.59 | $1.59 | $1.55 | $1.58 | $1.58 | 1,309,451 |
| 2024-09-13 | $1.56 | $1.60 | $1.54 | $1.58 | $1.58 | 2,077,304 |
| 2024-09-12 | $1.54 | $1.58 | $1.51 | $1.55 | $1.55 | 1,897,415 |
| 2024-09-11 | $1.48 | $1.55 | $1.45 | $1.55 | $1.55 | 2,262,037 |
| 2024-09-10 | $1.42 | $1.49 | $1.39 | $1.49 | $1.49 | 1,785,107 |
| 2024-09-09 | $1.32 | $1.43 | $1.30 | $1.43 | $1.43 | 3,229,495 |
| 2024-09-06 | $1.35 | $1.36 | $1.29 | $1.29 | $1.29 | 2,141,964 |
| 2024-09-05 | $1.39 | $1.41 | $1.35 | $1.35 | $1.35 | 2,153,540 |
| 2024-09-04 | $1.42 | $1.42 | $1.37 | $1.39 | $1.39 | 2,163,293 |
| 2024-09-03 | $1.60 | $1.62 | $1.42 | $1.44 | $1.44 | 3,733,008 |
| 2024-08-30 | $1.62 | $1.63 | $1.54 | $1.59 | $1.59 | 2,468,844 |
| 2024-08-29 | $1.60 | $1.67 | $1.58 | $1.62 | $1.62 | 3,286,940 |
| 2024-08-28 | $1.70 | $1.70 | $1.56 | $1.57 | $1.57 | 4,201,686 |
| 2024-08-27 | $1.63 | $1.71 | $1.59 | $1.69 | $1.69 | 3,647,076 |
| 2024-08-26 | $1.70 | $1.71 | $1.61 | $1.65 | $1.65 | 4,223,412 |
| 2024-08-23 | $1.55 | $1.75 | $1.54 | $1.72 | $1.72 | 9,024,518 |
| 2024-08-22 | $1.66 | $1.68 | $1.53 | $1.62 | $1.62 | 10,917,857 |
| 2024-08-21 | $1.79 | $1.96 | $1.63 | $1.69 | $1.69 | 79,219,122 |
| 2024-08-20 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 13,327,349 |
| 2024-08-19 | $1.26 | $1.37 | $1.26 | $1.37 | $1.37 | 2,399,477 |
| 2024-08-16 | $1.28 | $1.30 | $1.24 | $1.26 | $1.26 | 1,387,105 |
| 2024-08-15 | $1.26 | $1.31 | $1.24 | $1.29 | $1.29 | 2,506,051 |
| 2024-08-14 | $1.30 | $1.31 | $1.21 | $1.21 | $1.21 | 3,821,752 |
| 2024-08-13 | $1.37 | $1.39 | $1.25 | $1.28 | $1.28 | 3,880,706 |
| 2024-08-12 | $1.23 | $1.41 | $1.20 | $1.35 | $1.35 | 8,608,696 |
| 2024-08-09 | $1.23 | $1.25 | $1.21 | $1.21 | $1.21 | 1,230,058 |
| 2024-08-08 | $1.21 | $1.25 | $1.18 | $1.23 | $1.23 | 2,423,905 |
| 2024-08-07 | $1.27 | $1.28 | $1.17 | $1.19 | $1.19 | 3,010,329 |
| 2024-08-06 | $1.28 | $1.28 | $1.21 | $1.23 | $1.23 | 1,638,339 |
| 2024-08-05 | $1.17 | $1.28 | $1.17 | $1.24 | $1.24 | 3,288,038 |
| 2024-08-02 | $1.31 | $1.40 | $1.28 | $1.34 | $1.34 | 4,151,137 |
| 2024-08-01 | $1.53 | $1.54 | $1.40 | $1.40 | $1.40 | 3,102,522 |
| 2024-07-31 | $1.47 | $1.57 | $1.46 | $1.51 | $1.51 | 2,429,328 |
| 2024-07-30 | $1.44 | $1.47 | $1.37 | $1.45 | $1.45 | 3,010,186 |
| 2024-07-29 | $1.52 | $1.53 | $1.42 | $1.42 | $1.42 | 2,588,621 |
| 2024-07-26 | $1.55 | $1.56 | $1.48 | $1.52 | $1.52 | 2,668,672 |
| 2024-07-25 | $1.49 | $1.54 | $1.44 | $1.54 | $1.54 | 3,401,058 |
| 2024-07-24 | $1.50 | $1.54 | $1.47 | $1.53 | $1.53 | 2,509,092 |
| 2024-07-23 | $1.50 | $1.55 | $1.49 | $1.54 | $1.54 | 2,076,834 |
| 2024-07-22 | $1.48 | $1.51 | $1.44 | $1.50 | $1.50 | 2,000,769 |
| 2024-07-19 | $1.49 | $1.52 | $1.45 | $1.48 | $1.48 | 1,427,054 |
| 2024-07-18 | $1.57 | $1.59 | $1.46 | $1.48 | $1.48 | 2,636,281 |
| 2024-07-17 | $1.61 | $1.66 | $1.50 | $1.54 | $1.54 | 5,932,580 |
| 2024-07-16 | $1.58 | $1.67 | $1.54 | $1.66 | $1.66 | 3,794,204 |
| 2024-07-15 | $1.62 | $1.63 | $1.55 | $1.56 | $1.56 | 2,675,307 |
| 2024-07-12 | $1.58 | $1.61 | $1.55 | $1.61 | $1.61 | 3,032,663 |
| 2024-07-11 | $1.59 | $1.63 | $1.53 | $1.60 | $1.60 | 4,437,879 |
| 2024-07-10 | $1.44 | $1.56 | $1.43 | $1.55 | $1.55 | 4,829,318 |
| 2024-07-09 | $1.49 | $1.50 | $1.43 | $1.45 | $1.45 | 2,450,864 |
| 2024-07-08 | $1.43 | $1.51 | $1.41 | $1.48 | $1.48 | 2,267,819 |
| 2024-07-05 | $1.45 | $1.46 | $1.40 | $1.43 | $1.43 | 2,310,643 |
| 2024-07-03 | $1.44 | $1.50 | $1.44 | $1.48 | $1.48 | 1,847,691 |
| 2024-07-02 | $1.44 | $1.47 | $1.41 | $1.45 | $1.45 | 1,357,708 |
| 2024-07-01 | $1.49 | $1.50 | $1.41 | $1.46 | $1.46 | 2,332,927 |
| 2024-06-28 | $1.49 | $1.52 | $1.47 | $1.51 | $1.51 | 8,518,271 |
| 2024-06-27 | $1.36 | $1.50 | $1.36 | $1.49 | $1.49 | 3,475,972 |
| 2024-06-26 | $1.33 | $1.39 | $1.31 | $1.39 | $1.39 | 2,735,198 |
| 2024-06-25 | $1.27 | $1.38 | $1.24 | $1.35 | $1.35 | 3,231,677 |
| 2024-06-24 | $1.29 | $1.33 | $1.26 | $1.27 | $1.27 | 2,309,318 |
| 2024-06-21 | $1.23 | $1.30 | $1.22 | $1.29 | $1.29 | 3,197,990 |
| 2024-06-20 | $1.29 | $1.30 | $1.18 | $1.20 | $1.20 | 5,047,928 |
| 2024-06-18 | $1.30 | $1.35 | $1.29 | $1.29 | $1.29 | 2,647,841 |
| 2024-06-17 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 3,012,977 |
| 2024-06-14 | $1.37 | $1.38 | $1.35 | $1.36 | $1.36 | 1,818,772 |
| 2024-06-13 | $1.43 | $1.43 | $1.36 | $1.37 | $1.37 | 1,620,162 |
| 2024-06-12 | $1.40 | $1.47 | $1.39 | $1.40 | $1.40 | 2,851,479 |
| 2024-06-11 | $1.36 | $1.42 | $1.34 | $1.40 | $1.40 | 2,876,972 |
| 2024-06-10 | $1.40 | $1.42 | $1.36 | $1.36 | $1.36 | 4,103,966 |
| 2024-06-07 | $1.41 | $1.48 | $1.37 | $1.44 | $1.44 | 5,564,005 |
| 2024-06-06 | $1.41 | $1.42 | $1.32 | $1.36 | $1.36 | 4,952,684 |
| 2024-06-05 | $1.48 | $1.49 | $1.40 | $1.41 | $1.41 | 4,286,808 |
| 2024-06-04 | $1.48 | $1.50 | $1.46 | $1.48 | $1.48 | 2,331,798 |
| 2024-06-03 | $1.50 | $1.52 | $1.45 | $1.48 | $1.48 | 2,880,855 |
| 2024-05-31 | $1.53 | $1.56 | $1.47 | $1.50 | $1.50 | 3,660,110 |
| 2024-05-30 | $1.54 | $1.61 | $1.52 | $1.53 | $1.53 | 3,659,314 |
| 2024-05-29 | $1.53 | $1.57 | $1.51 | $1.53 | $1.53 | 3,357,473 |
| 2024-05-28 | $1.59 | $1.60 | $1.55 | $1.60 | $1.60 | 2,234,142 |
| 2024-05-24 | $1.54 | $1.57 | $1.53 | $1.57 | $1.57 | 1,948,098 |
| 2024-05-23 | $1.58 | $1.63 | $1.49 | $1.52 | $1.52 | 6,128,350 |
| 2024-05-22 | $1.55 | $1.55 | $1.48 | $1.50 | $1.50 | 3,305,350 |
| 2024-05-21 | $1.61 | $1.61 | $1.51 | $1.55 | $1.55 | 4,061,902 |
| 2024-05-20 | $1.52 | $1.64 | $1.52 | $1.60 | $1.60 | 5,566,584 |
| 2024-05-17 | $1.56 | $1.64 | $1.47 | $1.51 | $1.51 | 6,085,587 |
| 2024-05-16 | $1.68 | $1.71 | $1.53 | $1.56 | $1.56 | 4,835,280 |
| 2024-05-15 | $1.69 | $1.71 | $1.60 | $1.68 | $1.68 | 7,252,586 |
| 2024-05-14 | $1.52 | $1.67 | $1.51 | $1.61 | $1.61 | 7,937,909 |
| 2024-05-13 | $1.43 | $1.58 | $1.40 | $1.47 | $1.47 | 5,747,137 |
| 2024-05-10 | $1.49 | $1.51 | $1.39 | $1.39 | $1.39 | 4,018,263 |
| 2024-05-09 | $1.46 | $1.49 | $1.45 | $1.48 | $1.48 | 2,334,402 |
| 2024-05-08 | $1.48 | $1.49 | $1.45 | $1.49 | $1.49 | 2,052,275 |
| 2024-05-07 | $1.53 | $1.53 | $1.45 | $1.48 | $1.48 | 3,081,351 |
| 2024-05-06 | $1.50 | $1.56 | $1.49 | $1.51 | $1.51 | 4,515,366 |
| 2024-05-03 | $1.52 | $1.62 | $1.46 | $1.49 | $1.49 | 11,236,383 |
| 2024-05-02 | $1.76 | $1.77 | $1.69 | $1.73 | $1.73 | 7,899,433 |
| 2024-05-01 | $1.65 | $1.82 | $1.65 | $1.72 | $1.72 | 5,232,415 |
| 2024-04-30 | $1.70 | $1.76 | $1.65 | $1.66 | $1.66 | 3,896,442 |
| 2024-04-29 | $1.83 | $1.87 | $1.70 | $1.75 | $1.75 | 5,937,146 |
| 2024-04-26 | $1.69 | $1.80 | $1.68 | $1.80 | $1.80 | 3,620,250 |
| 2024-04-25 | $1.64 | $1.70 | $1.61 | $1.66 | $1.66 | 2,621,859 |
| 2024-04-24 | $1.79 | $1.82 | $1.65 | $1.69 | $1.69 | 6,913,890 |
| 2024-04-23 | $1.68 | $1.75 | $1.63 | $1.71 | $1.71 | 7,038,323 |
| 2024-04-22 | $1.49 | $1.60 | $1.47 | $1.56 | $1.56 | 4,464,702 |
| 2024-04-19 | $1.52 | $1.55 | $1.44 | $1.45 | $1.45 | 4,290,899 |
| 2024-04-18 | $1.58 | $1.60 | $1.52 | $1.53 | $1.53 | 2,201,624 |
| 2024-04-17 | $1.62 | $1.67 | $1.55 | $1.56 | $1.56 | 4,632,715 |
| 2024-04-16 | $1.55 | $1.64 | $1.55 | $1.60 | $1.60 | 3,177,019 |
| 2024-04-15 | $1.73 | $1.74 | $1.55 | $1.58 | $1.58 | 6,636,932 |
| 2024-04-12 | $1.76 | $1.77 | $1.68 | $1.75 | $1.75 | 4,989,625 |
| 2024-04-11 | $1.80 | $1.81 | $1.75 | $1.76 | $1.76 | 3,734,654 |
| 2024-04-10 | $1.80 | $1.84 | $1.76 | $1.78 | $1.78 | 4,722,718 |
| 2024-04-09 | $1.92 | $1.94 | $1.84 | $1.85 | $1.85 | 3,731,033 |
| 2024-04-08 | $1.98 | $1.99 | $1.87 | $1.90 | $1.90 | 5,599,602 |
| 2024-04-05 | $1.95 | $2.01 | $1.91 | $1.95 | $1.95 | 3,683,287 |
| 2024-04-04 | $2.01 | $2.07 | $1.92 | $1.93 | $1.93 | 6,238,072 |
| 2024-04-03 | $1.83 | $1.97 | $1.82 | $1.97 | $1.97 | 5,139,820 |
| 2024-04-02 | $1.89 | $1.90 | $1.83 | $1.86 | $1.86 | 7,085,207 |
| 2024-04-01 | $2.04 | $2.05 | $1.93 | $1.96 | $1.96 | 7,070,964 |
| 2024-03-28 | $2.12 | $2.20 | $2.04 | $2.05 | $2.05 | 6,681,986 |
| 2024-03-27 | $2.10 | $2.18 | $2.01 | $2.15 | $2.15 | 14,418,641 |
| 2024-03-26 | $2.22 | $2.23 | $2.08 | $2.09 | $2.09 | 8,677,072 |
| 2024-03-25 | $2.00 | $2.18 | $1.96 | $2.17 | $2.17 | 12,320,575 |
| 2024-03-22 | $2.05 | $2.06 | $1.95 | $2.00 | $2.00 | 9,214,284 |
| 2024-03-21 | $2.18 | $2.22 | $2.04 | $2.07 | $2.07 | 9,744,153 |
| 2024-03-20 | $2.15 | $2.20 | $2.07 | $2.15 | $2.15 | 11,729,651 |
| 2024-03-19 | $2.05 | $2.26 | $2.01 | $2.20 | $2.20 | 14,311,467 |
| 2024-03-18 | $2.45 | $2.49 | $2.19 | $2.21 | $2.21 | 19,694,677 |
| 2024-03-15 | $2.39 | $2.56 | $2.36 | $2.44 | $2.44 | 22,937,024 |
| 2024-03-14 | $2.89 | $2.89 | $2.36 | $2.44 | $2.44 | 53,372,453 |
| 2024-03-13 | $2.60 | $2.68 | $2.40 | $2.46 | $2.46 | 36,192,446 |
| 2024-03-12 | $2.44 | $2.46 | $2.28 | $2.33 | $2.33 | 18,399,931 |
| 2024-03-11 | $2.57 | $2.62 | $2.40 | $2.42 | $2.42 | 16,439,226 |
| 2024-03-08 | $2.81 | $2.95 | $2.52 | $2.57 | $2.57 | 39,702,230 |
| 2024-03-07 | $3.86 | $3.94 | $3.57 | $3.76 | $3.76 | 29,583,091 |
| 2024-03-06 | $4.06 | $4.27 | $3.75 | $3.82 | $3.82 | 24,431,637 |
| 2024-03-05 | $4.57 | $4.63 | $3.54 | $3.75 | $3.75 | 37,653,191 |
| 2024-03-04 | $4.10 | $4.80 | $4.02 | $4.33 | $4.33 | 67,504,141 |
| 2024-03-01 | $3.38 | $4.18 | $3.14 | $3.46 | $3.46 | 46,593,292 |
| 2024-02-29 | $3.32 | $3.55 | $3.15 | $3.36 | $3.36 | 18,683,390 |
| 2024-02-28 | $3.67 | $3.75 | $3.05 | $3.14 | $3.14 | 28,385,869 |
| 2024-02-27 | $2.72 | $3.47 | $2.64 | $3.44 | $3.44 | 48,832,297 |
| 2024-02-26 | $1.95 | $2.50 | $1.92 | $2.49 | $2.49 | 15,269,797 |
| 2024-02-23 | $2.07 | $2.07 | $1.92 | $1.95 | $1.95 | 3,410,150 |
| 2024-02-22 | $2.08 | $2.20 | $2.05 | $2.06 | $2.06 | 4,397,155 |
| 2024-02-21 | $2.07 | $2.08 | $1.90 | $1.93 | $1.93 | 4,486,344 |
| 2024-02-20 | $2.17 | $2.26 | $2.04 | $2.13 | $2.13 | 6,310,740 |
| 2024-02-16 | $2.26 | $2.27 | $2.08 | $2.21 | $2.21 | 7,821,199 |
| 2024-02-15 | $2.13 | $2.33 | $1.94 | $2.25 | $2.25 | 13,601,270 |
| 2024-02-14 | $1.87 | $1.93 | $1.83 | $1.91 | $1.91 | 2,141,953 |
| 2024-02-13 | $1.81 | $1.88 | $1.74 | $1.80 | $1.80 | 2,468,037 |
| 2024-02-12 | $1.86 | $2.02 | $1.85 | $1.96 | $1.96 | 4,244,883 |
| 2024-02-09 | $1.73 | $1.91 | $1.73 | $1.85 | $1.85 | 3,897,739 |
| 2024-02-08 | $1.65 | $1.75 | $1.62 | $1.72 | $1.72 | 1,925,693 |
| 2024-02-07 | $1.71 | $1.72 | $1.65 | $1.66 | $1.66 | 1,402,834 |
| 2024-02-06 | $1.60 | $1.76 | $1.58 | $1.74 | $1.74 | 2,288,245 |
| 2024-02-05 | $1.66 | $1.69 | $1.57 | $1.58 | $1.58 | 1,555,140 |
| 2024-02-02 | $1.63 | $1.65 | $1.57 | $1.63 | $1.63 | 1,308,133 |
| 2024-02-01 | $1.65 | $1.69 | $1.58 | $1.65 | $1.65 | 1,583,140 |
| 2024-01-31 | $1.70 | $1.73 | $1.62 | $1.62 | $1.62 | 1,824,398 |
| 2024-01-30 | $1.79 | $1.80 | $1.70 | $1.71 | $1.71 | 1,554,503 |
| 2024-01-29 | $1.82 | $1.85 | $1.71 | $1.83 | $1.83 | 1,759,479 |
| 2024-01-26 | $1.79 | $1.88 | $1.79 | $1.81 | $1.81 | 1,365,675 |
| 2024-01-25 | $1.88 | $1.88 | $1.76 | $1.81 | $1.81 | 1,228,752 |
| 2024-01-24 | $1.96 | $1.98 | $1.84 | $1.85 | $1.85 | 1,817,672 |
| 2024-01-23 | $1.96 | $1.98 | $1.86 | $1.94 | $1.94 | 2,382,652 |
| 2024-01-22 | $1.81 | $1.95 | $1.81 | $1.95 | $1.95 | 3,379,538 |
| 2024-01-19 | $1.69 | $1.77 | $1.62 | $1.77 | $1.77 | 2,584,375 |
| 2024-01-18 | $1.82 | $1.83 | $1.65 | $1.66 | $1.66 | 2,594,569 |
| 2024-01-17 | $1.83 | $1.86 | $1.71 | $1.78 | $1.78 | 2,908,507 |
| 2024-01-16 | $1.97 | $1.99 | $1.84 | $1.85 | $1.85 | 2,308,349 |
| 2024-01-12 | $2.00 | $2.03 | $1.96 | $2.00 | $2.00 | 1,504,301 |
| 2024-01-11 | $2.05 | $2.05 | $1.85 | $1.99 | $1.99 | 3,703,662 |
| 2024-01-10 | $2.07 | $2.19 | $2.03 | $2.06 | $2.06 | 3,497,255 |
| 2024-01-09 | $2.22 | $2.24 | $2.04 | $2.04 | $2.04 | 2,937,539 |
| 2024-01-08 | $1.99 | $2.22 | $1.97 | $2.19 | $2.19 | 4,803,476 |
| 2024-01-05 | $1.99 | $2.02 | $1.91 | $1.94 | $1.94 | 1,626,852 |
| 2024-01-04 | $1.92 | $2.01 | $1.88 | $1.99 | $1.99 | 2,324,174 |
| 2024-01-03 | $1.95 | $1.95 | $1.85 | $1.88 | $1.88 | 2,730,460 |
| 2024-01-02 | $2.07 | $2.13 | $1.97 | $2.00 | $2.00 | 4,723,611 |
| 2023-12-29 | $2.33 | $2.33 | $2.11 | $2.14 | $2.14 | 4,008,327 |
| 2023-12-28 | $2.13 | $2.35 | $2.13 | $2.33 | $2.33 | 6,152,651 |
| 2023-12-27 | $2.02 | $2.19 | $1.97 | $2.11 | $2.11 | 4,852,954 |
| 2023-12-26 | $1.87 | $1.99 | $1.87 | $1.97 | $1.97 | 2,676,385 |
| 2023-12-22 | $1.78 | $1.92 | $1.75 | $1.85 | $1.85 | 3,289,649 |
| 2023-12-21 | $1.74 | $1.75 | $1.67 | $1.74 | $1.74 | 1,015,762 |
| 2023-12-20 | $1.77 | $1.82 | $1.66 | $1.67 | $1.67 | 1,838,568 |
| 2023-12-19 | $1.78 | $1.87 | $1.72 | $1.78 | $1.78 | 2,164,560 |
| 2023-12-18 | $1.89 | $1.95 | $1.77 | $1.78 | $1.78 | 2,192,323 |
| 2023-12-15 | $1.89 | $1.97 | $1.88 | $1.92 | $1.92 | 2,703,011 |
| 2023-12-14 | $1.89 | $1.94 | $1.84 | $1.88 | $1.88 | 2,754,627 |
| 2023-12-13 | $1.70 | $1.84 | $1.67 | $1.84 | $1.84 | 2,184,860 |
| 2023-12-12 | $1.80 | $1.80 | $1.65 | $1.67 | $1.67 | 1,618,589 |
| 2023-12-11 | $1.77 | $1.81 | $1.72 | $1.79 | $1.79 | 1,700,047 |
| 2023-12-08 | $1.61 | $1.76 | $1.61 | $1.74 | $1.74 | 1,669,305 |
| 2023-12-07 | $1.68 | $1.70 | $1.62 | $1.64 | $1.64 | 1,371,601 |
| 2023-12-06 | $1.73 | $1.76 | $1.67 | $1.68 | $1.68 | 1,077,689 |
| 2023-12-05 | $1.77 | $1.80 | $1.70 | $1.71 | $1.71 | 1,687,306 |
| 2023-12-04 | $1.81 | $1.82 | $1.75 | $1.78 | $1.78 | 1,503,644 |
| 2023-12-01 | $1.71 | $1.81 | $1.65 | $1.80 | $1.80 | 2,483,251 |
| 2023-11-30 | $1.79 | $1.82 | $1.68 | $1.70 | $1.70 | 2,380,702 |
| 2023-11-29 | $1.91 | $1.97 | $1.79 | $1.82 | $1.82 | 2,916,751 |
| 2023-11-28 | $1.89 | $1.93 | $1.82 | $1.89 | $1.89 | 1,346,962 |
| 2023-11-27 | $1.88 | $1.95 | $1.82 | $1.89 | $1.89 | 1,597,476 |
| 2023-11-24 | $1.77 | $1.89 | $1.72 | $1.86 | $1.86 | 1,152,400 |
| 2023-11-22 | $1.81 | $1.85 | $1.74 | $1.77 | $1.77 | 1,099,947 |
| 2023-11-21 | $1.85 | $1.86 | $1.73 | $1.74 | $1.74 | 1,548,340 |
| 2023-11-20 | $1.84 | $1.95 | $1.80 | $1.83 | $1.83 | 2,612,559 |
| 2023-11-17 | $1.81 | $1.88 | $1.78 | $1.80 | $1.80 | 1,727,934 |
| 2023-11-16 | $1.91 | $1.91 | $1.76 | $1.79 | $1.79 | 2,599,482 |
| 2023-11-15 | $1.89 | $2.09 | $1.86 | $1.93 | $1.93 | 4,788,185 |
| 2023-11-14 | $1.84 | $1.89 | $1.78 | $1.88 | $1.88 | 3,201,653 |
| 2023-11-13 | $1.54 | $1.81 | $1.52 | $1.78 | $1.78 | 3,849,400 |
| 2023-11-10 | $1.53 | $1.59 | $1.50 | $1.56 | $1.56 | 1,461,928 |
| 2023-11-09 | $1.54 | $1.60 | $1.48 | $1.54 | $1.54 | 1,931,660 |
| 2023-11-08 | $1.64 | $1.65 | $1.47 | $1.49 | $1.49 | 2,563,512 |
| 2023-11-07 | $1.48 | $1.70 | $1.48 | $1.56 | $1.56 | 4,318,575 |
| 2023-11-06 | $1.51 | $1.62 | $1.43 | $1.47 | $1.47 | 4,104,084 |
| 2023-11-03 | $1.34 | $1.45 | $1.34 | $1.44 | $1.44 | 2,090,980 |
| 2023-11-02 | $1.26 | $1.31 | $1.22 | $1.31 | $1.31 | 2,247,011 |
| 2023-11-01 | $1.27 | $1.28 | $1.17 | $1.19 | $1.19 | 1,046,003 |
| 2023-10-31 | $1.21 | $1.27 | $1.16 | $1.27 | $1.27 | 1,142,641 |
| 2023-10-30 | $1.25 | $1.28 | $1.20 | $1.22 | $1.22 | 1,016,768 |
| 2023-10-27 | $1.28 | $1.30 | $1.23 | $1.25 | $1.25 | 696,063 |
| 2023-10-26 | $1.31 | $1.33 | $1.26 | $1.27 | $1.27 | 936,955 |
| 2023-10-25 | $1.34 | $1.34 | $1.26 | $1.28 | $1.28 | 948,417 |
| 2023-10-24 | $1.32 | $1.38 | $1.31 | $1.33 | $1.33 | 1,114,170 |
| 2023-10-23 | $1.30 | $1.39 | $1.23 | $1.32 | $1.32 | 1,472,527 |
| 2023-10-20 | $1.33 | $1.35 | $1.30 | $1.30 | $1.30 | 1,087,449 |
| 2023-10-19 | $1.36 | $1.38 | $1.32 | $1.35 | $1.35 | 1,063,279 |
| 2023-10-18 | $1.41 | $1.41 | $1.35 | $1.36 | $1.36 | 805,527 |
| 2023-10-17 | $1.34 | $1.45 | $1.34 | $1.44 | $1.44 | 1,627,622 |
| 2023-10-16 | $1.34 | $1.35 | $1.31 | $1.34 | $1.34 | 1,051,487 |
| 2023-10-13 | $1.38 | $1.39 | $1.30 | $1.31 | $1.31 | 1,046,265 |
| 2023-10-12 | $1.40 | $1.41 | $1.35 | $1.36 | $1.36 | 927,423 |
| 2023-10-11 | $1.43 | $1.47 | $1.40 | $1.40 | $1.40 | 1,164,135 |
| 2023-10-10 | $1.46 | $1.54 | $1.45 | $1.46 | $1.46 | 1,610,257 |
| 2023-10-09 | $1.42 | $1.54 | $1.41 | $1.54 | $1.54 | 1,541,424 |
| 2023-10-06 | $1.38 | $1.48 | $1.38 | $1.47 | $1.47 | 1,124,847 |
| 2023-10-05 | $1.41 | $1.44 | $1.37 | $1.43 | $1.43 | 1,201,995 |
| 2023-10-04 | $1.46 | $1.46 | $1.32 | $1.43 | $1.43 | 1,798,856 |
| 2023-10-03 | $1.39 | $1.42 | $1.35 | $1.36 | $1.36 | 1,262,987 |
| 2023-10-02 | $1.55 | $1.59 | $1.35 | $1.40 | $1.40 | 2,727,514 |
| 2023-09-29 | $1.45 | $1.55 | $1.45 | $1.51 | $1.51 | 2,223,256 |
| 2023-09-28 | $1.51 | $1.54 | $1.41 | $1.43 | $1.43 | 2,605,896 |
| 2023-09-27 | $1.31 | $1.53 | $1.30 | $1.47 | $1.47 | 5,244,560 |
| 2023-09-26 | $1.30 | $1.35 | $1.28 | $1.28 | $1.28 | 1,390,180 |
| 2023-09-25 | $1.41 | $1.41 | $1.29 | $1.35 | $1.35 | 2,136,556 |
| 2023-09-22 | $1.49 | $1.50 | $1.40 | $1.42 | $1.42 | 1,710,131 |
| 2023-09-21 | $1.55 | $1.57 | $1.48 | $1.48 | $1.48 | 1,895,746 |
| 2023-09-20 | $1.64 | $1.65 | $1.58 | $1.59 | $1.59 | 1,076,198 |
| 2023-09-19 | $1.59 | $1.62 | $1.57 | $1.60 | $1.60 | 1,164,738 |
| 2023-09-18 | $1.64 | $1.65 | $1.57 | $1.63 | $1.63 | 1,610,923 |
| 2023-09-15 | $1.62 | $1.66 | $1.59 | $1.66 | $1.66 | 4,781,210 |
| 2023-09-14 | $1.64 | $1.68 | $1.58 | $1.61 | $1.61 | 1,668,427 |
| 2023-09-13 | $1.69 | $1.72 | $1.60 | $1.60 | $1.60 | 2,586,272 |
| 2023-09-12 | $1.68 | $1.80 | $1.67 | $1.71 | $1.71 | 2,408,922 |
| 2023-09-11 | $1.74 | $1.80 | $1.66 | $1.73 | $1.73 | 2,683,257 |
| 2023-09-08 | $1.63 | $1.74 | $1.60 | $1.69 | $1.69 | 2,685,532 |
| 2023-09-07 | $1.63 | $1.64 | $1.56 | $1.59 | $1.59 | 2,196,096 |
| 2023-09-06 | $1.68 | $1.74 | $1.62 | $1.69 | $1.69 | 1,892,925 |
| 2023-09-05 | $1.79 | $1.81 | $1.67 | $1.71 | $1.71 | 4,241,062 |
| 2023-09-01 | $1.70 | $1.77 | $1.67 | $1.72 | $1.72 | 3,762,050 |
| 2023-08-31 | $1.76 | $1.79 | $1.61 | $1.64 | $1.64 | 3,502,036 |
| 2023-08-30 | $1.67 | $1.78 | $1.56 | $1.74 | $1.74 | 7,073,136 |
| 2023-08-29 | $1.45 | $1.67 | $1.43 | $1.61 | $1.61 | 9,258,122 |
| 2023-08-28 | $1.33 | $1.39 | $1.32 | $1.37 | $1.37 | 1,273,897 |
| 2023-08-25 | $1.31 | $1.37 | $1.27 | $1.31 | $1.31 | 1,888,410 |
| 2023-08-24 | $1.43 | $1.44 | $1.28 | $1.30 | $1.30 | 2,306,319 |
| 2023-08-23 | $1.32 | $1.44 | $1.30 | $1.39 | $1.39 | 2,157,530 |
| 2023-08-22 | $1.42 | $1.44 | $1.32 | $1.34 | $1.34 | 1,917,542 |
| 2023-08-21 | $1.44 | $1.46 | $1.35 | $1.38 | $1.38 | 2,799,936 |
| 2023-08-18 | $1.39 | $1.43 | $1.34 | $1.42 | $1.42 | 2,651,627 |
| 2023-08-17 | $1.54 | $1.55 | $1.42 | $1.42 | $1.42 | 3,028,617 |
| 2023-08-16 | $1.61 | $1.61 | $1.52 | $1.53 | $1.53 | 2,384,155 |
| 2023-08-15 | $1.74 | $1.76 | $1.60 | $1.61 | $1.61 | 1,858,095 |
| 2023-08-14 | $1.70 | $1.76 | $1.65 | $1.76 | $1.76 | 1,736,139 |
| 2023-08-11 | $1.54 | $1.71 | $1.53 | $1.70 | $1.70 | 3,294,608 |
| 2023-08-10 | $1.67 | $1.70 | $1.55 | $1.57 | $1.57 | 2,094,875 |
| 2023-08-09 | $1.78 | $1.78 | $1.51 | $1.59 | $1.59 | 4,074,759 |
| 2023-08-08 | $1.82 | $1.82 | $1.71 | $1.77 | $1.77 | 3,029,410 |
| 2023-08-07 | $2.05 | $2.05 | $1.81 | $1.83 | $1.83 | 4,148,435 |
| 2023-08-04 | $2.04 | $2.05 | $1.97 | $2.01 | $2.01 | 2,239,032 |
| 2023-08-03 | $1.97 | $2.06 | $1.96 | $2.01 | $2.01 | 2,047,323 |
| 2023-08-02 | $2.05 | $2.05 | $1.94 | $1.98 | $1.98 | 2,594,852 |
| 2023-08-01 | $1.97 | $2.21 | $1.95 | $2.12 | $2.12 | 7,021,292 |
| 2023-07-31 | $1.88 | $2.02 | $1.88 | $2.01 | $2.01 | 3,789,676 |
| 2023-07-28 | $1.80 | $1.88 | $1.75 | $1.87 | $1.87 | 2,732,559 |
| 2023-07-27 | $1.95 | $1.95 | $1.74 | $1.75 | $1.75 | 3,881,206 |
| 2023-07-26 | $1.88 | $1.97 | $1.86 | $1.93 | $1.93 | 2,658,089 |
| 2023-07-25 | $1.88 | $1.93 | $1.86 | $1.87 | $1.87 | 2,421,945 |
| 2023-07-24 | $1.95 | $1.96 | $1.86 | $1.91 | $1.91 | 2,993,838 |
| 2023-07-21 | $1.94 | $2.00 | $1.89 | $1.96 | $1.96 | 3,081,022 |
| 2023-07-20 | $2.06 | $2.09 | $1.86 | $1.89 | $1.89 | 7,472,302 |
| 2023-07-19 | $2.05 | $2.23 | $2.05 | $2.07 | $2.07 | 6,020,668 |
| 2023-07-18 | $2.04 | $2.08 | $2.02 | $2.04 | $2.04 | 3,089,019 |
| 2023-07-17 | $2.03 | $2.08 | $2.01 | $2.03 | $2.03 | 2,828,092 |
| 2023-07-14 | $2.11 | $2.11 | $1.98 | $2.03 | $2.03 | 4,338,770 |
| 2023-07-13 | $2.14 | $2.18 | $2.08 | $2.11 | $2.11 | 4,564,998 |
| 2023-07-12 | $2.17 | $2.17 | $2.07 | $2.10 | $2.10 | 4,409,555 |
| 2023-07-11 | $2.10 | $2.13 | $2.00 | $2.07 | $2.07 | 5,100,121 |
| 2023-07-10 | $2.13 | $2.14 | $2.04 | $2.09 | $2.09 | 3,864,618 |
| 2023-07-07 | $2.11 | $2.24 | $2.09 | $2.11 | $2.11 | 4,492,714 |
| 2023-07-06 | $2.22 | $2.24 | $2.08 | $2.08 | $2.08 | 5,912,649 |
| 2023-07-05 | $2.36 | $2.40 | $2.26 | $2.28 | $2.28 | 2,921,892 |
| 2023-07-03 | $2.40 | $2.43 | $2.28 | $2.39 | $2.39 | 3,630,087 |
| 2023-06-30 | $2.51 | $2.55 | $2.33 | $2.35 | $2.35 | 4,166,270 |
| 2023-06-29 | $2.32 | $2.59 | $2.27 | $2.45 | $2.45 | 9,942,940 |
| 2023-06-28 | $2.37 | $2.40 | $2.24 | $2.30 | $2.30 | 4,308,464 |
| 2023-06-27 | $2.28 | $2.40 | $2.23 | $2.38 | $2.38 | 3,943,929 |
| 2023-06-26 | $2.30 | $2.42 | $2.23 | $2.28 | $2.28 | 4,982,633 |
| 2023-06-23 | $2.37 | $2.37 | $2.13 | $2.34 | $2.34 | 10,400,237 |
| 2023-06-22 | $2.37 | $2.59 | $2.34 | $2.39 | $2.39 | 6,524,110 |
| 2023-06-21 | $2.59 | $2.60 | $2.33 | $2.40 | $2.40 | 5,876,317 |
| 2023-06-20 | $2.54 | $2.67 | $2.35 | $2.59 | $2.59 | 9,216,827 |
| 2023-06-16 | $2.65 | $2.68 | $2.46 | $2.51 | $2.51 | 8,809,069 |
| 2023-06-15 | $2.23 | $2.70 | $2.21 | $2.56 | $2.56 | 15,028,105 |
| 2023-06-14 | $2.29 | $2.38 | $2.20 | $2.29 | $2.29 | 6,067,484 |
| 2023-06-13 | $2.09 | $2.36 | $2.06 | $2.30 | $2.30 | 11,543,917 |
| 2023-06-12 | $2.05 | $2.07 | $2.02 | $2.04 | $2.04 | 2,738,118 |
| 2023-06-09 | $2.09 | $2.27 | $1.99 | $2.04 | $2.04 | 7,329,701 |
| 2023-06-08 | $2.07 | $2.15 | $2.01 | $2.11 | $2.11 | 3,142,061 |
| 2023-06-07 | $2.17 | $2.22 | $2.02 | $2.07 | $2.07 | 3,829,877 |
| 2023-06-06 | $1.98 | $2.16 | $1.94 | $2.15 | $2.15 | 4,997,105 |
| 2023-06-05 | $2.11 | $2.11 | $1.96 | $2.00 | $2.00 | 2,602,200 |
| 2023-06-02 | $2.14 | $2.18 | $1.94 | $2.02 | $2.02 | 4,705,868 |
| 2023-06-01 | $2.16 | $2.17 | $2.00 | $2.09 | $2.09 | 5,015,546 |
| 2023-05-31 | $2.19 | $2.25 | $2.11 | $2.21 | $2.21 | 5,776,691 |
| 2023-05-30 | $2.41 | $2.50 | $2.11 | $2.13 | $2.13 | 14,997,374 |
| 2023-05-26 | $2.40 | $2.47 | $2.32 | $2.35 | $2.35 | 7,382,639 |
| 2023-05-25 | $2.68 | $2.68 | $2.35 | $2.40 | $2.40 | 10,361,746 |
| 2023-05-24 | $2.40 | $2.42 | $2.29 | $2.40 | $2.40 | 5,927,741 |
| 2023-05-23 | $2.42 | $2.58 | $2.36 | $2.44 | $2.44 | 7,589,671 |
| 2023-05-22 | $2.24 | $2.41 | $2.21 | $2.41 | $2.41 | 6,769,454 |
| 2023-05-19 | $2.44 | $2.45 | $2.20 | $2.21 | $2.21 | 6,303,134 |
| 2023-05-18 | $2.44 | $2.50 | $2.36 | $2.42 | $2.42 | 10,260,640 |
| 2023-05-17 | $2.42 | $2.48 | $2.35 | $2.40 | $2.40 | 8,027,452 |
| 2023-05-16 | $2.50 | $2.50 | $2.35 | $2.41 | $2.41 | 4,753,519 |
| 2023-05-15 | $2.50 | $2.59 | $2.36 | $2.53 | $2.53 | 11,033,515 |
| 2023-05-12 | $2.53 | $2.53 | $2.31 | $2.38 | $2.38 | 4,915,770 |
| 2023-05-11 | $2.59 | $2.65 | $2.50 | $2.51 | $2.51 | 3,172,622 |
| 2023-05-10 | $2.92 | $2.94 | $2.49 | $2.55 | $2.55 | 9,461,641 |
| 2023-05-09 | $2.82 | $3.25 | $2.75 | $2.97 | $2.97 | 11,904,455 |
| 2023-05-08 | $2.79 | $2.89 | $2.63 | $2.79 | $2.79 | 4,050,488 |
| 2023-05-05 | $2.62 | $2.84 | $2.61 | $2.74 | $2.74 | 5,061,120 |
| 2023-05-04 | $2.63 | $2.64 | $2.39 | $2.53 | $2.53 | 4,201,255 |
| 2023-05-03 | $2.58 | $2.72 | $2.52 | $2.60 | $2.60 | 3,207,344 |
| 2023-05-02 | $2.95 | $2.99 | $2.55 | $2.59 | $2.59 | 5,047,163 |
| 2023-05-01 | $2.88 | $3.08 | $2.74 | $2.94 | $2.94 | 5,276,043 |
| 2023-04-28 | $2.81 | $3.02 | $2.70 | $2.90 | $2.90 | 5,156,115 |
| 2023-04-27 | $3.00 | $3.08 | $2.80 | $2.82 | $2.82 | 6,250,603 |
| 2023-04-26 | $2.56 | $3.04 | $2.50 | $2.87 | $2.87 | 10,201,355 |
| 2023-04-25 | $2.55 | $2.66 | $2.40 | $2.42 | $2.42 | 4,261,893 |
| 2023-04-24 | $2.75 | $2.79 | $2.36 | $2.51 | $2.51 | 7,117,636 |
| 2023-04-21 | $3.05 | $3.11 | $2.75 | $2.81 | $2.81 | 5,466,719 |
| 2023-04-20 | $3.10 | $3.42 | $2.85 | $2.91 | $2.91 | 10,011,768 |
| 2023-04-19 | $3.25 | $3.35 | $3.00 | $3.12 | $3.12 | 8,867,824 |
| 2023-04-18 | $3.64 | $3.74 | $3.31 | $3.41 | $3.41 | 11,857,930 |
| 2023-04-17 | $3.17 | $3.72 | $3.12 | $3.57 | $3.57 | 18,991,988 |
| 2023-04-14 | $3.02 | $3.55 | $2.90 | $3.21 | $3.21 | 25,903,890 |
| 2023-04-13 | $2.79 | $3.02 | $2.75 | $2.79 | $2.79 | 9,292,951 |
| 2023-04-12 | $3.02 | $3.10 | $2.68 | $3.08 | $3.08 | 16,198,869 |
| 2023-04-11 | $2.94 | $3.33 | $2.80 | $2.80 | $2.80 | 16,998,649 |
| 2023-04-10 | $2.52 | $2.85 | $2.30 | $2.81 | $2.81 | 13,306,936 |
| 2023-04-06 | $2.17 | $2.70 | $2.10 | $2.51 | $2.51 | 22,597,551 |
| 2023-04-05 | $2.47 | $2.58 | $2.02 | $2.20 | $2.20 | 12,782,713 |
| 2023-04-04 | $3.05 | $3.09 | $2.42 | $2.68 | $2.68 | 21,414,633 |
| 2023-04-03 | $2.50 | $3.18 | $2.32 | $3.13 | $3.13 | 38,496,165 |
| 2023-03-31 | $2.00 | $2.53 | $1.97 | $2.44 | $2.44 | 30,196,852 |
| 2023-03-30 | $2.03 | $2.15 | $1.92 | $1.98 | $1.98 | 6,436,350 |
| 2023-03-29 | $1.91 | $2.06 | $1.87 | $2.02 | $2.02 | 4,941,781 |
| 2023-03-28 | $2.00 | $2.02 | $1.85 | $1.88 | $1.88 | 2,374,511 |
| 2023-03-27 | $1.93 | $2.05 | $1.85 | $1.96 | $1.96 | 4,400,104 |
| 2023-03-24 | $1.96 | $2.09 | $1.83 | $1.88 | $1.88 | 6,109,211 |
| 2023-03-23 | $1.91 | $2.06 | $1.79 | $1.93 | $1.93 | 8,430,302 |
| 2023-03-22 | $1.86 | $2.13 | $1.74 | $1.84 | $1.84 | 10,246,855 |
| 2023-03-21 | $1.58 | $2.18 | $1.57 | $1.87 | $1.87 | 16,962,902 |
| 2023-03-20 | $1.80 | $1.82 | $1.51 | $1.51 | $1.51 | 2,767,977 |
| 2023-03-17 | $1.78 | $1.93 | $1.70 | $1.77 | $1.77 | 5,968,707 |
| 2023-03-16 | $1.76 | $1.80 | $1.64 | $1.64 | $1.64 | 2,759,436 |
| 2023-03-15 | $1.72 | $1.83 | $1.61 | $1.78 | $1.78 | 3,263,954 |
| 2023-03-14 | $2.07 | $2.13 | $1.80 | $1.87 | $1.87 | 5,644,610 |
| 2023-03-13 | $2.12 | $2.38 | $2.00 | $2.28 | $2.28 | 5,763,271 |
| 2023-03-10 | $2.16 | $2.30 | $2.00 | $2.17 | $2.17 | 3,617,777 |
| 2023-03-09 | $2.62 | $2.63 | $2.16 | $2.20 | $2.20 | 5,684,775 |
| 2023-03-08 | $2.93 | $2.98 | $2.50 | $2.55 | $2.55 | 6,609,309 |
| 2023-03-07 | $3.19 | $3.40 | $2.94 | $3.02 | $3.02 | 6,706,614 |
| 2023-03-06 | $3.22 | $3.79 | $3.13 | $3.18 | $3.18 | 12,319,921 |
| 2023-03-03 | $3.10 | $3.48 | $2.97 | $3.18 | $3.18 | 15,851,226 |
| 2023-03-02 | $2.50 | $3.06 | $2.45 | $2.84 | $2.84 | 4,753,813 |
| 2023-03-01 | $2.93 | $2.96 | $2.53 | $2.61 | $2.61 | 2,110,182 |
| 2023-02-28 | $2.97 | $3.20 | $2.93 | $2.94 | $2.94 | 1,687,787 |
| 2023-02-27 | $3.20 | $3.24 | $2.86 | $3.14 | $3.14 | 2,996,312 |
| 2023-02-24 | $3.38 | $3.41 | $3.15 | $3.15 | $3.15 | 1,728,212 |
| 2023-02-23 | $3.66 | $3.84 | $3.40 | $3.42 | $3.42 | 3,740,459 |
| 2023-02-22 | $3.39 | $3.65 | $3.34 | $3.43 | $3.43 | 2,237,217 |
| 2023-02-21 | $3.83 | $4.00 | $3.45 | $3.48 | $3.48 | 2,743,903 |
| 2023-02-17 | $3.95 | $4.09 | $3.75 | $3.91 | $3.91 | 3,960,631 |
| 2023-02-16 | $4.16 | $4.49 | $3.86 | $3.98 | $3.98 | 6,994,889 |
| 2023-02-15 | $4.10 | $4.42 | $3.82 | $4.24 | $4.24 | 7,930,846 |
| 2023-02-14 | $3.81 | $4.40 | $3.69 | $4.14 | $4.14 | 9,340,596 |
| 2023-02-13 | $4.97 | $5.03 | $3.81 | $3.92 | $3.92 | 8,214,530 |
| 2023-02-10 | $4.72 | $5.17 | $4.60 | $4.82 | $4.82 | 6,423,314 |
| 2023-02-09 | $5.54 | $5.69 | $4.53 | $4.83 | $4.83 | 8,624,555 |
| 2023-02-08 | $5.29 | $5.79 | $5.02 | $5.44 | $5.44 | 16,041,890 |
| 2023-02-07 | $6.02 | $6.13 | $4.86 | $4.92 | $4.92 | 12,409,771 |
| 2023-02-06 | $5.78 | $6.77 | $5.33 | $6.11 | $6.11 | 34,829,425 |
| 2023-02-03 | $3.53 | $5.90 | $3.43 | $5.19 | $5.19 | 55,029,842 |
| 2023-02-02 | $3.58 | $3.97 | $3.32 | $3.60 | $3.60 | 5,391,431 |
| 2023-02-01 | $3.36 | $3.65 | $3.03 | $3.43 | $3.43 | 6,833,414 |
| 2023-01-31 | $3.31 | $4.45 | $3.17 | $3.27 | $3.27 | 25,729,746 |
| 2023-01-30 | $3.02 | $4.14 | $2.55 | $3.98 | $3.98 | 55,007,964 |
| 2023-01-27 | $2.28 | $2.89 | $2.15 | $2.42 | $2.42 | 7,409,887 |
| 2023-01-26 | $2.32 | $2.48 | $2.17 | $2.27 | $2.27 | 3,399,813 |
| 2023-01-25 | $2.00 | $2.42 | $1.88 | $2.36 | $2.36 | 5,310,456 |
| 2023-01-24 | $1.92 | $2.25 | $1.88 | $2.05 | $2.05 | 2,900,632 |
| 2023-01-23 | $1.90 | $1.99 | $1.86 | $1.93 | $1.93 | 848,480 |
| 2023-01-20 | $1.80 | $2.03 | $1.80 | $1.95 | $1.95 | 1,439,394 |
| 2023-01-19 | $1.91 | $1.98 | $1.79 | $1.87 | $1.87 | 795,909 |
| 2023-01-18 | $1.91 | $2.07 | $1.89 | $1.93 | $1.93 | 2,143,939 |
| 2023-01-17 | $2.05 | $2.09 | $1.75 | $1.86 | $1.86 | 4,249,813 |
| 2023-01-13 | $2.59 | $2.81 | $2.23 | $2.39 | $2.39 | 10,814,432 |
| 2023-01-12 | $3.63 | $3.85 | $2.65 | $3.05 | $3.05 | 111,747,472 |
| 2023-01-11 | $0.78 | $0.85 | $0.76 | $0.85 | $0.85 | 78,235 |
| 2023-01-10 | $0.78 | $0.78 | $0.75 | $0.78 | $0.78 | 68,406 |
| 2023-01-09 | $0.77 | $0.78 | $0.70 | $0.76 | $0.76 | 65,037 |
| 2023-01-06 | $0.74 | $0.79 | $0.73 | $0.76 | $0.76 | 37,296 |
| 2023-01-05 | $0.84 | $0.84 | $0.74 | $0.76 | $0.76 | 27,417 |
| 2023-01-04 | $0.75 | $0.78 | $0.67 | $0.76 | $0.76 | 58,602 |
| 2023-01-03 | $0.72 | $0.77 | $0.70 | $0.73 | $0.73 | 68,507 |
| 2022-12-30 | $0.60 | $0.68 | $0.58 | $0.67 | $0.67 | 199,063 |
| 2022-12-29 | $0.63 | $0.67 | $0.60 | $0.63 | $0.63 | 163,702 |
| 2022-12-28 | $0.69 | $0.71 | $0.63 | $0.65 | $0.65 | 178,729 |
| 2022-12-27 | $0.75 | $0.76 | $0.70 | $0.71 | $0.71 | 48,500 |
| 2022-12-23 | $0.75 | $0.76 | $0.71 | $0.73 | $0.73 | 81,369 |
| 2022-12-22 | $0.76 | $0.76 | $0.71 | $0.74 | $0.74 | 34,630 |
| 2022-12-21 | $0.77 | $0.78 | $0.70 | $0.76 | $0.76 | 119,577 |
| 2022-12-20 | $0.78 | $0.80 | $0.72 | $0.75 | $0.75 | 61,365 |
| 2022-12-19 | $0.78 | $0.84 | $0.75 | $0.79 | $0.79 | 123,060 |
| 2022-12-16 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 61,725 |
| 2022-12-15 | $0.96 | $0.96 | $0.82 | $0.86 | $0.86 | 90,204 |
| 2022-12-14 | $0.98 | $0.98 | $0.90 | $0.93 | $0.93 | 56,173 |
| 2022-12-13 | $0.93 | $0.97 | $0.89 | $0.92 | $0.92 | 73,144 |
| 2022-12-12 | $0.93 | $1.02 | $0.90 | $0.90 | $0.90 | 148,458 |
| 2022-12-09 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 41,232 |
| 2022-12-08 | $0.88 | $0.94 | $0.87 | $0.93 | $0.93 | 57,628 |
| 2022-12-07 | $0.93 | $0.97 | $0.90 | $0.90 | $0.90 | 21,845 |
| 2022-12-06 | $0.98 | $0.98 | $0.92 | $0.95 | $0.95 | 26,356 |
| 2022-12-05 | $0.94 | $0.98 | $0.92 | $0.98 | $0.98 | 62,108 |
| 2022-12-02 | $0.87 | $0.97 | $0.87 | $0.95 | $0.95 | 46,821 |
| 2022-12-01 | $0.95 | $0.97 | $0.85 | $0.88 | $0.88 | 143,594 |
| 2022-11-30 | $0.99 | $0.99 | $0.96 | $0.97 | $0.97 | 61,470 |
| 2022-11-29 | $0.98 | $1.03 | $0.97 | $1.00 | $1.00 | 92,407 |
| 2022-11-28 | $0.98 | $1.01 | $0.98 | $1.00 | $1.00 | 39,316 |
| 2022-11-25 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 21,300 |
| 2022-11-23 | $1.00 | $1.00 | $0.97 | $0.98 | $0.98 | 30,627 |
| 2022-11-22 | $1.00 | $1.01 | $0.96 | $0.98 | $0.98 | 129,855 |
| 2022-11-21 | $1.00 | $1.00 | $0.98 | $1.00 | $1.00 | 57,512 |
| 2022-11-18 | $1.04 | $1.04 | $0.97 | $0.98 | $0.98 | 29,908 |
| 2022-11-17 | $0.98 | $1.02 | $0.95 | $1.00 | $1.00 | 66,837 |
| 2022-11-16 | $1.03 | $1.08 | $0.98 | $0.99 | $0.99 | 247,640 |
| 2022-11-15 | $1.09 | $1.10 | $1.03 | $1.05 | $1.05 | 86,059 |
| 2022-11-14 | $1.10 | $1.12 | $1.05 | $1.09 | $1.09 | 64,657 |
| 2022-11-11 | $1.02 | $1.09 | $1.01 | $1.09 | $1.09 | 34,005 |
| 2022-11-10 | $0.95 | $1.07 | $0.91 | $1.03 | $1.03 | 261,085 |
| 2022-11-09 | $1.09 | $1.09 | $1.01 | $1.01 | $1.01 | 113,378 |
| 2022-11-08 | $1.15 | $1.15 | $1.05 | $1.08 | $1.08 | 117,415 |
| 2022-11-07 | $1.17 | $1.17 | $1.09 | $1.10 | $1.10 | 84,151 |
| 2022-11-04 | $1.17 | $1.24 | $1.10 | $1.11 | $1.11 | 153,078 |
| 2022-11-03 | $1.17 | $1.25 | $1.17 | $1.19 | $1.19 | 83,739 |
| 2022-11-02 | $1.23 | $1.24 | $1.14 | $1.17 | $1.17 | 127,564 |
| 2022-11-01 | $1.39 | $1.39 | $1.26 | $1.26 | $1.26 | 120,698 |
| 2022-10-31 | $1.30 | $1.36 | $1.28 | $1.35 | $1.35 | 98,447 |
| 2022-10-28 | $1.35 | $1.39 | $1.31 | $1.32 | $1.32 | 209,899 |
| 2022-10-27 | $1.20 | $1.54 | $1.17 | $1.40 | $1.40 | 896,779 |
| 2022-10-26 | $1.21 | $1.21 | $1.14 | $1.16 | $1.16 | 123,547 |
| 2022-10-25 | $1.12 | $1.19 | $1.12 | $1.15 | $1.15 | 138,591 |
| 2022-10-24 | $1.20 | $1.23 | $1.12 | $1.13 | $1.13 | 82,676 |
| 2022-10-21 | $1.15 | $1.26 | $1.11 | $1.23 | $1.23 | 74,335 |
| 2022-10-20 | $1.16 | $1.20 | $1.15 | $1.17 | $1.17 | 91,529 |
| 2022-10-19 | $1.28 | $1.30 | $1.17 | $1.18 | $1.18 | 205,517 |
| 2022-10-18 | $1.30 | $1.32 | $1.25 | $1.30 | $1.30 | 134,931 |
| 2022-10-17 | $1.29 | $1.35 | $1.25 | $1.27 | $1.27 | 93,978 |
| 2022-10-14 | $1.33 | $1.37 | $1.29 | $1.30 | $1.30 | 82,492 |
| 2022-10-13 | $1.34 | $1.38 | $1.26 | $1.35 | $1.35 | 134,157 |
| 2022-10-12 | $1.27 | $1.39 | $1.24 | $1.35 | $1.35 | 202,661 |
| 2022-10-11 | $1.33 | $1.35 | $1.25 | $1.28 | $1.28 | 180,575 |
| 2022-10-10 | $1.42 | $1.45 | $1.23 | $1.40 | $1.40 | 684,006 |
| 2022-10-07 | $1.43 | $1.62 | $1.37 | $1.48 | $1.48 | 407,626 |
| 2022-10-06 | $1.70 | $1.70 | $1.47 | $1.49 | $1.49 | 777,001 |
| 2022-10-05 | $1.73 | $2.08 | $1.73 | $1.80 | $1.80 | 3,614,414 |
| 2022-10-04 | $1.54 | $1.85 | $1.54 | $1.75 | $1.75 | 2,299,929 |
| 2022-10-03 | $1.59 | $1.63 | $1.43 | $1.61 | $1.61 | 1,543,602 |
| 2022-09-30 | $1.53 | $1.64 | $1.47 | $1.57 | $1.57 | 1,808,236 |
| 2022-09-29 | $1.61 | $1.80 | $1.47 | $1.55 | $1.55 | 54,725,510 |
| 2022-09-28 | $1.25 | $1.30 | $1.19 | $1.19 | $1.19 | 167,506 |
| 2022-09-27 | $1.28 | $1.33 | $1.20 | $1.23 | $1.23 | 81,641 |
| 2022-09-26 | $1.30 | $1.33 | $1.27 | $1.31 | $1.31 | 40,895 |
| 2022-09-23 | $1.34 | $1.37 | $1.21 | $1.33 | $1.33 | 152,159 |
| 2022-09-22 | $1.45 | $1.46 | $1.33 | $1.35 | $1.35 | 99,738 |
| 2022-09-21 | $1.40 | $1.50 | $1.40 | $1.41 | $1.41 | 59,734 |
| 2022-09-20 | $1.45 | $1.45 | $1.39 | $1.40 | $1.40 | 31,510 |
| 2022-09-19 | $1.49 | $1.56 | $1.43 | $1.45 | $1.45 | 57,929 |
| 2022-09-16 | $1.46 | $1.56 | $1.43 | $1.48 | $1.48 | 163,053 |
| 2022-09-15 | $1.43 | $1.54 | $1.41 | $1.51 | $1.51 | 72,291 |
| 2022-09-14 | $1.39 | $1.48 | $1.39 | $1.45 | $1.45 | 60,816 |
| 2022-09-13 | $1.52 | $1.52 | $1.42 | $1.49 | $1.49 | 123,888 |
| 2022-09-12 | $1.48 | $1.48 | $1.39 | $1.47 | $1.47 | 127,215 |
| 2022-09-09 | $1.35 | $1.48 | $1.31 | $1.42 | $1.42 | 281,092 |
| 2022-09-08 | $1.28 | $1.34 | $1.23 | $1.31 | $1.31 | 135,030 |
| 2022-09-07 | $1.26 | $1.28 | $1.24 | $1.26 | $1.26 | 166,703 |
| 2022-09-06 | $1.50 | $1.50 | $1.25 | $1.25 | $1.25 | 379,824 |
| 2022-09-02 | $1.54 | $1.57 | $1.43 | $1.46 | $1.46 | 156,099 |
| 2022-09-01 | $1.52 | $1.57 | $1.49 | $1.51 | $1.51 | 129,720 |
| 2022-08-31 | $1.58 | $1.58 | $1.49 | $1.54 | $1.54 | 104,512 |
| 2022-08-30 | $1.57 | $1.63 | $1.56 | $1.58 | $1.58 | 176,882 |
| 2022-08-29 | $1.53 | $1.57 | $1.47 | $1.57 | $1.57 | 260,254 |
| 2022-08-26 | $1.49 | $1.54 | $1.45 | $1.53 | $1.53 | 291,551 |
| 2022-08-25 | $1.40 | $1.54 | $1.38 | $1.51 | $1.51 | 335,284 |
| 2022-08-24 | $1.40 | $1.44 | $1.37 | $1.39 | $1.39 | 219,133 |
| 2022-08-23 | $1.50 | $1.53 | $1.38 | $1.40 | $1.40 | 360,254 |
| 2022-08-22 | $1.58 | $1.70 | $1.48 | $1.51 | $1.51 | 395,232 |
| 2022-08-19 | $1.70 | $1.70 | $1.57 | $1.57 | $1.57 | 290,453 |
| 2022-08-18 | $1.71 | $1.75 | $1.64 | $1.69 | $1.69 | 354,778 |
| 2022-08-17 | $1.79 | $1.80 | $1.70 | $1.74 | $1.74 | 334,394 |
| 2022-08-16 | $1.97 | $1.97 | $1.76 | $1.79 | $1.79 | 802,214 |
| 2022-08-15 | $1.95 | $1.98 | $1.87 | $1.96 | $1.96 | 297,972 |
| 2022-08-12 | $1.87 | $2.00 | $1.86 | $1.92 | $1.92 | 458,606 |
| 2022-08-11 | $2.02 | $2.07 | $1.88 | $1.93 | $1.93 | 714,311 |
| 2022-08-10 | $2.25 | $2.28 | $1.89 | $2.00 | $2.00 | 1,568,722 |
| 2022-08-09 | $2.71 | $2.91 | $2.47 | $2.74 | $2.74 | 1,226,609 |
| 2022-08-08 | $3.01 | $3.31 | $2.61 | $2.74 | $2.74 | 1,947,376 |
| 2022-08-05 | $2.41 | $4.34 | $2.38 | $2.70 | $2.70 | 10,936,560 |
| 2022-08-04 | $2.41 | $2.45 | $2.33 | $2.41 | $2.41 | 402,749 |
| 2022-08-03 | $2.43 | $2.53 | $2.37 | $2.40 | $2.40 | 290,662 |
| 2022-08-02 | $2.45 | $2.48 | $2.33 | $2.46 | $2.46 | 188,704 |
| 2022-08-01 | $2.59 | $2.64 | $2.36 | $2.45 | $2.45 | 115,461 |
| 2022-07-29 | $2.67 | $2.73 | $2.51 | $2.54 | $2.54 | 99,074 |
| 2022-07-28 | $2.75 | $2.75 | $2.55 | $2.68 | $2.68 | 76,519 |
| 2022-07-27 | $2.82 | $2.89 | $2.64 | $2.77 | $2.77 | 155,156 |
| 2022-07-26 | $2.69 | $2.95 | $2.44 | $2.86 | $2.86 | 298,195 |
| 2022-07-25 | $2.87 | $2.87 | $2.70 | $2.74 | $2.74 | 113,113 |
| 2022-07-22 | $3.48 | $3.48 | $2.68 | $2.72 | $2.72 | 518,735 |
| 2022-07-21 | $3.52 | $3.57 | $3.41 | $3.43 | $3.43 | 79,325 |
| 2022-07-20 | $3.60 | $3.64 | $3.46 | $3.50 | $3.50 | 91,577 |
| 2022-07-19 | $3.69 | $3.69 | $3.58 | $3.61 | $3.61 | 76,796 |
| 2022-07-18 | $3.67 | $3.77 | $3.58 | $3.63 | $3.63 | 168,206 |
| 2022-07-15 | $3.61 | $3.83 | $3.52 | $3.61 | $3.61 | 249,062 |
| 2022-07-14 | $3.59 | $3.78 | $3.46 | $3.64 | $3.64 | 323,882 |
| 2022-07-13 | $3.51 | $3.68 | $3.44 | $3.61 | $3.61 | 91,281 |
| 2022-07-12 | $3.65 | $3.65 | $3.46 | $3.51 | $3.51 | 84,388 |
| 2022-07-11 | $3.67 | $3.76 | $3.57 | $3.61 | $3.61 | 96,417 |
| 2022-07-08 | $3.69 | $3.84 | $3.64 | $3.69 | $3.69 | 115,465 |
| 2022-07-07 | $3.66 | $3.76 | $3.58 | $3.64 | $3.64 | 82,558 |
| 2022-07-06 | $3.66 | $3.75 | $3.57 | $3.64 | $3.64 | 48,686 |
| 2022-07-05 | $3.68 | $3.71 | $3.50 | $3.67 | $3.67 | 108,143 |
| 2022-07-01 | $3.67 | $3.81 | $3.61 | $3.67 | $3.67 | 128,024 |
| 2022-06-30 | $3.72 | $3.77 | $3.57 | $3.68 | $3.68 | 77,131 |
| 2022-06-29 | $3.78 | $3.78 | $3.60 | $3.75 | $3.75 | 275,286 |
| 2022-06-28 | $3.69 | $3.80 | $3.67 | $3.73 | $3.73 | 98,811 |
| 2022-06-27 | $3.79 | $4.00 | $3.70 | $3.75 | $3.75 | 133,848 |
| 2022-06-24 | $3.82 | $3.89 | $3.69 | $3.77 | $3.77 | 247,337 |
| 2022-06-23 | $3.93 | $4.01 | $3.83 | $3.87 | $3.87 | 148,036 |
| 2022-06-22 | $3.72 | $4.00 | $3.67 | $3.97 | $3.97 | 254,853 |
| 2022-06-21 | $4.00 | $4.06 | $3.91 | $3.92 | $3.92 | 182,307 |
| 2022-06-17 | $4.06 | $4.43 | $4.00 | $4.05 | $4.05 | 314,784 |
| 2022-06-16 | $4.00 | $4.17 | $3.86 | $3.99 | $3.99 | 220,542 |
| 2022-06-15 | $4.51 | $4.51 | $4.05 | $4.06 | $4.06 | 227,319 |
| 2022-06-14 | $4.43 | $4.47 | $4.22 | $4.37 | $4.37 | 120,860 |
| 2022-06-13 | $4.86 | $4.86 | $4.39 | $4.52 | $4.52 | 439,572 |
| 2022-06-10 | $5.15 | $5.39 | $4.92 | $4.94 | $4.94 | 177,128 |
| 2022-06-09 | $5.01 | $5.36 | $5.01 | $5.16 | $5.16 | 193,748 |
| 2022-06-08 | $4.93 | $5.25 | $4.84 | $5.11 | $5.11 | 282,519 |
| 2022-06-07 | $4.99 | $5.34 | $4.75 | $5.03 | $5.03 | 338,480 |
| 2022-06-06 | $5.46 | $5.62 | $4.91 | $4.99 | $4.99 | 232,678 |
| 2022-06-03 | $5.34 | $5.50 | $5.20 | $5.37 | $5.37 | 118,799 |
| 2022-06-02 | $5.00 | $5.44 | $4.97 | $5.44 | $5.44 | 246,518 |
| 2022-06-01 | $5.28 | $5.69 | $5.12 | $5.17 | $5.17 | 226,968 |
| 2022-05-31 | $5.37 | $5.74 | $5.23 | $5.33 | $5.33 | 297,423 |
| 2022-05-27 | $5.89 | $5.89 | $5.08 | $5.38 | $5.38 | 381,388 |
| 2022-05-26 | $6.25 | $6.46 | $5.71 | $5.78 | $5.78 | 450,618 |
| 2022-05-25 | $6.36 | $7.20 | $6.21 | $6.52 | $6.52 | 555,715 |
| 2022-05-24 | $7.91 | $7.99 | $6.02 | $6.11 | $6.11 | 878,478 |
| 2022-05-23 | $9.98 | $10.52 | $9.27 | $10.12 | $10.12 | 511,310 |
| 2022-05-20 | $10.15 | $10.30 | $9.09 | $10.00 | $10.00 | 575,097 |
| 2022-05-19 | $9.21 | $10.26 | $8.88 | $9.70 | $9.70 | 786,518 |
| 2022-05-18 | $7.70 | $9.72 | $7.44 | $9.21 | $9.21 | 961,467 |
| 2022-05-17 | $7.27 | $7.65 | $7.15 | $7.60 | $7.60 | 95,432 |
| 2022-05-16 | $7.54 | $7.86 | $7.25 | $7.33 | $7.33 | 81,897 |
| 2022-05-13 | $7.56 | $7.72 | $7.42 | $7.64 | $7.64 | 56,209 |
| 2022-05-12 | $7.35 | $7.60 | $7.14 | $7.40 | $7.40 | 90,176 |
| 2022-05-11 | $7.99 | $8.13 | $7.35 | $7.50 | $7.50 | 87,014 |
| 2022-05-10 | $8.49 | $8.76 | $7.64 | $8.01 | $8.01 | 129,173 |
| 2022-05-09 | $9.85 | $9.98 | $8.06 | $8.24 | $8.24 | 257,308 |
| 2022-05-06 | $10.18 | $10.29 | $9.84 | $10.07 | $10.07 | 76,746 |
| 2022-05-05 | $10.49 | $10.92 | $10.18 | $10.34 | $10.34 | 126,220 |
| 2022-05-04 | $10.93 | $11.39 | $10.06 | $10.57 | $10.57 | 243,138 |
| 2022-05-03 | $10.63 | $11.61 | $10.52 | $11.10 | $11.10 | 352,572 |
| 2022-05-02 | $9.81 | $11.02 | $9.78 | $10.67 | $10.67 | 151,696 |
| 2022-04-29 | $10.03 | $10.38 | $9.57 | $10.01 | $10.01 | 114,413 |
| 2022-04-28 | $10.41 | $10.77 | $10.09 | $10.43 | $10.43 | 98,981 |
| 2022-04-27 | $9.76 | $10.85 | $9.55 | $10.60 | $10.60 | 212,038 |
| 2022-04-26 | $9.90 | $10.25 | $9.65 | $9.96 | $9.96 | 145,693 |
| 2022-04-25 | $9.55 | $10.34 | $8.40 | $10.10 | $10.10 | 594,419 |
| 2022-04-22 | $11.50 | $12.39 | $8.11 | $8.55 | $8.55 | 1,007,354 |
| 2022-04-21 | $11.71 | $12.10 | $11.27 | $11.80 | $11.80 | 289,722 |
| 2022-04-20 | $10.97 | $11.95 | $10.97 | $11.67 | $11.67 | 293,670 |
| 2022-04-19 | $11.70 | $12.18 | $10.97 | $11.13 | $11.13 | 466,474 |
| 2022-04-18 | $12.76 | $12.93 | $11.57 | $11.63 | $11.63 | 578,460 |
| 2022-04-14 | $12.53 | $13.59 | $12.38 | $12.63 | $12.63 | 823,646 |
| 2022-04-13 | $11.99 | $13.11 | $11.76 | $12.69 | $12.69 | 853,439 |
| 2022-04-12 | $11.79 | $12.29 | $10.82 | $11.74 | $11.74 | 590,314 |
| 2022-04-11 | $11.17 | $12.70 | $10.62 | $12.32 | $12.32 | 1,508,581 |
| 2022-04-08 | $11.78 | $14.04 | $11.40 | $11.58 | $11.58 | 4,901,524 |
| 2022-04-07 | $10.97 | $12.73 | $10.50 | $11.54 | $11.54 | 5,024,929 |
| 2022-04-06 | $14.69 | $16.12 | $10.28 | $10.37 | $10.37 | 18,016,464 |
| 2022-04-05 | $8.79 | $11.27 | $8.79 | $10.34 | $10.34 | 1,785,042 |
| 2022-04-04 | $8.72 | $8.90 | $8.37 | $8.74 | $8.74 | 185,990 |
| 2022-04-01 | $8.82 | $8.98 | $8.04 | $8.36 | $8.36 | 224,683 |
| 2022-03-31 | $8.33 | $8.48 | $7.99 | $8.24 | $8.24 | 302,199 |
| 2022-03-30 | $7.32 | $8.27 | $7.31 | $8.27 | $8.27 | 680,197 |
| 2022-03-29 | $7.37 | $8.04 | $6.89 | $7.00 | $7.00 | 188,558 |
| 2022-03-28 | $7.85 | $8.12 | $7.41 | $7.47 | $7.47 | 253,154 |
| 2022-03-25 | $7.15 | $7.66 | $6.90 | $7.56 | $7.56 | 170,508 |
| 2022-03-24 | $6.43 | $7.47 | $6.30 | $7.33 | $7.33 | 274,065 |
| 2022-03-23 | $6.20 | $6.48 | $6.01 | $6.29 | $6.29 | 322,726 |
| 2022-03-22 | $6.25 | $6.42 | $5.92 | $6.20 | $6.20 | 338,532 |
| 2022-03-21 | $6.55 | $6.60 | $6.15 | $6.17 | $6.17 | 500,735 |
| 2022-03-18 | $6.96 | $6.96 | $6.21 | $6.44 | $6.44 | 940,333 |
| 2022-03-17 | $8.44 | $9.06 | $8.29 | $8.29 | $8.29 | 708,862 |
| 2022-03-16 | $8.34 | $8.76 | $7.91 | $8.45 | $8.45 | 218,590 |
| 2022-03-15 | $8.70 | $8.70 | $7.55 | $8.16 | $8.16 | 335,202 |
| 2022-03-14 | $10.37 | $10.37 | $8.44 | $8.48 | $8.48 | 408,835 |
| 2022-03-11 | $8.80 | $10.50 | $8.49 | $9.46 | $9.46 | 1,085,598 |
| 2022-03-10 | $8.27 | $9.43 | $8.27 | $8.61 | $8.61 | 468,575 |
| 2022-03-09 | $7.92 | $9.13 | $7.55 | $8.54 | $8.54 | 526,431 |
| 2022-03-08 | $9.46 | $9.50 | $7.00 | $7.93 | $7.93 | 1,051,719 |
| 2022-03-07 | $7.95 | $9.71 | $7.78 | $9.61 | $9.61 | 1,107,347 |
| 2022-03-04 | $7.31 | $8.19 | $7.17 | $7.75 | $7.75 | 574,364 |
| 2022-03-03 | $6.60 | $7.46 | $6.42 | $7.46 | $7.46 | 547,729 |
| 2022-03-02 | $5.98 | $7.11 | $5.77 | $6.68 | $6.68 | 949,494 |
| 2022-03-01 | $5.78 | $5.99 | $5.69 | $5.84 | $5.84 | 84,399 |
| 2022-02-28 | $6.18 | $6.64 | $5.39 | $5.78 | $5.78 | 449,598 |
| 2022-02-25 | $5.88 | $6.44 | $5.33 | $6.06 | $6.06 | 800,391 |
| 2022-02-24 | $5.21 | $6.29 | $4.98 | $5.50 | $5.50 | 448,966 |
| 2022-02-23 | $5.00 | $5.21 | $5.00 | $5.21 | $5.21 | 34,384 |
| 2022-02-22 | $5.00 | $5.16 | $4.90 | $5.01 | $5.01 | 23,774 |
| 2022-02-18 | $5.09 | $5.17 | $4.95 | $5.10 | $5.10 | 34,706 |
| 2022-02-17 | $5.23 | $5.35 | $4.99 | $5.19 | $5.19 | 73,369 |
| 2022-02-16 | $5.19 | $5.32 | $5.14 | $5.25 | $5.25 | 42,124 |
| 2022-02-15 | $4.81 | $5.28 | $4.78 | $5.20 | $5.20 | 80,684 |
| 2022-02-14 | $4.53 | $4.98 | $4.53 | $4.84 | $4.84 | 65,167 |
| 2022-02-11 | $4.71 | $4.81 | $4.55 | $4.61 | $4.61 | 73,702 |
| 2022-02-10 | $4.92 | $5.02 | $4.69 | $4.73 | $4.73 | 69,327 |
| 2022-02-09 | $5.06 | $5.19 | $4.86 | $4.93 | $4.93 | 85,486 |
| 2022-02-08 | $5.20 | $5.20 | $4.91 | $5.08 | $5.08 | 61,792 |
| 2022-02-07 | $5.21 | $5.35 | $5.16 | $5.20 | $5.20 | 36,682 |
| 2022-02-04 | $5.10 | $5.30 | $4.99 | $5.29 | $5.29 | 59,197 |
| 2022-02-03 | $5.11 | $5.23 | $5.04 | $5.17 | $5.17 | 21,522 |
| 2022-02-02 | $5.15 | $5.40 | $5.06 | $5.16 | $5.16 | 32,682 |
| 2022-02-01 | $5.15 | $5.50 | $5.12 | $5.16 | $5.16 | 97,357 |
| 2022-01-31 | $5.08 | $5.40 | $5.03 | $5.11 | $5.11 | 33,081 |
| 2022-01-28 | $5.15 | $5.15 | $4.96 | $5.05 | $5.05 | 26,044 |
| 2022-01-27 | $5.35 | $5.54 | $5.03 | $5.03 | $5.03 | 92,748 |
| 2022-01-26 | $5.33 | $5.39 | $5.25 | $5.30 | $5.30 | 53,920 |
| 2022-01-25 | $5.53 | $5.85 | $5.22 | $5.29 | $5.29 | 80,437 |
| 2022-01-24 | $5.14 | $5.72 | $5.11 | $5.59 | $5.59 | 141,649 |
| 2022-01-21 | $5.28 | $5.42 | $5.12 | $5.26 | $5.26 | 117,851 |
| 2022-01-20 | $5.00 | $5.44 | $5.00 | $5.27 | $5.27 | 135,259 |
| 2022-01-19 | $4.91 | $5.02 | $4.82 | $5.02 | $5.02 | 45,633 |
| 2022-01-18 | $4.80 | $4.95 | $4.67 | $4.86 | $4.86 | 80,208 |
| 2022-01-14 | $4.66 | $4.79 | $4.45 | $4.75 | $4.75 | 98,978 |
| 2022-01-13 | $4.96 | $5.08 | $4.62 | $4.73 | $4.73 | 127,994 |
| 2022-01-12 | $4.98 | $5.12 | $4.81 | $4.96 | $4.96 | 87,277 |
| 2022-01-11 | $5.00 | $5.21 | $4.89 | $4.95 | $4.95 | 56,002 |
| 2022-01-10 | $5.01 | $5.26 | $4.81 | $5.01 | $5.01 | 196,467 |
| 2022-01-07 | $5.30 | $5.30 | $5.08 | $5.12 | $5.12 | 58,295 |
| 2022-01-06 | $5.64 | $5.80 | $5.13 | $5.28 | $5.28 | 185,026 |
| 2022-01-05 | $6.02 | $6.09 | $5.69 | $5.72 | $5.72 | 119,214 |
| 2022-01-04 | $5.89 | $6.07 | $5.85 | $6.02 | $6.02 | 59,674 |
| 2022-01-03 | $5.66 | $5.86 | $5.63 | $5.86 | $5.86 | 111,565 |
| 2021-12-31 | $5.90 | $6.04 | $5.52 | $5.66 | $5.66 | 235,349 |
| 2021-12-30 | $5.98 | $6.20 | $5.90 | $5.94 | $5.94 | 197,697 |
| 2021-12-29 | $6.04 | $6.31 | $5.95 | $6.08 | $6.08 | 173,925 |
| 2021-12-28 | $6.18 | $6.20 | $6.00 | $6.01 | $6.01 | 162,755 |
| 2021-12-27 | $6.80 | $7.19 | $6.04 | $6.10 | $6.10 | 300,611 |
| 2021-12-23 | $6.86 | $7.13 | $6.75 | $6.85 | $6.85 | 235,559 |
| 2021-12-22 | $7.31 | $7.51 | $6.61 | $6.83 | $6.83 | 188,508 |
| 2021-12-21 | $7.95 | $8.18 | $7.12 | $7.27 | $7.27 | 215,421 |
| 2021-12-20 | $8.28 | $8.28 | $7.68 | $8.03 | $8.03 | 156,366 |
| 2021-12-17 | $7.85 | $8.80 | $7.77 | $8.72 | $8.72 | 307,350 |