Allbirds Inc Class A (BIRD) Exchange: NASDAQ
Data as of Aug. 22, 2025
$5.25 ($-0.16) -2.96%
Allbirds Inc Class A - Daily Information
Click for more stock information on Allbirds Inc Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $5.50 |
| Previous Close | $5.25 |
| High | $5.50 |
| Low | $5.24 |
| Adjusted Open | $5.50 |
| Previous Adjusted Close | $5.25 |
| Adjusted High | $5.50 |
| Adjusted Low | $5.24 |
Invest in Allbirds Inc Class A (BIRD)
Historical Stock Data for Allbirds Inc Class A (BIRD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $5.50 | $5.50 | $5.24 | $5.25 | $5.25 | 12,694 |
| 2025-05-08 | $5.54 | $5.65 | $5.38 | $5.41 | $5.41 | 27,219 |
| 2025-05-07 | $5.50 | $5.69 | $5.29 | $5.45 | $5.45 | 21,379 |
| 2025-05-06 | $5.31 | $5.54 | $5.30 | $5.42 | $5.42 | 26,389 |
| 2025-05-05 | $5.13 | $5.47 | $5.07 | $5.40 | $5.40 | 44,095 |
| 2025-05-02 | $5.21 | $5.23 | $5.11 | $5.20 | $5.20 | 19,113 |
| 2025-05-01 | $5.08 | $5.13 | $4.93 | $5.07 | $5.07 | 12,715 |
| 2025-04-30 | $4.73 | $5.04 | $4.69 | $5.04 | $5.04 | 17,933 |
| 2025-04-29 | $5.10 | $5.10 | $4.90 | $4.90 | $4.90 | 8,121 |
| 2025-04-28 | $5.18 | $5.19 | $4.89 | $5.10 | $5.10 | 31,593 |
| 2025-04-25 | $5.16 | $5.33 | $4.98 | $5.08 | $5.08 | 25,306 |
| 2025-04-24 | $5.15 | $5.35 | $4.98 | $5.28 | $5.28 | 13,936 |
| 2025-04-23 | $5.05 | $5.41 | $4.96 | $5.15 | $5.15 | 28,556 |
| 2025-04-22 | $4.79 | $4.92 | $4.58 | $4.92 | $4.92 | 12,541 |
| 2025-04-21 | $4.91 | $4.91 | $4.56 | $4.58 | $4.58 | 22,186 |
| 2025-04-17 | $4.62 | $5.05 | $4.62 | $4.98 | $4.98 | 20,066 |
| 2025-04-16 | $4.56 | $4.78 | $4.40 | $4.58 | $4.58 | 21,897 |
| 2025-04-15 | $4.87 | $4.87 | $4.50 | $4.61 | $4.61 | 20,082 |
| 2025-04-14 | $4.52 | $4.88 | $4.52 | $4.86 | $4.86 | 69,555 |
| 2025-04-11 | $4.60 | $4.61 | $4.21 | $4.46 | $4.46 | 100,329 |
| 2025-04-10 | $4.99 | $4.99 | $4.39 | $4.40 | $4.40 | 50,700 |
| 2025-04-09 | $4.39 | $5.59 | $3.93 | $5.01 | $5.01 | 194,611 |
| 2025-04-08 | $4.68 | $4.93 | $4.38 | $4.39 | $4.39 | 140,517 |
| 2025-04-07 | $5.02 | $5.19 | $4.12 | $4.28 | $4.28 | 216,044 |
| 2025-04-04 | $5.73 | $5.92 | $5.14 | $5.29 | $5.29 | 113,256 |
| 2025-04-03 | $6.24 | $6.31 | $5.80 | $5.97 | $5.97 | 128,681 |
| 2025-04-02 | $6.34 | $7.04 | $6.34 | $6.80 | $6.80 | 48,240 |
| 2025-04-01 | $6.51 | $6.64 | $6.29 | $6.47 | $6.47 | 39,628 |
| 2025-03-31 | $5.96 | $6.49 | $5.86 | $6.44 | $6.44 | 75,376 |
| 2025-03-28 | $6.07 | $6.16 | $5.92 | $6.10 | $6.10 | 29,046 |
| 2025-03-27 | $6.04 | $6.17 | $5.98 | $6.07 | $6.07 | 21,669 |
| 2025-03-26 | $6.18 | $6.18 | $5.90 | $6.04 | $6.04 | 25,181 |
| 2025-03-25 | $5.97 | $6.15 | $5.81 | $6.06 | $6.06 | 42,666 |
| 2025-03-24 | $5.25 | $6.00 | $5.19 | $5.89 | $5.89 | 91,544 |
| 2025-03-21 | $5.27 | $5.27 | $5.08 | $5.14 | $5.14 | 48,250 |
| 2025-03-20 | $5.28 | $5.53 | $5.28 | $5.31 | $5.31 | 22,403 |
| 2025-03-19 | $5.31 | $5.46 | $5.21 | $5.38 | $5.38 | 26,503 |
| 2025-03-18 | $5.34 | $5.40 | $5.10 | $5.31 | $5.31 | 38,899 |
| 2025-03-17 | $5.26 | $5.58 | $5.25 | $5.33 | $5.33 | 34,290 |
| 2025-03-14 | $5.31 | $5.50 | $5.23 | $5.37 | $5.37 | 49,988 |
| 2025-03-13 | $5.46 | $5.56 | $5.07 | $5.10 | $5.10 | 94,764 |
| 2025-03-12 | $6.45 | $6.45 | $5.35 | $5.35 | $5.35 | 195,993 |
| 2025-03-11 | $6.50 | $6.53 | $6.01 | $6.16 | $6.16 | 87,669 |
| 2025-03-10 | $6.50 | $6.73 | $6.37 | $6.41 | $6.41 | 48,451 |
| 2025-03-07 | $6.28 | $6.64 | $6.10 | $6.63 | $6.63 | 17,790 |
| 2025-03-06 | $6.32 | $6.49 | $6.20 | $6.35 | $6.35 | 36,010 |
| 2025-03-05 | $6.38 | $6.55 | $6.23 | $6.45 | $6.45 | 30,783 |
| 2025-03-04 | $6.02 | $6.48 | $5.76 | $6.35 | $6.35 | 57,301 |
| 2025-03-03 | $6.66 | $6.66 | $5.90 | $6.03 | $6.03 | 89,522 |
| 2025-02-28 | $6.31 | $6.65 | $6.31 | $6.57 | $6.57 | 24,180 |
| 2025-02-27 | $6.54 | $6.68 | $6.37 | $6.39 | $6.39 | 23,744 |
| 2025-02-26 | $6.82 | $6.82 | $6.40 | $6.54 | $6.54 | 74,363 |
| 2025-02-25 | $6.70 | $6.70 | $6.26 | $6.61 | $6.61 | 45,103 |
| 2025-02-24 | $6.61 | $6.62 | $6.08 | $6.37 | $6.37 | 76,049 |
| 2025-02-21 | $6.86 | $7.03 | $6.45 | $6.61 | $6.61 | 82,494 |
| 2025-02-20 | $6.83 | $7.08 | $6.31 | $6.90 | $6.90 | 49,066 |
| 2025-02-19 | $7.37 | $7.39 | $6.83 | $6.83 | $6.83 | 33,715 |
| 2025-02-18 | $7.56 | $7.56 | $7.40 | $7.43 | $7.43 | 45,632 |
| 2025-02-14 | $7.52 | $7.75 | $7.37 | $7.58 | $7.58 | 47,003 |
| 2025-02-13 | $7.18 | $7.75 | $7.14 | $7.57 | $7.57 | 68,408 |
| 2025-02-12 | $6.96 | $7.25 | $6.91 | $7.17 | $7.17 | 29,781 |
| 2025-02-11 | $6.71 | $7.05 | $6.69 | $7.04 | $7.04 | 24,354 |
| 2025-02-10 | $6.77 | $7.07 | $6.67 | $6.78 | $6.78 | 28,110 |
| 2025-02-07 | $7.17 | $7.17 | $6.82 | $6.83 | $6.83 | 40,371 |
| 2025-02-06 | $7.48 | $7.48 | $7.09 | $7.16 | $7.16 | 53,487 |
| 2025-02-05 | $6.57 | $7.40 | $6.50 | $7.30 | $7.30 | 145,563 |
| 2025-02-04 | $6.38 | $6.74 | $6.27 | $6.60 | $6.60 | 45,843 |
| 2025-02-03 | $6.20 | $6.40 | $6.15 | $6.39 | $6.39 | 28,145 |
| 2025-01-31 | $6.34 | $6.75 | $6.34 | $6.35 | $6.35 | 55,037 |
| 2025-01-30 | $6.20 | $6.70 | $6.13 | $6.50 | $6.50 | 58,984 |
| 2025-01-29 | $6.21 | $6.43 | $6.13 | $6.18 | $6.18 | 25,019 |
| 2025-01-28 | $6.15 | $6.30 | $6.09 | $6.26 | $6.26 | 27,048 |
| 2025-01-27 | $6.29 | $6.64 | $6.15 | $6.18 | $6.18 | 34,065 |
| 2025-01-24 | $6.32 | $6.81 | $6.30 | $6.45 | $6.45 | 57,439 |
| 2025-01-23 | $6.50 | $6.50 | $6.25 | $6.36 | $6.36 | 59,746 |
| 2025-01-22 | $6.80 | $6.84 | $6.43 | $6.52 | $6.52 | 59,216 |
| 2025-01-21 | $7.06 | $7.16 | $6.70 | $6.81 | $6.81 | 35,711 |
| 2025-01-17 | $6.97 | $7.01 | $6.76 | $6.95 | $6.95 | 16,918 |
| 2025-01-16 | $6.97 | $7.08 | $6.85 | $6.97 | $6.97 | 19,613 |
| 2025-01-15 | $6.62 | $7.00 | $6.50 | $6.94 | $6.94 | 79,184 |
| 2025-01-14 | $6.45 | $6.68 | $6.22 | $6.49 | $6.49 | 41,799 |
| 2025-01-13 | $6.68 | $6.72 | $6.11 | $6.40 | $6.40 | 126,800 |
| 2025-01-10 | $6.98 | $6.98 | $6.66 | $6.79 | $6.79 | 37,029 |
| 2025-01-08 | $7.15 | $7.20 | $6.91 | $6.98 | $6.98 | 34,769 |
| 2025-01-07 | $7.14 | $7.60 | $7.05 | $7.19 | $7.19 | 44,553 |
| 2025-01-06 | $7.27 | $7.50 | $7.12 | $7.18 | $7.18 | 71,602 |
| 2025-01-03 | $6.67 | $7.28 | $6.67 | $7.18 | $7.18 | 48,916 |
| 2025-01-02 | $6.91 | $7.15 | $6.61 | $6.66 | $6.66 | 63,920 |
| 2024-12-31 | $7.12 | $7.15 | $6.54 | $6.97 | $6.97 | 144,739 |
| 2024-12-30 | $7.17 | $7.43 | $6.93 | $7.17 | $7.17 | 95,386 |
| 2024-12-27 | $7.20 | $7.39 | $7.00 | $7.39 | $7.39 | 99,179 |
| 2024-12-26 | $7.03 | $7.33 | $6.95 | $7.33 | $7.33 | 47,188 |
| 2024-12-24 | $7.15 | $7.35 | $7.01 | $7.19 | $7.19 | 49,728 |
| 2024-12-23 | $7.06 | $7.20 | $6.78 | $7.20 | $7.20 | 59,259 |
| 2024-12-20 | $7.03 | $7.40 | $6.99 | $7.15 | $7.15 | 36,604 |
| 2024-12-19 | $7.03 | $7.42 | $6.92 | $6.98 | $6.98 | 70,624 |
| 2024-12-18 | $7.71 | $7.85 | $6.77 | $6.94 | $6.94 | 131,156 |
| 2024-12-17 | $7.87 | $7.87 | $7.58 | $7.74 | $7.74 | 45,278 |
| 2024-12-16 | $8.28 | $8.28 | $7.74 | $7.79 | $7.79 | 65,050 |
| 2024-12-13 | $7.85 | $8.24 | $7.71 | $8.19 | $8.19 | 57,534 |
| 2024-12-12 | $8.13 | $8.19 | $7.82 | $7.89 | $7.89 | 49,278 |
| 2024-12-11 | $8.43 | $8.73 | $8.15 | $8.16 | $8.16 | 47,076 |
| 2024-12-10 | $8.04 | $8.65 | $7.85 | $8.45 | $8.45 | 120,089 |
| 2024-12-09 | $8.06 | $8.42 | $7.75 | $8.04 | $8.04 | 106,731 |
| 2024-12-06 | $7.72 | $7.93 | $7.62 | $7.85 | $7.85 | 52,770 |
| 2024-12-05 | $7.74 | $7.85 | $7.47 | $7.72 | $7.72 | 56,071 |
| 2024-12-04 | $7.91 | $7.93 | $7.59 | $7.80 | $7.80 | 55,220 |
| 2024-12-03 | $8.13 | $8.37 | $7.98 | $8.04 | $8.04 | 26,202 |
| 2024-12-02 | $8.06 | $8.87 | $7.75 | $8.19 | $8.19 | 112,751 |
| 2024-11-29 | $7.89 | $8.07 | $7.81 | $7.99 | $7.99 | 20,564 |
| 2024-11-27 | $7.74 | $8.07 | $7.61 | $7.81 | $7.81 | 70,576 |
| 2024-11-26 | $8.03 | $8.37 | $7.67 | $7.78 | $7.78 | 71,530 |
| 2024-11-25 | $8.44 | $9.14 | $8.28 | $8.28 | $8.28 | 125,980 |
| 2024-11-22 | $7.98 | $8.37 | $7.96 | $8.30 | $8.30 | 27,384 |
| 2024-11-21 | $8.02 | $8.15 | $7.72 | $8.04 | $8.04 | 30,363 |
| 2024-11-20 | $7.81 | $8.12 | $7.68 | $7.95 | $7.95 | 45,397 |
| 2024-11-19 | $7.37 | $7.86 | $7.37 | $7.80 | $7.80 | 32,094 |
| 2024-11-18 | $7.51 | $7.73 | $7.36 | $7.42 | $7.42 | 40,133 |
| 2024-11-15 | $8.00 | $8.03 | $7.25 | $7.29 | $7.29 | 97,682 |
| 2024-11-14 | $8.40 | $8.45 | $8.06 | $8.06 | $8.06 | 44,501 |
| 2024-11-13 | $8.04 | $8.59 | $8.04 | $8.31 | $8.31 | 79,180 |
| 2024-11-12 | $7.89 | $8.20 | $7.66 | $8.04 | $8.04 | 132,125 |
| 2024-11-11 | $8.12 | $8.57 | $7.65 | $7.99 | $7.99 | 133,980 |
| 2024-11-08 | $8.80 | $8.95 | $7.87 | $7.95 | $7.95 | 259,696 |
| 2024-11-07 | $10.17 | $10.32 | $8.56 | $8.72 | $8.72 | 353,360 |
| 2024-11-06 | $11.82 | $11.82 | $10.89 | $11.14 | $11.14 | 103,970 |
| 2024-11-05 | $11.15 | $11.68 | $11.10 | $11.36 | $11.36 | 34,922 |
| 2024-11-04 | $10.95 | $11.21 | $10.94 | $11.10 | $11.10 | 18,096 |
| 2024-11-01 | $11.20 | $11.35 | $11.03 | $11.06 | $11.06 | 19,272 |
| 2024-10-31 | $11.17 | $11.17 | $10.88 | $11.03 | $11.03 | 32,520 |
| 2024-10-30 | $11.08 | $11.65 | $11.07 | $11.27 | $11.27 | 32,467 |
| 2024-10-29 | $11.57 | $11.57 | $11.11 | $11.14 | $11.14 | 25,255 |
| 2024-10-28 | $10.49 | $12.12 | $10.44 | $11.78 | $11.78 | 111,727 |
| 2024-10-25 | $10.51 | $10.51 | $10.23 | $10.44 | $10.44 | 67,338 |
| 2024-10-24 | $10.39 | $10.43 | $10.10 | $10.40 | $10.40 | 111,404 |
| 2024-10-23 | $10.23 | $10.37 | $10.21 | $10.27 | $10.27 | 108,351 |
| 2024-10-22 | $9.96 | $10.31 | $9.96 | $10.25 | $10.25 | 68,360 |
| 2024-10-21 | $9.80 | $10.41 | $9.80 | $10.04 | $10.04 | 74,846 |
| 2024-10-18 | $9.85 | $9.91 | $9.61 | $9.80 | $9.80 | 37,377 |
| 2024-10-17 | $10.10 | $10.10 | $9.80 | $9.87 | $9.87 | 59,371 |
| 2024-10-16 | $10.10 | $10.17 | $9.78 | $10.03 | $10.03 | 64,784 |
| 2024-10-15 | $10.25 | $10.40 | $9.91 | $9.91 | $9.91 | 46,952 |
| 2024-10-14 | $10.59 | $10.64 | $10.21 | $10.24 | $10.24 | 45,051 |
| 2024-10-11 | $10.43 | $10.79 | $10.22 | $10.53 | $10.53 | 20,643 |
| 2024-10-10 | $10.42 | $10.49 | $10.15 | $10.49 | $10.49 | 20,742 |
| 2024-10-09 | $10.60 | $10.84 | $10.42 | $10.42 | $10.42 | 20,014 |
| 2024-10-08 | $10.56 | $10.69 | $10.42 | $10.58 | $10.58 | 20,526 |
| 2024-10-07 | $10.84 | $11.00 | $10.29 | $10.63 | $10.63 | 27,848 |
| 2024-10-04 | $11.15 | $11.18 | $10.74 | $10.94 | $10.94 | 20,106 |
| 2024-10-03 | $10.88 | $11.04 | $10.77 | $10.88 | $10.88 | 14,327 |
| 2024-10-02 | $10.93 | $11.11 | $10.69 | $11.04 | $11.04 | 23,770 |
| 2024-10-01 | $11.60 | $11.91 | $10.79 | $10.91 | $10.91 | 54,975 |
| 2024-09-30 | $11.80 | $12.07 | $11.41 | $11.80 | $11.80 | 52,718 |
| 2024-09-27 | $11.71 | $12.21 | $11.71 | $11.91 | $11.91 | 30,865 |
| 2024-09-26 | $12.60 | $12.60 | $11.52 | $11.63 | $11.63 | 62,421 |
| 2024-09-25 | $11.49 | $12.55 | $10.82 | $12.49 | $12.49 | 58,356 |
| 2024-09-24 | $11.66 | $11.75 | $11.17 | $11.41 | $11.41 | 53,621 |
| 2024-09-23 | $12.60 | $12.65 | $11.61 | $11.61 | $11.61 | 36,515 |
| 2024-09-20 | $12.71 | $12.71 | $12.22 | $12.46 | $12.46 | 42,315 |
| 2024-09-19 | $12.74 | $13.18 | $12.49 | $12.80 | $12.80 | 71,660 |
| 2024-09-18 | $12.50 | $12.94 | $12.13 | $12.35 | $12.35 | 20,959 |
| 2024-09-17 | $12.72 | $12.88 | $12.46 | $12.70 | $12.70 | 15,493 |
| 2024-09-16 | $12.49 | $13.00 | $12.03 | $12.59 | $12.59 | 25,075 |
| 2024-09-13 | $13.39 | $13.43 | $11.90 | $12.48 | $12.48 | 48,201 |
| 2024-09-12 | $13.79 | $14.20 | $12.72 | $13.12 | $13.12 | 63,397 |
| 2024-09-11 | $11.00 | $14.56 | $10.98 | $13.79 | $13.79 | 123,059 |
| 2024-09-10 | $10.52 | $11.07 | $10.49 | $10.98 | $10.98 | 50,087 |
| 2024-09-09 | $10.29 | $11.16 | $9.74 | $10.49 | $10.49 | 96,955 |
| 2024-09-06 | $10.08 | $11.85 | $9.54 | $10.73 | $10.73 | 114,339 |
| 2024-09-05 | $10.88 | $11.40 | $9.69 | $9.69 | $9.69 | 153,596 |
| 2024-09-04 | $0.61 | $0.62 | $0.57 | $0.57 | $11.44 | 45,728 |
| 2024-09-03 | $0.70 | $0.70 | $0.57 | $0.59 | $11.74 | 93,372 |
| 2024-08-30 | $0.66 | $0.72 | $0.60 | $0.71 | $14.13 | 87,685 |
| 2024-08-29 | $0.75 | $0.75 | $0.71 | $0.72 | $14.33 | 16,736 |
| 2024-08-28 | $0.75 | $0.78 | $0.72 | $0.74 | $14.75 | 20,561 |
| 2024-08-27 | $0.80 | $0.82 | $0.74 | $0.76 | $15.19 | 24,352 |
| 2024-08-26 | $0.86 | $0.92 | $0.81 | $0.81 | $16.26 | 32,658 |
| 2024-08-23 | $0.83 | $0.87 | $0.80 | $0.86 | $17.20 | 40,781 |
| 2024-08-22 | $0.78 | $0.84 | $0.73 | $0.81 | $16.26 | 46,358 |
| 2024-08-21 | $0.72 | $0.77 | $0.72 | $0.77 | $15.39 | 31,779 |
| 2024-08-20 | $0.72 | $0.74 | $0.72 | $0.73 | $14.63 | 26,690 |
| 2024-08-19 | $0.74 | $0.74 | $0.70 | $0.73 | $14.67 | 52,327 |
| 2024-08-16 | $0.68 | $0.74 | $0.68 | $0.74 | $14.80 | 54,790 |
| 2024-08-15 | $0.65 | $0.69 | $0.65 | $0.69 | $13.75 | 50,272 |
| 2024-08-14 | $0.64 | $0.65 | $0.61 | $0.65 | $0.65 | 610,433 |
| 2024-08-13 | $0.63 | $0.64 | $0.55 | $0.64 | $0.64 | 889,203 |
| 2024-08-12 | $0.62 | $0.64 | $0.57 | $0.62 | $0.62 | 2,422,443 |
| 2024-08-09 | $0.65 | $0.65 | $0.62 | $0.62 | $0.62 | 559,780 |
| 2024-08-08 | $0.61 | $0.68 | $0.54 | $0.63 | $0.63 | 905,178 |
| 2024-08-07 | $0.61 | $0.84 | $0.59 | $0.61 | $0.61 | 2,841,511 |
| 2024-08-06 | $0.55 | $0.63 | $0.55 | $0.58 | $0.58 | 537,778 |
| 2024-08-05 | $0.50 | $0.59 | $0.50 | $0.56 | $0.56 | 984,429 |
| 2024-08-02 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 869,983 |
| 2024-08-01 | $0.63 | $0.66 | $0.61 | $0.62 | $0.62 | 874,403 |
| 2024-07-31 | $0.63 | $0.67 | $0.61 | $0.62 | $0.62 | 669,197 |
| 2024-07-30 | $0.65 | $0.67 | $0.60 | $0.61 | $0.61 | 590,668 |
| 2024-07-29 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 394,782 |
| 2024-07-26 | $0.66 | $0.69 | $0.65 | $0.66 | $0.66 | 465,154 |
| 2024-07-25 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 418,641 |
| 2024-07-24 | $0.67 | $0.69 | $0.64 | $0.64 | $0.64 | 552,594 |
| 2024-07-23 | $0.68 | $0.71 | $0.66 | $0.68 | $0.68 | 658,955 |
| 2024-07-22 | $0.65 | $0.68 | $0.63 | $0.67 | $0.67 | 581,553 |
| 2024-07-19 | $0.66 | $0.67 | $0.63 | $0.65 | $0.65 | 278,621 |
| 2024-07-18 | $0.70 | $0.72 | $0.63 | $0.64 | $0.64 | 1,260,742 |
| 2024-07-17 | $0.70 | $0.76 | $0.65 | $0.69 | $0.69 | 1,469,685 |
| 2024-07-16 | $0.68 | $0.71 | $0.65 | $0.69 | $0.69 | 722,431 |
| 2024-07-15 | $0.65 | $0.73 | $0.65 | $0.66 | $0.66 | 2,837,057 |
| 2024-07-12 | $0.71 | $0.74 | $0.57 | $0.60 | $0.60 | 3,441,466 |
| 2024-07-11 | $0.60 | $0.72 | $0.59 | $0.68 | $0.68 | 3,306,752 |
| 2024-07-10 | $0.49 | $0.63 | $0.49 | $0.58 | $0.58 | 2,380,032 |
| 2024-07-09 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 632,256 |
| 2024-07-08 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 643,544 |
| 2024-07-05 | $0.49 | $0.50 | $0.49 | $0.50 | $0.50 | 472,464 |
| 2024-07-03 | $0.48 | $0.52 | $0.47 | $0.50 | $0.50 | 731,449 |
| 2024-07-02 | $0.49 | $0.50 | $0.45 | $0.48 | $0.48 | 1,555,539 |
| 2024-07-01 | $0.52 | $0.52 | $0.50 | $0.50 | $0.50 | 1,946,728 |
| 2024-06-28 | $0.62 | $0.62 | $0.50 | $0.50 | $0.50 | 12,241,467 |
| 2024-06-27 | $0.60 | $0.63 | $0.59 | $0.62 | $0.62 | 737,477 |
| 2024-06-26 | $0.60 | $0.62 | $0.59 | $0.60 | $0.60 | 861,528 |
| 2024-06-25 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 752,659 |
| 2024-06-24 | $0.57 | $0.60 | $0.56 | $0.59 | $0.59 | 854,214 |
| 2024-06-21 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 786,112 |
| 2024-06-20 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 516,280 |
| 2024-06-18 | $0.53 | $0.55 | $0.51 | $0.53 | $0.53 | 481,830 |
| 2024-06-17 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 473,938 |
| 2024-06-14 | $0.54 | $0.54 | $0.51 | $0.53 | $0.53 | 594,593 |
| 2024-06-13 | $0.58 | $0.58 | $0.53 | $0.54 | $0.54 | 510,151 |
| 2024-06-12 | $0.55 | $0.60 | $0.55 | $0.56 | $0.56 | 938,242 |
| 2024-06-11 | $0.54 | $0.55 | $0.53 | $0.55 | $0.55 | 698,091 |
| 2024-06-10 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 541,056 |
| 2024-06-07 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 607,073 |
| 2024-06-06 | $0.56 | $0.56 | $0.52 | $0.54 | $0.54 | 886,515 |
| 2024-06-05 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 630,520 |
| 2024-06-04 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 445,528 |
| 2024-06-03 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 1,215,315 |
| 2024-05-31 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 614,520 |
| 2024-05-30 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 899,056 |
| 2024-05-29 | $0.59 | $0.61 | $0.55 | $0.58 | $0.58 | 1,623,424 |
| 2024-05-28 | $0.63 | $0.64 | $0.61 | $0.61 | $0.61 | 698,933 |
| 2024-05-24 | $0.63 | $0.65 | $0.59 | $0.63 | $0.63 | 2,438,236 |
| 2024-05-23 | $0.71 | $0.72 | $0.62 | $0.62 | $0.62 | 1,874,939 |
| 2024-05-22 | $0.72 | $0.75 | $0.67 | $0.70 | $0.70 | 881,107 |
| 2024-05-21 | $0.73 | $0.73 | $0.69 | $0.71 | $0.71 | 570,794 |
| 2024-05-20 | $0.76 | $0.77 | $0.71 | $0.72 | $0.72 | 720,606 |
| 2024-05-17 | $0.77 | $0.78 | $0.71 | $0.73 | $0.73 | 756,229 |
| 2024-05-16 | $0.71 | $0.77 | $0.71 | $0.76 | $0.76 | 955,384 |
| 2024-05-15 | $0.76 | $0.82 | $0.70 | $0.72 | $0.72 | 938,336 |
| 2024-05-14 | $0.69 | $0.82 | $0.69 | $0.73 | $0.73 | 2,526,544 |
| 2024-05-13 | $0.60 | $0.72 | $0.57 | $0.69 | $0.69 | 3,468,841 |
| 2024-05-10 | $0.60 | $0.60 | $0.57 | $0.57 | $0.57 | 742,946 |
| 2024-05-09 | $0.61 | $0.63 | $0.58 | $0.60 | $0.60 | 1,622,702 |
| 2024-05-08 | $0.67 | $0.67 | $0.61 | $0.62 | $0.62 | 1,211,438 |
| 2024-05-07 | $0.63 | $0.68 | $0.62 | $0.67 | $0.67 | 760,753 |
| 2024-05-06 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 766,841 |
| 2024-05-03 | $0.62 | $0.63 | $0.60 | $0.61 | $0.61 | 464,791 |
| 2024-05-02 | $0.57 | $0.62 | $0.54 | $0.62 | $0.62 | 994,860 |
| 2024-05-01 | $0.60 | $0.61 | $0.54 | $0.55 | $0.55 | 2,779,530 |
| 2024-04-30 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 824,597 |
| 2024-04-29 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 726,734 |
| 2024-04-26 | $0.62 | $0.63 | $0.61 | $0.61 | $0.61 | 328,201 |
| 2024-04-25 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 431,792 |
| 2024-04-24 | $0.67 | $0.68 | $0.62 | $0.63 | $0.63 | 489,700 |
| 2024-04-23 | $0.65 | $0.70 | $0.62 | $0.69 | $0.69 | 1,275,010 |
| 2024-04-22 | $0.60 | $0.77 | $0.60 | $0.65 | $0.65 | 3,509,289 |
| 2024-04-19 | $0.56 | $0.61 | $0.56 | $0.60 | $0.60 | 883,639 |
| 2024-04-18 | $0.60 | $0.61 | $0.57 | $0.57 | $0.57 | 905,633 |
| 2024-04-17 | $0.61 | $0.63 | $0.57 | $0.59 | $0.59 | 868,343 |
| 2024-04-16 | $0.55 | $0.63 | $0.54 | $0.61 | $0.61 | 1,945,040 |
| 2024-04-15 | $0.62 | $0.62 | $0.54 | $0.55 | $0.55 | 3,524,334 |
| 2024-04-12 | $0.62 | $0.64 | $0.57 | $0.62 | $0.62 | 2,359,650 |
| 2024-04-11 | $0.63 | $0.64 | $0.60 | $0.63 | $0.63 | 2,109,000 |
| 2024-04-10 | $0.63 | $0.64 | $0.60 | $0.63 | $0.63 | 1,304,235 |
| 2024-04-09 | $0.64 | $0.66 | $0.63 | $0.63 | $0.63 | 776,644 |
| 2024-04-08 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 613,515 |
| 2024-04-05 | $0.62 | $0.67 | $0.60 | $0.65 | $0.65 | 1,362,716 |
| 2024-04-04 | $0.64 | $0.67 | $0.61 | $0.61 | $0.61 | 649,947 |
| 2024-04-03 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 494,950 |
| 2024-04-02 | $0.65 | $0.65 | $0.61 | $0.64 | $0.64 | 1,653,785 |
| 2024-04-01 | $0.70 | $0.72 | $0.63 | $0.64 | $0.64 | 1,732,870 |
| 2024-03-28 | $0.67 | $0.73 | $0.67 | $0.69 | $0.69 | 1,294,747 |
| 2024-03-27 | $0.63 | $0.67 | $0.61 | $0.66 | $0.66 | 961,946 |
| 2024-03-26 | $0.65 | $0.67 | $0.61 | $0.62 | $0.62 | 1,399,591 |
| 2024-03-25 | $0.70 | $0.71 | $0.64 | $0.64 | $0.64 | 1,605,147 |
| 2024-03-22 | $0.72 | $0.74 | $0.68 | $0.69 | $0.69 | 963,716 |
| 2024-03-21 | $0.70 | $0.77 | $0.70 | $0.74 | $0.74 | 983,605 |
| 2024-03-20 | $0.70 | $0.71 | $0.66 | $0.70 | $0.70 | 1,049,217 |
| 2024-03-19 | $0.72 | $0.75 | $0.67 | $0.68 | $0.68 | 1,064,180 |
| 2024-03-18 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 1,005,471 |
| 2024-03-15 | $0.78 | $0.79 | $0.67 | $0.73 | $0.73 | 2,286,336 |
| 2024-03-14 | $0.77 | $0.82 | $0.76 | $0.76 | $0.76 | 2,362,445 |
| 2024-03-13 | $0.78 | $0.81 | $0.68 | $0.75 | $0.75 | 3,452,378 |
| 2024-03-12 | $0.84 | $0.95 | $0.79 | $0.93 | $0.93 | 2,355,641 |
| 2024-03-11 | $0.87 | $0.90 | $0.81 | $0.83 | $0.83 | 997,045 |
| 2024-03-08 | $0.92 | $0.93 | $0.86 | $0.87 | $0.87 | 732,644 |
| 2024-03-07 | $0.90 | $0.90 | $0.85 | $0.89 | $0.89 | 733,530 |
| 2024-03-06 | $0.91 | $0.93 | $0.85 | $0.88 | $0.88 | 663,385 |
| 2024-03-05 | $0.89 | $0.92 | $0.87 | $0.88 | $0.88 | 444,963 |
| 2024-03-04 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 502,279 |
| 2024-03-01 | $0.91 | $0.96 | $0.86 | $0.91 | $0.91 | 967,674 |
| 2024-02-29 | $0.94 | $0.97 | $0.91 | $0.91 | $0.91 | 427,553 |
| 2024-02-28 | $0.96 | $0.97 | $0.93 | $0.94 | $0.94 | 333,090 |
| 2024-02-27 | $0.97 | $0.98 | $0.94 | $0.97 | $0.97 | 395,658 |
| 2024-02-26 | $0.95 | $1.00 | $0.92 | $0.95 | $0.95 | 456,992 |
| 2024-02-23 | $0.90 | $0.94 | $0.85 | $0.92 | $0.92 | 582,001 |
| 2024-02-22 | $0.93 | $0.93 | $0.89 | $0.90 | $0.90 | 524,715 |
| 2024-02-21 | $0.92 | $0.95 | $0.88 | $0.93 | $0.93 | 978,502 |
| 2024-02-20 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 873,951 |
| 2024-02-16 | $1.03 | $1.03 | $0.94 | $0.96 | $0.96 | 984,047 |
| 2024-02-15 | $1.00 | $1.04 | $0.98 | $1.03 | $1.03 | 488,777 |
| 2024-02-14 | $1.00 | $1.00 | $0.94 | $0.99 | $0.99 | 379,298 |
| 2024-02-13 | $1.01 | $1.02 | $0.95 | $0.96 | $0.96 | 826,459 |
| 2024-02-12 | $0.95 | $1.05 | $0.95 | $1.04 | $1.04 | 640,577 |
| 2024-02-09 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 328,962 |
| 2024-02-08 | $0.93 | $0.98 | $0.93 | $0.96 | $0.96 | 303,399 |
| 2024-02-07 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 640,062 |
| 2024-02-06 | $0.94 | $0.98 | $0.92 | $0.96 | $0.96 | 297,142 |
| 2024-02-05 | $1.01 | $1.01 | $0.92 | $0.92 | $0.92 | 593,906 |
| 2024-02-02 | $0.96 | $1.06 | $0.94 | $1.01 | $1.01 | 879,833 |
| 2024-02-01 | $1.00 | $1.01 | $0.94 | $0.98 | $0.98 | 571,192 |
| 2024-01-31 | $1.00 | $1.03 | $0.95 | $0.96 | $0.96 | 576,745 |
| 2024-01-30 | $1.05 | $1.06 | $1.01 | $1.01 | $1.01 | 305,893 |
| 2024-01-29 | $1.03 | $1.07 | $0.99 | $1.06 | $1.06 | 455,208 |
| 2024-01-26 | $1.02 | $1.08 | $1.02 | $1.03 | $1.03 | 319,868 |
| 2024-01-25 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 536,654 |
| 2024-01-24 | $1.12 | $1.12 | $1.02 | $1.03 | $1.03 | 425,661 |
| 2024-01-23 | $1.07 | $1.12 | $1.06 | $1.09 | $1.09 | 777,311 |
| 2024-01-22 | $0.95 | $1.06 | $0.95 | $1.05 | $1.05 | 663,329 |
| 2024-01-19 | $1.01 | $1.03 | $0.93 | $0.98 | $0.98 | 769,950 |
| 2024-01-18 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 607,357 |
| 2024-01-17 | $0.99 | $1.02 | $0.93 | $0.97 | $0.97 | 736,488 |
| 2024-01-16 | $1.01 | $1.02 | $0.95 | $0.99 | $0.99 | 1,120,655 |
| 2024-01-12 | $1.04 | $1.08 | $0.99 | $1.00 | $1.00 | 987,434 |
| 2024-01-11 | $1.11 | $1.11 | $1.02 | $1.02 | $1.02 | 826,694 |
| 2024-01-10 | $1.02 | $1.13 | $1.02 | $1.09 | $1.09 | 810,585 |
| 2024-01-09 | $1.09 | $1.10 | $1.02 | $1.03 | $1.03 | 1,375,165 |
| 2024-01-08 | $1.11 | $1.18 | $1.07 | $1.12 | $1.12 | 1,377,464 |
| 2024-01-05 | $1.18 | $1.21 | $1.10 | $1.10 | $1.10 | 939,254 |
| 2024-01-04 | $1.28 | $1.28 | $1.18 | $1.18 | $1.18 | 744,518 |
| 2024-01-03 | $1.29 | $1.33 | $1.19 | $1.28 | $1.28 | 1,239,078 |
| 2024-01-02 | $1.20 | $1.40 | $1.20 | $1.30 | $1.30 | 914,199 |
| 2023-12-29 | $1.33 | $1.34 | $1.21 | $1.23 | $1.23 | 1,685,706 |
| 2023-12-28 | $1.42 | $1.42 | $1.33 | $1.34 | $1.34 | 1,169,870 |
| 2023-12-27 | $1.41 | $1.45 | $1.30 | $1.43 | $1.43 | 1,771,101 |
| 2023-12-26 | $1.22 | $1.43 | $1.20 | $1.41 | $1.41 | 1,975,811 |
| 2023-12-22 | $1.13 | $1.25 | $1.11 | $1.23 | $1.23 | 1,922,636 |
| 2023-12-21 | $1.13 | $1.15 | $1.08 | $1.13 | $1.13 | 540,093 |
| 2023-12-20 | $1.12 | $1.15 | $1.07 | $1.11 | $1.11 | 951,212 |
| 2023-12-19 | $1.06 | $1.15 | $1.05 | $1.11 | $1.11 | 1,438,351 |
| 2023-12-18 | $1.10 | $1.12 | $1.04 | $1.05 | $1.05 | 809,870 |
| 2023-12-15 | $1.12 | $1.15 | $1.09 | $1.11 | $1.11 | 1,380,563 |
| 2023-12-14 | $1.13 | $1.22 | $1.10 | $1.12 | $1.12 | 1,263,954 |
| 2023-12-13 | $1.02 | $1.12 | $0.98 | $1.11 | $1.11 | 1,030,821 |
| 2023-12-12 | $1.08 | $1.08 | $0.97 | $1.01 | $1.01 | 915,575 |
| 2023-12-11 | $1.09 | $1.11 | $1.05 | $1.07 | $1.07 | 618,677 |
| 2023-12-08 | $1.09 | $1.16 | $1.05 | $1.06 | $1.06 | 1,187,271 |
| 2023-12-07 | $1.14 | $1.17 | $1.08 | $1.14 | $1.14 | 698,778 |
| 2023-12-06 | $1.07 | $1.18 | $1.07 | $1.13 | $1.13 | 1,190,699 |
| 2023-12-05 | $1.09 | $1.10 | $1.00 | $1.08 | $1.08 | 1,243,943 |
| 2023-12-04 | $1.05 | $1.09 | $1.00 | $1.02 | $1.02 | 1,554,448 |
| 2023-12-01 | $0.91 | $1.04 | $0.91 | $1.03 | $1.03 | 1,064,880 |
| 2023-11-30 | $0.99 | $1.00 | $0.90 | $0.90 | $0.90 | 768,164 |
| 2023-11-29 | $1.02 | $1.07 | $0.95 | $0.97 | $0.97 | 838,458 |
| 2023-11-28 | $0.98 | $1.03 | $0.97 | $1.01 | $1.01 | 567,247 |
| 2023-11-27 | $0.89 | $1.03 | $0.87 | $0.98 | $0.98 | 2,092,843 |
| 2023-11-24 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 311,495 |
| 2023-11-22 | $0.88 | $0.91 | $0.86 | $0.88 | $0.88 | 373,110 |
| 2023-11-21 | $0.92 | $0.93 | $0.81 | $0.86 | $0.86 | 806,336 |
| 2023-11-20 | $0.94 | $1.01 | $0.91 | $0.95 | $0.95 | 1,354,813 |
| 2023-11-17 | $0.89 | $0.95 | $0.83 | $0.92 | $0.92 | 1,567,552 |
| 2023-11-16 | $0.80 | $0.89 | $0.80 | $0.87 | $0.87 | 1,872,960 |
| 2023-11-15 | $0.77 | $0.83 | $0.77 | $0.81 | $0.81 | 784,979 |
| 2023-11-14 | $0.69 | $0.79 | $0.69 | $0.76 | $0.76 | 1,235,675 |
| 2023-11-13 | $0.67 | $0.70 | $0.64 | $0.67 | $0.67 | 1,137,654 |
| 2023-11-10 | $0.73 | $0.73 | $0.67 | $0.67 | $0.67 | 1,931,996 |
| 2023-11-09 | $0.82 | $0.87 | $0.72 | $0.72 | $0.72 | 2,785,568 |
| 2023-11-08 | $0.95 | $0.99 | $0.91 | $0.95 | $0.95 | 1,186,249 |
| 2023-11-07 | $0.92 | $0.99 | $0.92 | $0.95 | $0.95 | 583,122 |
| 2023-11-06 | $0.98 | $0.98 | $0.90 | $0.93 | $0.93 | 410,756 |
| 2023-11-03 | $0.91 | $0.99 | $0.91 | $0.94 | $0.94 | 604,689 |
| 2023-11-02 | $0.83 | $0.91 | $0.81 | $0.91 | $0.91 | 1,093,212 |
| 2023-11-01 | $0.87 | $0.87 | $0.77 | $0.81 | $0.81 | 1,332,983 |
| 2023-10-31 | $0.84 | $0.87 | $0.84 | $0.86 | $0.86 | 555,170 |
| 2023-10-30 | $0.85 | $0.86 | $0.81 | $0.83 | $0.83 | 480,017 |
| 2023-10-27 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 324,386 |
| 2023-10-26 | $0.84 | $0.86 | $0.80 | $0.82 | $0.82 | 763,635 |
| 2023-10-25 | $0.90 | $0.91 | $0.84 | $0.84 | $0.84 | 691,757 |
| 2023-10-24 | $0.93 | $0.95 | $0.89 | $0.90 | $0.90 | 467,600 |
| 2023-10-23 | $0.92 | $0.93 | $0.88 | $0.90 | $0.90 | 596,182 |
| 2023-10-20 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 534,159 |
| 2023-10-19 | $0.98 | $1.00 | $0.94 | $0.95 | $0.95 | 465,414 |
| 2023-10-18 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 680,797 |
| 2023-10-17 | $0.97 | $1.03 | $0.97 | $1.01 | $1.01 | 732,798 |
| 2023-10-16 | $0.93 | $1.01 | $0.91 | $0.98 | $0.98 | 1,531,942 |
| 2023-10-13 | $0.94 | $0.96 | $0.88 | $0.90 | $0.90 | 749,387 |
| 2023-10-12 | $0.97 | $0.99 | $0.92 | $0.93 | $0.93 | 521,428 |
| 2023-10-11 | $1.00 | $1.01 | $0.93 | $0.94 | $0.94 | 931,809 |
| 2023-10-10 | $0.96 | $1.01 | $0.94 | $0.98 | $0.98 | 742,203 |
| 2023-10-09 | $1.02 | $1.05 | $0.91 | $0.95 | $0.95 | 3,630,631 |
| 2023-10-06 | $1.05 | $1.08 | $1.03 | $1.05 | $1.05 | 712,418 |
| 2023-10-05 | $1.07 | $1.07 | $1.02 | $1.04 | $1.04 | 565,897 |
| 2023-10-04 | $1.10 | $1.11 | $1.03 | $1.05 | $1.05 | 951,082 |
| 2023-10-03 | $1.16 | $1.18 | $1.08 | $1.08 | $1.08 | 707,129 |
| 2023-10-02 | $1.12 | $1.17 | $1.08 | $1.15 | $1.15 | 818,754 |
| 2023-09-29 | $1.12 | $1.13 | $1.09 | $1.11 | $1.11 | 486,485 |
| 2023-09-28 | $1.13 | $1.13 | $1.08 | $1.11 | $1.11 | 564,488 |
| 2023-09-27 | $1.15 | $1.15 | $1.08 | $1.10 | $1.10 | 544,157 |
| 2023-09-26 | $1.13 | $1.16 | $1.10 | $1.11 | $1.11 | 467,072 |
| 2023-09-25 | $1.13 | $1.13 | $1.10 | $1.10 | $1.10 | 729,174 |
| 2023-09-22 | $1.17 | $1.19 | $1.13 | $1.13 | $1.13 | 642,925 |
| 2023-09-21 | $1.23 | $1.24 | $1.15 | $1.15 | $1.15 | 1,372,684 |
| 2023-09-20 | $1.27 | $1.29 | $1.23 | $1.25 | $1.25 | 609,619 |
| 2023-09-19 | $1.26 | $1.27 | $1.24 | $1.26 | $1.26 | 560,635 |
| 2023-09-18 | $1.29 | $1.29 | $1.23 | $1.24 | $1.24 | 833,133 |
| 2023-09-15 | $1.36 | $1.37 | $1.28 | $1.29 | $1.29 | 1,327,391 |
| 2023-09-14 | $1.37 | $1.40 | $1.34 | $1.36 | $1.36 | 473,926 |
| 2023-09-13 | $1.43 | $1.43 | $1.34 | $1.35 | $1.35 | 542,097 |
| 2023-09-12 | $1.33 | $1.46 | $1.33 | $1.41 | $1.41 | 932,589 |
| 2023-09-11 | $1.28 | $1.38 | $1.25 | $1.33 | $1.33 | 1,521,646 |
| 2023-09-08 | $1.25 | $1.31 | $1.24 | $1.28 | $1.28 | 763,854 |
| 2023-09-07 | $1.26 | $1.28 | $1.20 | $1.26 | $1.26 | 1,029,589 |
| 2023-09-06 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 410,137 |
| 2023-09-05 | $1.33 | $1.33 | $1.24 | $1.27 | $1.27 | 862,725 |
| 2023-09-01 | $1.29 | $1.34 | $1.28 | $1.31 | $1.31 | 731,074 |
| 2023-08-31 | $1.34 | $1.34 | $1.28 | $1.29 | $1.29 | 515,781 |
| 2023-08-30 | $1.33 | $1.35 | $1.30 | $1.33 | $1.33 | 458,980 |
| 2023-08-29 | $1.34 | $1.40 | $1.32 | $1.32 | $1.32 | 786,058 |
| 2023-08-28 | $1.30 | $1.34 | $1.29 | $1.32 | $1.32 | 1,013,720 |
| 2023-08-25 | $1.31 | $1.35 | $1.27 | $1.30 | $1.30 | 696,460 |
| 2023-08-24 | $1.32 | $1.35 | $1.29 | $1.31 | $1.31 | 985,445 |
| 2023-08-23 | $1.28 | $1.35 | $1.26 | $1.34 | $1.34 | 885,040 |
| 2023-08-22 | $1.35 | $1.35 | $1.25 | $1.29 | $1.29 | 1,832,541 |
| 2023-08-21 | $1.33 | $1.36 | $1.29 | $1.33 | $1.33 | 874,485 |
| 2023-08-18 | $1.29 | $1.36 | $1.26 | $1.33 | $1.33 | 557,733 |
| 2023-08-17 | $1.35 | $1.36 | $1.30 | $1.31 | $1.31 | 862,815 |
| 2023-08-16 | $1.38 | $1.40 | $1.31 | $1.32 | $1.32 | 719,708 |
| 2023-08-15 | $1.49 | $1.50 | $1.37 | $1.37 | $1.37 | 704,324 |
| 2023-08-14 | $1.60 | $1.60 | $1.51 | $1.52 | $1.52 | 761,754 |
| 2023-08-11 | $1.63 | $1.66 | $1.56 | $1.59 | $1.59 | 1,361,299 |
| 2023-08-10 | $1.64 | $1.76 | $1.61 | $1.65 | $1.65 | 1,820,698 |
| 2023-08-09 | $1.35 | $1.72 | $1.32 | $1.66 | $1.66 | 6,435,629 |
| 2023-08-08 | $1.30 | $1.32 | $1.27 | $1.28 | $1.28 | 1,653,113 |
| 2023-08-07 | $1.38 | $1.39 | $1.30 | $1.34 | $1.34 | 1,087,960 |
| 2023-08-04 | $1.44 | $1.46 | $1.37 | $1.38 | $1.38 | 843,800 |
| 2023-08-03 | $1.39 | $1.48 | $1.38 | $1.45 | $1.45 | 598,128 |
| 2023-08-02 | $1.44 | $1.45 | $1.37 | $1.39 | $1.39 | 1,127,466 |
| 2023-08-01 | $1.50 | $1.51 | $1.45 | $1.47 | $1.47 | 784,854 |
| 2023-07-31 | $1.52 | $1.52 | $1.49 | $1.50 | $1.50 | 931,929 |
| 2023-07-28 | $1.49 | $1.55 | $1.49 | $1.52 | $1.52 | 600,133 |
| 2023-07-27 | $1.57 | $1.62 | $1.46 | $1.47 | $1.47 | 1,168,848 |
| 2023-07-26 | $1.50 | $1.59 | $1.50 | $1.58 | $1.58 | 910,389 |
| 2023-07-25 | $1.53 | $1.62 | $1.50 | $1.51 | $1.51 | 1,173,812 |
| 2023-07-24 | $1.65 | $1.65 | $1.53 | $1.53 | $1.53 | 1,247,287 |
| 2023-07-21 | $1.70 | $1.71 | $1.52 | $1.66 | $1.66 | 2,397,589 |
| 2023-07-20 | $1.67 | $1.76 | $1.63 | $1.66 | $1.66 | 1,904,007 |
| 2023-07-19 | $1.62 | $1.83 | $1.60 | $1.66 | $1.66 | 5,540,987 |
| 2023-07-18 | $1.31 | $1.58 | $1.31 | $1.54 | $1.54 | 3,930,693 |
| 2023-07-17 | $1.30 | $1.33 | $1.27 | $1.31 | $1.31 | 2,080,482 |
| 2023-07-14 | $1.30 | $1.33 | $1.27 | $1.28 | $1.28 | 1,947,928 |
| 2023-07-13 | $1.29 | $1.34 | $1.26 | $1.29 | $1.29 | 3,623,286 |
| 2023-07-12 | $1.29 | $1.29 | $1.24 | $1.27 | $1.27 | 1,940,522 |
| 2023-07-11 | $1.28 | $1.29 | $1.23 | $1.24 | $1.24 | 1,296,327 |
| 2023-07-10 | $1.25 | $1.29 | $1.24 | $1.27 | $1.27 | 1,001,506 |
| 2023-07-07 | $1.23 | $1.26 | $1.21 | $1.22 | $1.22 | 805,421 |
| 2023-07-06 | $1.26 | $1.26 | $1.17 | $1.19 | $1.19 | 1,819,757 |
| 2023-07-05 | $1.29 | $1.29 | $1.26 | $1.27 | $1.27 | 760,295 |
| 2023-07-03 | $1.27 | $1.30 | $1.26 | $1.29 | $1.29 | 329,963 |
| 2023-06-30 | $1.26 | $1.29 | $1.25 | $1.26 | $1.26 | 828,958 |
| 2023-06-29 | $1.24 | $1.29 | $1.21 | $1.26 | $1.26 | 718,399 |
| 2023-06-28 | $1.23 | $1.25 | $1.20 | $1.22 | $1.22 | 921,287 |
| 2023-06-27 | $1.26 | $1.28 | $1.20 | $1.24 | $1.24 | 922,004 |
| 2023-06-26 | $1.25 | $1.31 | $1.25 | $1.27 | $1.27 | 1,084,098 |
| 2023-06-23 | $1.19 | $1.32 | $1.19 | $1.30 | $1.30 | 2,826,759 |
| 2023-06-22 | $1.21 | $1.23 | $1.16 | $1.21 | $1.21 | 1,247,596 |
| 2023-06-21 | $1.25 | $1.28 | $1.18 | $1.18 | $1.18 | 1,340,155 |
| 2023-06-20 | $1.34 | $1.36 | $1.25 | $1.25 | $1.25 | 1,324,629 |
| 2023-06-16 | $1.38 | $1.39 | $1.31 | $1.33 | $1.33 | 1,920,875 |
| 2023-06-15 | $1.40 | $1.43 | $1.34 | $1.36 | $1.36 | 1,942,843 |
| 2023-06-14 | $1.34 | $1.46 | $1.34 | $1.40 | $1.40 | 1,990,206 |
| 2023-06-13 | $1.30 | $1.35 | $1.28 | $1.33 | $1.33 | 1,043,363 |
| 2023-06-12 | $1.29 | $1.33 | $1.26 | $1.27 | $1.27 | 915,986 |
| 2023-06-09 | $1.37 | $1.47 | $1.26 | $1.28 | $1.28 | 1,716,539 |
| 2023-06-08 | $1.35 | $1.42 | $1.33 | $1.37 | $1.37 | 1,271,410 |
| 2023-06-07 | $1.28 | $1.36 | $1.28 | $1.35 | $1.35 | 1,500,531 |
| 2023-06-06 | $1.25 | $1.29 | $1.25 | $1.27 | $1.27 | 1,285,231 |
| 2023-06-05 | $1.30 | $1.31 | $1.25 | $1.25 | $1.25 | 1,410,998 |
| 2023-06-02 | $1.22 | $1.34 | $1.22 | $1.30 | $1.30 | 2,465,622 |
| 2023-06-01 | $1.19 | $1.21 | $1.18 | $1.20 | $1.20 | 1,063,707 |
| 2023-05-31 | $1.23 | $1.27 | $1.18 | $1.18 | $1.18 | 4,238,660 |
| 2023-05-30 | $1.19 | $1.27 | $1.17 | $1.26 | $1.26 | 1,338,620 |
| 2023-05-26 | $1.17 | $1.23 | $1.15 | $1.19 | $1.19 | 857,622 |
| 2023-05-25 | $1.21 | $1.23 | $1.15 | $1.16 | $1.16 | 762,511 |
| 2023-05-24 | $1.18 | $1.24 | $1.17 | $1.22 | $1.22 | 640,963 |
| 2023-05-23 | $1.18 | $1.23 | $1.17 | $1.18 | $1.18 | 976,251 |
| 2023-05-22 | $1.17 | $1.18 | $1.15 | $1.17 | $1.17 | 839,744 |
| 2023-05-19 | $1.21 | $1.22 | $1.15 | $1.17 | $1.17 | 839,663 |
| 2023-05-18 | $1.25 | $1.28 | $1.18 | $1.21 | $1.21 | 1,582,548 |
| 2023-05-17 | $1.23 | $1.25 | $1.20 | $1.25 | $1.25 | 467,270 |
| 2023-05-16 | $1.29 | $1.29 | $1.22 | $1.23 | $1.23 | 805,803 |
| 2023-05-15 | $1.30 | $1.30 | $1.26 | $1.29 | $1.29 | 724,290 |
| 2023-05-12 | $1.34 | $1.35 | $1.26 | $1.27 | $1.27 | 1,319,470 |
| 2023-05-11 | $1.28 | $1.31 | $1.24 | $1.31 | $1.31 | 813,466 |
| 2023-05-10 | $1.35 | $1.37 | $1.23 | $1.25 | $1.25 | 1,672,064 |
| 2023-05-09 | $1.30 | $1.37 | $1.28 | $1.36 | $1.36 | 2,014,396 |
| 2023-05-08 | $1.30 | $1.35 | $1.24 | $1.34 | $1.34 | 1,196,443 |
| 2023-05-05 | $1.21 | $1.38 | $1.21 | $1.31 | $1.31 | 2,239,853 |
| 2023-05-04 | $1.21 | $1.24 | $1.18 | $1.20 | $1.20 | 549,268 |
| 2023-05-03 | $1.20 | $1.25 | $1.18 | $1.24 | $1.24 | 711,341 |
| 2023-05-02 | $1.22 | $1.25 | $1.16 | $1.19 | $1.19 | 885,524 |
| 2023-05-01 | $1.30 | $1.31 | $1.23 | $1.25 | $1.25 | 929,115 |
| 2023-04-28 | $1.25 | $1.30 | $1.23 | $1.25 | $1.25 | 1,296,908 |
| 2023-04-27 | $1.18 | $1.26 | $1.17 | $1.25 | $1.25 | 681,717 |
| 2023-04-26 | $1.18 | $1.20 | $1.14 | $1.17 | $1.17 | 552,000 |
| 2023-04-25 | $1.22 | $1.22 | $1.14 | $1.17 | $1.17 | 1,678,568 |
| 2023-04-24 | $1.26 | $1.26 | $1.17 | $1.20 | $1.20 | 1,476,335 |
| 2023-04-21 | $1.26 | $1.31 | $1.25 | $1.30 | $1.30 | 458,869 |
| 2023-04-20 | $1.25 | $1.29 | $1.23 | $1.26 | $1.26 | 985,198 |
| 2023-04-19 | $1.29 | $1.34 | $1.26 | $1.29 | $1.29 | 1,178,676 |
| 2023-04-18 | $1.28 | $1.31 | $1.23 | $1.28 | $1.28 | 789,791 |
| 2023-04-17 | $1.25 | $1.28 | $1.20 | $1.26 | $1.26 | 699,910 |
| 2023-04-14 | $1.26 | $1.29 | $1.22 | $1.23 | $1.23 | 747,115 |
| 2023-04-13 | $1.25 | $1.30 | $1.23 | $1.24 | $1.24 | 1,347,976 |
| 2023-04-12 | $1.28 | $1.32 | $1.23 | $1.23 | $1.23 | 810,229 |
| 2023-04-11 | $1.24 | $1.32 | $1.24 | $1.28 | $1.28 | 2,241,784 |
| 2023-04-10 | $1.19 | $1.23 | $1.14 | $1.21 | $1.21 | 1,058,189 |
| 2023-04-06 | $1.11 | $1.19 | $1.11 | $1.15 | $1.15 | 919,652 |
| 2023-04-05 | $1.18 | $1.18 | $1.11 | $1.12 | $1.12 | 1,037,147 |
| 2023-04-04 | $1.16 | $1.18 | $1.13 | $1.16 | $1.16 | 1,188,671 |
| 2023-04-03 | $1.21 | $1.22 | $1.14 | $1.17 | $1.17 | 1,136,550 |
| 2023-03-31 | $1.20 | $1.23 | $1.16 | $1.20 | $1.20 | 1,000,548 |
| 2023-03-30 | $1.27 | $1.28 | $1.16 | $1.19 | $1.19 | 1,726,008 |
| 2023-03-29 | $1.30 | $1.31 | $1.22 | $1.25 | $1.25 | 1,772,134 |
| 2023-03-28 | $1.24 | $1.33 | $1.24 | $1.26 | $1.26 | 2,007,909 |
| 2023-03-27 | $1.16 | $1.25 | $1.15 | $1.23 | $1.23 | 2,307,782 |
| 2023-03-24 | $1.15 | $1.18 | $1.13 | $1.16 | $1.16 | 1,704,398 |
| 2023-03-23 | $1.15 | $1.22 | $1.12 | $1.15 | $1.15 | 1,927,254 |
| 2023-03-22 | $1.16 | $1.22 | $1.11 | $1.13 | $1.13 | 2,078,648 |
| 2023-03-21 | $1.07 | $1.18 | $1.07 | $1.15 | $1.15 | 3,439,233 |
| 2023-03-20 | $1.10 | $1.10 | $1.04 | $1.07 | $1.07 | 3,252,520 |
| 2023-03-17 | $1.11 | $1.14 | $1.06 | $1.08 | $1.08 | 3,900,703 |
| 2023-03-16 | $1.09 | $1.11 | $1.03 | $1.06 | $1.06 | 3,351,603 |
| 2023-03-15 | $1.13 | $1.13 | $1.03 | $1.06 | $1.06 | 5,213,142 |
| 2023-03-14 | $1.23 | $1.23 | $1.10 | $1.12 | $1.12 | 4,888,638 |
| 2023-03-13 | $1.29 | $1.30 | $1.10 | $1.15 | $1.15 | 15,164,006 |
| 2023-03-10 | $1.76 | $1.84 | $1.20 | $1.25 | $1.25 | 22,037,729 |
| 2023-03-09 | $2.56 | $2.69 | $2.31 | $2.36 | $2.36 | 2,507,767 |
| 2023-03-08 | $2.61 | $2.62 | $2.50 | $2.56 | $2.56 | 1,201,717 |
| 2023-03-07 | $2.85 | $2.86 | $2.59 | $2.61 | $2.61 | 1,639,597 |
| 2023-03-06 | $2.97 | $3.04 | $2.82 | $2.86 | $2.86 | 2,603,310 |
| 2023-03-03 | $2.97 | $3.09 | $2.91 | $3.06 | $3.06 | 1,133,199 |
| 2023-03-02 | $2.80 | $2.95 | $2.78 | $2.94 | $2.94 | 1,432,745 |
| 2023-03-01 | $2.88 | $2.89 | $2.81 | $2.85 | $2.85 | 1,192,409 |
| 2023-02-28 | $2.82 | $2.88 | $2.78 | $2.86 | $2.86 | 1,310,429 |
| 2023-02-27 | $2.78 | $2.81 | $2.72 | $2.77 | $2.77 | 996,829 |
| 2023-02-24 | $2.70 | $2.76 | $2.68 | $2.74 | $2.74 | 959,246 |
| 2023-02-23 | $2.75 | $2.84 | $2.63 | $2.80 | $2.80 | 2,693,872 |
| 2023-02-22 | $2.75 | $2.77 | $2.67 | $2.74 | $2.74 | 1,198,469 |
| 2023-02-21 | $2.67 | $2.73 | $2.61 | $2.70 | $2.70 | 2,596,315 |
| 2023-02-17 | $2.72 | $2.77 | $2.61 | $2.75 | $2.75 | 2,467,024 |
| 2023-02-16 | $2.96 | $2.96 | $2.68 | $2.70 | $2.70 | 2,250,413 |
| 2023-02-15 | $2.90 | $3.08 | $2.84 | $3.00 | $3.00 | 3,695,721 |
| 2023-02-14 | $2.84 | $2.93 | $2.74 | $2.91 | $2.91 | 1,531,921 |
| 2023-02-13 | $2.85 | $2.88 | $2.79 | $2.86 | $2.86 | 1,486,458 |
| 2023-02-10 | $2.82 | $2.89 | $2.72 | $2.85 | $2.85 | 1,789,043 |
| 2023-02-09 | $3.00 | $3.00 | $2.80 | $2.84 | $2.84 | 2,902,701 |
| 2023-02-08 | $3.10 | $3.10 | $2.83 | $2.89 | $2.89 | 2,083,301 |
| 2023-02-07 | $3.02 | $3.16 | $2.91 | $3.10 | $3.10 | 1,683,628 |
| 2023-02-06 | $2.95 | $3.09 | $2.89 | $3.05 | $3.05 | 1,636,351 |
| 2023-02-03 | $3.14 | $3.26 | $2.94 | $2.97 | $2.97 | 2,683,894 |
| 2023-02-02 | $3.01 | $3.45 | $3.01 | $3.23 | $3.23 | 3,477,099 |
| 2023-02-01 | $2.78 | $2.96 | $2.70 | $2.93 | $2.93 | 5,464,194 |
| 2023-01-31 | $2.68 | $2.80 | $2.68 | $2.75 | $2.75 | 1,141,195 |
| 2023-01-30 | $2.75 | $2.80 | $2.67 | $2.69 | $2.69 | 844,366 |
| 2023-01-27 | $2.67 | $2.84 | $2.65 | $2.81 | $2.81 | 960,023 |
| 2023-01-26 | $2.78 | $2.81 | $2.61 | $2.70 | $2.70 | 770,915 |
| 2023-01-25 | $2.62 | $2.76 | $2.56 | $2.73 | $2.73 | 548,464 |
| 2023-01-24 | $2.64 | $2.74 | $2.57 | $2.70 | $2.70 | 836,936 |
| 2023-01-23 | $2.50 | $2.69 | $2.48 | $2.68 | $2.68 | 1,092,343 |
| 2023-01-20 | $2.41 | $2.51 | $2.35 | $2.50 | $2.50 | 823,072 |
| 2023-01-19 | $2.38 | $2.40 | $2.32 | $2.37 | $2.37 | 649,699 |
| 2023-01-18 | $2.58 | $2.64 | $2.40 | $2.40 | $2.40 | 988,734 |
| 2023-01-17 | $2.52 | $2.61 | $2.51 | $2.57 | $2.57 | 1,070,448 |
| 2023-01-13 | $2.47 | $2.53 | $2.38 | $2.51 | $2.51 | 820,606 |
| 2023-01-12 | $2.48 | $2.52 | $2.37 | $2.51 | $2.51 | 1,088,163 |
| 2023-01-11 | $2.42 | $2.49 | $2.39 | $2.47 | $2.47 | 835,042 |
| 2023-01-10 | $2.36 | $2.41 | $2.31 | $2.39 | $2.39 | 818,277 |
| 2023-01-09 | $2.40 | $2.43 | $2.33 | $2.34 | $2.34 | 1,062,124 |
| 2023-01-06 | $2.29 | $2.43 | $2.27 | $2.38 | $2.38 | 998,429 |
| 2023-01-05 | $2.31 | $2.33 | $2.21 | $2.29 | $2.29 | 1,093,920 |
| 2023-01-04 | $2.28 | $2.45 | $2.22 | $2.42 | $2.42 | 914,233 |
| 2023-01-03 | $2.42 | $2.53 | $2.21 | $2.24 | $2.24 | 2,167,165 |
| 2022-12-30 | $2.31 | $2.45 | $2.31 | $2.42 | $2.42 | 1,224,883 |
| 2022-12-29 | $2.27 | $2.38 | $2.27 | $2.37 | $2.37 | 1,241,087 |
| 2022-12-28 | $2.28 | $2.36 | $2.20 | $2.25 | $2.25 | 918,992 |
| 2022-12-27 | $2.33 | $2.43 | $2.14 | $2.27 | $2.27 | 1,808,830 |
| 2022-12-23 | $2.32 | $2.44 | $2.29 | $2.39 | $2.39 | 1,027,654 |
| 2022-12-22 | $2.30 | $2.32 | $2.20 | $2.31 | $2.31 | 1,260,398 |
| 2022-12-21 | $2.35 | $2.45 | $2.29 | $2.30 | $2.30 | 1,834,860 |
| 2022-12-20 | $2.57 | $2.62 | $2.32 | $2.35 | $2.35 | 2,715,151 |
| 2022-12-19 | $2.94 | $2.95 | $2.53 | $2.57 | $2.57 | 2,255,051 |
| 2022-12-16 | $2.89 | $3.01 | $2.81 | $2.98 | $2.98 | 1,919,157 |
| 2022-12-15 | $2.88 | $3.00 | $2.81 | $2.92 | $2.92 | 2,290,043 |
| 2022-12-14 | $2.93 | $2.99 | $2.82 | $2.91 | $2.91 | 1,586,950 |
| 2022-12-13 | $3.06 | $3.18 | $2.90 | $2.95 | $2.95 | 1,505,950 |
| 2022-12-12 | $3.12 | $3.18 | $2.87 | $2.92 | $2.92 | 1,804,221 |
| 2022-12-09 | $2.81 | $3.24 | $2.76 | $3.12 | $3.12 | 2,350,475 |
| 2022-12-08 | $2.77 | $2.87 | $2.72 | $2.86 | $2.86 | 1,332,186 |
| 2022-12-07 | $2.69 | $2.86 | $2.66 | $2.74 | $2.74 | 1,642,895 |
| 2022-12-06 | $2.89 | $2.89 | $2.67 | $2.75 | $2.75 | 1,812,710 |
| 2022-12-05 | $2.87 | $2.88 | $2.73 | $2.87 | $2.87 | 2,162,292 |
| 2022-12-02 | $2.76 | $2.92 | $2.74 | $2.86 | $2.86 | 1,865,009 |
| 2022-12-01 | $2.87 | $3.09 | $2.85 | $2.86 | $2.86 | 2,155,940 |
| 2022-11-30 | $2.59 | $2.88 | $2.56 | $2.88 | $2.88 | 3,095,459 |
| 2022-11-29 | $2.65 | $2.66 | $2.53 | $2.58 | $2.58 | 1,593,420 |
| 2022-11-28 | $2.80 | $2.85 | $2.58 | $2.61 | $2.61 | 1,536,057 |
| 2022-11-25 | $2.80 | $2.88 | $2.80 | $2.83 | $2.83 | 475,238 |
| 2022-11-23 | $2.71 | $2.81 | $2.67 | $2.79 | $2.79 | 1,149,053 |
| 2022-11-22 | $2.75 | $2.77 | $2.66 | $2.71 | $2.71 | 829,504 |
| 2022-11-21 | $2.92 | $2.92 | $2.70 | $2.76 | $2.76 | 1,274,114 |
| 2022-11-18 | $3.03 | $3.03 | $2.90 | $2.92 | $2.92 | 1,051,165 |
| 2022-11-17 | $2.82 | $3.10 | $2.79 | $2.94 | $2.94 | 1,528,720 |
| 2022-11-16 | $2.91 | $2.97 | $2.69 | $2.89 | $2.89 | 1,806,752 |
| 2022-11-15 | $2.94 | $3.05 | $2.81 | $2.98 | $2.98 | 2,912,110 |
| 2022-11-14 | $2.85 | $2.93 | $2.66 | $2.86 | $2.86 | 2,386,601 |
| 2022-11-11 | $2.64 | $2.87 | $2.63 | $2.83 | $2.83 | 3,175,670 |
| 2022-11-10 | $2.66 | $2.73 | $2.50 | $2.64 | $2.64 | 4,036,359 |
| 2022-11-09 | $2.99 | $2.99 | $2.50 | $2.51 | $2.51 | 3,075,421 |
| 2022-11-08 | $3.07 | $3.07 | $2.74 | $2.80 | $2.80 | 2,196,965 |
| 2022-11-07 | $3.04 | $3.08 | $2.91 | $3.03 | $3.03 | 1,179,052 |
| 2022-11-04 | $3.17 | $3.19 | $2.94 | $3.01 | $3.01 | 1,434,013 |
| 2022-11-03 | $3.22 | $3.22 | $3.05 | $3.07 | $3.07 | 977,918 |
| 2022-11-02 | $3.38 | $3.40 | $3.18 | $3.19 | $3.19 | 953,967 |
| 2022-11-01 | $3.49 | $3.58 | $3.39 | $3.40 | $3.40 | 799,095 |
| 2022-10-31 | $3.34 | $3.48 | $3.29 | $3.44 | $3.44 | 741,971 |
| 2022-10-28 | $3.36 | $3.39 | $3.26 | $3.34 | $3.34 | 952,721 |
| 2022-10-27 | $3.43 | $3.43 | $3.32 | $3.32 | $3.32 | 645,387 |
| 2022-10-26 | $3.44 | $3.51 | $3.36 | $3.37 | $3.37 | 846,420 |
| 2022-10-25 | $3.31 | $3.52 | $3.30 | $3.44 | $3.44 | 988,871 |
| 2022-10-24 | $3.34 | $3.37 | $3.18 | $3.31 | $3.31 | 651,344 |
| 2022-10-21 | $3.24 | $3.36 | $3.18 | $3.32 | $3.32 | 944,627 |
| 2022-10-20 | $3.23 | $3.37 | $3.15 | $3.23 | $3.23 | 1,127,927 |
| 2022-10-19 | $3.22 | $3.29 | $3.15 | $3.23 | $3.23 | 753,997 |
| 2022-10-18 | $3.39 | $3.46 | $3.21 | $3.26 | $3.26 | 855,997 |
| 2022-10-17 | $3.20 | $3.36 | $3.20 | $3.30 | $3.30 | 1,173,410 |
| 2022-10-14 | $3.27 | $3.33 | $3.10 | $3.14 | $3.14 | 2,014,167 |
| 2022-10-13 | $3.05 | $3.30 | $2.91 | $3.22 | $3.22 | 1,615,758 |
| 2022-10-12 | $3.11 | $3.15 | $3.04 | $3.09 | $3.09 | 1,228,594 |
| 2022-10-11 | $3.04 | $3.22 | $3.00 | $3.11 | $3.11 | 1,005,416 |
| 2022-10-10 | $3.15 | $3.15 | $3.02 | $3.06 | $3.06 | 1,387,229 |
| 2022-10-07 | $3.17 | $3.21 | $3.04 | $3.11 | $3.11 | 1,591,603 |
| 2022-10-06 | $3.31 | $3.43 | $3.19 | $3.23 | $3.23 | 1,062,452 |
| 2022-10-05 | $3.30 | $3.37 | $3.23 | $3.33 | $3.33 | 1,126,489 |
| 2022-10-04 | $3.27 | $3.39 | $3.25 | $3.37 | $3.37 | 2,074,123 |
| 2022-10-03 | $3.07 | $3.24 | $3.00 | $3.18 | $3.18 | 1,304,200 |
| 2022-09-30 | $3.08 | $3.11 | $2.83 | $3.04 | $3.04 | 1,761,833 |
| 2022-09-29 | $3.24 | $3.24 | $3.01 | $3.06 | $3.06 | 1,172,002 |
| 2022-09-28 | $3.04 | $3.32 | $3.02 | $3.30 | $3.30 | 2,274,192 |
| 2022-09-27 | $3.12 | $3.16 | $2.95 | $2.99 | $2.99 | 2,701,334 |
| 2022-09-26 | $3.19 | $3.33 | $3.02 | $3.05 | $3.05 | 2,065,187 |
| 2022-09-23 | $3.25 | $3.29 | $3.10 | $3.19 | $3.19 | 1,345,011 |
| 2022-09-22 | $3.50 | $3.50 | $3.28 | $3.32 | $3.32 | 1,439,435 |
| 2022-09-21 | $3.66 | $3.68 | $3.42 | $3.45 | $3.45 | 1,432,516 |
| 2022-09-20 | $3.79 | $3.79 | $3.60 | $3.65 | $3.65 | 1,490,165 |
| 2022-09-19 | $3.79 | $3.80 | $3.69 | $3.76 | $3.76 | 1,266,397 |
| 2022-09-16 | $3.78 | $3.86 | $3.70 | $3.79 | $3.79 | 1,311,280 |
| 2022-09-15 | $3.96 | $4.03 | $3.82 | $3.87 | $3.87 | 1,081,990 |
| 2022-09-14 | $3.90 | $3.95 | $3.76 | $3.94 | $3.94 | 1,339,841 |
| 2022-09-13 | $4.09 | $4.09 | $3.87 | $3.87 | $3.87 | 1,385,711 |
| 2022-09-12 | $4.22 | $4.28 | $4.11 | $4.20 | $4.20 | 1,391,256 |
| 2022-09-09 | $4.11 | $4.26 | $4.06 | $4.15 | $4.15 | 1,166,281 |
| 2022-09-08 | $4.02 | $4.10 | $3.91 | $4.04 | $4.04 | 1,203,014 |
| 2022-09-07 | $3.86 | $4.07 | $3.86 | $4.06 | $4.06 | 1,401,145 |
| 2022-09-06 | $3.97 | $4.00 | $3.81 | $3.92 | $3.92 | 1,024,279 |
| 2022-09-02 | $3.98 | $4.04 | $3.82 | $3.90 | $3.90 | 1,208,418 |
| 2022-09-01 | $4.04 | $4.04 | $3.85 | $4.00 | $4.00 | 1,444,872 |
| 2022-08-31 | $4.16 | $4.21 | $3.98 | $4.11 | $4.11 | 2,336,515 |
| 2022-08-30 | $4.20 | $4.22 | $4.03 | $4.15 | $4.15 | 1,091,292 |
| 2022-08-29 | $4.24 | $4.37 | $4.13 | $4.18 | $4.18 | 1,061,326 |
| 2022-08-26 | $4.45 | $4.49 | $4.21 | $4.25 | $4.25 | 983,306 |
| 2022-08-25 | $4.37 | $4.65 | $4.31 | $4.43 | $4.43 | 1,877,435 |
| 2022-08-24 | $4.17 | $4.40 | $4.10 | $4.31 | $4.31 | 1,969,721 |
| 2022-08-23 | $4.24 | $4.33 | $4.13 | $4.17 | $4.17 | 1,674,812 |
| 2022-08-22 | $4.31 | $4.35 | $4.16 | $4.21 | $4.21 | 1,960,037 |
| 2022-08-19 | $4.74 | $4.75 | $4.42 | $4.43 | $4.43 | 1,606,063 |
| 2022-08-18 | $4.85 | $4.87 | $4.71 | $4.82 | $4.82 | 1,142,528 |
| 2022-08-17 | $5.11 | $5.17 | $4.85 | $4.87 | $4.87 | 1,562,325 |
| 2022-08-16 | $5.20 | $5.36 | $5.05 | $5.26 | $5.26 | 1,708,192 |
| 2022-08-15 | $5.24 | $5.42 | $5.15 | $5.20 | $5.20 | 1,325,980 |
| 2022-08-12 | $4.77 | $5.26 | $4.77 | $5.26 | $5.26 | 2,208,462 |
| 2022-08-11 | $4.74 | $5.02 | $4.62 | $4.68 | $4.68 | 1,611,445 |
| 2022-08-10 | $4.52 | $4.87 | $4.49 | $4.68 | $4.68 | 3,099,822 |
| 2022-08-09 | $4.90 | $4.95 | $4.20 | $4.58 | $4.58 | 7,776,225 |
| 2022-08-08 | $5.34 | $5.74 | $5.27 | $5.67 | $5.67 | 3,661,078 |
| 2022-08-05 | $4.89 | $5.39 | $4.89 | $5.27 | $5.27 | 3,093,467 |
| 2022-08-04 | $4.88 | $5.05 | $4.85 | $4.96 | $4.96 | 1,479,169 |
| 2022-08-03 | $4.87 | $5.15 | $4.86 | $4.87 | $4.87 | 2,962,827 |
| 2022-08-02 | $4.98 | $4.98 | $4.73 | $4.81 | $4.81 | 2,192,064 |
| 2022-08-01 | $5.07 | $5.16 | $5.00 | $5.03 | $5.03 | 1,387,531 |
| 2022-07-29 | $5.25 | $5.30 | $5.04 | $5.14 | $5.14 | 1,977,120 |
| 2022-07-28 | $4.79 | $5.16 | $4.68 | $5.13 | $5.13 | 2,454,342 |
| 2022-07-27 | $4.78 | $4.84 | $4.56 | $4.75 | $4.75 | 1,774,907 |
| 2022-07-26 | $5.03 | $5.03 | $4.64 | $4.70 | $4.70 | 1,984,223 |
| 2022-07-25 | $5.08 | $5.20 | $4.92 | $5.14 | $5.14 | 997,673 |
| 2022-07-22 | $5.55 | $5.56 | $4.99 | $5.11 | $5.11 | 1,808,717 |
| 2022-07-21 | $5.50 | $5.58 | $5.32 | $5.41 | $5.41 | 1,170,789 |
| 2022-07-20 | $5.20 | $5.55 | $5.01 | $5.53 | $5.53 | 2,584,199 |
| 2022-07-19 | $5.14 | $5.38 | $5.14 | $5.34 | $5.34 | 1,622,543 |
| 2022-07-18 | $5.11 | $5.36 | $5.05 | $5.08 | $5.08 | 1,919,649 |
| 2022-07-15 | $4.97 | $5.03 | $4.87 | $5.02 | $5.02 | 1,288,330 |
| 2022-07-14 | $4.88 | $4.93 | $4.77 | $4.86 | $4.86 | 1,301,115 |
| 2022-07-13 | $4.82 | $5.07 | $4.79 | $5.02 | $5.02 | 1,887,215 |
| 2022-07-12 | $4.78 | $4.95 | $4.76 | $4.88 | $4.88 | 1,758,826 |
| 2022-07-11 | $4.87 | $4.95 | $4.57 | $4.82 | $4.82 | 2,760,770 |
| 2022-07-08 | $4.63 | $4.94 | $4.46 | $4.92 | $4.92 | 2,830,601 |
| 2022-07-07 | $4.43 | $4.67 | $4.36 | $4.65 | $4.65 | 1,700,575 |
| 2022-07-06 | $4.33 | $4.44 | $4.23 | $4.42 | $4.42 | 1,476,660 |
| 2022-07-05 | $3.90 | $4.35 | $3.74 | $4.35 | $4.35 | 3,012,730 |
| 2022-07-01 | $3.90 | $3.93 | $3.74 | $3.91 | $3.91 | 1,778,974 |
| 2022-06-30 | $3.83 | $3.96 | $3.65 | $3.93 | $3.93 | 2,826,182 |
| 2022-06-29 | $4.01 | $4.05 | $3.79 | $3.84 | $3.84 | 2,652,447 |
| 2022-06-28 | $4.20 | $4.35 | $4.00 | $4.00 | $4.00 | 2,297,491 |
| 2022-06-27 | $4.57 | $4.68 | $4.16 | $4.17 | $4.17 | 3,665,316 |
| 2022-06-24 | $4.55 | $4.80 | $4.49 | $4.51 | $4.51 | 14,142,508 |
| 2022-06-23 | $4.46 | $4.61 | $4.31 | $4.45 | $4.45 | 1,923,179 |
| 2022-06-22 | $4.67 | $4.83 | $4.38 | $4.45 | $4.45 | 3,003,997 |
| 2022-06-21 | $4.76 | $5.01 | $4.71 | $4.72 | $4.72 | 3,517,976 |
| 2022-06-17 | $4.77 | $4.93 | $4.55 | $4.71 | $4.71 | 7,418,174 |
| 2022-06-16 | $4.66 | $4.85 | $4.52 | $4.63 | $4.63 | 3,421,516 |
| 2022-06-15 | $4.44 | $4.95 | $4.44 | $4.84 | $4.84 | 3,403,129 |
| 2022-06-14 | $4.58 | $4.66 | $4.40 | $4.45 | $4.45 | 1,748,482 |
| 2022-06-13 | $4.70 | $4.85 | $4.43 | $4.51 | $4.51 | 2,024,643 |
| 2022-06-10 | $5.08 | $5.19 | $4.91 | $4.92 | $4.92 | 1,445,813 |
| 2022-06-09 | $5.35 | $5.50 | $5.10 | $5.16 | $5.16 | 2,197,334 |
| 2022-06-08 | $5.41 | $5.68 | $5.32 | $5.44 | $5.44 | 2,495,787 |
| 2022-06-07 | $5.49 | $5.68 | $5.26 | $5.41 | $5.41 | 3,364,405 |
| 2022-06-06 | $5.94 | $6.06 | $5.47 | $5.58 | $5.58 | 2,853,837 |
| 2022-06-03 | $5.75 | $6.04 | $5.64 | $5.86 | $5.86 | 1,411,868 |
| 2022-06-02 | $5.49 | $5.81 | $5.48 | $5.81 | $5.81 | 1,624,410 |
| 2022-06-01 | $5.48 | $5.63 | $5.31 | $5.53 | $5.53 | 2,022,639 |
| 2022-05-31 | $5.29 | $5.56 | $5.25 | $5.46 | $5.46 | 2,948,665 |
| 2022-05-27 | $5.16 | $5.39 | $4.96 | $5.31 | $5.31 | 2,293,713 |
| 2022-05-26 | $4.82 | $5.05 | $4.80 | $4.92 | $4.92 | 2,398,087 |
| 2022-05-25 | $4.60 | $4.89 | $4.42 | $4.74 | $4.74 | 1,833,549 |
| 2022-05-24 | $4.60 | $4.60 | $4.21 | $4.41 | $4.41 | 1,596,670 |
| 2022-05-23 | $4.51 | $4.76 | $4.28 | $4.68 | $4.68 | 1,839,809 |
| 2022-05-20 | $4.77 | $4.78 | $4.15 | $4.39 | $4.39 | 2,575,227 |
| 2022-05-19 | $4.61 | $5.01 | $4.58 | $4.68 | $4.68 | 2,509,316 |
| 2022-05-18 | $4.81 | $4.94 | $4.42 | $4.59 | $4.59 | 2,299,871 |
| 2022-05-17 | $4.70 | $4.99 | $4.66 | $4.93 | $4.93 | 2,474,980 |
| 2022-05-16 | $4.29 | $4.56 | $4.16 | $4.53 | $4.53 | 3,448,226 |
| 2022-05-13 | $4.21 | $4.45 | $4.21 | $4.25 | $4.25 | 4,268,867 |
| 2022-05-12 | $3.98 | $4.33 | $3.82 | $4.18 | $4.18 | 3,865,451 |
| 2022-05-11 | $4.00 | $4.24 | $3.71 | $3.99 | $3.99 | 7,290,263 |
| 2022-05-10 | $5.09 | $5.17 | $4.42 | $4.52 | $4.52 | 5,042,898 |
| 2022-05-09 | $5.21 | $5.37 | $4.88 | $4.93 | $4.93 | 3,016,050 |
| 2022-05-06 | $5.43 | $5.44 | $5.01 | $5.25 | $5.25 | 2,346,875 |
| 2022-05-05 | $6.00 | $6.04 | $5.38 | $5.44 | $5.44 | 2,234,752 |
| 2022-05-04 | $5.62 | $6.12 | $5.53 | $6.00 | $6.00 | 3,625,431 |
| 2022-05-03 | $5.55 | $5.55 | $5.23 | $5.46 | $5.46 | 2,033,058 |
| 2022-05-02 | $5.10 | $5.59 | $5.08 | $5.56 | $5.56 | 3,570,143 |
| 2022-04-29 | $5.17 | $5.33 | $5.03 | $5.08 | $5.08 | 1,782,094 |
| 2022-04-28 | $5.10 | $5.21 | $4.75 | $5.08 | $5.08 | 2,675,208 |
| 2022-04-27 | $5.13 | $5.27 | $5.07 | $5.07 | $5.07 | 1,628,844 |
| 2022-04-26 | $5.52 | $5.61 | $5.13 | $5.18 | $5.18 | 2,044,316 |
| 2022-04-25 | $5.16 | $5.67 | $5.11 | $5.55 | $5.55 | 2,719,218 |
| 2022-04-22 | $5.30 | $5.44 | $5.07 | $5.13 | $5.13 | 1,434,256 |
| 2022-04-21 | $5.50 | $5.55 | $5.20 | $5.31 | $5.31 | 1,158,739 |
| 2022-04-20 | $5.45 | $5.49 | $5.09 | $5.39 | $5.39 | 1,182,723 |
| 2022-04-19 | $5.08 | $5.52 | $5.08 | $5.41 | $5.41 | 1,122,096 |
| 2022-04-18 | $5.30 | $5.45 | $5.02 | $5.12 | $5.12 | 2,362,170 |
| 2022-04-14 | $5.47 | $5.55 | $5.21 | $5.30 | $5.30 | 1,607,937 |
| 2022-04-13 | $5.39 | $5.62 | $5.22 | $5.49 | $5.49 | 1,998,694 |
| 2022-04-12 | $5.63 | $5.85 | $5.37 | $5.45 | $5.45 | 1,350,562 |
| 2022-04-11 | $5.56 | $5.77 | $5.39 | $5.54 | $5.54 | 1,514,695 |
| 2022-04-08 | $5.56 | $5.78 | $5.42 | $5.55 | $5.55 | 961,483 |
| 2022-04-07 | $5.71 | $5.81 | $5.31 | $5.61 | $5.61 | 2,322,623 |
| 2022-04-06 | $5.92 | $5.99 | $5.56 | $5.73 | $5.73 | 2,391,675 |
| 2022-04-05 | $6.69 | $6.69 | $5.95 | $5.96 | $5.96 | 2,955,328 |
| 2022-04-04 | $6.20 | $6.75 | $6.17 | $6.71 | $6.71 | 1,392,291 |
| 2022-04-01 | $6.09 | $6.17 | $5.91 | $6.15 | $6.15 | 2,006,789 |
| 2022-03-31 | $6.39 | $6.49 | $5.95 | $6.01 | $6.01 | 3,084,466 |
| 2022-03-30 | $6.20 | $6.82 | $6.13 | $6.46 | $6.46 | 5,096,834 |
| 2022-03-29 | $6.10 | $6.39 | $6.08 | $6.20 | $6.20 | 3,686,875 |
| 2022-03-28 | $6.04 | $6.12 | $5.89 | $6.05 | $6.05 | 1,120,542 |
| 2022-03-25 | $6.14 | $6.20 | $5.90 | $6.03 | $6.03 | 1,520,402 |
| 2022-03-24 | $6.21 | $6.31 | $5.99 | $6.18 | $6.18 | 1,897,979 |
| 2022-03-23 | $6.16 | $6.32 | $6.01 | $6.18 | $6.18 | 2,097,968 |
| 2022-03-22 | $6.18 | $6.47 | $6.17 | $6.19 | $6.19 | 1,695,575 |
| 2022-03-21 | $6.38 | $6.39 | $6.03 | $6.15 | $6.15 | 1,593,489 |
| 2022-03-18 | $6.58 | $6.85 | $6.15 | $6.30 | $6.30 | 3,511,618 |
| 2022-03-17 | $5.98 | $6.77 | $5.97 | $6.57 | $6.57 | 4,839,261 |
| 2022-03-16 | $5.64 | $6.02 | $5.57 | $5.95 | $5.95 | 4,695,238 |
| 2022-03-15 | $5.21 | $5.37 | $5.05 | $5.28 | $5.28 | 2,945,081 |
| 2022-03-14 | $5.40 | $5.46 | $5.10 | $5.16 | $5.16 | 1,903,861 |
| 2022-03-11 | $6.01 | $6.05 | $5.37 | $5.37 | $5.37 | 2,270,335 |
| 2022-03-10 | $5.85 | $6.13 | $5.70 | $5.99 | $5.99 | 1,840,254 |
| 2022-03-09 | $5.90 | $6.23 | $5.80 | $5.81 | $5.81 | 2,978,560 |
| 2022-03-08 | $6.12 | $6.19 | $5.63 | $5.73 | $5.73 | 3,209,790 |
| 2022-03-07 | $6.32 | $6.39 | $5.80 | $5.98 | $5.98 | 3,424,384 |
| 2022-03-04 | $6.76 | $6.89 | $6.21 | $6.33 | $6.33 | 1,884,570 |
| 2022-03-03 | $7.32 | $7.37 | $6.60 | $6.75 | $6.75 | 3,783,012 |
| 2022-03-02 | $7.66 | $7.70 | $6.92 | $7.35 | $7.35 | 3,139,416 |
| 2022-03-01 | $7.66 | $7.90 | $7.30 | $7.61 | $7.61 | 3,394,856 |
| 2022-02-28 | $7.83 | $8.08 | $7.46 | $7.88 | $7.88 | 3,700,431 |
| 2022-02-25 | $8.54 | $8.58 | $7.71 | $7.86 | $7.86 | 5,997,216 |
| 2022-02-24 | $7.56 | $9.52 | $7.55 | $8.57 | $8.57 | 4,626,613 |
| 2022-02-23 | $8.78 | $8.85 | $7.98 | $8.59 | $8.59 | 3,089,394 |
| 2022-02-22 | $9.09 | $9.25 | $8.35 | $8.57 | $8.57 | 2,084,981 |
| 2022-02-18 | $9.83 | $9.87 | $9.00 | $9.10 | $9.10 | 1,534,814 |
| 2022-02-17 | $10.86 | $10.91 | $9.74 | $9.77 | $9.77 | 1,336,080 |
| 2022-02-16 | $11.04 | $11.17 | $10.67 | $10.93 | $10.93 | 881,701 |
| 2022-02-15 | $11.48 | $11.60 | $10.92 | $11.02 | $11.02 | 913,627 |
| 2022-02-14 | $11.49 | $11.53 | $11.00 | $11.17 | $11.17 | 766,596 |
| 2022-02-11 | $11.33 | $12.13 | $11.33 | $11.58 | $11.58 | 478,592 |
| 2022-02-10 | $11.45 | $12.14 | $11.35 | $11.46 | $11.46 | 511,580 |
| 2022-02-09 | $11.36 | $12.45 | $11.29 | $11.64 | $11.64 | 1,190,896 |
| 2022-02-08 | $11.21 | $11.50 | $10.90 | $11.19 | $11.19 | 800,331 |
| 2022-02-07 | $10.75 | $11.52 | $10.71 | $11.31 | $11.31 | 580,960 |
| 2022-02-04 | $11.50 | $11.67 | $10.61 | $10.75 | $10.75 | 1,776,534 |
| 2022-02-03 | $11.74 | $12.19 | $11.30 | $11.45 | $11.45 | 759,250 |
| 2022-02-02 | $12.58 | $12.90 | $12.06 | $12.16 | $12.16 | 601,556 |
| 2022-02-01 | $12.56 | $12.85 | $12.02 | $12.54 | $12.54 | 502,421 |
| 2022-01-31 | $11.85 | $12.63 | $11.48 | $12.36 | $12.36 | 1,655,660 |
| 2022-01-28 | $11.55 | $12.10 | $11.01 | $11.78 | $11.78 | 1,101,169 |
| 2022-01-27 | $12.57 | $12.90 | $11.49 | $11.67 | $11.67 | 720,685 |
| 2022-01-26 | $12.78 | $12.92 | $12.06 | $12.47 | $12.47 | 1,149,452 |
| 2022-01-25 | $12.30 | $12.75 | $11.52 | $12.32 | $12.32 | 898,953 |
| 2022-01-24 | $12.00 | $12.84 | $11.00 | $12.77 | $12.77 | 1,759,340 |
| 2022-01-21 | $13.06 | $13.30 | $12.01 | $12.37 | $12.37 | 2,372,861 |
| 2022-01-20 | $13.86 | $14.02 | $13.17 | $13.44 | $13.44 | 1,141,845 |
| 2022-01-19 | $13.62 | $14.24 | $13.40 | $13.83 | $13.83 | 779,816 |
| 2022-01-18 | $13.53 | $13.79 | $13.21 | $13.55 | $13.55 | 1,047,631 |
| 2022-01-14 | $13.30 | $14.00 | $13.00 | $13.92 | $13.92 | 1,027,306 |
| 2022-01-13 | $13.84 | $14.12 | $13.34 | $13.46 | $13.46 | 1,024,232 |
| 2022-01-12 | $14.37 | $14.70 | $13.68 | $13.84 | $13.84 | 1,127,760 |
| 2022-01-11 | $14.23 | $14.79 | $13.90 | $14.22 | $14.22 | 1,123,472 |
| 2022-01-10 | $13.94 | $14.80 | $13.50 | $14.21 | $14.21 | 1,109,896 |
| 2022-01-07 | $14.77 | $15.13 | $13.70 | $13.94 | $13.94 | 2,209,102 |
| 2022-01-06 | $14.38 | $16.44 | $13.97 | $15.23 | $15.23 | 4,909,728 |
| 2022-01-05 | $15.50 | $15.57 | $12.81 | $13.57 | $13.57 | 2,433,748 |
| 2022-01-04 | $16.21 | $16.78 | $15.54 | $15.59 | $15.59 | 621,994 |
| 2022-01-03 | $15.50 | $16.35 | $14.25 | $16.22 | $16.22 | 984,852 |
| 2021-12-31 | $15.78 | $15.99 | $15.04 | $15.08 | $15.08 | 446,843 |
| 2021-12-30 | $15.49 | $16.36 | $15.30 | $15.95 | $15.95 | 702,662 |
| 2021-12-29 | $17.01 | $17.49 | $15.54 | $15.66 | $15.66 | 804,207 |
| 2021-12-28 | $19.01 | $19.69 | $16.45 | $16.77 | $16.77 | 1,579,346 |
| 2021-12-27 | $18.58 | $19.17 | $17.68 | $19.05 | $19.05 | 1,058,213 |
| 2021-12-23 | $17.00 | $18.71 | $16.45 | $17.75 | $17.75 | 1,796,408 |
| 2021-12-22 | $14.73 | $18.00 | $14.50 | $17.41 | $17.41 | 2,983,845 |
| 2021-12-21 | $14.71 | $15.15 | $14.21 | $14.45 | $14.45 | 895,116 |
| 2021-12-20 | $14.10 | $14.44 | $13.67 | $14.03 | $14.03 | 1,041,871 |
| 2021-12-17 | $13.70 | $15.40 | $13.70 | $14.45 | $14.45 | 2,893,475 |
| 2021-12-16 | $14.90 | $15.00 | $13.50 | $13.87 | $13.87 | 862,536 |
| 2021-12-15 | $14.66 | $14.90 | $13.77 | $14.73 | $14.73 | 1,343,084 |
| 2021-12-14 | $12.89 | $15.37 | $12.89 | $15.24 | $15.24 | 1,681,401 |
| 2021-12-13 | $14.25 | $14.33 | $12.56 | $12.96 | $12.96 | 2,164,260 |
| 2021-12-10 | $15.39 | $15.78 | $13.60 | $13.96 | $13.96 | 2,721,434 |
| 2021-12-09 | $15.00 | $15.44 | $14.90 | $15.24 | $15.24 | 606,442 |
| 2021-12-08 | $16.05 | $16.30 | $14.76 | $14.92 | $14.92 | 2,132,811 |
| 2021-12-07 | $15.34 | $16.55 | $14.83 | $16.05 | $16.05 | 2,164,726 |
| 2021-12-06 | $14.55 | $16.34 | $14.18 | $14.72 | $14.72 | 4,449,508 |
| 2021-12-03 | $16.12 | $16.35 | $13.91 | $14.19 | $14.19 | 5,863,148 |
| 2021-12-02 | $16.36 | $16.90 | $15.49 | $16.07 | $16.07 | 3,318,777 |
| 2021-12-01 | $18.37 | $18.48 | $15.61 | $16.06 | $16.06 | 7,801,284 |
| 2021-11-30 | $18.77 | $19.88 | $18.33 | $19.24 | $19.24 | 2,745,695 |
| 2021-11-29 | $20.26 | $20.34 | $18.64 | $18.82 | $18.82 | 2,811,131 |
| 2021-11-26 | $19.65 | $20.07 | $18.74 | $19.75 | $19.75 | 1,690,730 |
| 2021-11-24 | $19.45 | $20.60 | $18.90 | $20.29 | $20.29 | 3,592,790 |
| 2021-11-23 | $21.86 | $22.33 | $18.35 | $18.90 | $18.90 | 2,925,244 |
| 2021-11-22 | $24.50 | $24.74 | $21.01 | $21.83 | $21.83 | 2,206,793 |
| 2021-11-19 | $26.76 | $27.00 | $24.28 | $24.40 | $24.40 | 1,502,913 |
| 2021-11-18 | $24.41 | $28.73 | $24.24 | $26.76 | $26.76 | 3,387,219 |
| 2021-11-17 | $23.37 | $25.45 | $22.47 | $24.64 | $24.64 | 3,258,755 |
| 2021-11-16 | $21.62 | $23.19 | $21.26 | $23.03 | $23.03 | 2,009,057 |
| 2021-11-15 | $21.22 | $22.62 | $20.69 | $21.04 | $21.04 | 1,663,794 |
| 2021-11-12 | $21.68 | $21.98 | $21.01 | $21.15 | $21.15 | 1,227,274 |
| 2021-11-11 | $20.98 | $21.89 | $20.83 | $21.24 | $21.24 | 1,244,828 |
| 2021-11-10 | $21.93 | $22.06 | $20.25 | $20.62 | $20.62 | 3,307,068 |
| 2021-11-09 | $24.10 | $24.35 | $20.90 | $21.75 | $21.75 | 4,661,175 |
| 2021-11-08 | $25.89 | $26.50 | $23.95 | $24.56 | $24.56 | 2,179,734 |
| 2021-11-05 | $26.77 | $28.40 | $25.15 | $26.03 | $26.03 | 3,471,265 |
| 2021-11-04 | $26.64 | $27.63 | $24.50 | $25.95 | $25.95 | 7,421,815 |
| 2021-11-03 | $21.21 | $32.44 | $21.20 | $28.89 | $28.89 | 38,312,761 |