Canaan Inc (CAN) Exchange: NASDAQ
Data as of May 9, 2025
$0.75 ($0.10) 14.89%
Canaan Inc - Daily Information
Click for more stock information on Canaan Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.70 |
| Previous Close | $0.75 |
| High | $0.81 |
| Low | $0.67 |
| Adjusted Open | $0.70 |
| Previous Adjusted Close | $0.75 |
| Adjusted High | $0.81 |
| Adjusted Low | $0.67 |
About Canaan Inc (CAN)
Canaan Inc
Invest in Canaan Inc (CAN)
Historical Stock Data for Canaan Inc (CAN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $0.70 | $0.81 | $0.67 | $0.75 | $0.75 | 45,596,508 |
| 2025-05-08 | $0.64 | $0.67 | $0.61 | $0.65 | $0.65 | 56,647,586 |
| 2025-05-07 | $0.64 | $0.66 | $0.59 | $0.60 | $0.60 | 48,655,703 |
| 2025-05-06 | $0.63 | $0.63 | $0.53 | $0.60 | $0.60 | 40,042,524 |
| 2025-05-05 | $0.68 | $0.69 | $0.61 | $0.62 | $0.62 | 15,802,312 |
| 2025-05-02 | $0.72 | $0.73 | $0.69 | $0.69 | $0.69 | 12,674,594 |
| 2025-05-01 | $0.75 | $0.75 | $0.69 | $0.69 | $0.69 | 21,772,102 |
| 2025-04-30 | $0.76 | $0.76 | $0.70 | $0.70 | $0.70 | 12,761,661 |
| 2025-04-29 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 6,836,801 |
| 2025-04-28 | $0.84 | $0.84 | $0.77 | $0.80 | $0.80 | 13,082,743 |
| 2025-04-25 | $0.82 | $0.83 | $0.80 | $0.83 | $0.83 | 10,811,278 |
| 2025-04-24 | $0.79 | $0.80 | $0.74 | $0.80 | $0.80 | 12,667,997 |
| 2025-04-23 | $0.80 | $0.84 | $0.78 | $0.79 | $0.79 | 23,289,414 |
| 2025-04-22 | $0.71 | $0.77 | $0.71 | $0.74 | $0.74 | 18,447,271 |
| 2025-04-21 | $0.71 | $0.71 | $0.68 | $0.68 | $0.68 | 8,476,884 |
| 2025-04-17 | $0.70 | $0.71 | $0.68 | $0.70 | $0.70 | 6,184,573 |
| 2025-04-16 | $0.72 | $0.73 | $0.69 | $0.70 | $0.70 | 7,584,403 |
| 2025-04-15 | $0.75 | $0.77 | $0.71 | $0.75 | $0.75 | 8,039,708 |
| 2025-04-14 | $0.71 | $0.76 | $0.69 | $0.75 | $0.75 | 20,238,609 |
| 2025-04-11 | $0.66 | $0.69 | $0.65 | $0.67 | $0.67 | 24,102,060 |
| 2025-04-10 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | 22,390,880 |
| 2025-04-09 | $0.71 | $0.78 | $0.67 | $0.74 | $0.74 | 24,138,625 |
| 2025-04-08 | $0.80 | $0.82 | $0.69 | $0.70 | $0.70 | 12,065,177 |
| 2025-04-07 | $0.69 | $0.80 | $0.69 | $0.76 | $0.76 | 16,254,615 |
| 2025-04-04 | $0.80 | $0.80 | $0.72 | $0.76 | $0.76 | 14,961,070 |
| 2025-04-03 | $0.83 | $0.86 | $0.80 | $0.82 | $0.82 | 12,893,843 |
| 2025-04-02 | $0.84 | $0.91 | $0.84 | $0.90 | $0.90 | 17,106,489 |
| 2025-04-01 | $0.89 | $0.89 | $0.79 | $0.87 | $0.87 | 19,822,556 |
| 2025-03-31 | $0.89 | $0.89 | $0.85 | $0.88 | $0.88 | 8,547,163 |
| 2025-03-28 | $0.91 | $0.94 | $0.87 | $0.91 | $0.91 | 9,501,130 |
| 2025-03-27 | $0.96 | $0.99 | $0.90 | $0.92 | $0.92 | 21,497,069 |
| 2025-03-26 | $1.08 | $1.09 | $0.93 | $0.94 | $0.94 | 31,454,041 |
| 2025-03-25 | $1.07 | $1.10 | $1.04 | $1.08 | $1.08 | 10,603,264 |
| 2025-03-24 | $1.01 | $1.08 | $1.00 | $1.07 | $1.07 | 14,784,594 |
| 2025-03-21 | $0.97 | $1.01 | $0.94 | $0.96 | $0.96 | 23,770,409 |
| 2025-03-20 | $0.99 | $1.06 | $0.95 | $0.99 | $0.99 | 40,278,417 |
| 2025-03-19 | $1.01 | $1.05 | $0.99 | $1.01 | $1.01 | 9,884,689 |
| 2025-03-18 | $1.06 | $1.08 | $0.95 | $0.98 | $0.98 | 26,798,911 |
| 2025-03-17 | $1.09 | $1.10 | $1.04 | $1.07 | $1.07 | 12,731,957 |
| 2025-03-14 | $1.08 | $1.13 | $1.07 | $1.11 | $1.11 | 8,163,807 |
| 2025-03-13 | $1.08 | $1.10 | $1.02 | $1.04 | $1.04 | 8,284,981 |
| 2025-03-12 | $1.10 | $1.12 | $1.06 | $1.07 | $1.07 | 13,039,918 |
| 2025-03-11 | $1.12 | $1.12 | $1.02 | $1.05 | $1.05 | 13,154,007 |
| 2025-03-10 | $1.20 | $1.21 | $1.07 | $1.09 | $1.09 | 11,927,948 |
| 2025-03-07 | $1.25 | $1.32 | $1.20 | $1.27 | $1.27 | 13,204,412 |
| 2025-03-06 | $1.24 | $1.32 | $1.19 | $1.24 | $1.24 | 11,336,671 |
| 2025-03-05 | $1.26 | $1.29 | $1.21 | $1.26 | $1.26 | 11,581,494 |
| 2025-03-04 | $1.15 | $1.26 | $1.13 | $1.22 | $1.22 | 15,544,465 |
| 2025-03-03 | $1.50 | $1.51 | $1.17 | $1.18 | $1.18 | 29,355,113 |
| 2025-02-28 | $1.24 | $1.37 | $1.23 | $1.31 | $1.31 | 10,436,775 |
| 2025-02-27 | $1.41 | $1.48 | $1.27 | $1.28 | $1.28 | 11,112,267 |
| 2025-02-26 | $1.31 | $1.42 | $1.28 | $1.36 | $1.36 | 11,155,628 |
| 2025-02-25 | $1.43 | $1.49 | $1.27 | $1.29 | $1.29 | 17,346,070 |
| 2025-02-24 | $1.66 | $1.66 | $1.53 | $1.55 | $1.55 | 11,089,269 |
| 2025-02-21 | $1.84 | $1.89 | $1.66 | $1.67 | $1.67 | 11,370,260 |
| 2025-02-20 | $1.82 | $1.85 | $1.73 | $1.79 | $1.79 | 8,534,801 |
| 2025-02-19 | $1.78 | $1.85 | $1.76 | $1.78 | $1.78 | 8,504,073 |
| 2025-02-18 | $1.79 | $1.84 | $1.72 | $1.75 | $1.75 | 7,192,029 |
| 2025-02-14 | $1.75 | $1.85 | $1.75 | $1.79 | $1.79 | 12,107,215 |
| 2025-02-13 | $1.76 | $1.78 | $1.69 | $1.75 | $1.75 | 9,026,139 |
| 2025-02-12 | $1.70 | $1.81 | $1.67 | $1.78 | $1.78 | 10,845,337 |
| 2025-02-11 | $1.88 | $1.88 | $1.75 | $1.75 | $1.75 | 10,570,570 |
| 2025-02-10 | $1.93 | $1.94 | $1.85 | $1.90 | $1.90 | 9,610,164 |
| 2025-02-07 | $1.90 | $2.08 | $1.89 | $1.89 | $1.89 | 14,686,919 |
| 2025-02-06 | $1.85 | $1.91 | $1.83 | $1.87 | $1.87 | 7,388,455 |
| 2025-02-05 | $1.86 | $1.87 | $1.78 | $1.81 | $1.81 | 7,947,131 |
| 2025-02-04 | $1.98 | $1.99 | $1.78 | $1.82 | $1.82 | 18,861,402 |
| 2025-02-03 | $1.87 | $1.99 | $1.85 | $1.97 | $1.97 | 24,763,890 |
| 2025-01-31 | $2.21 | $2.25 | $2.05 | $2.07 | $2.07 | 17,042,796 |
| 2025-01-30 | $1.92 | $2.25 | $1.91 | $2.23 | $2.23 | 24,090,877 |
| 2025-01-29 | $1.88 | $1.92 | $1.80 | $1.86 | $1.86 | 14,506,606 |
| 2025-01-28 | $2.04 | $2.07 | $1.85 | $1.89 | $1.89 | 11,985,846 |
| 2025-01-27 | $1.96 | $2.11 | $1.84 | $2.05 | $2.05 | 19,977,850 |
| 2025-01-24 | $2.19 | $2.24 | $2.04 | $2.09 | $2.09 | 17,001,667 |
| 2025-01-23 | $2.11 | $2.26 | $2.10 | $2.12 | $2.12 | 14,343,943 |
| 2025-01-22 | $2.13 | $2.30 | $2.05 | $2.18 | $2.18 | 18,692,644 |
| 2025-01-21 | $2.39 | $2.39 | $1.95 | $2.14 | $2.14 | 54,361,318 |
| 2025-01-17 | $2.06 | $2.26 | $2.00 | $2.01 | $2.01 | 27,192,899 |
| 2025-01-16 | $1.92 | $1.94 | $1.84 | $1.90 | $1.90 | 9,697,419 |
| 2025-01-15 | $1.93 | $1.97 | $1.87 | $1.94 | $1.94 | 8,209,789 |
| 2025-01-14 | $1.85 | $1.90 | $1.78 | $1.80 | $1.80 | 6,032,904 |
| 2025-01-13 | $1.79 | $1.80 | $1.70 | $1.76 | $1.76 | 10,772,971 |
| 2025-01-10 | $1.89 | $1.98 | $1.81 | $1.94 | $1.94 | 9,767,548 |
| 2025-01-08 | $2.05 | $2.05 | $1.87 | $1.93 | $1.93 | 18,967,723 |
| 2025-01-07 | $2.29 | $2.30 | $2.10 | $2.12 | $2.12 | 13,386,782 |
| 2025-01-06 | $2.42 | $2.47 | $2.28 | $2.34 | $2.34 | 21,464,803 |
| 2025-01-03 | $2.23 | $2.37 | $2.16 | $2.32 | $2.32 | 21,387,317 |
| 2025-01-02 | $2.11 | $2.39 | $2.10 | $2.22 | $2.22 | 21,114,344 |
| 2024-12-31 | $2.29 | $2.30 | $2.03 | $2.05 | $2.05 | 11,292,927 |
| 2024-12-30 | $2.11 | $2.28 | $2.02 | $2.22 | $2.22 | 19,558,936 |
| 2024-12-27 | $2.33 | $2.34 | $2.13 | $2.23 | $2.23 | 21,042,149 |
| 2024-12-26 | $2.25 | $2.39 | $2.18 | $2.29 | $2.29 | 18,737,515 |
| 2024-12-24 | $2.19 | $2.36 | $2.08 | $2.25 | $2.25 | 13,819,163 |
| 2024-12-23 | $2.26 | $2.27 | $2.01 | $2.06 | $2.06 | 13,940,746 |
| 2024-12-20 | $2.21 | $2.40 | $2.17 | $2.32 | $2.32 | 27,986,440 |
| 2024-12-19 | $2.66 | $2.77 | $2.28 | $2.31 | $2.31 | 18,746,684 |
| 2024-12-18 | $2.90 | $2.98 | $2.55 | $2.59 | $2.59 | 21,298,984 |
| 2024-12-17 | $3.14 | $3.19 | $2.87 | $2.97 | $2.97 | 19,430,066 |
| 2024-12-16 | $2.96 | $3.27 | $2.86 | $3.09 | $3.09 | 28,694,579 |
| 2024-12-13 | $2.90 | $2.93 | $2.62 | $2.86 | $2.86 | 24,774,853 |
| 2024-12-12 | $2.67 | $3.03 | $2.64 | $2.76 | $2.76 | 25,008,828 |
| 2024-12-11 | $2.71 | $2.73 | $2.48 | $2.66 | $2.66 | 20,733,498 |
| 2024-12-10 | $2.93 | $3.01 | $2.43 | $2.53 | $2.53 | 27,198,910 |
| 2024-12-09 | $3.05 | $3.10 | $2.77 | $2.99 | $2.99 | 33,874,380 |
| 2024-12-06 | $2.32 | $3.06 | $2.32 | $3.04 | $3.04 | 47,326,692 |
| 2024-12-05 | $2.49 | $2.53 | $2.23 | $2.25 | $2.25 | 29,585,049 |
| 2024-12-04 | $2.15 | $2.51 | $2.10 | $2.31 | $2.31 | 32,675,381 |
| 2024-12-03 | $2.00 | $2.20 | $1.98 | $2.14 | $2.14 | 21,337,310 |
| 2024-12-02 | $2.12 | $2.23 | $2.01 | $2.08 | $2.08 | 20,523,798 |
| 2024-11-29 | $1.87 | $2.26 | $1.85 | $2.12 | $2.12 | 31,549,470 |
| 2024-11-27 | $1.88 | $1.98 | $1.73 | $1.82 | $1.82 | 19,173,385 |
| 2024-11-26 | $1.91 | $1.98 | $1.79 | $1.80 | $1.80 | 18,227,625 |
| 2024-11-25 | $2.04 | $2.15 | $1.88 | $2.08 | $2.08 | 26,885,485 |
| 2024-11-22 | $1.80 | $1.99 | $1.71 | $1.97 | $1.97 | 19,138,641 |
| 2024-11-21 | $1.79 | $1.88 | $1.53 | $1.82 | $1.82 | 35,166,149 |
| 2024-11-20 | $1.59 | $1.81 | $1.47 | $1.67 | $1.67 | 25,534,075 |
| 2024-11-19 | $1.57 | $1.65 | $1.54 | $1.59 | $1.59 | 11,045,212 |
| 2024-11-18 | $1.57 | $1.65 | $1.50 | $1.53 | $1.53 | 13,769,838 |
| 2024-11-15 | $1.51 | $1.68 | $1.43 | $1.65 | $1.65 | 16,522,081 |
| 2024-11-14 | $1.66 | $1.72 | $1.47 | $1.48 | $1.48 | 13,750,744 |
| 2024-11-13 | $1.75 | $2.01 | $1.50 | $1.51 | $1.51 | 32,975,908 |
| 2024-11-12 | $1.70 | $1.88 | $1.60 | $1.65 | $1.65 | 20,694,246 |
| 2024-11-11 | $1.44 | $1.80 | $1.43 | $1.78 | $1.78 | 46,382,265 |
| 2024-11-08 | $1.41 | $1.42 | $1.17 | $1.26 | $1.26 | 16,073,223 |
| 2024-11-07 | $1.46 | $1.47 | $1.38 | $1.44 | $1.44 | 6,943,541 |
| 2024-11-06 | $1.46 | $1.49 | $1.30 | $1.48 | $1.48 | 15,726,520 |
| 2024-11-05 | $1.23 | $1.33 | $1.22 | $1.31 | $1.31 | 5,196,904 |
| 2024-11-04 | $1.24 | $1.24 | $1.14 | $1.20 | $1.20 | 4,912,068 |
| 2024-11-01 | $1.21 | $1.32 | $1.17 | $1.25 | $1.25 | 5,721,999 |
| 2024-10-31 | $1.33 | $1.34 | $1.15 | $1.16 | $1.16 | 9,309,504 |
| 2024-10-30 | $1.24 | $1.43 | $1.17 | $1.36 | $1.36 | 12,061,222 |
| 2024-10-29 | $1.09 | $1.30 | $1.09 | $1.30 | $1.30 | 23,990,662 |
| 2024-10-28 | $0.99 | $1.07 | $0.97 | $1.06 | $1.06 | 6,663,839 |
| 2024-10-25 | $1.02 | $1.02 | $0.97 | $0.97 | $0.97 | 4,531,690 |
| 2024-10-24 | $0.97 | $1.02 | $0.97 | $1.02 | $1.02 | 4,528,805 |
| 2024-10-23 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 5,432,160 |
| 2024-10-22 | $0.99 | $1.02 | $0.98 | $1.01 | $1.01 | 2,567,234 |
| 2024-10-21 | $0.99 | $1.00 | $0.97 | $0.99 | $0.99 | 4,380,716 |
| 2024-10-18 | $0.96 | $1.02 | $0.96 | $0.99 | $0.99 | 6,610,387 |
| 2024-10-17 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 5,779,652 |
| 2024-10-16 | $1.00 | $1.04 | $0.99 | $1.00 | $1.00 | 5,991,275 |
| 2024-10-15 | $0.98 | $1.02 | $0.97 | $0.97 | $0.97 | 4,592,858 |
| 2024-10-14 | $1.00 | $1.02 | $0.97 | $1.01 | $1.01 | 4,748,039 |
| 2024-10-11 | $0.94 | $0.98 | $0.93 | $0.96 | $0.96 | 5,235,884 |
| 2024-10-10 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 3,500,006 |
| 2024-10-09 | $0.99 | $1.00 | $0.97 | $0.98 | $0.98 | 4,137,283 |
| 2024-10-08 | $1.01 | $1.04 | $1.00 | $1.02 | $1.02 | 3,268,495 |
| 2024-10-07 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 5,535,844 |
| 2024-10-04 | $1.03 | $1.04 | $1.00 | $1.03 | $1.03 | 3,797,605 |
| 2024-10-03 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 1,954,877 |
| 2024-10-02 | $1.01 | $1.03 | $0.97 | $1.02 | $1.02 | 6,063,479 |
| 2024-10-01 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 4,821,705 |
| 2024-09-30 | $1.07 | $1.09 | $0.98 | $1.01 | $1.01 | 7,897,416 |
| 2024-09-27 | $1.04 | $1.09 | $1.04 | $1.06 | $1.06 | 4,854,073 |
| 2024-09-26 | $0.96 | $1.06 | $0.94 | $1.04 | $1.04 | 9,796,618 |
| 2024-09-25 | $0.94 | $0.99 | $0.92 | $0.92 | $0.92 | 7,081,719 |
| 2024-09-24 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 4,860,772 |
| 2024-09-23 | $1.04 | $1.04 | $0.90 | $0.94 | $0.94 | 10,130,345 |
| 2024-09-20 | $1.11 | $1.11 | $1.01 | $1.01 | $1.01 | 8,150,714 |
| 2024-09-19 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 3,318,376 |
| 2024-09-18 | $1.10 | $1.14 | $1.05 | $1.07 | $1.07 | 4,464,089 |
| 2024-09-17 | $1.07 | $1.12 | $1.06 | $1.08 | $1.08 | 3,361,218 |
| 2024-09-16 | $1.01 | $1.06 | $1.00 | $1.03 | $1.03 | 2,369,348 |
| 2024-09-13 | $0.93 | $1.13 | $0.93 | $1.07 | $1.07 | 9,948,810 |
| 2024-09-12 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 5,726,797 |
| 2024-09-11 | $0.94 | $0.95 | $0.90 | $0.91 | $0.91 | 4,111,578 |
| 2024-09-10 | $0.94 | $0.94 | $0.91 | $0.92 | $0.92 | 1,671,711 |
| 2024-09-09 | $0.93 | $0.95 | $0.90 | $0.93 | $0.93 | 2,874,800 |
| 2024-09-06 | $0.94 | $0.95 | $0.91 | $0.92 | $0.92 | 2,761,691 |
| 2024-09-05 | $0.92 | $0.96 | $0.91 | $0.95 | $0.95 | 5,251,330 |
| 2024-09-04 | $0.90 | $0.96 | $0.89 | $0.93 | $0.93 | 3,531,845 |
| 2024-09-03 | $0.93 | $0.93 | $0.88 | $0.91 | $0.91 | 2,562,501 |
| 2024-08-30 | $1.00 | $1.01 | $0.87 | $0.92 | $0.92 | 5,863,003 |
| 2024-08-29 | $0.99 | $1.05 | $0.99 | $1.01 | $1.01 | 1,357,365 |
| 2024-08-28 | $1.03 | $1.03 | $0.96 | $0.97 | $0.97 | 2,850,407 |
| 2024-08-27 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 1,895,693 |
| 2024-08-26 | $1.00 | $1.12 | $0.98 | $1.06 | $1.06 | 6,275,277 |
| 2024-08-23 | $0.98 | $1.02 | $0.97 | $0.99 | $0.99 | 3,748,891 |
| 2024-08-22 | $1.01 | $1.02 | $0.97 | $0.97 | $0.97 | 2,920,320 |
| 2024-08-21 | $1.00 | $1.02 | $0.97 | $1.02 | $1.02 | 2,422,003 |
| 2024-08-20 | $0.98 | $1.05 | $0.96 | $1.00 | $1.00 | 5,963,607 |
| 2024-08-19 | $0.85 | $0.98 | $0.84 | $0.98 | $0.98 | 6,567,804 |
| 2024-08-16 | $0.84 | $0.86 | $0.82 | $0.86 | $0.86 | 3,920,630 |
| 2024-08-15 | $0.86 | $0.86 | $0.73 | $0.83 | $0.83 | 7,824,436 |
| 2024-08-14 | $0.86 | $0.88 | $0.80 | $0.83 | $0.83 | 3,414,828 |
| 2024-08-13 | $0.86 | $0.89 | $0.86 | $0.87 | $0.87 | 6,052,497 |
| 2024-08-12 | $0.89 | $0.89 | $0.85 | $0.86 | $0.86 | 2,432,059 |
| 2024-08-09 | $0.92 | $0.92 | $0.87 | $0.91 | $0.91 | 3,182,940 |
| 2024-08-08 | $0.86 | $0.91 | $0.86 | $0.91 | $0.91 | 3,918,226 |
| 2024-08-07 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 2,998,590 |
| 2024-08-06 | $0.88 | $0.91 | $0.85 | $0.87 | $0.87 | 4,322,369 |
| 2024-08-05 | $0.77 | $0.89 | $0.72 | $0.85 | $0.85 | 16,798,767 |
| 2024-08-02 | $0.98 | $0.98 | $0.90 | $0.93 | $0.93 | 5,736,737 |
| 2024-08-01 | $1.00 | $1.01 | $0.94 | $0.98 | $0.98 | 21,885,722 |
| 2024-07-31 | $1.00 | $1.05 | $0.99 | $1.00 | $1.00 | 2,827,558 |
| 2024-07-30 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 4,951,668 |
| 2024-07-29 | $1.08 | $1.10 | $0.96 | $0.98 | $0.98 | 13,515,560 |
| 2024-07-26 | $1.05 | $1.09 | $1.04 | $1.06 | $1.06 | 3,034,674 |
| 2024-07-25 | $1.00 | $1.05 | $0.99 | $1.01 | $1.01 | 3,669,382 |
| 2024-07-24 | $1.09 | $1.10 | $1.01 | $1.01 | $1.01 | 4,158,639 |
| 2024-07-23 | $1.16 | $1.16 | $1.07 | $1.08 | $1.08 | 4,060,536 |
| 2024-07-22 | $1.19 | $1.23 | $1.12 | $1.16 | $1.16 | 5,899,455 |
| 2024-07-19 | $1.18 | $1.23 | $1.15 | $1.21 | $1.21 | 4,227,468 |
| 2024-07-18 | $1.21 | $1.27 | $1.13 | $1.18 | $1.18 | 7,653,634 |
| 2024-07-17 | $1.19 | $1.31 | $1.15 | $1.22 | $1.22 | 9,495,742 |
| 2024-07-16 | $1.17 | $1.25 | $1.15 | $1.21 | $1.21 | 8,692,889 |
| 2024-07-15 | $1.13 | $1.22 | $1.08 | $1.21 | $1.21 | 7,845,096 |
| 2024-07-12 | $1.04 | $1.08 | $1.02 | $1.07 | $1.07 | 3,837,942 |
| 2024-07-11 | $1.06 | $1.09 | $1.02 | $1.04 | $1.04 | 2,740,686 |
| 2024-07-10 | $1.02 | $1.12 | $1.00 | $1.02 | $1.02 | 8,716,835 |
| 2024-07-09 | $1.04 | $1.04 | $1.01 | $1.01 | $1.01 | 2,222,000 |
| 2024-07-08 | $0.98 | $1.05 | $0.98 | $1.04 | $1.04 | 3,734,633 |
| 2024-07-05 | $0.96 | $1.01 | $0.95 | $0.99 | $0.99 | 6,987,540 |
| 2024-07-03 | $0.99 | $1.04 | $0.96 | $1.01 | $1.01 | 2,261,729 |
| 2024-07-02 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 2,356,334 |
| 2024-07-01 | $1.03 | $1.06 | $1.01 | $1.03 | $1.03 | 3,828,761 |
| 2024-06-28 | $1.05 | $1.06 | $0.98 | $1.00 | $1.00 | 4,749,848 |
| 2024-06-27 | $1.07 | $1.15 | $1.03 | $1.04 | $1.04 | 6,254,451 |
| 2024-06-26 | $1.09 | $1.11 | $1.04 | $1.06 | $1.06 | 3,308,027 |
| 2024-06-25 | $1.03 | $1.09 | $1.01 | $1.07 | $1.07 | 4,449,769 |
| 2024-06-24 | $1.08 | $1.08 | $1.00 | $1.03 | $1.03 | 5,950,855 |
| 2024-06-21 | $1.12 | $1.12 | $1.04 | $1.11 | $1.11 | 20,259,922 |
| 2024-06-20 | $1.15 | $1.24 | $1.11 | $1.14 | $1.14 | 8,281,229 |
| 2024-06-18 | $1.23 | $1.27 | $1.10 | $1.14 | $1.14 | 12,030,098 |
| 2024-06-17 | $1.05 | $1.25 | $1.02 | $1.22 | $1.22 | 16,976,581 |
| 2024-06-14 | $1.05 | $1.07 | $1.01 | $1.02 | $1.02 | 3,498,387 |
| 2024-06-13 | $1.05 | $1.09 | $1.01 | $1.03 | $1.03 | 4,093,381 |
| 2024-06-12 | $1.10 | $1.11 | $1.05 | $1.05 | $1.05 | 5,261,384 |
| 2024-06-11 | $1.02 | $1.09 | $0.97 | $1.07 | $1.07 | 5,573,550 |
| 2024-06-10 | $1.02 | $1.09 | $1.01 | $1.07 | $1.07 | 2,847,133 |
| 2024-06-07 | $1.04 | $1.15 | $1.02 | $1.03 | $1.03 | 7,423,040 |
| 2024-06-06 | $0.98 | $1.06 | $0.95 | $1.04 | $1.04 | 5,320,043 |
| 2024-06-05 | $0.95 | $1.00 | $0.95 | $0.98 | $0.98 | 4,006,016 |
| 2024-06-04 | $0.98 | $1.00 | $0.93 | $0.97 | $0.97 | 8,260,611 |
| 2024-06-03 | $1.05 | $1.07 | $0.98 | $1.00 | $1.00 | 6,863,517 |
| 2024-05-31 | $1.03 | $1.08 | $1.00 | $1.01 | $1.01 | 8,240,789 |
| 2024-05-30 | $1.02 | $1.07 | $1.02 | $1.04 | $1.04 | 3,507,068 |
| 2024-05-29 | $1.00 | $1.10 | $0.97 | $1.01 | $1.01 | 6,982,601 |
| 2024-05-28 | $1.05 | $1.07 | $0.98 | $1.00 | $1.00 | 4,956,490 |
| 2024-05-24 | $1.02 | $1.06 | $1.00 | $1.05 | $1.05 | 3,196,203 |
| 2024-05-23 | $1.09 | $1.11 | $1.00 | $1.02 | $1.02 | 6,498,629 |
| 2024-05-22 | $1.09 | $1.15 | $1.06 | $1.09 | $1.09 | 4,875,938 |
| 2024-05-21 | $1.26 | $1.26 | $1.04 | $1.08 | $1.08 | 10,815,590 |
| 2024-05-20 | $1.06 | $1.22 | $1.03 | $1.22 | $1.22 | 10,437,391 |
| 2024-05-17 | $1.20 | $1.29 | $1.04 | $1.05 | $1.05 | 12,105,055 |
| 2024-05-16 | $1.09 | $1.20 | $1.06 | $1.17 | $1.17 | 18,252,262 |
| 2024-05-15 | $0.98 | $1.15 | $0.96 | $1.05 | $1.05 | 11,656,647 |
| 2024-05-14 | $0.91 | $0.99 | $0.90 | $0.94 | $0.94 | 13,742,370 |
| 2024-05-13 | $0.93 | $0.96 | $0.90 | $0.92 | $0.92 | 5,888,583 |
| 2024-05-10 | $0.95 | $1.00 | $0.91 | $0.96 | $0.96 | 11,969,832 |
| 2024-05-09 | $0.88 | $0.94 | $0.87 | $0.92 | $0.92 | 5,140,962 |
| 2024-05-08 | $0.84 | $0.90 | $0.81 | $0.88 | $0.88 | 7,268,738 |
| 2024-05-07 | $0.88 | $0.90 | $0.84 | $0.85 | $0.85 | 8,530,382 |
| 2024-05-06 | $0.89 | $0.97 | $0.88 | $0.88 | $0.88 | 13,050,176 |
| 2024-05-03 | $0.94 | $0.96 | $0.87 | $0.88 | $0.88 | 8,968,357 |
| 2024-05-02 | $0.90 | $0.92 | $0.84 | $0.92 | $0.92 | 6,073,229 |
| 2024-05-01 | $0.86 | $0.91 | $0.84 | $0.87 | $0.87 | 5,201,656 |
| 2024-04-30 | $0.94 | $0.99 | $0.87 | $0.88 | $0.88 | 10,678,226 |
| 2024-04-29 | $0.91 | $1.05 | $0.90 | $0.95 | $0.95 | 14,781,737 |
| 2024-04-26 | $0.93 | $0.94 | $0.88 | $0.91 | $0.91 | 9,345,315 |
| 2024-04-25 | $0.97 | $0.97 | $0.90 | $0.93 | $0.93 | 11,283,114 |
| 2024-04-24 | $0.95 | $1.01 | $0.92 | $0.99 | $0.99 | 11,230,930 |
| 2024-04-23 | $0.96 | $1.10 | $0.91 | $0.95 | $0.95 | 21,265,562 |
| 2024-04-22 | $0.81 | $0.95 | $0.77 | $0.93 | $0.93 | 29,223,485 |
| 2024-04-19 | $0.92 | $0.98 | $0.75 | $0.75 | $0.75 | 19,392,316 |
| 2024-04-18 | $0.96 | $1.04 | $0.89 | $0.92 | $0.92 | 19,317,074 |
| 2024-04-17 | $1.10 | $1.18 | $1.09 | $1.11 | $1.11 | 6,649,491 |
| 2024-04-16 | $1.11 | $1.20 | $1.07 | $1.10 | $1.10 | 9,159,289 |
| 2024-04-15 | $1.21 | $1.21 | $1.11 | $1.13 | $1.13 | 8,681,107 |
| 2024-04-12 | $1.26 | $1.28 | $1.20 | $1.20 | $1.20 | 6,011,599 |
| 2024-04-11 | $1.31 | $1.33 | $1.24 | $1.26 | $1.26 | 3,944,732 |
| 2024-04-10 | $1.27 | $1.34 | $1.24 | $1.29 | $1.29 | 6,419,140 |
| 2024-04-09 | $1.28 | $1.32 | $1.26 | $1.29 | $1.29 | 4,526,524 |
| 2024-04-08 | $1.33 | $1.40 | $1.27 | $1.31 | $1.31 | 6,247,443 |
| 2024-04-05 | $1.30 | $1.31 | $1.26 | $1.27 | $1.27 | 3,863,725 |
| 2024-04-04 | $1.32 | $1.37 | $1.28 | $1.30 | $1.30 | 5,162,490 |
| 2024-04-03 | $1.32 | $1.35 | $1.28 | $1.30 | $1.30 | 5,105,366 |
| 2024-04-02 | $1.37 | $1.38 | $1.28 | $1.31 | $1.31 | 7,004,503 |
| 2024-04-01 | $1.49 | $1.52 | $1.36 | $1.40 | $1.40 | 8,690,877 |
| 2024-03-28 | $1.43 | $1.63 | $1.41 | $1.52 | $1.52 | 19,344,692 |
| 2024-03-27 | $1.43 | $1.48 | $1.40 | $1.42 | $1.42 | 6,810,126 |
| 2024-03-26 | $1.45 | $1.51 | $1.40 | $1.41 | $1.41 | 8,524,214 |
| 2024-03-25 | $1.46 | $1.50 | $1.39 | $1.42 | $1.42 | 14,825,997 |
| 2024-03-22 | $1.44 | $1.49 | $1.41 | $1.42 | $1.42 | 8,873,610 |
| 2024-03-21 | $1.63 | $1.67 | $1.52 | $1.55 | $1.55 | 20,054,869 |
| 2024-03-20 | $1.31 | $1.60 | $1.28 | $1.60 | $1.60 | 28,283,843 |
| 2024-03-19 | $1.27 | $1.32 | $1.21 | $1.27 | $1.27 | 10,128,818 |
| 2024-03-18 | $1.32 | $1.38 | $1.28 | $1.30 | $1.30 | 8,304,768 |
| 2024-03-15 | $1.23 | $1.37 | $1.23 | $1.34 | $1.34 | 18,869,859 |
| 2024-03-14 | $1.36 | $1.37 | $1.26 | $1.27 | $1.27 | 13,251,488 |
| 2024-03-13 | $1.39 | $1.47 | $1.35 | $1.37 | $1.37 | 14,376,479 |
| 2024-03-12 | $1.40 | $1.50 | $1.36 | $1.39 | $1.39 | 15,338,730 |
| 2024-03-11 | $1.66 | $1.66 | $1.37 | $1.39 | $1.39 | 22,207,970 |
| 2024-03-08 | $1.53 | $1.67 | $1.51 | $1.56 | $1.56 | 15,462,837 |
| 2024-03-07 | $1.54 | $1.58 | $1.48 | $1.51 | $1.51 | 9,114,268 |
| 2024-03-06 | $1.63 | $1.63 | $1.51 | $1.58 | $1.58 | 11,714,546 |
| 2024-03-05 | $1.55 | $1.72 | $1.52 | $1.57 | $1.57 | 20,164,820 |
| 2024-03-04 | $1.69 | $1.72 | $1.53 | $1.57 | $1.57 | 21,650,903 |
| 2024-03-01 | $1.60 | $1.67 | $1.53 | $1.63 | $1.63 | 16,100,465 |
| 2024-02-29 | $1.85 | $1.90 | $1.54 | $1.57 | $1.57 | 26,754,237 |
| 2024-02-28 | $1.90 | $1.98 | $1.80 | $1.85 | $1.85 | 31,786,313 |
| 2024-02-27 | $2.10 | $2.17 | $1.72 | $1.75 | $1.75 | 56,073,285 |
| 2024-02-26 | $1.84 | $2.08 | $1.83 | $1.97 | $1.97 | 36,298,281 |
| 2024-02-23 | $1.96 | $2.01 | $1.78 | $1.79 | $1.79 | 16,931,519 |
| 2024-02-22 | $1.90 | $2.04 | $1.90 | $2.03 | $2.03 | 13,367,525 |
| 2024-02-21 | $1.98 | $2.03 | $1.86 | $1.89 | $1.89 | 14,164,628 |
| 2024-02-20 | $2.31 | $2.43 | $1.97 | $2.15 | $2.15 | 32,214,828 |
| 2024-02-16 | $2.35 | $2.54 | $2.21 | $2.30 | $2.30 | 22,857,250 |
| 2024-02-15 | $2.39 | $2.42 | $2.09 | $2.31 | $2.31 | 38,642,702 |
| 2024-02-14 | $1.96 | $2.35 | $1.94 | $2.28 | $2.28 | 48,658,477 |
| 2024-02-13 | $1.70 | $1.83 | $1.66 | $1.73 | $1.73 | 25,058,696 |
| 2024-02-12 | $1.59 | $2.01 | $1.58 | $1.87 | $1.87 | 41,347,976 |
| 2024-02-09 | $1.73 | $1.80 | $1.53 | $1.60 | $1.60 | 30,025,712 |
| 2024-02-08 | $1.40 | $1.56 | $1.35 | $1.54 | $1.54 | 25,032,639 |
| 2024-02-07 | $1.29 | $1.30 | $1.23 | $1.28 | $1.28 | 9,015,305 |
| 2024-02-06 | $1.23 | $1.31 | $1.20 | $1.27 | $1.27 | 10,743,693 |
| 2024-02-05 | $1.31 | $1.34 | $1.19 | $1.20 | $1.20 | 14,400,137 |
| 2024-02-02 | $1.36 | $1.38 | $1.28 | $1.33 | $1.33 | 8,745,232 |
| 2024-02-01 | $1.46 | $1.46 | $1.32 | $1.38 | $1.38 | 18,170,634 |
| 2024-01-31 | $1.46 | $1.54 | $1.43 | $1.44 | $1.44 | 7,734,231 |
| 2024-01-30 | $1.65 | $1.70 | $1.47 | $1.49 | $1.49 | 18,952,652 |
| 2024-01-29 | $1.69 | $1.77 | $1.56 | $1.64 | $1.64 | 17,882,722 |
| 2024-01-26 | $1.55 | $1.70 | $1.51 | $1.62 | $1.62 | 23,028,817 |
| 2024-01-25 | $1.53 | $1.54 | $1.42 | $1.45 | $1.45 | 14,304,542 |
| 2024-01-24 | $1.62 | $1.67 | $1.54 | $1.55 | $1.55 | 9,187,037 |
| 2024-01-23 | $1.68 | $1.71 | $1.52 | $1.56 | $1.56 | 20,340,931 |
| 2024-01-22 | $1.73 | $1.81 | $1.70 | $1.73 | $1.73 | 8,609,354 |
| 2024-01-19 | $1.82 | $1.84 | $1.65 | $1.80 | $1.80 | 15,778,253 |
| 2024-01-18 | $2.00 | $2.06 | $1.83 | $1.84 | $1.84 | 13,202,094 |
| 2024-01-17 | $1.98 | $1.99 | $1.86 | $1.93 | $1.93 | 11,054,428 |
| 2024-01-16 | $1.94 | $2.17 | $1.85 | $2.10 | $2.10 | 15,885,391 |
| 2024-01-12 | $2.06 | $2.12 | $1.91 | $1.94 | $1.94 | 20,648,337 |
| 2024-01-11 | $2.44 | $2.63 | $2.06 | $2.13 | $2.13 | 50,671,021 |
| 2024-01-10 | $2.09 | $2.27 | $2.01 | $2.14 | $2.14 | 13,771,749 |
| 2024-01-09 | $2.31 | $2.34 | $2.08 | $2.13 | $2.13 | 15,365,254 |
| 2024-01-08 | $2.12 | $2.33 | $1.95 | $2.28 | $2.28 | 21,181,843 |
| 2024-01-05 | $2.17 | $2.19 | $2.02 | $2.11 | $2.11 | 14,936,515 |
| 2024-01-04 | $2.07 | $2.37 | $1.98 | $2.18 | $2.18 | 22,007,820 |
| 2024-01-03 | $1.88 | $2.16 | $1.86 | $2.04 | $2.04 | 31,420,560 |
| 2024-01-02 | $2.53 | $2.53 | $2.12 | $2.16 | $2.16 | 31,624,331 |
| 2023-12-29 | $2.92 | $2.96 | $2.20 | $2.31 | $2.31 | 41,864,790 |
| 2023-12-28 | $2.97 | $3.04 | $2.75 | $2.81 | $2.81 | 24,103,672 |
| 2023-12-27 | $3.23 | $3.50 | $3.03 | $3.19 | $3.19 | 35,834,151 |
| 2023-12-26 | $3.13 | $3.20 | $2.78 | $3.03 | $3.03 | 26,197,942 |
| 2023-12-22 | $2.62 | $3.36 | $2.62 | $3.17 | $3.17 | 46,307,066 |
| 2023-12-21 | $2.91 | $2.91 | $2.42 | $2.58 | $2.58 | 40,701,277 |
| 2023-12-20 | $2.34 | $3.18 | $2.30 | $2.57 | $2.57 | 50,981,752 |
| 2023-12-19 | $2.35 | $2.37 | $2.06 | $2.23 | $2.23 | 31,258,330 |
| 2023-12-18 | $1.87 | $2.25 | $1.85 | $2.20 | $2.20 | 28,891,235 |
| 2023-12-15 | $1.80 | $1.96 | $1.71 | $1.92 | $1.92 | 29,119,455 |
| 2023-12-14 | $1.39 | $1.76 | $1.39 | $1.74 | $1.74 | 24,528,627 |
| 2023-12-13 | $1.23 | $1.32 | $1.13 | $1.32 | $1.32 | 9,101,670 |
| 2023-12-12 | $1.28 | $1.32 | $1.18 | $1.22 | $1.22 | 5,456,275 |
| 2023-12-11 | $1.37 | $1.38 | $1.25 | $1.27 | $1.27 | 8,415,770 |
| 2023-12-08 | $1.47 | $1.51 | $1.41 | $1.42 | $1.42 | 5,517,343 |
| 2023-12-07 | $1.57 | $1.58 | $1.45 | $1.46 | $1.46 | 6,805,896 |
| 2023-12-06 | $1.60 | $1.68 | $1.55 | $1.56 | $1.56 | 14,978,625 |
| 2023-12-05 | $1.72 | $1.73 | $1.55 | $1.55 | $1.55 | 11,301,041 |
| 2023-12-04 | $1.77 | $1.80 | $1.62 | $1.70 | $1.70 | 18,451,848 |
| 2023-12-01 | $1.55 | $1.60 | $1.44 | $1.59 | $1.59 | 10,602,282 |
| 2023-11-30 | $1.63 | $1.64 | $1.50 | $1.51 | $1.51 | 7,027,567 |
| 2023-11-29 | $1.73 | $1.84 | $1.58 | $1.60 | $1.60 | 6,454,397 |
| 2023-11-28 | $1.66 | $1.76 | $1.59 | $1.72 | $1.72 | 5,077,911 |
| 2023-11-27 | $1.69 | $1.75 | $1.63 | $1.69 | $1.69 | 3,926,425 |
| 2023-11-24 | $1.63 | $1.73 | $1.62 | $1.73 | $1.73 | 1,796,252 |
| 2023-11-22 | $1.63 | $1.65 | $1.58 | $1.61 | $1.61 | 1,543,270 |
| 2023-11-21 | $1.66 | $1.67 | $1.61 | $1.63 | $1.63 | 1,640,285 |
| 2023-11-20 | $1.72 | $1.75 | $1.67 | $1.69 | $1.69 | 2,367,553 |
| 2023-11-17 | $1.67 | $1.72 | $1.64 | $1.71 | $1.71 | 909,160 |
| 2023-11-16 | $1.68 | $1.71 | $1.65 | $1.67 | $1.67 | 1,873,248 |
| 2023-11-15 | $1.68 | $1.78 | $1.64 | $1.76 | $1.76 | 2,313,100 |
| 2023-11-14 | $1.59 | $1.68 | $1.56 | $1.65 | $1.65 | 2,583,365 |
| 2023-11-13 | $1.67 | $1.67 | $1.59 | $1.61 | $1.61 | 1,857,940 |
| 2023-11-10 | $1.62 | $1.66 | $1.53 | $1.66 | $1.66 | 3,057,582 |
| 2023-11-09 | $1.79 | $1.97 | $1.52 | $1.57 | $1.57 | 9,648,172 |
| 2023-11-08 | $1.85 | $1.86 | $1.74 | $1.74 | $1.74 | 1,372,688 |
| 2023-11-07 | $1.87 | $1.87 | $1.77 | $1.85 | $1.85 | 2,040,572 |
| 2023-11-06 | $1.88 | $1.99 | $1.86 | $1.87 | $1.87 | 1,543,690 |
| 2023-11-03 | $1.88 | $1.94 | $1.85 | $1.87 | $1.87 | 1,527,342 |
| 2023-11-02 | $1.90 | $1.95 | $1.86 | $1.91 | $1.91 | 1,279,813 |
| 2023-11-01 | $1.96 | $1.98 | $1.72 | $1.80 | $1.80 | 3,675,959 |
| 2023-10-31 | $2.03 | $2.05 | $1.89 | $1.92 | $1.92 | 7,187,914 |
| 2023-10-30 | $1.94 | $2.05 | $1.91 | $2.02 | $2.02 | 3,160,579 |
| 2023-10-27 | $1.93 | $2.01 | $1.90 | $1.91 | $1.91 | 1,896,661 |
| 2023-10-26 | $1.96 | $2.09 | $1.91 | $1.92 | $1.92 | 2,692,641 |
| 2023-10-25 | $1.97 | $2.02 | $1.91 | $1.98 | $1.98 | 2,492,228 |
| 2023-10-24 | $1.87 | $2.03 | $1.82 | $1.93 | $1.93 | 4,444,977 |
| 2023-10-23 | $1.79 | $1.79 | $1.69 | $1.71 | $1.71 | 2,068,228 |
| 2023-10-20 | $1.71 | $1.78 | $1.68 | $1.69 | $1.69 | 1,239,306 |
| 2023-10-19 | $1.76 | $1.76 | $1.65 | $1.71 | $1.71 | 1,875,594 |
| 2023-10-18 | $1.90 | $1.91 | $1.75 | $1.75 | $1.75 | 1,013,381 |
| 2023-10-17 | $1.93 | $1.96 | $1.89 | $1.92 | $1.92 | 1,368,458 |
| 2023-10-16 | $1.83 | $1.95 | $1.82 | $1.95 | $1.95 | 2,111,232 |
| 2023-10-13 | $1.78 | $1.81 | $1.77 | $1.80 | $1.80 | 996,376 |
| 2023-10-12 | $1.84 | $1.84 | $1.75 | $1.78 | $1.78 | 952,832 |
| 2023-10-11 | $1.87 | $1.90 | $1.81 | $1.83 | $1.83 | 800,591 |
| 2023-10-10 | $1.87 | $1.93 | $1.87 | $1.88 | $1.88 | 1,140,550 |
| 2023-10-09 | $1.85 | $1.93 | $1.83 | $1.89 | $1.89 | 866,384 |
| 2023-10-06 | $1.84 | $1.89 | $1.82 | $1.88 | $1.88 | 1,209,246 |
| 2023-10-05 | $1.88 | $1.90 | $1.85 | $1.86 | $1.86 | 643,971 |
| 2023-10-04 | $1.81 | $1.90 | $1.77 | $1.88 | $1.88 | 1,417,228 |
| 2023-10-03 | $1.81 | $1.83 | $1.75 | $1.81 | $1.81 | 1,973,115 |
| 2023-10-02 | $1.85 | $1.91 | $1.81 | $1.84 | $1.84 | 1,868,512 |
| 2023-09-29 | $1.78 | $1.84 | $1.77 | $1.82 | $1.82 | 1,607,091 |
| 2023-09-28 | $1.68 | $1.81 | $1.66 | $1.74 | $1.74 | 2,173,925 |
| 2023-09-27 | $1.72 | $1.75 | $1.64 | $1.68 | $1.68 | 1,122,180 |
| 2023-09-26 | $1.74 | $1.77 | $1.67 | $1.68 | $1.68 | 2,377,302 |
| 2023-09-25 | $1.78 | $1.81 | $1.74 | $1.75 | $1.75 | 959,408 |
| 2023-09-22 | $1.82 | $1.87 | $1.78 | $1.80 | $1.80 | 1,013,837 |
| 2023-09-21 | $1.78 | $1.81 | $1.73 | $1.79 | $1.79 | 2,116,609 |
| 2023-09-20 | $1.84 | $1.88 | $1.79 | $1.81 | $1.81 | 1,644,788 |
| 2023-09-19 | $1.88 | $1.90 | $1.81 | $1.86 | $1.86 | 1,492,180 |
| 2023-09-18 | $1.90 | $1.93 | $1.83 | $1.86 | $1.86 | 1,158,619 |
| 2023-09-15 | $1.87 | $1.90 | $1.82 | $1.88 | $1.88 | 2,251,732 |
| 2023-09-14 | $1.83 | $1.91 | $1.82 | $1.87 | $1.87 | 1,238,698 |
| 2023-09-13 | $1.86 | $1.92 | $1.79 | $1.80 | $1.80 | 2,346,253 |
| 2023-09-12 | $1.90 | $1.97 | $1.84 | $1.85 | $1.85 | 2,411,484 |
| 2023-09-11 | $1.92 | $1.94 | $1.85 | $1.88 | $1.88 | 949,795 |
| 2023-09-08 | $1.92 | $1.93 | $1.86 | $1.89 | $1.89 | 754,211 |
| 2023-09-07 | $1.90 | $1.93 | $1.84 | $1.91 | $1.91 | 2,333,420 |
| 2023-09-06 | $1.98 | $2.01 | $1.89 | $1.90 | $1.90 | 3,150,636 |
| 2023-09-05 | $2.02 | $2.05 | $1.96 | $1.99 | $1.99 | 1,973,391 |
| 2023-09-01 | $2.03 | $2.05 | $1.94 | $1.99 | $1.99 | 3,748,355 |
| 2023-08-31 | $2.00 | $2.10 | $1.97 | $2.01 | $2.01 | 2,507,895 |
| 2023-08-30 | $2.09 | $2.10 | $1.96 | $2.01 | $2.01 | 3,575,166 |
| 2023-08-29 | $1.91 | $2.19 | $1.85 | $2.13 | $2.13 | 6,180,740 |
| 2023-08-28 | $2.01 | $2.09 | $1.98 | $1.99 | $1.99 | 2,085,944 |
| 2023-08-25 | $1.95 | $2.07 | $1.92 | $2.04 | $2.04 | 2,462,952 |
| 2023-08-24 | $2.15 | $2.15 | $1.94 | $1.96 | $1.96 | 2,182,887 |
| 2023-08-23 | $2.02 | $2.15 | $2.02 | $2.13 | $2.13 | 1,871,481 |
| 2023-08-22 | $2.16 | $2.18 | $1.99 | $2.03 | $2.03 | 2,791,949 |
| 2023-08-21 | $2.13 | $2.15 | $2.08 | $2.11 | $2.11 | 1,209,812 |
| 2023-08-18 | $2.09 | $2.20 | $2.00 | $2.06 | $2.06 | 5,567,057 |
| 2023-08-17 | $2.45 | $2.48 | $2.33 | $2.35 | $2.35 | 1,993,671 |
| 2023-08-16 | $2.50 | $2.51 | $2.41 | $2.48 | $2.48 | 2,083,889 |
| 2023-08-15 | $2.60 | $2.62 | $2.51 | $2.52 | $2.52 | 1,926,324 |
| 2023-08-14 | $2.68 | $2.68 | $2.58 | $2.62 | $2.62 | 1,950,483 |
| 2023-08-11 | $2.72 | $2.78 | $2.68 | $2.72 | $2.72 | 2,203,480 |
| 2023-08-10 | $2.70 | $2.89 | $2.66 | $2.78 | $2.78 | 3,942,307 |
| 2023-08-09 | $2.86 | $2.86 | $2.67 | $2.70 | $2.70 | 2,317,102 |
| 2023-08-08 | $2.70 | $2.83 | $2.63 | $2.81 | $2.81 | 3,306,354 |
| 2023-08-07 | $2.77 | $2.81 | $2.60 | $2.69 | $2.69 | 2,041,337 |
| 2023-08-04 | $2.83 | $2.88 | $2.75 | $2.75 | $2.75 | 1,875,391 |
| 2023-08-03 | $2.92 | $2.94 | $2.80 | $2.81 | $2.81 | 1,714,160 |
| 2023-08-02 | $3.03 | $3.16 | $2.89 | $2.91 | $2.91 | 2,698,919 |
| 2023-08-01 | $3.04 | $3.16 | $2.94 | $3.15 | $3.15 | 3,296,130 |
| 2023-07-31 | $3.04 | $3.18 | $3.00 | $3.18 | $3.18 | 5,345,479 |
| 2023-07-28 | $2.92 | $3.06 | $2.90 | $3.04 | $3.04 | 1,693,896 |
| 2023-07-27 | $2.93 | $3.06 | $2.85 | $2.87 | $2.87 | 2,286,445 |
| 2023-07-26 | $2.90 | $2.97 | $2.84 | $2.95 | $2.95 | 2,059,498 |
| 2023-07-25 | $2.82 | $3.03 | $2.80 | $2.90 | $2.90 | 2,634,467 |
| 2023-07-24 | $2.87 | $2.89 | $2.68 | $2.80 | $2.80 | 3,493,022 |
| 2023-07-21 | $2.94 | $2.99 | $2.84 | $2.92 | $2.92 | 1,933,341 |
| 2023-07-20 | $2.94 | $3.08 | $2.86 | $2.91 | $2.91 | 2,714,740 |
| 2023-07-19 | $2.88 | $3.08 | $2.86 | $2.92 | $2.92 | 3,749,028 |
| 2023-07-18 | $2.92 | $2.98 | $2.79 | $2.83 | $2.83 | 2,787,359 |
| 2023-07-17 | $2.93 | $3.02 | $2.85 | $2.92 | $2.92 | 2,280,118 |
| 2023-07-14 | $3.20 | $3.22 | $2.86 | $2.94 | $2.94 | 4,734,104 |
| 2023-07-13 | $2.97 | $3.26 | $2.85 | $3.18 | $3.18 | 7,792,852 |
| 2023-07-12 | $3.00 | $3.08 | $2.80 | $2.84 | $2.84 | 5,545,163 |
| 2023-07-11 | $2.75 | $2.92 | $2.68 | $2.92 | $2.92 | 6,365,779 |
| 2023-07-10 | $2.43 | $2.73 | $2.40 | $2.70 | $2.70 | 5,886,783 |
| 2023-07-07 | $2.25 | $2.56 | $2.24 | $2.48 | $2.48 | 4,326,001 |
| 2023-07-06 | $2.25 | $2.34 | $2.22 | $2.24 | $2.24 | 1,906,828 |
| 2023-07-05 | $2.23 | $2.33 | $2.18 | $2.27 | $2.27 | 2,938,583 |
| 2023-07-03 | $2.13 | $2.33 | $2.11 | $2.29 | $2.29 | 2,711,565 |
| 2023-06-30 | $2.14 | $2.14 | $2.06 | $2.13 | $2.13 | 1,119,214 |
| 2023-06-29 | $2.07 | $2.15 | $2.06 | $2.09 | $2.09 | 1,026,578 |
| 2023-06-28 | $2.19 | $2.20 | $2.03 | $2.06 | $2.06 | 2,111,532 |
| 2023-06-27 | $2.05 | $2.22 | $2.02 | $2.21 | $2.21 | 4,187,114 |
| 2023-06-26 | $2.00 | $2.07 | $1.97 | $2.02 | $2.02 | 1,653,405 |
| 2023-06-23 | $2.03 | $2.12 | $1.98 | $2.04 | $2.04 | 4,648,227 |
| 2023-06-22 | $2.15 | $2.20 | $2.00 | $2.00 | $2.00 | 2,988,501 |
| 2023-06-21 | $2.14 | $2.26 | $2.11 | $2.19 | $2.19 | 4,633,105 |
| 2023-06-20 | $2.15 | $2.21 | $2.03 | $2.10 | $2.10 | 4,601,314 |
| 2023-06-16 | $2.22 | $2.22 | $2.06 | $2.15 | $2.15 | 6,522,491 |
| 2023-06-15 | $2.18 | $2.25 | $2.14 | $2.22 | $2.22 | 1,596,162 |
| 2023-06-14 | $2.19 | $2.32 | $2.18 | $2.26 | $2.26 | 1,956,972 |
| 2023-06-13 | $2.26 | $2.32 | $2.17 | $2.21 | $2.21 | 2,012,907 |
| 2023-06-12 | $2.00 | $2.28 | $2.00 | $2.24 | $2.24 | 2,930,307 |
| 2023-06-09 | $2.06 | $2.18 | $2.05 | $2.12 | $2.12 | 2,814,947 |
| 2023-06-08 | $1.95 | $2.08 | $1.93 | $2.04 | $2.04 | 2,350,242 |
| 2023-06-07 | $1.94 | $2.01 | $1.91 | $1.93 | $1.93 | 2,861,583 |
| 2023-06-06 | $1.90 | $1.94 | $1.83 | $1.93 | $1.93 | 3,152,829 |
| 2023-06-05 | $2.01 | $2.02 | $1.90 | $1.91 | $1.91 | 2,368,651 |
| 2023-06-02 | $2.00 | $2.04 | $1.96 | $2.04 | $2.04 | 1,360,101 |
| 2023-06-01 | $2.04 | $2.13 | $1.94 | $1.95 | $1.95 | 2,983,293 |
| 2023-05-31 | $1.99 | $2.05 | $1.92 | $2.04 | $2.04 | 2,012,191 |
| 2023-05-30 | $2.00 | $2.13 | $1.93 | $2.01 | $2.01 | 4,604,230 |
| 2023-05-26 | $2.45 | $2.47 | $1.85 | $1.89 | $1.89 | 12,136,198 |
| 2023-05-25 | $2.58 | $2.61 | $2.49 | $2.58 | $2.58 | 1,399,319 |
| 2023-05-24 | $2.53 | $2.59 | $2.49 | $2.57 | $2.57 | 1,215,898 |
| 2023-05-23 | $2.69 | $2.71 | $2.55 | $2.59 | $2.59 | 1,786,367 |
| 2023-05-22 | $2.51 | $2.73 | $2.50 | $2.71 | $2.71 | 2,426,772 |
| 2023-05-19 | $2.51 | $2.55 | $2.45 | $2.48 | $2.48 | 997,978 |
| 2023-05-18 | $2.63 | $2.63 | $2.48 | $2.49 | $2.49 | 1,381,167 |
| 2023-05-17 | $2.50 | $2.63 | $2.49 | $2.62 | $2.62 | 1,358,422 |
| 2023-05-16 | $2.44 | $2.58 | $2.44 | $2.56 | $2.56 | 1,165,814 |
| 2023-05-15 | $2.45 | $2.52 | $2.42 | $2.49 | $2.49 | 1,468,009 |
| 2023-05-12 | $2.45 | $2.46 | $2.35 | $2.42 | $2.42 | 1,884,592 |
| 2023-05-11 | $2.54 | $2.55 | $2.47 | $2.50 | $2.50 | 1,188,129 |
| 2023-05-10 | $2.54 | $2.67 | $2.49 | $2.55 | $2.55 | 2,296,272 |
| 2023-05-09 | $2.50 | $2.51 | $2.44 | $2.47 | $2.47 | 1,296,749 |
| 2023-05-08 | $2.53 | $2.57 | $2.47 | $2.49 | $2.49 | 1,346,981 |
| 2023-05-05 | $2.70 | $2.74 | $2.57 | $2.61 | $2.61 | 2,258,109 |
| 2023-05-04 | $2.71 | $2.79 | $2.66 | $2.68 | $2.68 | 1,427,923 |
| 2023-05-03 | $2.77 | $2.81 | $2.67 | $2.69 | $2.69 | 1,021,540 |
| 2023-05-02 | $2.73 | $2.78 | $2.69 | $2.77 | $2.77 | 1,162,802 |
| 2023-05-01 | $2.70 | $2.86 | $2.69 | $2.75 | $2.75 | 2,360,312 |
| 2023-04-28 | $2.49 | $2.83 | $2.47 | $2.82 | $2.82 | 5,417,619 |
| 2023-04-27 | $2.54 | $2.54 | $2.45 | $2.54 | $2.54 | 1,321,494 |
| 2023-04-26 | $2.53 | $2.60 | $2.46 | $2.50 | $2.50 | 1,905,742 |
| 2023-04-25 | $2.50 | $2.51 | $2.37 | $2.40 | $2.40 | 2,369,290 |
| 2023-04-24 | $2.58 | $2.59 | $2.48 | $2.50 | $2.50 | 1,345,760 |
| 2023-04-21 | $2.63 | $2.65 | $2.58 | $2.62 | $2.62 | 728,340 |
| 2023-04-20 | $2.68 | $2.73 | $2.61 | $2.64 | $2.64 | 751,640 |
| 2023-04-19 | $2.81 | $2.83 | $2.65 | $2.73 | $2.73 | 2,075,235 |
| 2023-04-18 | $2.98 | $3.04 | $2.85 | $2.91 | $2.91 | 1,400,252 |
| 2023-04-17 | $2.98 | $3.00 | $2.85 | $2.90 | $2.90 | 1,803,437 |
| 2023-04-14 | $3.16 | $3.19 | $3.02 | $3.12 | $3.12 | 1,656,239 |
| 2023-04-13 | $2.88 | $3.19 | $2.88 | $3.12 | $3.12 | 3,597,377 |
| 2023-04-12 | $2.94 | $2.96 | $2.81 | $2.87 | $2.87 | 1,903,976 |
| 2023-04-11 | $2.75 | $2.98 | $2.69 | $2.92 | $2.92 | 5,344,924 |
| 2023-04-10 | $2.50 | $2.62 | $2.40 | $2.59 | $2.59 | 2,048,048 |
| 2023-04-06 | $2.47 | $2.53 | $2.44 | $2.49 | $2.49 | 448,894 |
| 2023-04-05 | $2.56 | $2.58 | $2.47 | $2.51 | $2.51 | 1,045,360 |
| 2023-04-04 | $2.65 | $2.66 | $2.54 | $2.57 | $2.57 | 721,001 |
| 2023-04-03 | $2.73 | $2.77 | $2.56 | $2.65 | $2.65 | 1,127,617 |
| 2023-03-31 | $2.63 | $2.75 | $2.61 | $2.70 | $2.70 | 1,239,835 |
| 2023-03-30 | $2.70 | $2.75 | $2.61 | $2.64 | $2.64 | 913,958 |
| 2023-03-29 | $2.66 | $2.72 | $2.60 | $2.65 | $2.65 | 1,199,019 |
| 2023-03-28 | $2.69 | $2.70 | $2.51 | $2.57 | $2.57 | 1,329,079 |
| 2023-03-27 | $2.75 | $2.75 | $2.62 | $2.69 | $2.69 | 1,444,086 |
| 2023-03-24 | $2.75 | $2.80 | $2.68 | $2.73 | $2.73 | 1,030,246 |
| 2023-03-23 | $2.79 | $2.91 | $2.70 | $2.79 | $2.79 | 2,552,945 |
| 2023-03-22 | $2.95 | $2.99 | $2.75 | $2.75 | $2.75 | 1,399,167 |
| 2023-03-21 | $2.90 | $3.01 | $2.83 | $2.98 | $2.98 | 2,486,604 |
| 2023-03-20 | $3.14 | $3.15 | $2.88 | $2.89 | $2.89 | 2,050,416 |
| 2023-03-17 | $3.09 | $3.11 | $2.96 | $3.08 | $3.08 | 3,698,650 |
| 2023-03-16 | $2.93 | $2.96 | $2.79 | $2.92 | $2.92 | 1,186,861 |
| 2023-03-15 | $2.78 | $3.00 | $2.74 | $2.93 | $2.93 | 4,757,312 |
| 2023-03-14 | $2.71 | $2.94 | $2.70 | $2.85 | $2.85 | 4,656,185 |
| 2023-03-13 | $2.42 | $2.69 | $2.30 | $2.58 | $2.58 | 2,562,586 |
| 2023-03-10 | $2.33 | $2.42 | $2.26 | $2.33 | $2.33 | 1,673,033 |
| 2023-03-09 | $2.47 | $2.51 | $2.33 | $2.34 | $2.34 | 1,535,035 |
| 2023-03-08 | $2.57 | $2.61 | $2.48 | $2.51 | $2.51 | 1,400,627 |
| 2023-03-07 | $2.62 | $2.74 | $2.59 | $2.61 | $2.61 | 1,612,503 |
| 2023-03-06 | $2.74 | $2.75 | $2.46 | $2.51 | $2.51 | 2,813,070 |
| 2023-03-03 | $2.63 | $2.77 | $2.63 | $2.74 | $2.74 | 1,381,318 |
| 2023-03-02 | $2.74 | $2.74 | $2.56 | $2.69 | $2.69 | 1,399,857 |
| 2023-03-01 | $2.87 | $2.89 | $2.75 | $2.78 | $2.78 | 696,738 |
| 2023-02-28 | $2.74 | $2.87 | $2.74 | $2.80 | $2.80 | 1,672,529 |
| 2023-02-27 | $2.82 | $2.85 | $2.72 | $2.73 | $2.73 | 1,142,396 |
| 2023-02-24 | $2.73 | $2.84 | $2.73 | $2.77 | $2.77 | 1,923,908 |
| 2023-02-23 | $2.93 | $2.98 | $2.79 | $2.90 | $2.90 | 1,030,520 |
| 2023-02-22 | $2.80 | $2.92 | $2.73 | $2.88 | $2.88 | 1,632,380 |
| 2023-02-21 | $2.94 | $3.05 | $2.79 | $2.80 | $2.80 | 2,036,396 |
| 2023-02-17 | $2.85 | $3.01 | $2.85 | $2.99 | $2.99 | 3,161,424 |
| 2023-02-16 | $3.09 | $3.18 | $2.93 | $2.95 | $2.95 | 5,467,185 |
| 2023-02-15 | $2.93 | $3.11 | $2.82 | $3.11 | $3.11 | 2,973,103 |
| 2023-02-14 | $2.82 | $2.93 | $2.73 | $2.85 | $2.85 | 2,581,982 |
| 2023-02-13 | $2.77 | $2.84 | $2.70 | $2.81 | $2.81 | 1,092,184 |
| 2023-02-10 | $2.98 | $3.00 | $2.73 | $2.77 | $2.77 | 2,111,644 |
| 2023-02-09 | $3.33 | $3.35 | $2.99 | $3.01 | $3.01 | 3,141,467 |
| 2023-02-08 | $3.35 | $3.42 | $3.22 | $3.22 | $3.22 | 1,132,829 |
| 2023-02-07 | $3.44 | $3.55 | $3.24 | $3.34 | $3.34 | 2,266,317 |
| 2023-02-06 | $3.51 | $3.55 | $3.31 | $3.34 | $3.34 | 2,079,084 |
| 2023-02-03 | $3.65 | $3.88 | $3.52 | $3.60 | $3.60 | 3,099,174 |
| 2023-02-02 | $3.50 | $3.98 | $3.48 | $3.89 | $3.89 | 5,680,828 |
| 2023-02-01 | $3.14 | $3.36 | $3.07 | $3.31 | $3.31 | 2,474,109 |
| 2023-01-31 | $3.05 | $3.21 | $3.05 | $3.14 | $3.14 | 2,316,614 |
| 2023-01-30 | $3.31 | $3.39 | $3.05 | $3.06 | $3.06 | 2,630,481 |
| 2023-01-27 | $3.30 | $3.53 | $3.25 | $3.44 | $3.44 | 2,169,373 |
| 2023-01-26 | $3.22 | $3.37 | $3.18 | $3.30 | $3.30 | 2,237,528 |
| 2023-01-25 | $3.29 | $3.29 | $3.03 | $3.13 | $3.13 | 2,715,450 |
| 2023-01-24 | $3.26 | $3.43 | $3.25 | $3.33 | $3.33 | 2,748,949 |
| 2023-01-23 | $3.19 | $3.39 | $3.14 | $3.36 | $3.36 | 2,985,618 |
| 2023-01-20 | $3.04 | $3.15 | $2.87 | $3.14 | $3.14 | 2,362,726 |
| 2023-01-19 | $2.87 | $3.12 | $2.81 | $2.98 | $2.98 | 2,421,241 |
| 2023-01-18 | $3.15 | $3.25 | $2.87 | $2.90 | $2.90 | 4,194,657 |
| 2023-01-17 | $3.29 | $3.43 | $3.08 | $3.10 | $3.10 | 5,782,265 |
| 2023-01-13 | $2.78 | $3.16 | $2.77 | $2.95 | $2.95 | 5,239,593 |
| 2023-01-12 | $2.63 | $2.85 | $2.54 | $2.80 | $2.80 | 3,144,661 |
| 2023-01-11 | $2.62 | $2.62 | $2.50 | $2.52 | $2.52 | 2,091,783 |
| 2023-01-10 | $2.50 | $2.63 | $2.39 | $2.62 | $2.62 | 2,142,359 |
| 2023-01-09 | $2.37 | $2.55 | $2.37 | $2.50 | $2.50 | 2,392,659 |
| 2023-01-06 | $2.21 | $2.34 | $2.10 | $2.28 | $2.28 | 1,257,668 |
| 2023-01-05 | $2.12 | $2.27 | $2.03 | $2.22 | $2.22 | 2,029,571 |
| 2023-01-04 | $1.98 | $2.29 | $1.94 | $2.17 | $2.17 | 3,732,709 |
| 2023-01-03 | $2.11 | $2.16 | $1.91 | $1.94 | $1.94 | 1,689,252 |
| 2022-12-30 | $1.98 | $2.10 | $1.98 | $2.06 | $2.06 | 1,055,793 |
| 2022-12-29 | $1.94 | $2.07 | $1.87 | $2.05 | $2.05 | 1,474,517 |
| 2022-12-28 | $1.91 | $1.99 | $1.88 | $1.89 | $1.89 | 1,844,465 |
| 2022-12-27 | $2.08 | $2.08 | $1.91 | $1.91 | $1.91 | 1,419,220 |
| 2022-12-23 | $2.14 | $2.16 | $2.05 | $2.08 | $2.08 | 739,476 |
| 2022-12-22 | $2.12 | $2.15 | $2.03 | $2.14 | $2.14 | 1,738,852 |
| 2022-12-21 | $2.15 | $2.22 | $2.12 | $2.13 | $2.13 | 857,998 |
| 2022-12-20 | $2.09 | $2.24 | $2.09 | $2.18 | $2.18 | 985,756 |
| 2022-12-19 | $2.25 | $2.28 | $2.10 | $2.15 | $2.15 | 2,406,815 |
| 2022-12-16 | $2.32 | $2.34 | $2.22 | $2.23 | $2.23 | 2,495,645 |
| 2022-12-15 | $2.45 | $2.46 | $2.31 | $2.34 | $2.34 | 1,360,198 |
| 2022-12-14 | $2.45 | $2.51 | $2.42 | $2.48 | $2.48 | 1,018,434 |
| 2022-12-13 | $2.51 | $2.60 | $2.40 | $2.43 | $2.43 | 2,176,231 |
| 2022-12-12 | $2.41 | $2.42 | $2.34 | $2.38 | $2.38 | 798,930 |
| 2022-12-09 | $2.48 | $2.50 | $2.41 | $2.41 | $2.41 | 688,592 |
| 2022-12-08 | $2.45 | $2.50 | $2.40 | $2.48 | $2.48 | 802,669 |
| 2022-12-07 | $2.41 | $2.47 | $2.41 | $2.42 | $2.42 | 737,302 |
| 2022-12-06 | $2.61 | $2.61 | $2.43 | $2.45 | $2.45 | 1,228,893 |
| 2022-12-05 | $2.77 | $2.77 | $2.51 | $2.52 | $2.52 | 1,285,765 |
| 2022-12-02 | $2.48 | $2.63 | $2.45 | $2.62 | $2.62 | 1,902,168 |
| 2022-12-01 | $2.60 | $2.68 | $2.51 | $2.52 | $2.52 | 1,590,351 |
| 2022-11-30 | $2.44 | $2.60 | $2.41 | $2.60 | $2.60 | 3,232,723 |
| 2022-11-29 | $2.43 | $2.50 | $2.35 | $2.40 | $2.40 | 1,336,885 |
| 2022-11-28 | $2.51 | $2.60 | $2.32 | $2.37 | $2.37 | 2,086,796 |
| 2022-11-25 | $2.69 | $2.69 | $2.56 | $2.58 | $2.58 | 566,942 |
| 2022-11-23 | $2.69 | $2.74 | $2.64 | $2.70 | $2.70 | 821,664 |
| 2022-11-22 | $2.59 | $2.73 | $2.48 | $2.68 | $2.68 | 2,504,159 |
| 2022-11-21 | $2.75 | $2.75 | $2.47 | $2.52 | $2.52 | 1,638,594 |
| 2022-11-18 | $2.95 | $2.95 | $2.74 | $2.76 | $2.76 | 1,092,072 |
| 2022-11-17 | $2.81 | $2.97 | $2.77 | $2.86 | $2.86 | 1,085,560 |
| 2022-11-16 | $3.10 | $3.13 | $2.87 | $2.87 | $2.87 | 1,373,233 |
| 2022-11-15 | $3.10 | $3.34 | $3.02 | $3.14 | $3.14 | 2,229,045 |
| 2022-11-14 | $2.70 | $3.17 | $2.46 | $2.96 | $2.96 | 4,003,661 |
| 2022-11-11 | $2.75 | $2.82 | $2.63 | $2.69 | $2.69 | 4,436,822 |
| 2022-11-10 | $2.74 | $2.75 | $2.61 | $2.74 | $2.74 | 1,862,004 |
| 2022-11-09 | $2.83 | $2.90 | $2.56 | $2.57 | $2.57 | 2,664,199 |
| 2022-11-08 | $3.14 | $3.14 | $2.87 | $2.93 | $2.93 | 2,492,400 |
| 2022-11-07 | $3.14 | $3.22 | $3.10 | $3.19 | $3.19 | 846,693 |
| 2022-11-04 | $3.13 | $3.19 | $3.01 | $3.15 | $3.15 | 1,197,848 |
| 2022-11-03 | $2.97 | $3.04 | $2.91 | $3.00 | $3.00 | 1,044,735 |
| 2022-11-02 | $3.06 | $3.10 | $2.92 | $2.93 | $2.93 | 1,180,087 |
| 2022-11-01 | $3.05 | $3.11 | $2.94 | $3.02 | $3.02 | 1,779,985 |
| 2022-10-31 | $3.19 | $3.23 | $2.83 | $2.90 | $2.90 | 6,287,265 |
| 2022-10-28 | $3.30 | $3.38 | $3.14 | $3.17 | $3.17 | 1,582,025 |
| 2022-10-27 | $3.45 | $3.50 | $3.33 | $3.37 | $3.37 | 1,037,623 |
| 2022-10-26 | $3.25 | $3.57 | $3.25 | $3.47 | $3.47 | 1,899,988 |
| 2022-10-25 | $3.10 | $3.30 | $3.10 | $3.25 | $3.25 | 1,199,095 |
| 2022-10-24 | $3.09 | $3.15 | $2.80 | $3.12 | $3.12 | 3,266,283 |
| 2022-10-21 | $3.12 | $3.25 | $3.12 | $3.23 | $3.23 | 821,226 |
| 2022-10-20 | $3.27 | $3.39 | $3.14 | $3.15 | $3.15 | 742,843 |
| 2022-10-19 | $3.25 | $3.32 | $3.23 | $3.29 | $3.29 | 468,459 |
| 2022-10-18 | $3.37 | $3.42 | $3.24 | $3.31 | $3.31 | 562,319 |
| 2022-10-17 | $3.21 | $3.33 | $3.21 | $3.32 | $3.32 | 820,828 |
| 2022-10-14 | $3.31 | $3.34 | $3.12 | $3.13 | $3.13 | 784,715 |
| 2022-10-13 | $3.07 | $3.31 | $3.02 | $3.29 | $3.29 | 1,163,943 |
| 2022-10-12 | $3.09 | $3.21 | $3.09 | $3.18 | $3.18 | 737,021 |
| 2022-10-11 | $3.09 | $3.21 | $3.01 | $3.09 | $3.09 | 764,506 |
| 2022-10-10 | $3.19 | $3.19 | $3.03 | $3.09 | $3.09 | 901,314 |
| 2022-10-07 | $3.38 | $3.45 | $3.20 | $3.20 | $3.20 | 594,695 |
| 2022-10-06 | $3.39 | $3.48 | $3.33 | $3.47 | $3.47 | 738,564 |
| 2022-10-05 | $3.34 | $3.40 | $3.22 | $3.36 | $3.36 | 725,832 |
| 2022-10-04 | $3.19 | $3.40 | $3.19 | $3.36 | $3.36 | 1,084,302 |
| 2022-10-03 | $3.25 | $3.28 | $3.09 | $3.09 | $3.09 | 883,570 |
| 2022-09-30 | $3.25 | $3.37 | $3.23 | $3.28 | $3.28 | 821,686 |
| 2022-09-29 | $3.23 | $3.31 | $3.16 | $3.26 | $3.26 | 1,096,925 |
| 2022-09-28 | $3.17 | $3.34 | $3.15 | $3.32 | $3.32 | 748,988 |
| 2022-09-27 | $3.19 | $3.33 | $3.12 | $3.22 | $3.22 | 1,150,076 |
| 2022-09-26 | $3.07 | $3.25 | $3.04 | $3.11 | $3.11 | 1,207,183 |
| 2022-09-23 | $3.00 | $3.07 | $2.90 | $3.06 | $3.06 | 1,323,730 |
| 2022-09-22 | $3.08 | $3.15 | $3.02 | $3.04 | $3.04 | 977,880 |
| 2022-09-21 | $3.10 | $3.22 | $3.01 | $3.09 | $3.09 | 1,068,445 |
| 2022-09-20 | $3.16 | $3.16 | $3.04 | $3.07 | $3.07 | 882,224 |
| 2022-09-19 | $3.13 | $3.19 | $3.08 | $3.17 | $3.17 | 1,054,576 |
| 2022-09-16 | $3.23 | $3.25 | $3.13 | $3.20 | $3.20 | 1,176,226 |
| 2022-09-15 | $3.29 | $3.37 | $3.26 | $3.28 | $3.28 | 914,238 |
| 2022-09-14 | $3.29 | $3.33 | $3.19 | $3.29 | $3.29 | 1,044,372 |
| 2022-09-13 | $3.39 | $3.42 | $3.22 | $3.25 | $3.25 | 1,515,727 |
| 2022-09-12 | $3.44 | $3.49 | $3.39 | $3.46 | $3.46 | 662,353 |
| 2022-09-09 | $3.40 | $3.44 | $3.33 | $3.38 | $3.38 | 1,792,226 |
| 2022-09-08 | $3.22 | $3.30 | $3.11 | $3.22 | $3.22 | 1,682,079 |
| 2022-09-07 | $3.23 | $3.33 | $3.14 | $3.22 | $3.22 | 1,704,905 |
| 2022-09-06 | $3.35 | $3.39 | $3.19 | $3.21 | $3.21 | 1,047,412 |
| 2022-09-02 | $3.43 | $3.47 | $3.33 | $3.40 | $3.40 | 1,170,060 |
| 2022-09-01 | $3.43 | $3.54 | $3.17 | $3.43 | $3.43 | 1,915,177 |
| 2022-08-31 | $3.45 | $3.68 | $3.39 | $3.51 | $3.51 | 3,292,127 |
| 2022-08-30 | $3.60 | $3.66 | $3.34 | $3.41 | $3.41 | 1,478,704 |
| 2022-08-29 | $3.50 | $3.77 | $3.49 | $3.52 | $3.52 | 1,223,766 |
| 2022-08-26 | $3.85 | $3.90 | $3.55 | $3.56 | $3.56 | 2,014,373 |
| 2022-08-25 | $3.60 | $3.69 | $3.52 | $3.67 | $3.67 | 1,104,516 |
| 2022-08-24 | $3.50 | $3.62 | $3.45 | $3.47 | $3.47 | 1,084,607 |
| 2022-08-23 | $3.45 | $3.67 | $3.44 | $3.49 | $3.49 | 991,287 |
| 2022-08-22 | $3.59 | $3.60 | $3.43 | $3.43 | $3.43 | 1,497,026 |
| 2022-08-19 | $3.74 | $3.85 | $3.62 | $3.68 | $3.68 | 1,842,851 |
| 2022-08-18 | $3.98 | $3.99 | $3.51 | $3.94 | $3.94 | 1,797,987 |
| 2022-08-17 | $4.09 | $4.09 | $3.89 | $3.91 | $3.91 | 1,570,363 |
| 2022-08-16 | $4.27 | $4.28 | $4.02 | $4.07 | $4.07 | 1,421,843 |
| 2022-08-15 | $4.18 | $4.38 | $4.11 | $4.29 | $4.29 | 1,492,373 |
| 2022-08-12 | $4.05 | $4.30 | $3.97 | $4.24 | $4.24 | 1,862,462 |
| 2022-08-11 | $4.23 | $4.38 | $4.06 | $4.07 | $4.07 | 2,015,685 |
| 2022-08-10 | $3.97 | $4.09 | $3.86 | $4.08 | $4.08 | 1,914,625 |
| 2022-08-09 | $3.92 | $3.96 | $3.76 | $3.82 | $3.82 | 1,193,502 |
| 2022-08-08 | $4.10 | $4.20 | $3.97 | $3.98 | $3.98 | 1,860,726 |
| 2022-08-05 | $3.85 | $3.97 | $3.75 | $3.88 | $3.88 | 1,322,306 |
| 2022-08-04 | $3.93 | $4.09 | $3.89 | $3.92 | $3.92 | 1,666,731 |
| 2022-08-03 | $3.88 | $3.99 | $3.78 | $3.90 | $3.90 | 1,286,252 |
| 2022-08-02 | $3.64 | $3.95 | $3.59 | $3.81 | $3.81 | 2,370,542 |
| 2022-08-01 | $3.94 | $3.94 | $3.61 | $3.67 | $3.67 | 2,759,527 |
| 2022-07-29 | $4.20 | $4.21 | $3.90 | $3.93 | $3.93 | 6,578,666 |
| 2022-07-28 | $4.22 | $4.32 | $4.08 | $4.26 | $4.26 | 2,387,984 |
| 2022-07-27 | $3.90 | $4.25 | $3.86 | $4.21 | $4.21 | 1,249,123 |
| 2022-07-26 | $3.91 | $3.96 | $3.72 | $3.81 | $3.81 | 1,694,370 |
| 2022-07-25 | $4.14 | $4.25 | $3.90 | $3.95 | $3.95 | 2,024,766 |
| 2022-07-22 | $4.54 | $4.54 | $4.15 | $4.19 | $4.19 | 2,562,963 |
| 2022-07-21 | $4.24 | $4.52 | $4.23 | $4.51 | $4.51 | 2,174,100 |
| 2022-07-20 | $4.33 | $4.45 | $4.19 | $4.43 | $4.43 | 4,021,034 |
| 2022-07-19 | $4.05 | $4.35 | $4.05 | $4.28 | $4.28 | 2,670,751 |
| 2022-07-18 | $3.85 | $4.15 | $3.84 | $3.97 | $3.97 | 3,894,814 |
| 2022-07-15 | $3.83 | $3.87 | $3.69 | $3.77 | $3.77 | 1,410,919 |
| 2022-07-14 | $3.76 | $3.87 | $3.69 | $3.81 | $3.81 | 1,037,973 |
| 2022-07-13 | $3.67 | $3.92 | $3.66 | $3.80 | $3.80 | 1,116,042 |
| 2022-07-12 | $3.80 | $3.88 | $3.66 | $3.79 | $3.79 | 1,522,040 |
| 2022-07-11 | $3.73 | $3.88 | $3.70 | $3.76 | $3.76 | 1,994,080 |
| 2022-07-08 | $3.62 | $3.97 | $3.56 | $3.90 | $3.90 | 2,402,103 |
| 2022-07-07 | $3.42 | $3.72 | $3.40 | $3.71 | $3.71 | 2,137,858 |
| 2022-07-06 | $3.40 | $3.42 | $3.25 | $3.37 | $3.37 | 1,473,949 |
| 2022-07-05 | $3.17 | $3.46 | $3.11 | $3.46 | $3.46 | 1,772,803 |
| 2022-07-01 | $3.20 | $3.32 | $3.16 | $3.23 | $3.23 | 935,189 |
| 2022-06-30 | $3.36 | $3.36 | $3.13 | $3.22 | $3.22 | 1,667,235 |
| 2022-06-29 | $3.36 | $3.41 | $3.27 | $3.33 | $3.33 | 1,347,200 |
| 2022-06-28 | $3.54 | $3.64 | $3.37 | $3.38 | $3.38 | 1,706,263 |
| 2022-06-27 | $3.55 | $3.60 | $3.43 | $3.49 | $3.49 | 1,344,606 |
| 2022-06-24 | $3.49 | $3.67 | $3.42 | $3.52 | $3.52 | 3,480,794 |
| 2022-06-23 | $3.26 | $3.40 | $3.22 | $3.38 | $3.38 | 1,810,867 |
| 2022-06-22 | $3.15 | $3.27 | $3.09 | $3.17 | $3.17 | 1,614,551 |
| 2022-06-21 | $3.33 | $3.50 | $3.21 | $3.26 | $3.26 | 3,655,554 |
| 2022-06-17 | $3.11 | $3.25 | $3.10 | $3.16 | $3.16 | 4,052,471 |
| 2022-06-16 | $3.07 | $3.13 | $2.93 | $3.05 | $3.05 | 2,204,164 |
| 2022-06-15 | $3.13 | $3.35 | $3.06 | $3.26 | $3.26 | 3,181,680 |
| 2022-06-14 | $3.31 | $3.35 | $3.01 | $3.15 | $3.15 | 5,335,500 |
| 2022-06-13 | $3.27 | $3.40 | $3.19 | $3.25 | $3.25 | 3,375,826 |
| 2022-06-10 | $3.65 | $3.82 | $3.62 | $3.73 | $3.73 | 1,911,680 |
| 2022-06-09 | $3.87 | $3.93 | $3.71 | $3.71 | $3.71 | 2,044,337 |
| 2022-06-08 | $3.94 | $4.11 | $3.87 | $3.97 | $3.97 | 3,072,429 |
| 2022-06-07 | $3.69 | $3.82 | $3.51 | $3.81 | $3.81 | 1,862,830 |
| 2022-06-06 | $3.82 | $3.96 | $3.71 | $3.76 | $3.76 | 2,005,167 |
| 2022-06-03 | $3.61 | $3.70 | $3.54 | $3.67 | $3.67 | 1,508,013 |
| 2022-06-02 | $3.54 | $3.85 | $3.50 | $3.75 | $3.75 | 1,526,156 |
| 2022-06-01 | $3.76 | $3.83 | $3.48 | $3.57 | $3.57 | 2,345,888 |
| 2022-05-31 | $3.89 | $3.99 | $3.71 | $3.74 | $3.74 | 4,209,838 |
| 2022-05-27 | $3.47 | $3.65 | $3.43 | $3.61 | $3.61 | 3,236,158 |
| 2022-05-26 | $3.08 | $3.52 | $3.06 | $3.50 | $3.50 | 2,934,447 |
| 2022-05-25 | $2.99 | $3.24 | $2.99 | $3.20 | $3.20 | 2,862,361 |
| 2022-05-24 | $3.04 | $3.09 | $2.87 | $2.98 | $2.98 | 3,726,164 |
| 2022-05-23 | $3.09 | $3.33 | $3.06 | $3.20 | $3.20 | 3,486,592 |
| 2022-05-20 | $3.57 | $3.57 | $2.93 | $3.10 | $3.10 | 5,282,885 |
| 2022-05-19 | $3.46 | $3.81 | $3.35 | $3.38 | $3.38 | 10,728,590 |
| 2022-05-18 | $3.07 | $3.40 | $3.05 | $3.14 | $3.14 | 5,361,419 |
| 2022-05-17 | $3.06 | $3.30 | $2.96 | $3.26 | $3.26 | 5,680,112 |
| 2022-05-16 | $3.03 | $3.07 | $2.83 | $2.84 | $2.84 | 4,233,208 |
| 2022-05-13 | $3.05 | $3.21 | $3.01 | $3.08 | $3.08 | 4,108,909 |
| 2022-05-12 | $2.73 | $2.96 | $2.56 | $2.86 | $2.86 | 7,266,898 |
| 2022-05-11 | $3.00 | $3.13 | $2.84 | $2.86 | $2.86 | 5,614,687 |
| 2022-05-10 | $3.26 | $3.29 | $3.10 | $3.18 | $3.18 | 4,598,319 |
| 2022-05-09 | $3.68 | $3.84 | $3.00 | $3.06 | $3.06 | 7,382,828 |
| 2022-05-06 | $3.56 | $4.11 | $3.50 | $4.10 | $4.10 | 15,812,293 |
| 2022-05-05 | $3.73 | $3.80 | $3.50 | $3.57 | $3.57 | 2,963,238 |
| 2022-05-04 | $3.77 | $3.96 | $3.56 | $3.92 | $3.92 | 3,306,354 |
| 2022-05-03 | $3.87 | $4.03 | $3.80 | $3.81 | $3.81 | 5,447,997 |
| 2022-05-02 | $3.82 | $3.94 | $3.66 | $3.89 | $3.89 | 3,714,805 |
| 2022-04-29 | $4.01 | $4.23 | $3.79 | $3.80 | $3.80 | 2,990,916 |
| 2022-04-28 | $3.77 | $3.90 | $3.61 | $3.89 | $3.89 | 3,215,727 |
| 2022-04-27 | $3.75 | $4.13 | $3.69 | $3.72 | $3.72 | 6,406,217 |
| 2022-04-26 | $3.89 | $3.91 | $3.67 | $3.68 | $3.68 | 3,697,487 |
| 2022-04-25 | $3.68 | $3.96 | $3.64 | $3.94 | $3.94 | 4,856,771 |
| 2022-04-22 | $3.97 | $4.17 | $3.87 | $3.89 | $3.89 | 3,327,992 |
| 2022-04-21 | $4.26 | $4.32 | $3.92 | $3.95 | $3.95 | 3,269,717 |
| 2022-04-20 | $4.24 | $4.29 | $4.08 | $4.14 | $4.14 | 3,077,615 |
| 2022-04-19 | $4.08 | $4.26 | $3.98 | $4.24 | $4.24 | 4,361,348 |
| 2022-04-18 | $4.05 | $4.25 | $3.94 | $4.16 | $4.16 | 3,709,626 |
| 2022-04-14 | $4.40 | $4.45 | $4.18 | $4.19 | $4.19 | 2,466,076 |
| 2022-04-13 | $4.44 | $4.51 | $4.30 | $4.33 | $4.33 | 3,882,212 |
| 2022-04-12 | $4.69 | $4.71 | $4.30 | $4.36 | $4.36 | 4,512,634 |
| 2022-04-11 | $4.55 | $4.71 | $4.35 | $4.47 | $4.47 | 3,975,711 |
| 2022-04-08 | $5.17 | $5.19 | $4.61 | $4.72 | $4.72 | 7,043,835 |
| 2022-04-07 | $5.86 | $5.91 | $4.83 | $5.21 | $5.21 | 12,041,880 |
| 2022-04-06 | $6.12 | $6.24 | $5.90 | $6.09 | $6.09 | 4,100,762 |
| 2022-04-05 | $6.43 | $6.55 | $6.20 | $6.26 | $6.26 | 4,822,848 |
| 2022-04-04 | $5.96 | $6.60 | $5.74 | $6.45 | $6.45 | 7,713,877 |
| 2022-04-01 | $5.85 | $5.98 | $5.47 | $5.67 | $5.67 | 5,556,699 |
| 2022-03-31 | $5.74 | $5.81 | $5.43 | $5.43 | $5.43 | 3,747,383 |
| 2022-03-30 | $6.08 | $6.33 | $5.76 | $5.81 | $5.81 | 4,778,936 |
| 2022-03-29 | $6.39 | $6.39 | $5.81 | $6.14 | $6.14 | 7,042,639 |
| 2022-03-28 | $6.20 | $6.51 | $6.00 | $6.18 | $6.18 | 5,385,087 |
| 2022-03-25 | $6.28 | $6.39 | $5.54 | $5.83 | $5.83 | 8,577,188 |
| 2022-03-24 | $6.57 | $6.76 | $6.13 | $6.45 | $6.45 | 8,835,151 |
| 2022-03-23 | $5.65 | $6.90 | $5.58 | $6.52 | $6.52 | 10,189,671 |
| 2022-03-22 | $5.50 | $6.40 | $5.50 | $5.81 | $5.81 | 9,869,074 |
| 2022-03-21 | $5.12 | $5.52 | $5.08 | $5.34 | $5.34 | 5,442,295 |
| 2022-03-18 | $4.88 | $5.80 | $4.80 | $5.25 | $5.25 | 11,828,825 |
| 2022-03-17 | $4.55 | $4.83 | $4.49 | $4.79 | $4.79 | 4,612,323 |
| 2022-03-16 | $4.37 | $4.94 | $4.01 | $4.76 | $4.76 | 18,885,177 |
| 2022-03-15 | $3.44 | $3.50 | $3.16 | $3.46 | $3.46 | 8,133,894 |
| 2022-03-14 | $3.84 | $3.96 | $3.10 | $3.35 | $3.35 | 12,964,521 |
| 2022-03-11 | $5.05 | $5.06 | $4.18 | $4.23 | $4.23 | 5,093,069 |
| 2022-03-10 | $5.10 | $5.28 | $4.88 | $5.01 | $5.01 | 3,145,851 |
| 2022-03-09 | $5.42 | $5.65 | $5.31 | $5.44 | $5.44 | 4,724,207 |
| 2022-03-08 | $5.17 | $5.21 | $4.81 | $4.99 | $4.99 | 5,097,661 |
| 2022-03-07 | $5.16 | $5.47 | $5.10 | $5.19 | $5.19 | 4,586,601 |
| 2022-03-04 | $5.91 | $6.05 | $4.97 | $5.00 | $5.00 | 8,338,482 |
| 2022-03-03 | $6.26 | $6.54 | $5.92 | $6.25 | $6.25 | 22,684,237 |
| 2022-03-02 | $5.34 | $5.54 | $5.25 | $5.41 | $5.41 | 2,501,373 |
| 2022-03-01 | $5.50 | $5.65 | $5.27 | $5.32 | $5.32 | 2,689,416 |
| 2022-02-28 | $4.88 | $5.45 | $4.88 | $5.27 | $5.27 | 2,557,321 |
| 2022-02-25 | $5.00 | $5.08 | $4.84 | $4.99 | $4.99 | 1,651,983 |
| 2022-02-24 | $4.28 | $4.98 | $4.22 | $4.96 | $4.96 | 3,277,066 |
| 2022-02-23 | $5.24 | $5.31 | $4.62 | $4.65 | $4.65 | 2,967,431 |
| 2022-02-22 | $5.34 | $5.53 | $4.93 | $5.03 | $5.03 | 3,523,263 |
| 2022-02-18 | $5.50 | $5.85 | $5.41 | $5.73 | $5.73 | 3,809,491 |
| 2022-02-17 | $5.34 | $5.67 | $5.33 | $5.60 | $5.60 | 3,429,957 |
| 2022-02-16 | $5.33 | $5.59 | $5.32 | $5.48 | $5.48 | 3,195,297 |
| 2022-02-15 | $5.09 | $5.38 | $5.08 | $5.38 | $5.38 | 2,346,599 |
| 2022-02-14 | $4.85 | $5.14 | $4.72 | $4.84 | $4.84 | 2,042,547 |
| 2022-02-11 | $5.26 | $5.30 | $4.83 | $4.88 | $4.88 | 2,382,825 |
| 2022-02-10 | $4.82 | $5.52 | $4.82 | $5.18 | $5.18 | 4,185,793 |
| 2022-02-09 | $4.81 | $5.09 | $4.75 | $5.07 | $5.07 | 2,140,402 |
| 2022-02-08 | $4.68 | $4.77 | $4.46 | $4.72 | $4.72 | 2,732,775 |
| 2022-02-07 | $4.74 | $4.91 | $4.66 | $4.83 | $4.83 | 4,985,078 |
| 2022-02-04 | $4.10 | $4.55 | $4.10 | $4.51 | $4.51 | 2,439,625 |
| 2022-02-03 | $4.18 | $4.28 | $4.08 | $4.09 | $4.09 | 1,587,012 |
| 2022-02-02 | $4.58 | $4.58 | $4.24 | $4.36 | $4.36 | 1,625,803 |
| 2022-02-01 | $4.40 | $4.67 | $4.25 | $4.51 | $4.51 | 3,083,169 |
| 2022-01-31 | $3.86 | $4.30 | $3.82 | $4.30 | $4.30 | 3,329,590 |
| 2022-01-28 | $3.59 | $3.80 | $3.50 | $3.76 | $3.76 | 3,072,227 |
| 2022-01-27 | $4.01 | $4.06 | $3.67 | $3.71 | $3.71 | 3,477,934 |
| 2022-01-26 | $4.16 | $4.29 | $3.96 | $4.01 | $4.01 | 4,738,296 |
| 2022-01-25 | $3.85 | $4.02 | $3.81 | $3.93 | $3.93 | 3,732,359 |
| 2022-01-24 | $3.86 | $4.10 | $3.70 | $4.02 | $4.02 | 7,475,867 |
| 2022-01-21 | $4.83 | $4.87 | $4.32 | $4.35 | $4.35 | 5,313,763 |
| 2022-01-20 | $5.38 | $5.46 | $5.03 | $5.04 | $5.04 | 2,484,842 |
| 2022-01-19 | $5.29 | $5.49 | $5.12 | $5.14 | $5.14 | 2,515,059 |
| 2022-01-18 | $5.48 | $5.63 | $5.19 | $5.21 | $5.21 | 3,772,630 |
| 2022-01-14 | $5.05 | $5.76 | $5.05 | $5.68 | $5.68 | 8,290,820 |
| 2022-01-13 | $5.37 | $5.45 | $5.06 | $5.10 | $5.10 | 2,311,954 |
| 2022-01-12 | $5.24 | $5.42 | $5.19 | $5.34 | $5.34 | 4,060,833 |
| 2022-01-11 | $4.67 | $5.11 | $4.63 | $4.99 | $4.99 | 3,350,945 |
| 2022-01-10 | $4.63 | $4.72 | $4.49 | $4.65 | $4.65 | 3,232,135 |
| 2022-01-07 | $4.57 | $4.76 | $4.46 | $4.67 | $4.67 | 2,619,597 |
| 2022-01-06 | $4.75 | $4.88 | $4.52 | $4.68 | $4.68 | 2,466,656 |
| 2022-01-05 | $5.03 | $5.16 | $4.73 | $4.74 | $4.74 | 3,322,818 |
| 2022-01-04 | $5.39 | $5.40 | $4.89 | $5.18 | $5.18 | 3,183,947 |
| 2022-01-03 | $5.24 | $5.36 | $5.13 | $5.25 | $5.25 | 2,543,202 |
| 2021-12-31 | $5.12 | $5.49 | $5.08 | $5.15 | $5.15 | 3,754,322 |
| 2021-12-30 | $4.89 | $5.22 | $4.87 | $5.06 | $5.06 | 2,515,101 |
| 2021-12-29 | $4.96 | $5.12 | $4.85 | $4.89 | $4.89 | 2,387,401 |
| 2021-12-28 | $5.23 | $5.27 | $4.88 | $4.92 | $4.92 | 3,529,469 |
| 2021-12-27 | $5.55 | $5.63 | $5.33 | $5.38 | $5.38 | 3,056,239 |
| 2021-12-23 | $5.15 | $5.53 | $5.08 | $5.45 | $5.45 | 3,534,404 |
| 2021-12-22 | $5.09 | $5.22 | $4.97 | $5.18 | $5.18 | 2,463,694 |
| 2021-12-21 | $5.09 | $5.21 | $4.99 | $5.16 | $5.16 | 4,668,558 |
| 2021-12-20 | $5.09 | $5.10 | $4.78 | $4.90 | $4.90 | 4,044,358 |
| 2021-12-17 | $5.21 | $5.44 | $4.92 | $5.30 | $5.30 | 5,569,700 |
| 2021-12-16 | $5.68 | $5.78 | $5.33 | $5.42 | $5.42 | 3,814,345 |
| 2021-12-15 | $5.57 | $5.60 | $5.22 | $5.50 | $5.50 | 5,659,415 |
| 2021-12-14 | $5.56 | $5.82 | $5.46 | $5.56 | $5.56 | 4,496,139 |
| 2021-12-13 | $5.79 | $5.87 | $5.54 | $5.64 | $5.64 | 3,033,902 |
| 2021-12-10 | $6.17 | $6.22 | $5.63 | $5.81 | $5.81 | 3,379,213 |
| 2021-12-09 | $6.21 | $6.31 | $5.86 | $5.90 | $5.90 | 2,449,073 |
| 2021-12-08 | $6.24 | $6.50 | $6.04 | $6.33 | $6.33 | 2,599,728 |
| 2021-12-07 | $6.08 | $6.73 | $6.08 | $6.44 | $6.44 | 4,949,934 |
| 2021-12-06 | $5.80 | $5.98 | $5.23 | $5.91 | $5.91 | 5,951,636 |
| 2021-12-03 | $8.33 | $8.45 | $6.00 | $6.06 | $6.06 | 14,880,739 |
| 2021-12-02 | $8.39 | $8.72 | $8.14 | $8.51 | $8.51 | 3,394,717 |
| 2021-12-01 | $8.88 | $9.19 | $8.49 | $8.55 | $8.55 | 3,428,748 |
| 2021-11-30 | $8.70 | $9.09 | $8.36 | $8.79 | $8.79 | 3,678,420 |
| 2021-11-29 | $8.83 | $9.00 | $8.49 | $8.80 | $8.80 | 2,497,640 |
| 2021-11-26 | $8.31 | $8.60 | $8.16 | $8.52 | $8.52 | 3,186,474 |
| 2021-11-24 | $8.79 | $9.01 | $8.52 | $8.93 | $8.93 | 2,249,139 |
| 2021-11-23 | $8.95 | $9.28 | $8.54 | $8.98 | $8.98 | 2,836,903 |
| 2021-11-22 | $9.79 | $9.88 | $8.70 | $8.95 | $8.95 | 3,496,136 |
| 2021-11-19 | $9.52 | $10.20 | $9.46 | $9.73 | $9.73 | 3,490,570 |
| 2021-11-18 | $10.45 | $10.50 | $9.05 | $9.43 | $9.43 | 4,891,738 |
| 2021-11-17 | $10.89 | $11.04 | $10.18 | $10.49 | $10.49 | 3,262,453 |
| 2021-11-16 | $10.00 | $11.06 | $9.27 | $10.70 | $10.70 | 6,174,703 |
| 2021-11-15 | $10.61 | $10.71 | $10.15 | $10.15 | $10.15 | 5,350,879 |
| 2021-11-12 | $10.39 | $10.69 | $10.17 | $10.36 | $10.36 | 4,141,377 |
| 2021-11-11 | $9.77 | $11.00 | $9.77 | $10.66 | $10.66 | 5,607,210 |
| 2021-11-10 | $10.08 | $10.48 | $9.51 | $9.71 | $9.71 | 5,353,917 |
| 2021-11-09 | $10.69 | $11.19 | $9.70 | $10.05 | $10.05 | 6,872,473 |
| 2021-11-08 | $9.17 | $10.45 | $9.15 | $10.29 | $10.29 | 10,259,657 |
| 2021-11-05 | $9.35 | $9.45 | $8.65 | $8.73 | $8.73 | 5,599,708 |
| 2021-11-04 | $9.15 | $9.69 | $9.01 | $9.29 | $9.29 | 7,480,112 |
| 2021-11-03 | $8.96 | $9.25 | $8.70 | $9.11 | $9.11 | 5,133,993 |
| 2021-11-02 | $9.28 | $9.43 | $8.48 | $9.20 | $9.20 | 8,907,212 |
| 2021-11-01 | $8.73 | $9.52 | $8.59 | $8.95 | $8.95 | 6,286,096 |
| 2021-10-29 | $8.76 | $8.97 | $8.57 | $8.57 | $8.57 | 3,649,199 |
| 2021-10-28 | $8.55 | $9.04 | $8.52 | $8.85 | $8.85 | 4,280,108 |
| 2021-10-27 | $8.31 | $8.78 | $8.23 | $8.43 | $8.43 | 4,497,676 |
| 2021-10-26 | $9.26 | $9.33 | $8.62 | $8.91 | $8.91 | 5,313,748 |
| 2021-10-25 | $8.39 | $9.30 | $8.37 | $9.25 | $9.25 | 8,817,376 |
| 2021-10-22 | $8.57 | $8.59 | $8.03 | $8.15 | $8.15 | 4,665,122 |
| 2021-10-21 | $8.54 | $8.74 | $8.00 | $8.68 | $8.68 | 9,543,912 |
| 2021-10-20 | $7.50 | $9.08 | $7.46 | $8.72 | $8.72 | 23,097,552 |
| 2021-10-19 | $6.70 | $7.44 | $6.55 | $7.39 | $7.39 | 7,642,258 |
| 2021-10-18 | $6.53 | $7.19 | $6.52 | $6.60 | $6.60 | 10,972,333 |
| 2021-10-15 | $6.41 | $6.70 | $6.30 | $6.51 | $6.51 | 9,566,030 |
| 2021-10-14 | $6.48 | $6.49 | $6.21 | $6.32 | $6.32 | 2,998,801 |
| 2021-10-13 | $6.38 | $6.48 | $6.15 | $6.38 | $6.38 | 3,585,901 |
| 2021-10-12 | $6.63 | $6.66 | $6.27 | $6.47 | $6.47 | 3,613,864 |
| 2021-10-11 | $6.40 | $6.81 | $6.40 | $6.72 | $6.72 | 6,865,516 |
| 2021-10-08 | $6.64 | $6.74 | $6.24 | $6.28 | $6.28 | 3,909,431 |
| 2021-10-07 | $6.76 | $6.81 | $6.42 | $6.64 | $6.64 | 4,635,536 |
| 2021-10-06 | $6.77 | $6.93 | $6.58 | $6.65 | $6.65 | 6,477,497 |
| 2021-10-05 | $6.44 | $6.68 | $6.37 | $6.58 | $6.58 | 4,733,463 |
| 2021-10-04 | $6.26 | $6.42 | $6.12 | $6.28 | $6.28 | 3,479,658 |
| 2021-10-01 | $6.40 | $6.55 | $6.08 | $6.41 | $6.41 | 6,226,503 |
| 2021-09-30 | $5.63 | $6.23 | $5.59 | $6.11 | $6.11 | 9,529,033 |
| 2021-09-29 | $5.77 | $5.82 | $5.46 | $5.54 | $5.54 | 4,664,485 |
| 2021-09-28 | $5.95 | $5.95 | $5.65 | $5.67 | $5.67 | 8,097,349 |
| 2021-09-27 | $6.09 | $6.34 | $5.86 | $6.02 | $6.02 | 8,837,829 |
| 2021-09-24 | $7.03 | $7.09 | $5.92 | $6.11 | $6.11 | 28,427,557 |
| 2021-09-23 | $7.66 | $7.75 | $7.43 | $7.75 | $7.75 | 3,981,037 |
| 2021-09-22 | $7.33 | $7.71 | $7.17 | $7.62 | $7.62 | 4,333,783 |
| 2021-09-21 | $7.36 | $7.40 | $7.15 | $7.27 | $7.27 | 3,836,326 |
| 2021-09-20 | $7.50 | $7.63 | $7.06 | $7.29 | $7.29 | 8,376,953 |
| 2021-09-17 | $7.70 | $8.20 | $7.62 | $8.01 | $8.01 | 11,533,773 |
| 2021-09-16 | $8.09 | $8.30 | $7.42 | $7.76 | $7.76 | 10,777,436 |
| 2021-09-15 | $9.63 | $9.74 | $7.91 | $8.21 | $8.21 | 18,518,897 |
| 2021-09-14 | $8.84 | $9.68 | $8.83 | $9.18 | $9.18 | 6,918,735 |
| 2021-09-13 | $8.29 | $8.94 | $8.09 | $8.67 | $8.67 | 4,944,861 |
| 2021-09-10 | $8.75 | $9.02 | $8.41 | $8.42 | $8.42 | 2,996,366 |
| 2021-09-09 | $8.75 | $8.99 | $8.50 | $8.83 | $8.83 | 3,575,696 |
| 2021-09-08 | $9.48 | $9.50 | $8.40 | $8.46 | $8.46 | 6,668,490 |
| 2021-09-07 | $9.81 | $10.23 | $9.33 | $9.58 | $9.58 | 7,261,974 |
| 2021-09-03 | $9.25 | $9.94 | $9.25 | $9.52 | $9.52 | 7,738,545 |
| 2021-09-02 | $9.43 | $9.90 | $9.27 | $9.30 | $9.30 | 6,526,280 |
| 2021-09-01 | $9.47 | $9.51 | $8.89 | $9.15 | $9.15 | 8,277,019 |
| 2021-08-31 | $9.88 | $9.88 | $9.18 | $9.40 | $9.40 | 5,306,030 |
| 2021-08-30 | $9.73 | $9.80 | $9.18 | $9.44 | $9.44 | 6,911,450 |
| 2021-08-27 | $9.42 | $10.01 | $9.39 | $9.87 | $9.87 | 4,975,784 |
| 2021-08-26 | $9.36 | $9.70 | $9.10 | $9.24 | $9.24 | 3,196,343 |
| 2021-08-25 | $9.00 | $9.92 | $8.75 | $9.70 | $9.70 | 5,398,227 |
| 2021-08-24 | $9.15 | $9.32 | $8.64 | $9.18 | $9.18 | 4,851,651 |
| 2021-08-23 | $8.71 | $9.20 | $8.26 | $9.17 | $9.17 | 8,506,909 |
| 2021-08-20 | $8.01 | $8.60 | $7.97 | $8.06 | $8.06 | 6,418,171 |
| 2021-08-19 | $7.69 | $7.95 | $7.48 | $7.76 | $7.76 | 4,525,469 |
| 2021-08-18 | $8.16 | $8.38 | $7.82 | $7.98 | $7.98 | 3,675,026 |
| 2021-08-17 | $8.22 | $8.48 | $7.77 | $8.18 | $8.18 | 4,925,652 |
| 2021-08-16 | $9.43 | $9.43 | $8.55 | $8.55 | $8.55 | 4,170,947 |
| 2021-08-13 | $9.62 | $10.06 | $9.18 | $9.26 | $9.26 | 5,830,767 |
| 2021-08-12 | $9.39 | $9.43 | $8.83 | $9.22 | $9.22 | 5,220,105 |
| 2021-08-11 | $9.91 | $10.45 | $9.53 | $9.75 | $9.75 | 8,704,344 |
| 2021-08-10 | $9.98 | $10.14 | $9.31 | $9.42 | $9.42 | 7,264,134 |
| 2021-08-09 | $10.12 | $10.70 | $9.59 | $9.98 | $9.98 | 20,574,465 |
| 2021-08-06 | $8.40 | $9.39 | $8.13 | $9.00 | $9.00 | 11,185,318 |
| 2021-08-05 | $7.83 | $8.52 | $7.56 | $8.24 | $8.24 | 6,338,212 |
| 2021-08-04 | $7.99 | $8.42 | $7.75 | $7.95 | $7.95 | 7,960,511 |
| 2021-08-03 | $7.65 | $7.86 | $7.24 | $7.82 | $7.82 | 4,043,519 |
| 2021-08-02 | $6.99 | $8.14 | $6.94 | $7.74 | $7.74 | 11,412,553 |
| 2021-07-30 | $6.74 | $7.23 | $6.68 | $6.88 | $6.88 | 6,089,738 |
| 2021-07-29 | $7.07 | $7.22 | $6.75 | $6.83 | $6.83 | 5,507,840 |
| 2021-07-28 | $6.50 | $7.34 | $6.21 | $7.07 | $7.07 | 11,788,149 |
| 2021-07-27 | $6.21 | $6.30 | $5.77 | $5.97 | $5.97 | 6,950,972 |
| 2021-07-26 | $6.35 | $6.90 | $6.18 | $6.68 | $6.68 | 15,610,624 |
| 2021-07-23 | $5.95 | $6.08 | $5.69 | $5.76 | $5.76 | 3,595,229 |
| 2021-07-22 | $6.59 | $6.63 | $6.04 | $6.18 | $6.18 | 3,983,976 |
| 2021-07-21 | $5.94 | $6.57 | $5.93 | $6.47 | $6.47 | 8,031,560 |
| 2021-07-20 | $5.58 | $5.69 | $5.32 | $5.62 | $5.62 | 4,492,836 |
| 2021-07-19 | $5.49 | $5.86 | $5.39 | $5.72 | $5.72 | 4,889,839 |
| 2021-07-16 | $6.25 | $6.29 | $5.69 | $5.77 | $5.77 | 5,011,390 |
| 2021-07-15 | $6.42 | $6.52 | $6.04 | $6.30 | $6.30 | 4,538,012 |
| 2021-07-14 | $6.37 | $6.94 | $6.28 | $6.51 | $6.51 | 6,420,271 |
| 2021-07-13 | $6.60 | $6.60 | $6.35 | $6.36 | $6.36 | 3,999,203 |
| 2021-07-12 | $6.71 | $6.87 | $6.48 | $6.67 | $6.67 | 3,549,814 |
| 2021-07-09 | $6.82 | $6.88 | $6.61 | $6.74 | $6.74 | 3,309,306 |
| 2021-07-08 | $6.74 | $6.84 | $6.40 | $6.59 | $6.59 | 7,939,426 |
| 2021-07-07 | $7.69 | $7.70 | $7.02 | $7.18 | $7.18 | 5,124,633 |
| 2021-07-06 | $7.39 | $7.78 | $7.18 | $7.58 | $7.58 | 4,681,866 |
| 2021-07-02 | $7.55 | $7.66 | $7.25 | $7.32 | $7.32 | 4,296,715 |
| 2021-07-01 | $7.97 | $8.04 | $7.44 | $7.62 | $7.62 | 7,356,544 |
| 2021-06-30 | $7.98 | $8.28 | $7.77 | $8.15 | $8.15 | 4,720,040 |
| 2021-06-29 | $8.26 | $8.94 | $8.05 | $8.15 | $8.15 | 10,789,966 |
| 2021-06-28 | $7.79 | $8.14 | $7.69 | $7.95 | $7.95 | 6,218,453 |
| 2021-06-25 | $7.97 | $8.06 | $7.52 | $7.60 | $7.60 | 6,981,691 |
| 2021-06-24 | $8.03 | $8.24 | $7.84 | $8.14 | $8.14 | 4,827,419 |
| 2021-06-23 | $8.22 | $8.50 | $7.72 | $7.83 | $7.83 | 7,898,239 |
| 2021-06-22 | $7.70 | $8.13 | $7.57 | $7.89 | $7.89 | 9,027,113 |
| 2021-06-21 | $8.64 | $9.11 | $8.22 | $8.38 | $8.38 | 6,841,288 |
| 2021-06-18 | $9.30 | $9.55 | $8.83 | $9.08 | $9.08 | 5,919,356 |
| 2021-06-17 | $9.59 | $9.72 | $9.33 | $9.42 | $9.42 | 6,091,691 |
| 2021-06-16 | $9.59 | $10.05 | $9.30 | $9.59 | $9.59 | 5,697,540 |
| 2021-06-15 | $10.50 | $10.52 | $9.33 | $9.92 | $9.92 | 9,760,726 |
| 2021-06-14 | $9.29 | $11.15 | $9.18 | $10.30 | $10.30 | 21,917,269 |
| 2021-06-11 | $9.10 | $9.25 | $8.62 | $8.72 | $8.72 | 6,670,875 |
| 2021-06-10 | $10.08 | $10.48 | $9.01 | $9.07 | $9.07 | 7,553,992 |
| 2021-06-09 | $9.67 | $10.70 | $9.51 | $9.82 | $9.82 | 9,954,155 |
| 2021-06-08 | $9.72 | $9.98 | $9.14 | $9.44 | $9.44 | 7,057,710 |
| 2021-06-07 | $10.72 | $10.86 | $9.32 | $10.06 | $10.06 | 11,674,872 |
| 2021-06-04 | $10.45 | $11.17 | $10.37 | $10.97 | $10.97 | 5,539,719 |
| 2021-06-03 | $10.06 | $11.50 | $9.90 | $10.89 | $10.89 | 11,154,252 |
| 2021-06-02 | $10.62 | $10.68 | $9.62 | $10.01 | $10.01 | 9,967,542 |
| 2021-06-01 | $8.85 | $11.10 | $8.66 | $10.26 | $10.26 | 22,532,304 |
| 2021-05-28 | $8.88 | $8.93 | $8.37 | $8.40 | $8.40 | 7,021,734 |
| 2021-05-27 | $8.96 | $9.38 | $8.35 | $9.15 | $9.15 | 11,597,841 |
| 2021-05-26 | $7.86 | $8.89 | $7.71 | $8.66 | $8.66 | 9,429,566 |
| 2021-05-25 | $7.39 | $7.93 | $7.18 | $7.66 | $7.66 | 7,193,146 |
| 2021-05-24 | $7.66 | $7.85 | $7.05 | $7.41 | $7.41 | 12,560,970 |
| 2021-05-21 | $8.77 | $9.08 | $7.92 | $7.97 | $7.97 | 9,683,520 |
| 2021-05-20 | $9.07 | $9.13 | $8.49 | $8.78 | $8.78 | 4,958,396 |
| 2021-05-19 | $8.72 | $9.03 | $8.25 | $8.52 | $8.52 | 9,780,431 |
| 2021-05-18 | $9.73 | $10.19 | $9.45 | $9.80 | $9.80 | 4,355,275 |
| 2021-05-17 | $9.10 | $9.83 | $9.05 | $9.68 | $9.68 | 4,028,630 |
| 2021-05-14 | $9.01 | $9.82 | $8.91 | $9.69 | $9.69 | 5,835,749 |
| 2021-05-13 | $9.27 | $9.85 | $8.47 | $8.71 | $8.71 | 8,556,194 |
| 2021-05-12 | $10.23 | $10.60 | $9.73 | $9.85 | $9.85 | 4,722,919 |
| 2021-05-11 | $9.11 | $10.38 | $9.05 | $10.29 | $10.29 | 7,070,533 |
| 2021-05-10 | $11.50 | $11.51 | $10.21 | $10.21 | $10.21 | 8,526,818 |
| 2021-05-07 | $11.74 | $12.26 | $11.40 | $11.63 | $11.63 | 4,500,534 |
| 2021-05-06 | $12.06 | $12.08 | $11.22 | $11.61 | $11.61 | 5,470,304 |
| 2021-05-05 | $12.00 | $12.42 | $11.41 | $12.12 | $12.12 | 6,561,699 |
| 2021-05-04 | $12.80 | $12.96 | $11.40 | $11.80 | $11.80 | 9,176,120 |
| 2021-05-03 | $12.78 | $13.30 | $12.51 | $13.23 | $13.23 | 8,134,248 |
| 2021-04-30 | $12.95 | $13.79 | $12.51 | $12.51 | $12.51 | 11,675,041 |
| 2021-04-29 | $12.85 | $13.11 | $12.50 | $13.02 | $13.02 | 15,893,466 |
| 2021-04-28 | $14.02 | $14.78 | $13.66 | $14.54 | $14.54 | 5,681,019 |
| 2021-04-27 | $14.92 | $15.02 | $13.86 | $14.24 | $14.24 | 5,505,918 |
| 2021-04-26 | $13.91 | $14.65 | $13.22 | $14.64 | $14.64 | 8,583,306 |
| 2021-04-23 | $12.13 | $13.48 | $12.10 | $13.36 | $13.36 | 7,111,679 |
| 2021-04-22 | $13.99 | $14.42 | $12.90 | $13.16 | $13.16 | 10,124,769 |
| 2021-04-21 | $11.85 | $13.86 | $11.78 | $13.77 | $13.77 | 10,700,665 |
| 2021-04-20 | $12.06 | $12.38 | $11.51 | $12.19 | $12.19 | 7,675,807 |
| 2021-04-19 | $12.40 | $12.81 | $11.52 | $12.40 | $12.40 | 11,305,643 |
| 2021-04-16 | $12.17 | $13.98 | $12.10 | $13.61 | $13.61 | 12,925,490 |
| 2021-04-15 | $13.44 | $13.60 | $12.22 | $12.73 | $12.73 | 12,869,679 |
| 2021-04-14 | $15.13 | $15.60 | $13.12 | $13.57 | $13.57 | 22,426,886 |
| 2021-04-13 | $14.50 | $15.87 | $13.76 | $14.61 | $14.61 | 41,805,262 |
| 2021-04-12 | $18.50 | $18.68 | $12.05 | $13.14 | $13.14 | 60,359,350 |
| 2021-04-09 | $19.10 | $19.34 | $17.51 | $18.67 | $18.67 | 8,255,715 |
| 2021-04-08 | $18.96 | $19.73 | $18.58 | $18.95 | $18.95 | 7,479,134 |
| 2021-04-07 | $18.51 | $19.26 | $18.08 | $18.64 | $18.64 | 7,847,959 |
| 2021-04-06 | $18.85 | $19.66 | $18.11 | $19.25 | $19.25 | 9,839,827 |
| 2021-04-05 | $21.60 | $21.70 | $19.12 | $19.78 | $19.78 | 15,718,480 |
| 2021-04-01 | $21.14 | $24.10 | $21.01 | $22.00 | $22.00 | 20,380,473 |
| 2021-03-31 | $20.59 | $21.94 | $19.52 | $20.67 | $20.67 | 17,294,082 |
| 2021-03-30 | $18.66 | $21.54 | $17.72 | $21.26 | $21.26 | 29,170,900 |
| 2021-03-29 | $19.27 | $20.40 | $17.11 | $17.61 | $17.61 | 20,337,782 |
| 2021-03-26 | $18.62 | $18.76 | $16.00 | $17.40 | $17.40 | 21,990,249 |
| 2021-03-25 | $15.82 | $18.49 | $15.59 | $18.21 | $18.21 | 24,150,545 |
| 2021-03-24 | $23.50 | $23.90 | $17.72 | $17.88 | $17.88 | 24,788,866 |
| 2021-03-23 | $22.30 | $23.79 | $19.90 | $21.06 | $21.06 | 21,218,279 |
| 2021-03-22 | $26.60 | $27.25 | $22.45 | $22.97 | $22.97 | 21,364,840 |
| 2021-03-19 | $28.77 | $29.42 | $27.25 | $27.62 | $27.62 | 11,889,157 |
| 2021-03-18 | $31.30 | $32.89 | $28.52 | $28.83 | $28.83 | 18,612,849 |
| 2021-03-17 | $28.03 | $32.39 | $26.94 | $32.30 | $32.30 | 24,149,582 |
| 2021-03-16 | $31.84 | $33.45 | $28.01 | $28.95 | $28.95 | 14,918,272 |
| 2021-03-15 | $35.41 | $37.78 | $31.37 | $33.55 | $33.55 | 19,269,060 |
| 2021-03-12 | $32.40 | $39.10 | $31.22 | $34.63 | $34.63 | 30,093,403 |
| 2021-03-11 | $29.47 | $36.80 | $28.71 | $36.40 | $36.40 | 27,494,427 |
| 2021-03-10 | $31.80 | $32.45 | $26.37 | $27.98 | $27.98 | 38,070,192 |
| 2021-03-09 | $21.74 | $30.29 | $21.32 | $28.69 | $28.69 | 40,280,743 |
| 2021-03-08 | $20.71 | $22.19 | $19.00 | $19.07 | $19.07 | 12,681,588 |
| 2021-03-05 | $22.08 | $22.09 | $17.11 | $19.97 | $19.97 | 14,490,183 |
| 2021-03-04 | $21.92 | $24.95 | $19.00 | $20.62 | $20.62 | 17,813,272 |
| 2021-03-03 | $24.03 | $25.30 | $21.85 | $22.73 | $22.73 | 23,095,739 |
| 2021-03-02 | $23.02 | $23.86 | $20.42 | $21.34 | $21.34 | 16,280,302 |
| 2021-03-01 | $17.64 | $22.29 | $16.91 | $22.25 | $22.25 | 35,685,383 |
| 2021-02-26 | $15.25 | $16.85 | $14.32 | $15.16 | $15.16 | 13,195,151 |
| 2021-02-25 | $19.05 | $20.29 | $15.41 | $15.71 | $15.71 | 17,837,719 |
| 2021-02-24 | $19.39 | $20.08 | $18.03 | $18.49 | $18.49 | 13,399,319 |
| 2021-02-23 | $16.93 | $19.67 | $14.61 | $17.76 | $17.76 | 29,901,493 |
| 2021-02-22 | $21.15 | $24.80 | $20.15 | $20.85 | $20.85 | 34,570,610 |
| 2021-02-19 | $19.15 | $25.78 | $19.12 | $24.79 | $24.79 | 52,961,214 |
| 2021-02-18 | $18.10 | $19.38 | $15.65 | $17.33 | $17.33 | 22,286,271 |
| 2021-02-17 | $19.42 | $22.25 | $16.81 | $20.50 | $20.50 | 36,028,776 |
| 2021-02-16 | $15.59 | $19.65 | $15.03 | $19.64 | $19.64 | 41,684,817 |
| 2021-02-12 | $10.31 | $13.48 | $9.79 | $13.04 | $13.04 | 26,964,998 |
| 2021-02-11 | $9.00 | $11.14 | $8.82 | $10.65 | $10.65 | 29,547,311 |
| 2021-02-10 | $8.26 | $9.05 | $7.90 | $8.27 | $8.27 | 22,252,806 |
| 2021-02-09 | $7.77 | $8.25 | $7.07 | $7.75 | $7.75 | 21,488,467 |
| 2021-02-08 | $6.91 | $7.15 | $6.62 | $7.06 | $7.06 | 15,339,853 |
| 2021-02-05 | $5.66 | $6.05 | $5.64 | $6.02 | $6.02 | 7,357,683 |
| 2021-02-04 | $5.76 | $6.02 | $5.36 | $5.64 | $5.64 | 8,378,607 |
| 2021-02-03 | $5.12 | $6.07 | $5.05 | $5.61 | $5.61 | 12,988,463 |
| 2021-02-02 | $4.88 | $5.18 | $4.76 | $5.15 | $5.15 | 7,232,796 |
| 2021-02-01 | $4.71 | $4.89 | $4.66 | $4.88 | $4.88 | 4,965,634 |
| 2021-01-29 | $5.55 | $5.91 | $4.56 | $4.56 | $4.56 | 17,471,858 |
| 2021-01-28 | $4.87 | $5.37 | $4.60 | $5.08 | $5.08 | 10,180,618 |
| 2021-01-27 | $4.60 | $4.62 | $4.30 | $4.51 | $4.51 | 4,970,230 |
| 2021-01-26 | $5.18 | $5.21 | $4.82 | $4.90 | $4.90 | 5,218,898 |
| 2021-01-25 | $5.03 | $5.34 | $4.82 | $5.24 | $5.24 | 7,006,126 |
| 2021-01-22 | $4.77 | $5.15 | $4.75 | $4.91 | $4.91 | 6,494,404 |
| 2021-01-21 | $4.69 | $4.82 | $4.55 | $4.80 | $4.80 | 6,442,036 |
| 2021-01-20 | $4.87 | $5.15 | $4.64 | $4.94 | $4.94 | 5,976,778 |
| 2021-01-19 | $5.05 | $5.13 | $4.84 | $4.93 | $4.93 | 5,893,971 |
| 2021-01-15 | $5.11 | $5.26 | $4.77 | $4.85 | $4.85 | 7,381,706 |
| 2021-01-14 | $5.50 | $5.65 | $5.22 | $5.28 | $5.28 | 7,371,453 |
| 2021-01-13 | $5.62 | $5.62 | $5.03 | $5.24 | $5.24 | 8,634,854 |
| 2021-01-12 | $5.56 | $5.80 | $5.45 | $5.65 | $5.65 | 6,494,231 |
| 2021-01-11 | $5.47 | $5.84 | $5.33 | $5.52 | $5.52 | 10,173,422 |
| 2021-01-08 | $6.84 | $6.84 | $5.91 | $6.25 | $6.25 | 17,360,070 |
| 2021-01-07 | $6.52 | $7.19 | $6.34 | $6.50 | $6.50 | 25,813,651 |
| 2021-01-06 | $6.35 | $6.94 | $5.94 | $6.23 | $6.23 | 16,889,184 |
| 2021-01-05 | $6.07 | $6.49 | $5.60 | $6.34 | $6.34 | 21,213,077 |
| 2021-01-04 | $6.98 | $7.35 | $6.17 | $6.68 | $6.68 | 35,908,747 |
| 2020-12-31 | $5.20 | $6.30 | $4.90 | $5.93 | $5.93 | 79,006,913 |
| 2020-12-30 | $4.13 | $4.49 | $4.04 | $4.38 | $4.38 | 12,624,665 |
| 2020-12-29 | $4.21 | $4.29 | $3.64 | $3.98 | $3.98 | 3,947,729 |
| 2020-12-28 | $4.12 | $4.70 | $4.05 | $4.19 | $4.19 | 10,291,376 |
| 2020-12-24 | $3.79 | $3.95 | $3.70 | $3.73 | $3.73 | 1,894,319 |
| 2020-12-23 | $4.14 | $4.14 | $3.77 | $3.77 | $3.77 | 5,005,538 |
| 2020-12-22 | $4.30 | $4.45 | $3.91 | $4.14 | $4.14 | 6,795,510 |
| 2020-12-21 | $4.22 | $4.49 | $4.16 | $4.19 | $4.19 | 5,787,411 |
| 2020-12-18 | $4.31 | $4.50 | $4.00 | $4.32 | $4.32 | 11,585,606 |
| 2020-12-17 | $4.26 | $4.65 | $4.02 | $4.25 | $4.25 | 16,619,543 |
| 2020-12-16 | $3.97 | $4.11 | $3.69 | $3.80 | $3.80 | 11,403,215 |
| 2020-12-15 | $3.53 | $3.60 | $3.40 | $3.56 | $3.56 | 3,697,419 |
| 2020-12-14 | $3.50 | $3.60 | $3.38 | $3.51 | $3.51 | 4,013,873 |
| 2020-12-11 | $3.66 | $3.67 | $3.18 | $3.37 | $3.37 | 5,281,104 |
| 2020-12-10 | $3.46 | $3.80 | $3.45 | $3.75 | $3.75 | 2,508,731 |
| 2020-12-09 | $3.77 | $3.95 | $3.43 | $3.55 | $3.55 | 4,165,325 |
| 2020-12-08 | $3.70 | $3.97 | $3.60 | $3.86 | $3.86 | 3,367,382 |
| 2020-12-07 | $3.64 | $4.14 | $3.53 | $3.75 | $3.75 | 7,747,156 |
| 2020-12-04 | $3.78 | $3.89 | $3.56 | $3.71 | $3.71 | 4,246,896 |
| 2020-12-03 | $3.90 | $3.90 | $3.41 | $3.77 | $3.77 | 9,534,568 |
| 2020-12-02 | $4.22 | $4.27 | $3.58 | $3.75 | $3.75 | 13,120,611 |
| 2020-12-01 | $5.12 | $5.23 | $4.48 | $4.70 | $4.70 | 9,517,383 |
| 2020-11-30 | $5.99 | $6.06 | $4.80 | $5.00 | $5.00 | 13,375,991 |
| 2020-11-27 | $5.90 | $6.12 | $5.50 | $5.75 | $5.75 | 8,517,514 |
| 2020-11-25 | $5.45 | $7.26 | $5.12 | $6.37 | $6.37 | 20,066,050 |
| 2020-11-24 | $5.49 | $5.64 | $5.09 | $5.42 | $5.42 | 9,569,894 |
| 2020-11-23 | $4.98 | $5.28 | $4.71 | $5.06 | $5.06 | 11,156,982 |
| 2020-11-20 | $3.50 | $4.35 | $3.50 | $4.28 | $4.28 | 12,121,691 |
| 2020-11-19 | $3.24 | $3.52 | $3.10 | $3.49 | $3.49 | 5,208,496 |
| 2020-11-18 | $3.45 | $3.58 | $3.08 | $3.21 | $3.21 | 6,233,332 |
| 2020-11-17 | $3.50 | $3.86 | $3.21 | $3.32 | $3.32 | 10,865,960 |
| 2020-11-16 | $2.73 | $3.73 | $2.71 | $3.29 | $3.29 | 25,592,854 |
| 2020-11-13 | $2.64 | $2.68 | $2.55 | $2.66 | $2.66 | 1,796,652 |
| 2020-11-12 | $2.65 | $2.72 | $2.53 | $2.64 | $2.64 | 6,263,061 |
| 2020-11-11 | $2.44 | $2.65 | $2.38 | $2.62 | $2.62 | 3,451,274 |
| 2020-11-10 | $2.47 | $2.55 | $2.35 | $2.39 | $2.39 | 2,329,756 |
| 2020-11-09 | $2.36 | $2.55 | $2.29 | $2.53 | $2.53 | 4,054,668 |
| 2020-11-06 | $2.36 | $2.47 | $2.29 | $2.42 | $2.42 | 3,651,067 |
| 2020-11-05 | $2.21 | $2.41 | $2.17 | $2.38 | $2.38 | 4,521,659 |
| 2020-11-04 | $2.18 | $2.22 | $2.05 | $2.13 | $2.13 | 2,064,074 |
| 2020-11-03 | $2.11 | $2.19 | $2.07 | $2.16 | $2.16 | 2,601,763 |
| 2020-11-02 | $2.09 | $2.17 | $2.07 | $2.11 | $2.11 | 3,165,554 |
| 2020-10-30 | $1.93 | $2.18 | $1.87 | $2.18 | $2.18 | 4,815,205 |
| 2020-10-29 | $1.85 | $1.97 | $1.85 | $1.95 | $1.95 | 1,335,994 |
| 2020-10-28 | $1.92 | $1.97 | $1.85 | $1.85 | $1.85 | 2,024,289 |
| 2020-10-27 | $1.94 | $2.04 | $1.90 | $2.01 | $2.01 | 2,772,724 |
| 2020-10-26 | $1.94 | $1.98 | $1.90 | $1.92 | $1.92 | 1,489,472 |
| 2020-10-23 | $2.10 | $2.15 | $1.92 | $1.93 | $1.93 | 2,468,598 |
| 2020-10-22 | $2.36 | $2.36 | $2.00 | $2.03 | $2.03 | 6,771,547 |
| 2020-10-21 | $2.00 | $2.32 | $1.99 | $2.24 | $2.24 | 10,587,196 |
| 2020-10-20 | $1.90 | $1.98 | $1.89 | $1.96 | $1.96 | 1,379,121 |
| 2020-10-19 | $1.91 | $1.94 | $1.89 | $1.90 | $1.90 | 1,009,491 |
| 2020-10-16 | $1.91 | $1.91 | $1.86 | $1.89 | $1.89 | 735,616 |
| 2020-10-15 | $1.87 | $1.91 | $1.85 | $1.88 | $1.88 | 1,157,808 |
| 2020-10-14 | $1.99 | $2.04 | $1.87 | $1.88 | $1.88 | 1,800,621 |
| 2020-10-13 | $1.94 | $2.04 | $1.92 | $1.99 | $1.99 | 2,113,438 |
| 2020-10-12 | $1.94 | $1.99 | $1.88 | $1.94 | $1.94 | 1,310,349 |
| 2020-10-09 | $1.98 | $1.99 | $1.90 | $1.96 | $1.96 | 1,027,281 |
| 2020-10-08 | $1.94 | $2.01 | $1.88 | $1.97 | $1.97 | 1,640,429 |
| 2020-10-07 | $1.92 | $1.93 | $1.87 | $1.90 | $1.90 | 471,081 |
| 2020-10-06 | $1.93 | $1.96 | $1.86 | $1.91 | $1.91 | 897,203 |
| 2020-10-05 | $1.86 | $1.89 | $1.84 | $1.89 | $1.89 | 454,741 |
| 2020-10-02 | $1.86 | $1.89 | $1.84 | $1.87 | $1.87 | 633,272 |
| 2020-10-01 | $1.87 | $1.94 | $1.86 | $1.90 | $1.90 | 442,595 |
| 2020-09-30 | $1.94 | $1.94 | $1.86 | $1.87 | $1.87 | 598,214 |
| 2020-09-29 | $1.90 | $1.96 | $1.87 | $1.93 | $1.93 | 585,961 |
| 2020-09-28 | $1.99 | $2.01 | $1.90 | $1.94 | $1.94 | 768,063 |
| 2020-09-25 | $1.86 | $2.03 | $1.84 | $2.00 | $2.00 | 3,111,845 |
| 2020-09-24 | $1.85 | $1.89 | $1.81 | $1.87 | $1.87 | 1,076,218 |
| 2020-09-23 | $1.90 | $1.91 | $1.85 | $1.87 | $1.87 | 683,089 |
| 2020-09-22 | $1.94 | $1.96 | $1.85 | $1.90 | $1.90 | 750,774 |
| 2020-09-21 | $1.85 | $1.97 | $1.85 | $1.96 | $1.96 | 2,041,967 |
| 2020-09-18 | $1.90 | $1.93 | $1.81 | $1.86 | $1.86 | 5,555,659 |
| 2020-09-17 | $1.90 | $1.91 | $1.83 | $1.88 | $1.88 | 3,402,303 |
| 2020-09-16 | $1.92 | $1.94 | $1.86 | $1.89 | $1.89 | 6,046,215 |
| 2020-09-15 | $1.97 | $1.97 | $1.91 | $1.94 | $1.94 | 700,395 |
| 2020-09-14 | $2.00 | $2.01 | $1.94 | $1.97 | $1.97 | 1,062,404 |
| 2020-09-11 | $2.01 | $2.01 | $1.94 | $2.00 | $2.00 | 1,303,322 |
| 2020-09-10 | $2.06 | $2.06 | $1.97 | $2.02 | $2.02 | 1,623,551 |
| 2020-09-09 | $2.04 | $2.08 | $2.00 | $2.06 | $2.06 | 1,362,763 |
| 2020-09-08 | $1.95 | $2.05 | $1.86 | $2.03 | $2.03 | 2,014,736 |
| 2020-09-04 | $1.97 | $2.00 | $1.80 | $1.92 | $1.92 | 2,245,242 |
| 2020-09-03 | $1.99 | $2.03 | $1.96 | $1.99 | $1.99 | 1,322,611 |
| 2020-09-02 | $2.05 | $2.09 | $1.98 | $2.04 | $2.04 | 1,532,809 |
| 2020-09-01 | $2.07 | $2.12 | $1.98 | $2.08 | $2.08 | 2,162,696 |
| 2020-08-31 | $2.17 | $2.29 | $2.00 | $2.01 | $2.01 | 4,806,921 |
| 2020-08-28 | $1.87 | $2.00 | $1.87 | $1.97 | $1.97 | 2,128,024 |
| 2020-08-27 | $1.92 | $1.94 | $1.86 | $1.88 | $1.88 | 923,230 |
| 2020-08-26 | $1.93 | $1.95 | $1.87 | $1.94 | $1.94 | 1,252,436 |
| 2020-08-25 | $1.92 | $1.98 | $1.84 | $1.97 | $1.97 | 1,327,397 |
| 2020-08-24 | $1.96 | $1.96 | $1.88 | $1.91 | $1.91 | 2,033,692 |
| 2020-08-21 | $2.00 | $2.05 | $1.95 | $1.97 | $1.97 | 1,003,104 |
| 2020-08-20 | $2.02 | $2.07 | $1.98 | $2.02 | $2.02 | 772,448 |
| 2020-08-19 | $2.01 | $2.14 | $1.95 | $2.03 | $2.03 | 2,307,291 |
| 2020-08-18 | $2.13 | $2.13 | $2.00 | $2.01 | $2.01 | 2,074,358 |
| 2020-08-17 | $2.15 | $2.22 | $2.07 | $2.10 | $2.10 | 2,547,022 |
| 2020-08-14 | $2.17 | $2.32 | $2.10 | $2.10 | $2.10 | 2,836,187 |
| 2020-08-13 | $2.03 | $2.17 | $2.03 | $2.14 | $2.14 | 2,025,732 |
| 2020-08-12 | $2.18 | $2.18 | $1.99 | $2.02 | $2.02 | 3,313,742 |
| 2020-08-11 | $2.30 | $2.32 | $2.13 | $2.14 | $2.14 | 2,823,078 |
| 2020-08-10 | $2.45 | $2.48 | $2.23 | $2.34 | $2.34 | 2,173,118 |
| 2020-08-07 | $2.54 | $2.55 | $2.29 | $2.38 | $2.38 | 3,603,058 |
| 2020-08-06 | $2.62 | $2.67 | $2.50 | $2.62 | $2.62 | 2,935,254 |
| 2020-08-05 | $2.74 | $2.75 | $2.57 | $2.64 | $2.64 | 2,871,993 |
| 2020-08-04 | $2.74 | $2.74 | $2.31 | $2.58 | $2.58 | 6,247,977 |
| 2020-08-03 | $2.62 | $3.05 | $2.55 | $2.74 | $2.74 | 13,434,589 |
| 2020-07-31 | $2.68 | $2.69 | $2.50 | $2.50 | $2.50 | 4,031,737 |
| 2020-07-30 | $2.55 | $2.70 | $2.52 | $2.70 | $2.70 | 3,354,210 |
| 2020-07-29 | $2.55 | $2.69 | $2.47 | $2.65 | $2.65 | 3,379,763 |
| 2020-07-28 | $2.57 | $2.74 | $2.40 | $2.59 | $2.59 | 5,488,900 |
| 2020-07-27 | $2.74 | $2.74 | $2.40 | $2.50 | $2.50 | 10,303,965 |
| 2020-07-24 | $2.15 | $2.40 | $1.98 | $2.40 | $2.40 | 4,836,959 |
| 2020-07-23 | $2.31 | $2.50 | $2.04 | $2.13 | $2.13 | 6,206,342 |
| 2020-07-22 | $2.50 | $2.60 | $2.25 | $2.27 | $2.27 | 5,282,895 |
| 2020-07-21 | $2.35 | $2.95 | $2.34 | $2.42 | $2.42 | 13,660,974 |
| 2020-07-20 | $1.95 | $2.33 | $1.91 | $2.26 | $2.26 | 8,766,554 |
| 2020-07-17 | $1.89 | $1.92 | $1.83 | $1.92 | $1.92 | 1,873,355 |
| 2020-07-16 | $1.90 | $1.94 | $1.83 | $1.86 | $1.86 | 1,916,797 |
| 2020-07-15 | $1.85 | $2.14 | $1.80 | $1.93 | $1.93 | 5,695,044 |
| 2020-07-14 | $1.83 | $1.87 | $1.77 | $1.84 | $1.84 | 2,348,653 |
| 2020-07-13 | $1.93 | $1.93 | $1.77 | $1.79 | $1.79 | 3,277,809 |
| 2020-07-10 | $1.95 | $1.95 | $1.83 | $1.86 | $1.86 | 2,454,224 |
| 2020-07-09 | $1.95 | $1.95 | $1.88 | $1.93 | $1.93 | 2,802,555 |
| 2020-07-08 | $1.88 | $1.99 | $1.84 | $1.96 | $1.96 | 3,341,020 |
| 2020-07-07 | $1.91 | $1.95 | $1.80 | $1.82 | $1.82 | 1,659,768 |
| 2020-07-06 | $1.92 | $2.00 | $1.87 | $1.96 | $1.96 | 2,612,836 |
| 2020-07-02 | $1.91 | $1.91 | $1.81 | $1.81 | $1.81 | 1,599,750 |
| 2020-07-01 | $1.89 | $1.95 | $1.85 | $1.88 | $1.88 | 1,155,467 |
| 2020-06-30 | $1.87 | $1.93 | $1.85 | $1.90 | $1.90 | 1,274,549 |
| 2020-06-29 | $1.85 | $1.88 | $1.76 | $1.85 | $1.85 | 1,176,416 |
| 2020-06-26 | $1.94 | $1.94 | $1.88 | $1.89 | $1.89 | 1,190,394 |
| 2020-06-25 | $1.95 | $1.97 | $1.91 | $1.94 | $1.94 | 896,925 |
| 2020-06-24 | $2.04 | $2.05 | $1.90 | $1.94 | $1.94 | 2,616,597 |
| 2020-06-23 | $2.14 | $2.15 | $2.02 | $2.12 | $2.12 | 1,766,099 |
| 2020-06-22 | $1.92 | $2.27 | $1.90 | $2.09 | $2.09 | 4,313,772 |
| 2020-06-19 | $1.98 | $1.98 | $1.88 | $1.90 | $1.90 | 3,994,973 |
| 2020-06-18 | $1.97 | $1.98 | $1.86 | $1.92 | $1.92 | 4,428,643 |
| 2020-06-17 | $2.00 | $2.01 | $1.91 | $1.93 | $1.93 | 4,547,979 |
| 2020-06-16 | $2.03 | $2.09 | $1.94 | $2.02 | $2.02 | 2,586,087 |
| 2020-06-15 | $2.02 | $2.08 | $1.92 | $1.98 | $1.98 | 3,715,308 |
| 2020-06-12 | $2.19 | $2.22 | $2.04 | $2.06 | $2.06 | 2,946,236 |
| 2020-06-11 | $2.15 | $2.27 | $2.10 | $2.12 | $2.12 | 2,427,305 |
| 2020-06-10 | $2.54 | $2.58 | $2.20 | $2.42 | $2.42 | 4,401,109 |
| 2020-06-09 | $2.15 | $2.52 | $2.13 | $2.45 | $2.45 | 7,816,286 |
| 2020-06-08 | $2.17 | $2.18 | $2.04 | $2.12 | $2.12 | 3,273,669 |
| 2020-06-05 | $2.16 | $2.22 | $2.03 | $2.12 | $2.12 | 2,815,305 |
| 2020-06-04 | $2.41 | $2.45 | $2.12 | $2.15 | $2.15 | 4,389,690 |
| 2020-06-03 | $2.53 | $2.80 | $2.38 | $2.41 | $2.41 | 4,606,266 |
| 2020-06-02 | $2.25 | $3.25 | $2.15 | $2.49 | $2.49 | 11,489,966 |
| 2020-06-01 | $2.50 | $2.50 | $2.00 | $2.12 | $2.12 | 3,379,974 |
| 2020-05-29 | $2.82 | $2.85 | $2.36 | $2.36 | $2.36 | 2,792,125 |
| 2020-05-28 | $3.14 | $3.15 | $2.76 | $2.91 | $2.91 | 2,188,327 |
| 2020-05-27 | $3.36 | $3.45 | $2.94 | $3.00 | $3.00 | 1,415,539 |
| 2020-05-26 | $3.82 | $3.98 | $3.35 | $3.36 | $3.36 | 707,483 |
| 2020-05-22 | $3.96 | $3.96 | $3.75 | $3.82 | $3.82 | 339,594 |
| 2020-05-21 | $3.95 | $4.15 | $3.75 | $3.99 | $3.99 | 372,155 |
| 2020-05-20 | $4.40 | $4.50 | $4.12 | $4.20 | $4.20 | 220,011 |
| 2020-05-19 | $4.50 | $4.60 | $4.25 | $4.37 | $4.37 | 247,104 |
| 2020-05-18 | $4.50 | $4.84 | $4.44 | $4.45 | $4.45 | 429,626 |
| 2020-05-15 | $5.59 | $5.76 | $4.00 | $4.39 | $4.39 | 1,401,310 |
| 2020-05-14 | $5.93 | $5.98 | $5.39 | $5.97 | $5.97 | 459,865 |
| 2020-05-13 | $5.87 | $6.00 | $5.56 | $5.99 | $5.99 | 356,545 |
| 2020-05-12 | $5.70 | $5.79 | $5.40 | $5.73 | $5.73 | 459,503 |
| 2020-05-11 | $5.85 | $5.89 | $5.20 | $5.39 | $5.39 | 623,948 |
| 2020-05-08 | $5.95 | $5.99 | $5.55 | $5.89 | $5.89 | 904,846 |
| 2020-05-07 | $5.15 | $5.80 | $5.10 | $5.80 | $5.80 | 1,150,861 |
| 2020-05-06 | $4.82 | $5.14 | $4.82 | $5.04 | $5.04 | 655,296 |
| 2020-05-05 | $4.85 | $4.85 | $4.60 | $4.69 | $4.69 | 169,765 |
| 2020-05-04 | $4.63 | $4.84 | $4.50 | $4.63 | $4.63 | 254,745 |
| 2020-05-01 | $5.18 | $5.23 | $4.56 | $4.60 | $4.60 | 269,583 |
| 2020-04-30 | $4.92 | $5.24 | $4.76 | $5.18 | $5.18 | 427,904 |
| 2020-04-29 | $4.95 | $4.99 | $4.66 | $4.76 | $4.76 | 462,359 |
| 2020-04-28 | $4.48 | $4.67 | $4.32 | $4.65 | $4.65 | 331,691 |
| 2020-04-27 | $4.34 | $4.49 | $4.25 | $4.44 | $4.44 | 224,627 |
| 2020-04-24 | $4.48 | $4.48 | $4.11 | $4.23 | $4.23 | 215,788 |
| 2020-04-23 | $4.44 | $4.58 | $4.28 | $4.43 | $4.43 | 322,248 |
| 2020-04-22 | $4.34 | $4.45 | $4.20 | $4.28 | $4.28 | 114,205 |
| 2020-04-21 | $4.36 | $4.40 | $4.25 | $4.27 | $4.27 | 141,743 |
| 2020-04-20 | $4.85 | $4.85 | $4.15 | $4.17 | $4.17 | 280,725 |
| 2020-04-17 | $4.70 | $4.70 | $4.46 | $4.68 | $4.68 | 183,283 |
| 2020-04-16 | $4.66 | $4.85 | $4.35 | $4.44 | $4.44 | 174,432 |
| 2020-04-15 | $4.50 | $4.57 | $4.10 | $4.15 | $4.15 | 268,732 |
| 2020-04-14 | $4.40 | $4.98 | $4.30 | $4.60 | $4.60 | 935,061 |
| 2020-04-13 | $3.58 | $4.33 | $3.25 | $4.03 | $4.03 | 554,589 |
| 2020-04-09 | $3.68 | $3.68 | $3.10 | $3.20 | $3.20 | 303,794 |
| 2020-04-08 | $3.72 | $3.74 | $3.45 | $3.52 | $3.52 | 96,118 |
| 2020-04-07 | $3.99 | $3.99 | $3.43 | $3.50 | $3.50 | 223,687 |
| 2020-04-06 | $3.07 | $3.69 | $3.06 | $3.52 | $3.52 | 405,902 |
| 2020-04-03 | $3.02 | $3.04 | $2.87 | $2.88 | $2.88 | 73,936 |
| 2020-04-02 | $2.89 | $3.02 | $2.87 | $2.94 | $2.94 | 199,570 |
| 2020-04-01 | $2.94 | $3.02 | $2.87 | $2.87 | $2.87 | 143,633 |
| 2020-03-31 | $2.95 | $3.09 | $2.85 | $3.04 | $3.04 | 115,255 |
| 2020-03-30 | $3.01 | $3.02 | $2.88 | $2.90 | $2.90 | 324,846 |
| 2020-03-27 | $2.98 | $3.18 | $2.95 | $3.05 | $3.05 | 410,714 |
| 2020-03-26 | $3.00 | $3.13 | $2.95 | $3.06 | $3.06 | 344,328 |
| 2020-03-25 | $2.98 | $3.17 | $2.98 | $2.98 | $2.98 | 246,049 |
| 2020-03-24 | $3.15 | $3.18 | $2.90 | $2.95 | $2.95 | 639,530 |
| 2020-03-23 | $3.17 | $3.17 | $2.86 | $3.05 | $3.05 | 578,866 |
| 2020-03-20 | $3.45 | $3.58 | $2.96 | $3.11 | $3.11 | 247,491 |
| 2020-03-19 | $3.01 | $3.27 | $2.75 | $3.27 | $3.27 | 292,026 |
| 2020-03-18 | $2.73 | $3.10 | $2.53 | $3.01 | $3.01 | 428,322 |
| 2020-03-17 | $2.86 | $2.95 | $2.69 | $2.81 | $2.81 | 401,245 |
| 2020-03-16 | $3.00 | $3.23 | $2.86 | $2.88 | $2.88 | 714,771 |
| 2020-03-13 | $3.46 | $3.55 | $3.36 | $3.37 | $3.37 | 285,810 |
| 2020-03-12 | $3.45 | $3.56 | $3.39 | $3.51 | $3.51 | 442,292 |
| 2020-03-11 | $3.31 | $3.96 | $3.30 | $3.91 | $3.91 | 511,078 |
| 2020-03-10 | $3.64 | $3.65 | $3.42 | $3.43 | $3.43 | 462,878 |
| 2020-03-09 | $4.05 | $4.05 | $3.30 | $3.38 | $3.38 | 594,826 |
| 2020-03-06 | $4.70 | $4.83 | $4.20 | $4.26 | $4.26 | 419,019 |
| 2020-03-05 | $4.63 | $4.89 | $4.61 | $4.83 | $4.83 | 311,764 |
| 2020-03-04 | $4.90 | $4.97 | $4.66 | $4.66 | $4.66 | 229,017 |
| 2020-03-03 | $5.02 | $5.28 | $4.83 | $4.90 | $4.90 | 291,904 |
| 2020-03-02 | $5.13 | $5.48 | $4.93 | $5.04 | $5.04 | 225,120 |
| 2020-02-28 | $5.23 | $5.23 | $4.80 | $5.09 | $5.09 | 314,038 |
| 2020-02-27 | $5.23 | $5.60 | $5.05 | $5.36 | $5.36 | 451,640 |
| 2020-02-26 | $5.40 | $5.57 | $5.35 | $5.50 | $5.50 | 333,293 |
| 2020-02-25 | $5.62 | $5.62 | $5.31 | $5.50 | $5.50 | 326,560 |
| 2020-02-24 | $5.99 | $6.09 | $5.47 | $5.65 | $5.65 | 494,842 |
| 2020-02-21 | $5.26 | $5.95 | $5.19 | $5.86 | $5.86 | 580,408 |
| 2020-02-20 | $5.50 | $5.65 | $5.11 | $5.32 | $5.32 | 745,259 |
| 2020-02-19 | $5.82 | $6.38 | $5.70 | $5.71 | $5.71 | 1,029,082 |
| 2020-02-18 | $6.83 | $6.84 | $5.70 | $5.75 | $5.75 | 1,356,837 |
| 2020-02-14 | $6.95 | $7.48 | $6.75 | $6.78 | $6.78 | 1,932,725 |
| 2020-02-13 | $7.06 | $7.46 | $6.03 | $6.64 | $6.64 | 4,089,172 |
| 2020-02-12 | $4.42 | $8.69 | $4.41 | $8.04 | $8.04 | 11,997,687 |
| 2020-02-11 | $4.76 | $4.76 | $4.31 | $4.40 | $4.40 | 325,424 |
| 2020-02-10 | $4.50 | $4.65 | $4.44 | $4.57 | $4.57 | 355,356 |
| 2020-02-07 | $5.05 | $5.11 | $4.50 | $4.55 | $4.55 | 336,407 |
| 2020-02-06 | $5.10 | $5.29 | $4.82 | $4.88 | $4.88 | 253,699 |
| 2020-02-05 | $5.20 | $5.49 | $4.86 | $4.94 | $4.94 | 149,525 |
| 2020-02-04 | $5.50 | $5.50 | $5.05 | $5.11 | $5.11 | 277,538 |
| 2020-02-03 | $5.92 | $5.92 | $5.40 | $5.58 | $5.58 | 216,776 |
| 2020-01-31 | $5.90 | $6.50 | $5.30 | $6.00 | $6.00 | 262,551 |
| 2020-01-30 | $5.70 | $5.88 | $5.55 | $5.86 | $5.86 | 168,479 |
| 2020-01-29 | $5.04 | $5.71 | $5.04 | $5.67 | $5.67 | 89,781 |
| 2020-01-28 | $5.00 | $5.20 | $5.00 | $5.05 | $5.05 | 60,407 |
| 2020-01-27 | $5.05 | $5.28 | $4.80 | $4.99 | $4.99 | 61,790 |
| 2020-01-24 | $5.08 | $5.16 | $5.05 | $5.07 | $5.07 | 39,542 |
| 2020-01-23 | $5.21 | $5.37 | $5.01 | $5.08 | $5.08 | 87,841 |
| 2020-01-22 | $5.85 | $5.90 | $5.13 | $5.24 | $5.24 | 808,456 |
| 2020-01-21 | $6.04 | $6.20 | $5.60 | $5.70 | $5.70 | 132,740 |
| 2020-01-17 | $5.80 | $6.20 | $5.80 | $6.00 | $6.00 | 82,373 |
| 2020-01-16 | $5.66 | $5.92 | $5.56 | $5.78 | $5.78 | 90,665 |
| 2020-01-15 | $6.15 | $6.29 | $5.51 | $5.62 | $5.62 | 240,682 |
| 2020-01-14 | $6.41 | $6.50 | $6.08 | $6.14 | $6.14 | 129,074 |
| 2020-01-13 | $6.42 | $6.56 | $6.33 | $6.44 | $6.44 | 61,105 |
| 2020-01-10 | $6.50 | $6.66 | $6.35 | $6.49 | $6.49 | 247,122 |
| 2020-01-09 | $6.25 | $6.58 | $6.01 | $6.49 | $6.49 | 193,275 |
| 2020-01-08 | $5.80 | $6.26 | $5.80 | $6.12 | $6.12 | 115,936 |
| 2020-01-07 | $6.05 | $6.10 | $5.62 | $5.82 | $5.82 | 80,984 |
| 2020-01-06 | $6.08 | $6.26 | $5.87 | $5.88 | $5.88 | 88,290 |
| 2020-01-03 | $6.04 | $6.34 | $5.91 | $6.07 | $6.07 | 160,580 |
| 2020-01-02 | $6.09 | $6.13 | $5.60 | $6.02 | $6.02 | 225,536 |
| 2019-12-31 | $6.51 | $6.55 | $6.01 | $6.10 | $6.10 | 116,679 |
| 2019-12-30 | $5.71 | $6.60 | $5.50 | $6.53 | $6.53 | 393,357 |
| 2019-12-27 | $5.53 | $5.87 | $5.53 | $5.63 | $5.63 | 694,043 |
| 2019-12-26 | $5.68 | $6.24 | $5.50 | $5.58 | $5.58 | 206,815 |
| 2019-12-24 | $5.22 | $5.73 | $5.22 | $5.69 | $5.69 | 243,638 |
| 2019-12-23 | $4.93 | $5.69 | $4.93 | $5.29 | $5.29 | 446,404 |
| 2019-12-20 | $4.61 | $4.96 | $4.61 | $4.77 | $4.77 | 75,831 |
| 2019-12-19 | $4.57 | $4.86 | $4.55 | $4.65 | $4.65 | 201,770 |
| 2019-12-18 | $5.20 | $5.28 | $4.60 | $4.63 | $4.63 | 425,127 |
| 2019-12-17 | $4.60 | $5.33 | $4.56 | $5.19 | $5.19 | 451,674 |
| 2019-12-16 | $5.20 | $5.21 | $4.56 | $4.65 | $4.65 | 442,548 |
| 2019-12-13 | $5.75 | $5.85 | $5.20 | $5.24 | $5.24 | 212,368 |
| 2019-12-12 | $6.11 | $6.23 | $5.55 | $5.71 | $5.71 | 202,161 |
| 2019-12-11 | $6.59 | $6.59 | $6.05 | $6.17 | $6.17 | 164,228 |
| 2019-12-10 | $7.24 | $7.24 | $6.46 | $6.57 | $6.57 | 198,459 |
| 2019-12-09 | $7.90 | $7.90 | $7.18 | $7.25 | $7.25 | 143,611 |
| 2019-12-06 | $8.10 | $8.10 | $7.10 | $7.80 | $7.80 | 354,882 |
| 2019-12-05 | $8.00 | $8.10 | $7.52 | $7.85 | $7.85 | 284,821 |
| 2019-12-04 | $8.22 | $8.43 | $8.01 | $8.07 | $8.07 | 50,194 |
| 2019-12-03 | $8.29 | $8.46 | $8.17 | $8.18 | $8.18 | 67,054 |
| 2019-12-02 | $8.25 | $8.40 | $8.09 | $8.35 | $8.35 | 95,292 |
| 2019-11-29 | $8.26 | $8.46 | $8.01 | $8.25 | $8.25 | 97,102 |
| 2019-11-27 | $8.25 | $8.42 | $8.05 | $8.25 | $8.25 | 132,525 |
| 2019-11-26 | $8.25 | $8.49 | $8.00 | $8.19 | $8.19 | 674,490 |
| 2019-11-25 | $8.88 | $8.98 | $7.36 | $8.29 | $8.29 | 1,125,433 |
| 2019-11-22 | $8.05 | $8.98 | $7.50 | $8.98 | $8.98 | 672,461 |
| 2019-11-21 | $12.60 | $13.00 | $8.21 | $8.99 | $8.99 | 4,073,294 |
| 2019-11-20 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 100 |
Canaan Inc (CAN) News Headlines
Recent Canaan Inc (CAN) News
Similar Companies to Canaan Inc (CAN) in the Computer Hardware Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Canon Inc | CAJ | Computer Hardware | Technology | 190,000 |
| Dell Technologies Inc - Class C | DELL | Computer Hardware | Technology | 136,000 |
| Seagate Technology Holdings Plc | STX | Computer Hardware | Technology | 57,000 |
| HP Inc | HPQ | Computer Hardware | Technology | 50,000 |
| Western Digital Corp | WDC | Computer Hardware | Technology | 47,000 |
| Netapp Inc | NTAP | Computer Hardware | Technology | 15,000 |
| Logitech International S.A. | LOGI | Computer Hardware | Technology | 13,000 |
| Daktronics Inc | DAKT | Computer Hardware | Technology | 8,510 |
| Super Micro Computer Inc | SMCI | Computer Hardware | Technology | 5,000 |
| 3D Systems Corp | DDD | Computer Hardware | Technology | 3,001 |