Clover Health Investments Corp - Class A (CLOV) Exchange: NASDAQ
Data as of May 2, 2025
$3.43 ($-0.04) -1.15%
Clover Health Investments Corp - Class A - Daily Information
Click for more stock information on Clover Health Investments Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.47 |
| Previous Close | $3.43 |
| High | $3.48 |
| Low | $3.36 |
| Adjusted Open | $3.47 |
| Previous Adjusted Close | $3.43 |
| Adjusted High | $3.48 |
| Adjusted Low | $3.36 |
About Clover Health Investments Corp - Class A (CLOV)
Founded in 2014, Clover Health Investments Corp â Class A (CLOV) is a technology-driven health insurance company offering Medicare Advantage Plan services to individuals aged 65 and older. Serving mainly English, Spanish, and Chinese-speaking individuals, the company operates in Arizona, Texas, New Jersey, Pennsylvania, and Tennessee, serving over 262K members across 1,400 counties. With over 700 employees, Clover Health Investments leverages data analysis, machine learning, and service optimization to develop the future of healthcare into an innovative and effective system. They use predictive, preventive, and primary care to treat diseases, such as diabetes, heart disease, and hypertension, by managing risk instead of responding to it. The company saw explosive success since its 2014 inception, launching commercial Medicare Advantage and Medicare coverage partnerships in seven states in 2016. In 2019, Clover Health Investments Corp was included in Forbesâ Fintech 50 list, featuring the top 50 fintech companies across the globe. Additionally, they established a total of hundred-plus partnerships to bridge the gap between providers and systems. In 2020, Clover launched At-Home Primary Care, which offers Medicare Advantage members access to video visits with a primary care physician and medication delivery. Clover Health Investments Corp is headquartered in San Francisco, and is available for public trading on the New York Stock Exchange.
Invest in Clover Health Investments Corp - Class A (CLOV)
Historical Stock Data for Clover Health Investments Corp - Class A (CLOV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $3.47 | $3.48 | $3.36 | $3.43 | $3.43 | 5,730,272 |
| 2025-04-24 | $3.47 | $3.49 | $3.42 | $3.47 | $3.47 | 6,765,011 |
| 2025-04-23 | $3.45 | $3.54 | $3.40 | $3.46 | $3.46 | 4,607,924 |
| 2025-04-22 | $3.35 | $3.43 | $3.34 | $3.38 | $3.38 | 3,511,133 |
| 2025-04-21 | $3.57 | $3.58 | $3.24 | $3.32 | $3.32 | 5,279,777 |
| 2025-04-17 | $3.63 | $3.69 | $3.56 | $3.60 | $3.60 | 3,939,525 |
| 2025-04-16 | $3.71 | $3.75 | $3.64 | $3.69 | $3.69 | 3,466,635 |
| 2025-04-15 | $3.68 | $3.73 | $3.57 | $3.72 | $3.72 | 4,848,868 |
| 2025-04-14 | $3.77 | $3.78 | $3.57 | $3.66 | $3.66 | 5,490,421 |
| 2025-04-11 | $3.67 | $3.75 | $3.57 | $3.68 | $3.68 | 5,042,464 |
| 2025-04-10 | $3.58 | $3.80 | $3.55 | $3.67 | $3.67 | 6,519,514 |
| 2025-04-09 | $3.41 | $3.70 | $3.28 | $3.63 | $3.63 | 10,739,088 |
| 2025-04-08 | $3.46 | $3.59 | $3.37 | $3.47 | $3.47 | 11,576,176 |
| 2025-04-07 | $3.05 | $3.32 | $2.80 | $3.21 | $3.21 | 11,741,928 |
| 2025-04-04 | $3.41 | $3.48 | $3.22 | $3.33 | $3.33 | 7,041,473 |
| 2025-04-03 | $3.40 | $3.60 | $3.39 | $3.51 | $3.51 | 5,427,731 |
| 2025-04-02 | $3.50 | $3.61 | $3.50 | $3.59 | $3.59 | 4,290,534 |
| 2025-04-01 | $3.55 | $3.70 | $3.53 | $3.59 | $3.59 | 4,629,051 |
| 2025-03-31 | $3.46 | $3.62 | $3.44 | $3.59 | $3.59 | 5,548,169 |
| 2025-03-28 | $3.67 | $3.70 | $3.50 | $3.59 | $3.59 | 5,052,508 |
| 2025-03-27 | $3.70 | $3.84 | $3.68 | $3.70 | $3.70 | 4,656,278 |
| 2025-03-26 | $3.87 | $3.90 | $3.70 | $3.73 | $3.73 | 3,039,266 |
| 2025-03-25 | $3.81 | $3.91 | $3.77 | $3.87 | $3.87 | 4,325,828 |
| 2025-03-24 | $3.78 | $3.85 | $3.72 | $3.81 | $3.81 | 3,598,709 |
| 2025-03-21 | $3.59 | $3.73 | $3.54 | $3.72 | $3.72 | 4,654,713 |
| 2025-03-20 | $3.69 | $3.76 | $3.63 | $3.66 | $3.66 | 3,045,028 |
| 2025-03-19 | $3.74 | $3.81 | $3.65 | $3.71 | $3.71 | 4,624,994 |
| 2025-03-18 | $3.70 | $3.83 | $3.60 | $3.81 | $3.81 | 6,555,665 |
| 2025-03-17 | $3.66 | $3.74 | $3.56 | $3.70 | $3.70 | 3,972,343 |
| 2025-03-14 | $3.52 | $3.70 | $3.50 | $3.66 | $3.66 | 5,221,611 |
| 2025-03-13 | $3.60 | $3.71 | $3.40 | $3.46 | $3.46 | 5,621,091 |
| 2025-03-12 | $3.49 | $3.68 | $3.44 | $3.61 | $3.61 | 8,589,780 |
| 2025-03-11 | $3.36 | $3.50 | $3.23 | $3.36 | $3.36 | 7,394,286 |
| 2025-03-10 | $3.50 | $3.60 | $3.31 | $3.39 | $3.39 | 10,628,755 |
| 2025-03-07 | $3.63 | $3.77 | $3.53 | $3.64 | $3.64 | 6,484,865 |
| 2025-03-06 | $3.72 | $3.83 | $3.61 | $3.67 | $3.67 | 8,669,981 |
| 2025-03-05 | $3.73 | $3.88 | $3.72 | $3.83 | $3.83 | 5,198,542 |
| 2025-03-04 | $3.46 | $3.86 | $3.46 | $3.72 | $3.72 | 10,218,715 |
| 2025-03-03 | $3.96 | $4.04 | $3.63 | $3.64 | $3.64 | 7,547,288 |
| 2025-02-28 | $3.99 | $4.05 | $3.48 | $3.97 | $3.97 | 9,628,434 |
| 2025-02-27 | $4.42 | $4.52 | $4.12 | $4.14 | $4.14 | 4,846,314 |
| 2025-02-26 | $4.35 | $4.52 | $4.26 | $4.32 | $4.32 | 4,112,467 |
| 2025-02-25 | $4.14 | $4.39 | $3.99 | $4.33 | $4.33 | 6,684,328 |
| 2025-02-24 | $4.45 | $4.49 | $4.17 | $4.18 | $4.18 | 5,824,436 |
| 2025-02-21 | $4.48 | $4.52 | $4.22 | $4.40 | $4.40 | 7,769,135 |
| 2025-02-20 | $4.57 | $4.80 | $4.42 | $4.49 | $4.49 | 6,614,594 |
| 2025-02-19 | $4.42 | $4.55 | $4.40 | $4.55 | $4.55 | 4,209,803 |
| 2025-02-18 | $4.45 | $4.54 | $4.38 | $4.41 | $4.41 | 3,518,627 |
| 2025-02-14 | $4.54 | $4.57 | $4.43 | $4.46 | $4.46 | 3,129,122 |
| 2025-02-13 | $4.52 | $4.60 | $4.41 | $4.54 | $4.54 | 3,332,781 |
| 2025-02-12 | $4.40 | $4.58 | $4.33 | $4.47 | $4.47 | 3,481,100 |
| 2025-02-11 | $4.37 | $4.50 | $4.32 | $4.44 | $4.44 | 3,927,827 |
| 2025-02-10 | $4.36 | $4.44 | $4.33 | $4.38 | $4.38 | 3,221,411 |
| 2025-02-07 | $4.44 | $4.47 | $4.27 | $4.32 | $4.32 | 4,791,224 |
| 2025-02-06 | $4.66 | $4.66 | $4.37 | $4.44 | $4.44 | 6,304,172 |
| 2025-02-05 | $4.56 | $4.66 | $4.44 | $4.66 | $4.66 | 5,313,268 |
| 2025-02-04 | $4.31 | $4.58 | $4.29 | $4.47 | $4.47 | 7,273,299 |
| 2025-02-03 | $4.18 | $4.38 | $4.05 | $4.31 | $4.31 | 6,635,345 |
| 2025-01-31 | $4.49 | $4.57 | $4.36 | $4.39 | $4.39 | 4,857,337 |
| 2025-01-30 | $4.48 | $4.59 | $4.42 | $4.43 | $4.43 | 4,584,773 |
| 2025-01-29 | $4.58 | $4.68 | $4.32 | $4.45 | $4.45 | 5,629,206 |
| 2025-01-28 | $4.61 | $4.69 | $4.45 | $4.59 | $4.59 | 6,236,192 |
| 2025-01-27 | $4.67 | $4.82 | $4.46 | $4.61 | $4.61 | 9,914,882 |
| 2025-01-24 | $4.67 | $4.87 | $4.59 | $4.82 | $4.82 | 10,264,851 |
| 2025-01-23 | $4.29 | $4.68 | $4.23 | $4.68 | $4.68 | 10,250,633 |
| 2025-01-22 | $4.23 | $4.36 | $4.15 | $4.31 | $4.31 | 7,557,812 |
| 2025-01-21 | $4.17 | $4.30 | $4.09 | $4.24 | $4.24 | 6,745,889 |
| 2025-01-17 | $4.08 | $4.13 | $4.02 | $4.08 | $4.08 | 5,430,206 |
| 2025-01-16 | $3.96 | $4.12 | $3.83 | $4.07 | $4.07 | 7,685,232 |
| 2025-01-15 | $3.84 | $4.04 | $3.76 | $3.98 | $3.98 | 8,078,775 |
| 2025-01-14 | $3.78 | $3.86 | $3.60 | $3.74 | $3.74 | 7,246,865 |
| 2025-01-13 | $3.72 | $3.94 | $3.66 | $3.72 | $3.72 | 11,484,286 |
| 2025-01-10 | $3.63 | $3.71 | $3.52 | $3.64 | $3.64 | 4,788,225 |
| 2025-01-08 | $3.59 | $3.68 | $3.44 | $3.64 | $3.64 | 6,559,858 |
| 2025-01-07 | $3.38 | $3.68 | $3.27 | $3.60 | $3.60 | 9,499,308 |
| 2025-01-06 | $3.34 | $3.40 | $3.27 | $3.38 | $3.38 | 3,703,524 |
| 2025-01-03 | $3.15 | $3.35 | $3.15 | $3.29 | $3.29 | 5,472,241 |
| 2025-01-02 | $3.17 | $3.25 | $3.10 | $3.13 | $3.13 | 3,628,552 |
| 2024-12-31 | $3.18 | $3.28 | $3.09 | $3.15 | $3.15 | 6,412,262 |
| 2024-12-30 | $3.22 | $3.22 | $3.11 | $3.19 | $3.19 | 4,189,457 |
| 2024-12-27 | $3.26 | $3.29 | $3.19 | $3.26 | $3.26 | 4,446,917 |
| 2024-12-26 | $3.17 | $3.40 | $3.15 | $3.31 | $3.31 | 5,409,662 |
| 2024-12-24 | $3.25 | $3.26 | $3.17 | $3.19 | $3.19 | 3,047,000 |
| 2024-12-23 | $3.25 | $3.29 | $3.19 | $3.27 | $3.27 | 3,574,078 |
| 2024-12-20 | $3.15 | $3.30 | $3.13 | $3.23 | $3.23 | 5,157,637 |
| 2024-12-19 | $3.11 | $3.23 | $3.05 | $3.19 | $3.19 | 4,489,441 |
| 2024-12-18 | $3.25 | $3.40 | $3.13 | $3.15 | $3.15 | 7,308,172 |
| 2024-12-17 | $3.17 | $3.27 | $3.10 | $3.21 | $3.21 | 4,934,628 |
| 2024-12-16 | $3.11 | $3.25 | $3.08 | $3.12 | $3.12 | 4,466,956 |
| 2024-12-13 | $2.99 | $3.12 | $2.97 | $3.11 | $3.11 | 4,402,341 |
| 2024-12-12 | $3.11 | $3.14 | $2.95 | $3.00 | $3.00 | 5,358,074 |
| 2024-12-11 | $3.18 | $3.20 | $3.11 | $3.12 | $3.12 | 3,176,025 |
| 2024-12-10 | $3.26 | $3.30 | $3.15 | $3.17 | $3.17 | 4,139,104 |
| 2024-12-09 | $3.36 | $3.40 | $3.26 | $3.30 | $3.30 | 3,924,902 |
| 2024-12-06 | $3.42 | $3.48 | $3.34 | $3.36 | $3.36 | 4,150,341 |
| 2024-12-05 | $3.44 | $3.54 | $3.41 | $3.42 | $3.42 | 4,244,484 |
| 2024-12-04 | $3.41 | $3.44 | $3.33 | $3.43 | $3.43 | 3,436,649 |
| 2024-12-03 | $3.40 | $3.46 | $3.35 | $3.40 | $3.40 | 3,415,299 |
| 2024-12-02 | $3.42 | $3.47 | $3.32 | $3.43 | $3.43 | 6,538,694 |
| 2024-11-29 | $3.44 | $3.56 | $3.44 | $3.48 | $3.48 | 3,077,053 |
| 2024-11-27 | $3.43 | $3.48 | $3.35 | $3.42 | $3.42 | 3,663,651 |
| 2024-11-26 | $3.47 | $3.50 | $3.35 | $3.40 | $3.40 | 3,868,100 |
| 2024-11-25 | $3.44 | $3.53 | $3.42 | $3.49 | $3.49 | 5,685,232 |
| 2024-11-22 | $3.36 | $3.43 | $3.30 | $3.37 | $3.37 | 3,999,919 |
| 2024-11-21 | $3.34 | $3.41 | $3.28 | $3.36 | $3.36 | 3,746,625 |
| 2024-11-20 | $3.29 | $3.36 | $3.23 | $3.35 | $3.35 | 4,648,311 |
| 2024-11-19 | $3.18 | $3.30 | $3.17 | $3.28 | $3.28 | 5,190,887 |
| 2024-11-18 | $3.08 | $3.26 | $3.05 | $3.21 | $3.21 | 6,130,734 |
| 2024-11-15 | $3.00 | $3.08 | $2.99 | $3.04 | $3.04 | 5,291,003 |
| 2024-11-14 | $3.13 | $3.15 | $3.01 | $3.08 | $3.08 | 6,414,278 |
| 2024-11-13 | $3.27 | $3.34 | $3.12 | $3.16 | $3.16 | 6,047,009 |
| 2024-11-12 | $3.26 | $3.30 | $3.16 | $3.25 | $3.25 | 8,692,669 |
| 2024-11-11 | $3.38 | $3.40 | $3.23 | $3.33 | $3.33 | 10,891,198 |
| 2024-11-08 | $3.69 | $3.76 | $3.32 | $3.41 | $3.41 | 13,698,559 |
| 2024-11-07 | $3.89 | $3.98 | $3.46 | $3.67 | $3.67 | 20,049,347 |
| 2024-11-06 | $4.45 | $4.50 | $4.16 | $4.35 | $4.35 | 16,189,163 |
| 2024-11-05 | $4.35 | $4.37 | $4.21 | $4.32 | $4.32 | 5,891,672 |
| 2024-11-04 | $4.20 | $4.39 | $4.08 | $4.33 | $4.33 | 6,454,007 |
| 2024-11-01 | $4.15 | $4.30 | $4.12 | $4.20 | $4.20 | 7,105,947 |
| 2024-10-31 | $4.02 | $4.18 | $3.93 | $4.12 | $4.12 | 6,965,175 |
| 2024-10-30 | $4.02 | $4.18 | $3.98 | $4.05 | $4.05 | 4,005,911 |
| 2024-10-29 | $4.04 | $4.06 | $3.94 | $4.05 | $4.05 | 3,486,985 |
| 2024-10-28 | $4.01 | $4.09 | $3.97 | $4.02 | $4.02 | 5,371,999 |
| 2024-10-25 | $3.82 | $3.94 | $3.80 | $3.92 | $3.92 | 3,948,972 |
| 2024-10-24 | $3.79 | $3.89 | $3.79 | $3.79 | $3.79 | 4,559,856 |
| 2024-10-23 | $3.90 | $3.92 | $3.66 | $3.78 | $3.78 | 8,093,810 |
| 2024-10-22 | $4.01 | $4.09 | $3.82 | $3.94 | $3.94 | 7,347,352 |
| 2024-10-21 | $4.04 | $4.32 | $4.00 | $4.06 | $4.06 | 7,719,325 |
| 2024-10-18 | $4.18 | $4.30 | $3.97 | $4.00 | $4.00 | 8,276,138 |
| 2024-10-17 | $4.46 | $4.71 | $4.15 | $4.18 | $4.18 | 17,349,654 |
| 2024-10-16 | $4.19 | $4.28 | $4.10 | $4.26 | $4.26 | 7,006,670 |
| 2024-10-15 | $4.09 | $4.22 | $4.01 | $4.13 | $4.13 | 7,744,172 |
| 2024-10-14 | $4.07 | $4.19 | $3.93 | $4.12 | $4.12 | 7,062,820 |
| 2024-10-11 | $4.11 | $4.22 | $4.00 | $4.07 | $4.07 | 7,777,232 |
| 2024-10-10 | $3.86 | $4.03 | $3.79 | $3.95 | $3.95 | 5,025,638 |
| 2024-10-09 | $3.86 | $4.03 | $3.79 | $3.91 | $3.91 | 7,312,442 |
| 2024-10-08 | $3.67 | $3.84 | $3.62 | $3.76 | $3.76 | 6,098,766 |
| 2024-10-07 | $3.99 | $4.11 | $3.66 | $3.69 | $3.69 | 10,720,696 |
| 2024-10-04 | $4.22 | $4.29 | $3.86 | $4.04 | $4.04 | 13,470,074 |
| 2024-10-03 | $3.51 | $4.03 | $3.48 | $4.00 | $4.00 | 28,938,044 |
| 2024-10-02 | $2.78 | $3.65 | $2.74 | $3.59 | $3.59 | 26,020,893 |
| 2024-10-01 | $2.80 | $2.93 | $2.74 | $2.78 | $2.78 | 4,220,672 |
| 2024-09-30 | $2.77 | $2.87 | $2.76 | $2.82 | $2.82 | 2,975,001 |
| 2024-09-27 | $2.88 | $2.91 | $2.77 | $2.82 | $2.82 | 3,214,465 |
| 2024-09-26 | $2.92 | $2.95 | $2.82 | $2.87 | $2.87 | 3,293,398 |
| 2024-09-25 | $2.95 | $3.04 | $2.88 | $2.89 | $2.89 | 7,951,629 |
| 2024-09-24 | $2.90 | $2.99 | $2.86 | $2.96 | $2.96 | 8,492,588 |
| 2024-09-23 | $2.91 | $2.96 | $2.83 | $2.90 | $2.90 | 3,765,486 |
| 2024-09-20 | $3.03 | $3.07 | $2.91 | $2.91 | $2.91 | 9,565,460 |
| 2024-09-19 | $3.10 | $3.14 | $2.99 | $3.03 | $3.03 | 4,677,182 |
| 2024-09-18 | $3.09 | $3.20 | $3.00 | $3.00 | $3.00 | 6,390,046 |
| 2024-09-17 | $3.09 | $3.16 | $3.05 | $3.09 | $3.09 | 4,177,522 |
| 2024-09-16 | $3.02 | $3.13 | $2.92 | $3.06 | $3.06 | 6,891,714 |
| 2024-09-13 | $2.80 | $3.00 | $2.79 | $2.99 | $2.99 | 5,581,891 |
| 2024-09-12 | $2.64 | $2.87 | $2.64 | $2.77 | $2.77 | 6,173,988 |
| 2024-09-11 | $2.54 | $2.68 | $2.48 | $2.65 | $2.65 | 5,701,508 |
| 2024-09-10 | $2.53 | $2.59 | $2.47 | $2.54 | $2.54 | 4,338,230 |
| 2024-09-09 | $2.58 | $2.64 | $2.50 | $2.51 | $2.51 | 4,259,498 |
| 2024-09-06 | $2.66 | $2.68 | $2.46 | $2.51 | $2.51 | 6,809,601 |
| 2024-09-05 | $2.84 | $2.92 | $2.65 | $2.66 | $2.66 | 8,523,117 |
| 2024-09-04 | $2.72 | $2.99 | $2.67 | $2.87 | $2.87 | 17,972,612 |
| 2024-09-03 | $2.59 | $2.64 | $2.46 | $2.50 | $2.50 | 11,916,042 |
| 2024-08-30 | $2.81 | $2.83 | $2.54 | $2.63 | $2.63 | 18,536,668 |
| 2024-08-29 | $3.10 | $3.18 | $2.79 | $2.82 | $2.82 | 12,844,842 |
| 2024-08-28 | $3.16 | $3.33 | $3.03 | $3.10 | $3.10 | 7,746,713 |
| 2024-08-27 | $3.29 | $3.40 | $3.15 | $3.20 | $3.20 | 4,579,210 |
| 2024-08-26 | $3.33 | $3.38 | $2.91 | $3.33 | $3.33 | 12,856,684 |
| 2024-08-23 | $3.40 | $3.63 | $3.33 | $3.34 | $3.34 | 10,803,837 |
| 2024-08-22 | $3.69 | $3.82 | $3.33 | $3.36 | $3.36 | 21,210,329 |
| 2024-08-21 | $3.09 | $3.55 | $2.99 | $3.50 | $3.50 | 16,233,948 |
| 2024-08-20 | $3.20 | $3.32 | $2.93 | $3.10 | $3.10 | 15,146,122 |
| 2024-08-19 | $3.13 | $3.47 | $2.75 | $3.18 | $3.18 | 28,294,827 |
| 2024-08-16 | $2.64 | $2.90 | $2.63 | $2.83 | $2.83 | 13,110,761 |
| 2024-08-15 | $2.57 | $2.72 | $2.36 | $2.66 | $2.66 | 17,515,460 |
| 2024-08-14 | $2.12 | $2.55 | $2.11 | $2.51 | $2.51 | 26,263,852 |
| 2024-08-13 | $1.87 | $2.03 | $1.87 | $2.00 | $2.00 | 5,737,340 |
| 2024-08-12 | $1.86 | $1.88 | $1.84 | $1.87 | $1.87 | 2,227,670 |
| 2024-08-09 | $1.84 | $1.91 | $1.84 | $1.86 | $1.86 | 4,618,578 |
| 2024-08-08 | $1.67 | $1.86 | $1.66 | $1.83 | $1.83 | 4,691,563 |
| 2024-08-07 | $1.85 | $1.87 | $1.64 | $1.67 | $1.67 | 6,326,064 |
| 2024-08-06 | $2.00 | $2.01 | $1.79 | $1.83 | $1.83 | 8,073,411 |
| 2024-08-05 | $1.52 | $1.89 | $1.50 | $1.88 | $1.88 | 11,860,916 |
| 2024-08-02 | $1.71 | $1.72 | $1.63 | $1.67 | $1.67 | 5,560,502 |
| 2024-08-01 | $1.90 | $1.93 | $1.75 | $1.80 | $1.80 | 4,743,006 |
| 2024-07-31 | $1.93 | $1.97 | $1.84 | $1.91 | $1.91 | 5,291,038 |
| 2024-07-30 | $1.80 | $1.95 | $1.79 | $1.92 | $1.92 | 7,576,199 |
| 2024-07-29 | $1.75 | $1.82 | $1.70 | $1.77 | $1.77 | 4,375,616 |
| 2024-07-26 | $1.68 | $1.75 | $1.67 | $1.73 | $1.73 | 3,196,186 |
| 2024-07-25 | $1.60 | $1.70 | $1.58 | $1.64 | $1.64 | 3,359,236 |
| 2024-07-24 | $1.66 | $1.69 | $1.60 | $1.60 | $1.60 | 3,065,003 |
| 2024-07-23 | $1.69 | $1.71 | $1.65 | $1.66 | $1.66 | 2,647,733 |
| 2024-07-22 | $1.65 | $1.68 | $1.58 | $1.68 | $1.68 | 3,576,067 |
| 2024-07-19 | $1.65 | $1.71 | $1.61 | $1.63 | $1.63 | 3,118,650 |
| 2024-07-18 | $1.71 | $1.78 | $1.65 | $1.69 | $1.69 | 4,069,089 |
| 2024-07-17 | $1.71 | $1.76 | $1.67 | $1.72 | $1.72 | 5,038,461 |
| 2024-07-16 | $1.58 | $1.74 | $1.58 | $1.73 | $1.73 | 6,784,953 |
| 2024-07-15 | $1.52 | $1.60 | $1.51 | $1.58 | $1.58 | 5,818,184 |
| 2024-07-12 | $1.45 | $1.55 | $1.45 | $1.51 | $1.51 | 5,034,749 |
| 2024-07-11 | $1.34 | $1.49 | $1.34 | $1.46 | $1.46 | 6,827,596 |
| 2024-07-10 | $1.33 | $1.36 | $1.31 | $1.34 | $1.34 | 2,412,485 |
| 2024-07-09 | $1.33 | $1.36 | $1.30 | $1.34 | $1.34 | 2,390,810 |
| 2024-07-08 | $1.27 | $1.35 | $1.27 | $1.33 | $1.33 | 3,151,974 |
| 2024-07-05 | $1.25 | $1.28 | $1.24 | $1.27 | $1.27 | 2,564,786 |
| 2024-07-03 | $1.22 | $1.27 | $1.22 | $1.25 | $1.25 | 1,294,498 |
| 2024-07-02 | $1.19 | $1.25 | $1.19 | $1.22 | $1.22 | 2,629,432 |
| 2024-07-01 | $1.22 | $1.28 | $1.18 | $1.20 | $1.20 | 4,392,950 |
| 2024-06-28 | $1.31 | $1.34 | $1.22 | $1.23 | $1.23 | 4,703,662 |
| 2024-06-27 | $1.29 | $1.32 | $1.27 | $1.30 | $1.30 | 2,784,682 |
| 2024-06-26 | $1.31 | $1.33 | $1.28 | $1.28 | $1.28 | 2,511,360 |
| 2024-06-25 | $1.27 | $1.36 | $1.26 | $1.31 | $1.31 | 4,730,644 |
| 2024-06-24 | $1.32 | $1.34 | $1.25 | $1.27 | $1.27 | 6,008,263 |
| 2024-06-21 | $1.18 | $1.39 | $1.13 | $1.25 | $1.25 | 24,446,746 |
| 2024-06-20 | $1.08 | $1.10 | $1.01 | $1.03 | $1.03 | 4,411,724 |
| 2024-06-18 | $1.14 | $1.16 | $1.09 | $1.10 | $1.10 | 2,453,684 |
| 2024-06-17 | $1.10 | $1.17 | $1.08 | $1.15 | $1.15 | 5,327,305 |
| 2024-06-14 | $1.04 | $1.13 | $1.04 | $1.09 | $1.09 | 4,981,730 |
| 2024-06-13 | $1.06 | $1.06 | $1.00 | $1.03 | $1.03 | 1,604,745 |
| 2024-06-12 | $1.06 | $1.10 | $1.03 | $1.05 | $1.05 | 4,044,435 |
| 2024-06-11 | $0.99 | $1.03 | $0.97 | $1.03 | $1.03 | 3,487,553 |
| 2024-06-10 | $1.08 | $1.12 | $0.90 | $0.99 | $0.99 | 14,669,836 |
| 2024-06-07 | $1.09 | $1.14 | $1.08 | $1.10 | $1.10 | 3,774,411 |
| 2024-06-06 | $1.11 | $1.12 | $1.05 | $1.10 | $1.10 | 2,796,643 |
| 2024-06-05 | $1.12 | $1.14 | $1.09 | $1.11 | $1.11 | 2,742,237 |
| 2024-06-04 | $1.15 | $1.18 | $1.10 | $1.11 | $1.11 | 2,571,645 |
| 2024-06-03 | $1.15 | $1.22 | $1.12 | $1.17 | $1.17 | 4,662,193 |
| 2024-05-31 | $1.15 | $1.16 | $1.08 | $1.10 | $1.10 | 12,809,775 |
| 2024-05-30 | $1.05 | $1.18 | $1.05 | $1.14 | $1.14 | 8,602,188 |
| 2024-05-29 | $1.02 | $1.05 | $0.98 | $1.03 | $1.03 | 2,953,511 |
| 2024-05-28 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 4,019,810 |
| 2024-05-24 | $0.99 | $1.02 | $0.94 | $1.00 | $1.00 | 5,757,042 |
| 2024-05-23 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 5,789,938 |
| 2024-05-22 | $0.92 | $1.02 | $0.92 | $1.02 | $1.02 | 8,178,859 |
| 2024-05-21 | $0.90 | $0.94 | $0.90 | $0.93 | $0.93 | 7,587,187 |
| 2024-05-20 | $0.88 | $0.92 | $0.86 | $0.90 | $0.90 | 4,866,913 |
| 2024-05-17 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 6,797,717 |
| 2024-05-16 | $0.93 | $0.99 | $0.93 | $0.93 | $0.93 | 8,816,066 |
| 2024-05-15 | $1.02 | $1.05 | $0.93 | $0.95 | $0.95 | 10,902,940 |
| 2024-05-14 | $1.02 | $1.14 | $0.99 | $1.02 | $1.02 | 22,486,194 |
| 2024-05-13 | $0.82 | $0.92 | $0.82 | $0.91 | $0.91 | 16,346,478 |
| 2024-05-10 | $0.85 | $0.87 | $0.79 | $0.82 | $0.82 | 6,574,262 |
| 2024-05-09 | $0.87 | $0.90 | $0.84 | $0.86 | $0.86 | 6,817,281 |
| 2024-05-08 | $0.88 | $0.90 | $0.80 | $0.87 | $0.87 | 22,113,715 |
| 2024-05-07 | $0.72 | $0.78 | $0.70 | $0.74 | $0.74 | 8,571,030 |
| 2024-05-06 | $0.71 | $0.73 | $0.69 | $0.72 | $0.72 | 4,689,087 |
| 2024-05-03 | $0.66 | $0.70 | $0.65 | $0.70 | $0.70 | 3,571,789 |
| 2024-05-02 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 2,433,868 |
| 2024-05-01 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 2,345,959 |
| 2024-04-30 | $0.67 | $0.67 | $0.63 | $0.63 | $0.63 | 4,042,745 |
| 2024-04-29 | $0.69 | $0.69 | $0.65 | $0.67 | $0.67 | 4,671,318 |
| 2024-04-26 | $0.68 | $0.70 | $0.66 | $0.68 | $0.68 | 2,324,970 |
| 2024-04-25 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 3,911,525 |
| 2024-04-24 | $0.63 | $0.67 | $0.62 | $0.65 | $0.65 | 4,001,131 |
| 2024-04-23 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 3,503,688 |
| 2024-04-22 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 3,919,525 |
| 2024-04-19 | $0.63 | $0.64 | $0.62 | $0.64 | $0.64 | 3,131,252 |
| 2024-04-18 | $0.63 | $0.65 | $0.62 | $0.63 | $0.63 | 2,864,087 |
| 2024-04-17 | $0.63 | $0.65 | $0.62 | $0.62 | $0.62 | 6,246,196 |
| 2024-04-16 | $0.63 | $0.64 | $0.61 | $0.63 | $0.63 | 5,393,628 |
| 2024-04-15 | $0.67 | $0.68 | $0.62 | $0.64 | $0.64 | 10,528,100 |
| 2024-04-12 | $0.71 | $0.72 | $0.66 | $0.67 | $0.67 | 11,338,292 |
| 2024-04-11 | $0.73 | $0.73 | $0.71 | $0.71 | $0.71 | 4,712,349 |
| 2024-04-10 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 5,887,004 |
| 2024-04-09 | $0.73 | $0.75 | $0.73 | $0.74 | $0.74 | 7,490,465 |
| 2024-04-08 | $0.73 | $0.75 | $0.72 | $0.73 | $0.73 | 7,624,802 |
| 2024-04-05 | $0.76 | $0.76 | $0.72 | $0.73 | $0.73 | 8,765,675 |
| 2024-04-04 | $0.75 | $0.77 | $0.74 | $0.76 | $0.76 | 8,092,619 |
| 2024-04-03 | $0.74 | $0.76 | $0.71 | $0.76 | $0.76 | 7,621,942 |
| 2024-04-02 | $0.76 | $0.76 | $0.73 | $0.74 | $0.74 | 6,831,492 |
| 2024-04-01 | $0.80 | $0.80 | $0.74 | $0.77 | $0.77 | 12,295,537 |
| 2024-03-28 | $0.80 | $0.81 | $0.78 | $0.79 | $0.79 | 10,012,420 |
| 2024-03-27 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 4,994,106 |
| 2024-03-26 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 6,883,534 |
| 2024-03-25 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 8,550,304 |
| 2024-03-22 | $0.86 | $0.86 | $0.82 | $0.82 | $0.82 | 8,094,508 |
| 2024-03-21 | $0.89 | $0.91 | $0.86 | $0.86 | $0.86 | 8,765,185 |
| 2024-03-20 | $0.83 | $0.89 | $0.82 | $0.88 | $0.88 | 12,280,413 |
| 2024-03-19 | $0.79 | $0.84 | $0.79 | $0.82 | $0.82 | 9,354,516 |
| 2024-03-18 | $0.79 | $0.83 | $0.75 | $0.78 | $0.78 | 11,958,426 |
| 2024-03-15 | $0.74 | $0.81 | $0.73 | $0.80 | $0.80 | 14,014,827 |
| 2024-03-14 | $0.82 | $0.82 | $0.72 | $0.73 | $0.73 | 27,697,064 |
| 2024-03-13 | $0.85 | $0.86 | $0.79 | $0.81 | $0.81 | 32,409,677 |
| 2024-03-12 | $0.80 | $0.80 | $0.76 | $0.77 | $0.77 | 21,398,548 |
| 2024-03-11 | $0.81 | $0.83 | $0.78 | $0.79 | $0.79 | 12,615,588 |
| 2024-03-08 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 16,684,434 |
| 2024-03-07 | $0.82 | $0.83 | $0.80 | $0.80 | $0.80 | 14,318,222 |
| 2024-03-06 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 16,838,069 |
| 2024-03-05 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 17,142,808 |
| 2024-03-04 | $0.87 | $0.88 | $0.82 | $0.84 | $0.84 | 14,723,870 |
| 2024-03-01 | $0.87 | $0.88 | $0.85 | $0.87 | $0.87 | 9,986,422 |
| 2024-02-29 | $0.87 | $0.89 | $0.86 | $0.86 | $0.86 | 5,215,139 |
| 2024-02-28 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 13,996,263 |
| 2024-02-27 | $0.90 | $0.92 | $0.89 | $0.90 | $0.90 | 8,853,036 |
| 2024-02-26 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 8,343,186 |
| 2024-02-23 | $0.92 | $0.93 | $0.89 | $0.90 | $0.90 | 7,319,364 |
| 2024-02-22 | $0.95 | $0.96 | $0.91 | $0.92 | $0.92 | 12,311,837 |
| 2024-02-21 | $0.97 | $0.97 | $0.94 | $0.95 | $0.95 | 8,944,761 |
| 2024-02-20 | $0.97 | $0.99 | $0.95 | $0.96 | $0.96 | 8,635,974 |
| 2024-02-16 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 8,724,695 |
| 2024-02-15 | $0.98 | $1.01 | $0.95 | $1.01 | $1.01 | 7,128,145 |
| 2024-02-14 | $0.98 | $0.99 | $0.93 | $0.95 | $0.95 | 12,817,994 |
| 2024-02-13 | $1.01 | $1.03 | $0.96 | $0.96 | $0.96 | 17,343,736 |
| 2024-02-12 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 2,580,363 |
| 2024-02-09 | $0.99 | $1.04 | $0.99 | $1.02 | $1.02 | 3,221,693 |
| 2024-02-08 | $0.97 | $1.01 | $0.97 | $1.00 | $1.00 | 4,813,697 |
| 2024-02-07 | $0.96 | $0.98 | $0.95 | $0.98 | $0.98 | 8,711,339 |
| 2024-02-06 | $0.95 | $0.98 | $0.94 | $0.96 | $0.96 | 7,707,767 |
| 2024-02-05 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 7,560,548 |
| 2024-02-02 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 3,954,015 |
| 2024-02-01 | $0.97 | $1.01 | $0.96 | $1.00 | $1.00 | 6,917,409 |
| 2024-01-31 | $0.99 | $1.01 | $0.95 | $0.96 | $0.96 | 5,760,716 |
| 2024-01-30 | $0.99 | $1.01 | $0.97 | $0.99 | $0.99 | 3,930,564 |
| 2024-01-29 | $0.95 | $0.99 | $0.95 | $0.99 | $0.99 | 3,396,752 |
| 2024-01-26 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 1,709,534 |
| 2024-01-25 | $0.97 | $0.98 | $0.95 | $0.98 | $0.98 | 3,299,519 |
| 2024-01-24 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 4,196,059 |
| 2024-01-23 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 8,307,685 |
| 2024-01-22 | $0.93 | $0.96 | $0.92 | $0.94 | $0.94 | 4,345,185 |
| 2024-01-19 | $0.96 | $0.97 | $0.92 | $0.94 | $0.94 | 6,435,436 |
| 2024-01-18 | $0.95 | $0.99 | $0.93 | $0.98 | $0.98 | 12,582,999 |
| 2024-01-17 | $0.96 | $0.96 | $0.94 | $0.96 | $0.96 | 2,794,093 |
| 2024-01-16 | $0.97 | $0.97 | $0.93 | $0.96 | $0.96 | 6,345,113 |
| 2024-01-12 | $0.98 | $1.01 | $0.98 | $0.98 | $0.98 | 6,181,255 |
| 2024-01-11 | $0.95 | $1.00 | $0.94 | $0.98 | $0.98 | 4,794,130 |
| 2024-01-10 | $0.97 | $0.98 | $0.95 | $0.96 | $0.96 | 4,063,772 |
| 2024-01-09 | $0.98 | $1.02 | $0.94 | $0.97 | $0.97 | 10,569,864 |
| 2024-01-08 | $0.95 | $1.01 | $0.94 | $1.00 | $1.00 | 9,541,369 |
| 2024-01-05 | $0.94 | $0.96 | $0.93 | $0.95 | $0.95 | 5,343,725 |
| 2024-01-04 | $0.92 | $0.95 | $0.92 | $0.94 | $0.94 | 4,562,029 |
| 2024-01-03 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 11,132,538 |
| 2024-01-02 | $0.95 | $1.02 | $0.94 | $0.96 | $0.96 | 11,789,754 |
| 2023-12-29 | $0.96 | $0.98 | $0.95 | $0.95 | $0.95 | 11,029,591 |
| 2023-12-28 | $0.97 | $1.01 | $0.96 | $0.97 | $0.97 | 4,923,936 |
| 2023-12-27 | $0.95 | $1.01 | $0.95 | $0.98 | $0.98 | 13,546,768 |
| 2023-12-26 | $0.99 | $1.00 | $0.94 | $0.97 | $0.97 | 25,221,602 |
| 2023-12-22 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 4,425,900 |
| 2023-12-21 | $0.99 | $1.02 | $0.96 | $0.98 | $0.98 | 4,848,708 |
| 2023-12-20 | $1.05 | $1.07 | $0.98 | $0.98 | $0.98 | 3,800,700 |
| 2023-12-19 | $0.99 | $1.07 | $0.99 | $1.05 | $1.05 | 7,081,530 |
| 2023-12-18 | $1.00 | $1.02 | $0.97 | $0.98 | $0.98 | 12,536,879 |
| 2023-12-15 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 14,185,412 |
| 2023-12-14 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 6,668,298 |
| 2023-12-13 | $0.92 | $1.02 | $0.90 | $0.98 | $0.98 | 13,631,222 |
| 2023-12-12 | $0.96 | $0.96 | $0.92 | $0.92 | $0.92 | 6,260,633 |
| 2023-12-11 | $0.94 | $0.96 | $0.92 | $0.95 | $0.95 | 7,661,536 |
| 2023-12-08 | $0.94 | $0.97 | $0.93 | $0.95 | $0.95 | 5,476,815 |
| 2023-12-07 | $0.94 | $0.95 | $0.92 | $0.94 | $0.94 | 4,806,816 |
| 2023-12-06 | $0.96 | $0.99 | $0.93 | $0.95 | $0.95 | 4,539,625 |
| 2023-12-05 | $0.99 | $1.00 | $0.95 | $0.95 | $0.95 | 7,127,338 |
| 2023-12-04 | $0.94 | $1.01 | $0.91 | $1.00 | $1.00 | 9,164,238 |
| 2023-12-01 | $0.92 | $1.00 | $0.91 | $0.95 | $0.95 | 8,714,870 |
| 2023-11-30 | $0.94 | $0.98 | $0.91 | $0.92 | $0.92 | 6,481,675 |
| 2023-11-29 | $0.95 | $1.01 | $0.92 | $0.93 | $0.93 | 11,474,619 |
| 2023-11-28 | $0.94 | $0.94 | $0.90 | $0.93 | $0.93 | 9,378,537 |
| 2023-11-27 | $1.02 | $1.02 | $0.91 | $0.94 | $0.94 | 14,115,019 |
| 2023-11-24 | $1.00 | $1.04 | $0.99 | $1.04 | $1.04 | 1,346,416 |
| 2023-11-22 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 1,947,046 |
| 2023-11-21 | $0.99 | $1.01 | $0.95 | $0.98 | $0.98 | 3,401,244 |
| 2023-11-20 | $1.02 | $1.02 | $0.98 | $0.99 | $0.99 | 5,185,694 |
| 2023-11-17 | $1.02 | $1.06 | $1.00 | $1.02 | $1.02 | 3,390,625 |
| 2023-11-16 | $1.01 | $1.05 | $0.98 | $1.04 | $1.04 | 4,754,657 |
| 2023-11-15 | $1.04 | $1.06 | $1.00 | $1.02 | $1.02 | 3,213,003 |
| 2023-11-14 | $0.92 | $1.02 | $0.92 | $1.01 | $1.01 | 6,409,453 |
| 2023-11-13 | $0.90 | $0.94 | $0.88 | $0.90 | $0.90 | 3,203,224 |
| 2023-11-10 | $0.89 | $0.91 | $0.86 | $0.90 | $0.90 | 3,666,622 |
| 2023-11-09 | $0.90 | $0.93 | $0.88 | $0.88 | $0.88 | 5,415,222 |
| 2023-11-08 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 6,943,553 |
| 2023-11-07 | $0.96 | $1.00 | $0.82 | $0.92 | $0.92 | 43,103,708 |
| 2023-11-06 | $1.13 | $1.18 | $1.08 | $1.13 | $1.13 | 7,642,251 |
| 2023-11-03 | $1.03 | $1.10 | $1.03 | $1.09 | $1.09 | 3,214,579 |
| 2023-11-02 | $0.93 | $1.02 | $0.92 | $1.01 | $1.01 | 5,442,772 |
| 2023-11-01 | $0.94 | $0.95 | $0.89 | $0.91 | $0.91 | 3,884,559 |
| 2023-10-31 | $0.93 | $0.96 | $0.91 | $0.95 | $0.95 | 1,347,867 |
| 2023-10-30 | $0.91 | $0.93 | $0.88 | $0.91 | $0.91 | 2,952,972 |
| 2023-10-27 | $0.95 | $0.96 | $0.91 | $0.91 | $0.91 | 992,982 |
| 2023-10-26 | $0.90 | $0.96 | $0.90 | $0.95 | $0.95 | 1,970,726 |
| 2023-10-25 | $0.93 | $0.94 | $0.90 | $0.91 | $0.91 | 3,359,803 |
| 2023-10-24 | $0.93 | $0.97 | $0.92 | $0.93 | $0.93 | 2,269,538 |
| 2023-10-23 | $0.99 | $0.99 | $0.92 | $0.92 | $0.92 | 3,067,748 |
| 2023-10-20 | $0.94 | $1.01 | $0.93 | $0.99 | $0.99 | 2,738,520 |
| 2023-10-19 | $1.00 | $1.00 | $0.94 | $0.94 | $0.94 | 2,585,033 |
| 2023-10-18 | $1.00 | $1.03 | $0.97 | $0.99 | $0.99 | 2,605,934 |
| 2023-10-17 | $0.92 | $1.01 | $0.91 | $0.99 | $0.99 | 7,423,811 |
| 2023-10-16 | $1.02 | $1.02 | $0.89 | $0.92 | $0.92 | 8,162,131 |
| 2023-10-13 | $1.02 | $1.05 | $1.01 | $1.03 | $1.03 | 1,786,920 |
| 2023-10-12 | $1.07 | $1.09 | $1.01 | $1.02 | $1.02 | 3,910,094 |
| 2023-10-11 | $1.12 | $1.14 | $1.07 | $1.08 | $1.08 | 2,572,598 |
| 2023-10-10 | $1.11 | $1.15 | $1.08 | $1.11 | $1.11 | 2,646,197 |
| 2023-10-09 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 1,359,961 |
| 2023-10-06 | $1.05 | $1.12 | $1.05 | $1.09 | $1.09 | 2,201,396 |
| 2023-10-05 | $1.03 | $1.09 | $1.03 | $1.06 | $1.06 | 1,702,520 |
| 2023-10-04 | $1.05 | $1.07 | $1.01 | $1.05 | $1.05 | 1,902,550 |
| 2023-10-03 | $1.08 | $1.10 | $1.03 | $1.05 | $1.05 | 2,571,381 |
| 2023-10-02 | $1.08 | $1.11 | $1.06 | $1.08 | $1.08 | 1,786,627 |
| 2023-09-29 | $1.09 | $1.11 | $1.07 | $1.08 | $1.08 | 2,788,498 |
| 2023-09-28 | $1.07 | $1.11 | $1.06 | $1.09 | $1.09 | 1,736,056 |
| 2023-09-27 | $1.15 | $1.17 | $1.06 | $1.08 | $1.08 | 2,706,977 |
| 2023-09-26 | $1.10 | $1.14 | $1.10 | $1.12 | $1.12 | 1,635,009 |
| 2023-09-25 | $1.10 | $1.14 | $1.08 | $1.10 | $1.10 | 2,012,752 |
| 2023-09-22 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 1,411,973 |
| 2023-09-21 | $1.07 | $1.10 | $1.05 | $1.08 | $1.08 | 1,763,428 |
| 2023-09-20 | $1.07 | $1.11 | $1.07 | $1.08 | $1.08 | 2,023,587 |
| 2023-09-19 | $1.09 | $1.12 | $1.06 | $1.07 | $1.07 | 2,764,478 |
| 2023-09-18 | $1.12 | $1.15 | $1.08 | $1.10 | $1.10 | 2,961,191 |
| 2023-09-15 | $1.15 | $1.16 | $1.11 | $1.13 | $1.13 | 5,761,061 |
| 2023-09-14 | $1.22 | $1.24 | $1.13 | $1.13 | $1.13 | 6,460,163 |
| 2023-09-13 | $1.30 | $1.33 | $1.20 | $1.22 | $1.22 | 6,045,775 |
| 2023-09-12 | $1.34 | $1.38 | $1.33 | $1.33 | $1.33 | 3,149,833 |
| 2023-09-11 | $1.30 | $1.41 | $1.28 | $1.35 | $1.35 | 6,861,061 |
| 2023-09-08 | $1.30 | $1.32 | $1.24 | $1.26 | $1.26 | 2,391,629 |
| 2023-09-07 | $1.28 | $1.31 | $1.26 | $1.31 | $1.31 | 2,667,251 |
| 2023-09-06 | $1.30 | $1.33 | $1.27 | $1.32 | $1.32 | 2,819,831 |
| 2023-09-05 | $1.32 | $1.36 | $1.26 | $1.30 | $1.30 | 2,547,824 |
| 2023-09-01 | $1.34 | $1.39 | $1.32 | $1.33 | $1.33 | 2,517,847 |
| 2023-08-31 | $1.37 | $1.41 | $1.31 | $1.31 | $1.31 | 2,373,605 |
| 2023-08-30 | $1.37 | $1.41 | $1.35 | $1.38 | $1.38 | 2,914,264 |
| 2023-08-29 | $1.25 | $1.39 | $1.23 | $1.37 | $1.37 | 4,752,719 |
| 2023-08-28 | $1.29 | $1.31 | $1.22 | $1.23 | $1.23 | 2,927,427 |
| 2023-08-25 | $1.26 | $1.30 | $1.22 | $1.26 | $1.26 | 3,167,434 |
| 2023-08-24 | $1.33 | $1.33 | $1.22 | $1.27 | $1.27 | 4,163,732 |
| 2023-08-23 | $1.33 | $1.36 | $1.29 | $1.30 | $1.30 | 2,202,963 |
| 2023-08-22 | $1.32 | $1.36 | $1.29 | $1.33 | $1.33 | 3,350,412 |
| 2023-08-21 | $1.37 | $1.40 | $1.27 | $1.33 | $1.33 | 3,126,775 |
| 2023-08-18 | $1.33 | $1.37 | $1.25 | $1.35 | $1.35 | 5,217,187 |
| 2023-08-17 | $1.41 | $1.44 | $1.36 | $1.37 | $1.37 | 3,861,780 |
| 2023-08-16 | $1.41 | $1.47 | $1.38 | $1.41 | $1.41 | 4,627,806 |
| 2023-08-15 | $1.52 | $1.55 | $1.41 | $1.42 | $1.42 | 5,755,807 |
| 2023-08-14 | $1.49 | $1.60 | $1.46 | $1.56 | $1.56 | 6,734,598 |
| 2023-08-11 | $1.30 | $1.53 | $1.30 | $1.50 | $1.50 | 9,923,447 |
| 2023-08-10 | $1.42 | $1.54 | $1.30 | $1.32 | $1.32 | 9,794,742 |
| 2023-08-09 | $1.47 | $1.63 | $1.36 | $1.39 | $1.39 | 20,595,112 |
| 2023-08-08 | $1.24 | $1.37 | $1.18 | $1.33 | $1.33 | 9,838,849 |
| 2023-08-07 | $1.33 | $1.35 | $1.21 | $1.26 | $1.26 | 4,499,458 |
| 2023-08-04 | $1.35 | $1.38 | $1.30 | $1.32 | $1.32 | 5,192,275 |
| 2023-08-03 | $1.24 | $1.37 | $1.21 | $1.35 | $1.35 | 5,551,438 |
| 2023-08-02 | $1.25 | $1.28 | $1.20 | $1.26 | $1.26 | 4,634,838 |
| 2023-08-01 | $1.28 | $1.34 | $1.26 | $1.30 | $1.30 | 7,664,590 |
| 2023-07-31 | $1.16 | $1.26 | $1.14 | $1.25 | $1.25 | 6,178,671 |
| 2023-07-28 | $1.10 | $1.14 | $1.08 | $1.13 | $1.13 | 3,472,901 |
| 2023-07-27 | $1.17 | $1.19 | $1.07 | $1.09 | $1.09 | 3,487,077 |
| 2023-07-26 | $1.06 | $1.16 | $1.06 | $1.14 | $1.14 | 3,220,304 |
| 2023-07-25 | $1.10 | $1.12 | $1.07 | $1.09 | $1.09 | 3,081,447 |
| 2023-07-24 | $1.18 | $1.19 | $1.06 | $1.12 | $1.12 | 7,087,949 |
| 2023-07-21 | $1.18 | $1.21 | $1.16 | $1.17 | $1.17 | 3,948,447 |
| 2023-07-20 | $1.20 | $1.24 | $1.12 | $1.15 | $1.15 | 9,770,243 |
| 2023-07-19 | $1.06 | $1.19 | $1.05 | $1.17 | $1.17 | 8,704,366 |
| 2023-07-18 | $1.04 | $1.08 | $1.01 | $1.06 | $1.06 | 5,725,016 |
| 2023-07-17 | $0.98 | $1.04 | $0.94 | $1.03 | $1.03 | 6,051,791 |
| 2023-07-14 | $1.00 | $1.05 | $0.98 | $1.00 | $1.00 | 7,622,122 |
| 2023-07-13 | $0.93 | $1.01 | $0.93 | $0.98 | $0.98 | 25,213,891 |
| 2023-07-12 | $0.91 | $0.95 | $0.90 | $0.92 | $0.92 | 10,134,667 |
| 2023-07-11 | $0.89 | $0.94 | $0.89 | $0.92 | $0.92 | 6,732,282 |
| 2023-07-10 | $0.82 | $0.90 | $0.82 | $0.89 | $0.89 | 11,816,925 |
| 2023-07-07 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 14,219,971 |
| 2023-07-06 | $0.85 | $0.85 | $0.77 | $0.78 | $0.78 | 21,281,887 |
| 2023-07-05 | $0.87 | $0.87 | $0.84 | $0.85 | $0.85 | 7,551,355 |
| 2023-07-03 | $0.87 | $0.92 | $0.86 | $0.87 | $0.87 | 5,751,341 |
| 2023-06-30 | $0.88 | $0.90 | $0.86 | $0.90 | $0.90 | 14,491,696 |
| 2023-06-29 | $0.86 | $0.91 | $0.86 | $0.87 | $0.87 | 6,660,476 |
| 2023-06-28 | $0.84 | $0.89 | $0.84 | $0.87 | $0.87 | 8,813,370 |
| 2023-06-27 | $0.85 | $0.87 | $0.84 | $0.85 | $0.85 | 6,780,024 |
| 2023-06-26 | $0.90 | $0.93 | $0.85 | $0.85 | $0.85 | 7,531,498 |
| 2023-06-23 | $0.88 | $0.96 | $0.86 | $0.89 | $0.89 | 57,750,470 |
| 2023-06-22 | $0.83 | $0.89 | $0.82 | $0.88 | $0.88 | 14,861,020 |
| 2023-06-21 | $0.86 | $0.88 | $0.82 | $0.85 | $0.85 | 16,151,572 |
| 2023-06-20 | $0.91 | $0.91 | $0.84 | $0.85 | $0.85 | 21,581,055 |
| 2023-06-16 | $1.02 | $1.02 | $0.89 | $0.90 | $0.90 | 22,186,835 |
| 2023-06-15 | $0.94 | $1.01 | $0.92 | $0.99 | $0.99 | 11,280,429 |
| 2023-06-14 | $1.00 | $1.02 | $0.93 | $0.94 | $0.94 | 14,729,626 |
| 2023-06-13 | $0.96 | $1.03 | $0.95 | $1.03 | $1.03 | 5,416,419 |
| 2023-06-12 | $0.99 | $1.00 | $0.95 | $0.96 | $0.96 | 11,907,328 |
| 2023-06-09 | $0.99 | $1.02 | $0.97 | $1.00 | $1.00 | 3,459,574 |
| 2023-06-08 | $1.00 | $1.00 | $0.94 | $0.97 | $0.97 | 6,819,760 |
| 2023-06-07 | $1.03 | $1.07 | $0.96 | $1.00 | $1.00 | 10,247,099 |
| 2023-06-06 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 4,365,978 |
| 2023-06-05 | $0.88 | $1.04 | $0.88 | $1.03 | $1.03 | 10,266,074 |
| 2023-06-02 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 4,931,044 |
| 2023-06-01 | $0.84 | $0.89 | $0.81 | $0.85 | $0.85 | 4,957,237 |
| 2023-05-31 | $0.86 | $0.87 | $0.81 | $0.85 | $0.85 | 14,267,443 |
| 2023-05-30 | $0.95 | $0.97 | $0.85 | $0.86 | $0.86 | 9,361,694 |
| 2023-05-26 | $0.97 | $1.00 | $0.94 | $0.95 | $0.95 | 5,408,896 |
| 2023-05-25 | $0.98 | $0.99 | $0.92 | $0.98 | $0.98 | 6,616,141 |
| 2023-05-24 | $0.99 | $1.02 | $0.95 | $0.99 | $0.99 | 8,187,136 |
| 2023-05-23 | $1.06 | $1.07 | $0.99 | $1.01 | $1.01 | 4,326,347 |
| 2023-05-22 | $1.01 | $1.08 | $1.00 | $1.07 | $1.07 | 5,126,605 |
| 2023-05-19 | $1.07 | $1.07 | $1.00 | $1.02 | $1.02 | 3,843,111 |
| 2023-05-18 | $1.07 | $1.10 | $1.04 | $1.06 | $1.06 | 4,033,290 |
| 2023-05-17 | $1.02 | $1.07 | $1.00 | $1.06 | $1.06 | 3,595,407 |
| 2023-05-16 | $0.94 | $1.03 | $0.94 | $1.01 | $1.01 | 6,873,552 |
| 2023-05-15 | $0.99 | $0.99 | $0.95 | $0.97 | $0.97 | 7,788,417 |
| 2023-05-12 | $0.96 | $0.99 | $0.93 | $0.98 | $0.98 | 10,797,807 |
| 2023-05-11 | $0.92 | $0.96 | $0.90 | $0.95 | $0.95 | 10,165,042 |
| 2023-05-10 | $0.93 | $0.95 | $0.86 | $0.92 | $0.92 | 13,426,741 |
| 2023-05-09 | $0.89 | $0.93 | $0.85 | $0.93 | $0.93 | 13,710,231 |
| 2023-05-08 | $0.81 | $0.88 | $0.81 | $0.88 | $0.88 | 7,642,611 |
| 2023-05-05 | $0.76 | $0.82 | $0.76 | $0.81 | $0.81 | 5,810,388 |
| 2023-05-04 | $0.78 | $0.79 | $0.74 | $0.76 | $0.76 | 3,209,921 |
| 2023-05-03 | $0.73 | $0.78 | $0.73 | $0.76 | $0.76 | 4,221,945 |
| 2023-05-02 | $0.78 | $0.78 | $0.71 | $0.73 | $0.73 | 7,673,853 |
| 2023-05-01 | $0.75 | $0.79 | $0.74 | $0.78 | $0.78 | 7,106,738 |
| 2023-04-28 | $0.74 | $0.76 | $0.72 | $0.74 | $0.74 | 6,523,390 |
| 2023-04-27 | $0.74 | $0.77 | $0.73 | $0.74 | $0.74 | 3,314,149 |
| 2023-04-26 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 7,446,612 |
| 2023-04-25 | $0.77 | $0.77 | $0.73 | $0.73 | $0.73 | 7,052,580 |
| 2023-04-24 | $0.78 | $0.78 | $0.73 | $0.77 | $0.77 | 8,950,724 |
| 2023-04-21 | $0.80 | $0.81 | $0.78 | $0.78 | $0.78 | 5,380,067 |
| 2023-04-20 | $0.81 | $0.82 | $0.79 | $0.80 | $0.80 | 4,813,497 |
| 2023-04-19 | $0.85 | $0.86 | $0.81 | $0.81 | $0.81 | 4,347,004 |
| 2023-04-18 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 3,467,070 |
| 2023-04-17 | $0.84 | $0.89 | $0.82 | $0.88 | $0.88 | 6,456,093 |
| 2023-04-14 | $0.83 | $0.85 | $0.81 | $0.83 | $0.83 | 4,791,295 |
| 2023-04-13 | $0.82 | $0.86 | $0.81 | $0.83 | $0.83 | 5,458,353 |
| 2023-04-12 | $0.85 | $0.87 | $0.80 | $0.81 | $0.81 | 4,901,237 |
| 2023-04-11 | $0.84 | $0.86 | $0.84 | $0.84 | $0.84 | 3,247,552 |
| 2023-04-10 | $0.82 | $0.84 | $0.81 | $0.84 | $0.84 | 4,328,736 |
| 2023-04-06 | $0.81 | $0.84 | $0.79 | $0.83 | $0.83 | 2,229,331 |
| 2023-04-05 | $0.81 | $0.83 | $0.79 | $0.81 | $0.81 | 5,676,079 |
| 2023-04-04 | $0.85 | $0.86 | $0.80 | $0.81 | $0.81 | 6,722,975 |
| 2023-04-03 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 4,146,065 |
| 2023-03-31 | $0.83 | $0.87 | $0.82 | $0.85 | $0.85 | 5,548,292 |
| 2023-03-30 | $0.86 | $0.87 | $0.82 | $0.82 | $0.82 | 4,995,300 |
| 2023-03-29 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 4,411,107 |
| 2023-03-28 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 3,835,206 |
| 2023-03-27 | $0.89 | $0.90 | $0.83 | $0.85 | $0.85 | 8,897,731 |
| 2023-03-24 | $0.88 | $0.90 | $0.88 | $0.88 | $0.88 | 3,778,130 |
| 2023-03-23 | $0.90 | $0.95 | $0.88 | $0.89 | $0.89 | 5,280,831 |
| 2023-03-22 | $0.91 | $0.93 | $0.88 | $0.88 | $0.88 | 7,106,536 |
| 2023-03-21 | $0.91 | $0.94 | $0.91 | $0.91 | $0.91 | 7,090,204 |
| 2023-03-20 | $0.91 | $0.93 | $0.89 | $0.91 | $0.91 | 8,586,196 |
| 2023-03-17 | $0.94 | $0.95 | $0.90 | $0.93 | $0.93 | 6,345,314 |
| 2023-03-16 | $0.91 | $0.96 | $0.89 | $0.94 | $0.94 | 5,044,510 |
| 2023-03-15 | $0.91 | $0.94 | $0.88 | $0.92 | $0.92 | 6,326,769 |
| 2023-03-14 | $0.96 | $0.98 | $0.91 | $0.93 | $0.93 | 8,360,052 |
| 2023-03-13 | $0.91 | $0.95 | $0.88 | $0.93 | $0.93 | 6,411,924 |
| 2023-03-10 | $0.95 | $0.96 | $0.90 | $0.91 | $0.91 | 7,862,884 |
| 2023-03-09 | $0.99 | $1.01 | $0.95 | $0.96 | $0.96 | 5,709,044 |
| 2023-03-08 | $1.01 | $1.03 | $0.97 | $0.98 | $0.98 | 10,248,288 |
| 2023-03-07 | $0.99 | $1.04 | $0.97 | $1.02 | $1.02 | 7,969,825 |
| 2023-03-06 | $1.08 | $1.09 | $0.97 | $0.97 | $0.97 | 18,572,966 |
| 2023-03-03 | $1.08 | $1.13 | $1.05 | $1.09 | $1.09 | 8,031,663 |
| 2023-03-02 | $1.14 | $1.14 | $1.06 | $1.09 | $1.09 | 7,939,165 |
| 2023-03-01 | $1.31 | $1.31 | $1.12 | $1.13 | $1.13 | 11,443,612 |
| 2023-02-28 | $1.25 | $1.37 | $1.22 | $1.32 | $1.32 | 20,513,327 |
| 2023-02-27 | $1.11 | $1.18 | $1.11 | $1.15 | $1.15 | 6,811,027 |
| 2023-02-24 | $1.12 | $1.12 | $1.06 | $1.09 | $1.09 | 3,039,820 |
| 2023-02-23 | $1.12 | $1.14 | $1.08 | $1.14 | $1.14 | 4,849,162 |
| 2023-02-22 | $1.10 | $1.14 | $1.08 | $1.11 | $1.11 | 3,508,718 |
| 2023-02-21 | $1.11 | $1.14 | $1.08 | $1.11 | $1.11 | 4,300,844 |
| 2023-02-17 | $1.17 | $1.18 | $1.10 | $1.14 | $1.14 | 4,349,380 |
| 2023-02-16 | $1.20 | $1.24 | $1.16 | $1.17 | $1.17 | 5,268,208 |
| 2023-02-15 | $1.18 | $1.23 | $1.16 | $1.23 | $1.23 | 5,779,447 |
| 2023-02-14 | $1.19 | $1.24 | $1.17 | $1.19 | $1.19 | 6,575,182 |
| 2023-02-13 | $1.21 | $1.24 | $1.19 | $1.22 | $1.22 | 5,878,418 |
| 2023-02-10 | $1.18 | $1.22 | $1.16 | $1.21 | $1.21 | 3,651,580 |
| 2023-02-09 | $1.27 | $1.31 | $1.20 | $1.20 | $1.20 | 5,344,387 |
| 2023-02-08 | $1.29 | $1.31 | $1.23 | $1.25 | $1.25 | 3,078,472 |
| 2023-02-07 | $1.23 | $1.30 | $1.20 | $1.29 | $1.29 | 6,954,639 |
| 2023-02-06 | $1.28 | $1.30 | $1.22 | $1.23 | $1.23 | 7,251,795 |
| 2023-02-03 | $1.27 | $1.34 | $1.25 | $1.29 | $1.29 | 6,056,147 |
| 2023-02-02 | $1.40 | $1.45 | $1.30 | $1.31 | $1.31 | 11,971,661 |
| 2023-02-01 | $1.34 | $1.37 | $1.27 | $1.34 | $1.34 | 8,830,205 |
| 2023-01-31 | $1.23 | $1.38 | $1.23 | $1.33 | $1.33 | 10,266,778 |
| 2023-01-30 | $1.23 | $1.27 | $1.20 | $1.21 | $1.21 | 4,858,026 |
| 2023-01-27 | $1.18 | $1.27 | $1.17 | $1.25 | $1.25 | 4,651,115 |
| 2023-01-26 | $1.21 | $1.24 | $1.17 | $1.20 | $1.20 | 3,329,479 |
| 2023-01-25 | $1.19 | $1.22 | $1.16 | $1.20 | $1.20 | 3,730,026 |
| 2023-01-24 | $1.25 | $1.29 | $1.19 | $1.21 | $1.21 | 5,213,189 |
| 2023-01-23 | $1.25 | $1.29 | $1.23 | $1.28 | $1.28 | 3,827,813 |
| 2023-01-20 | $1.20 | $1.27 | $1.17 | $1.26 | $1.26 | 3,645,223 |
| 2023-01-19 | $1.22 | $1.23 | $1.16 | $1.18 | $1.18 | 4,127,194 |
| 2023-01-18 | $1.26 | $1.31 | $1.22 | $1.22 | $1.22 | 3,778,572 |
| 2023-01-17 | $1.25 | $1.28 | $1.20 | $1.26 | $1.26 | 4,151,810 |
| 2023-01-13 | $1.20 | $1.29 | $1.19 | $1.24 | $1.24 | 4,637,917 |
| 2023-01-12 | $1.19 | $1.24 | $1.13 | $1.24 | $1.24 | 5,023,572 |
| 2023-01-11 | $1.20 | $1.22 | $1.10 | $1.18 | $1.18 | 9,924,181 |
| 2023-01-10 | $1.13 | $1.17 | $1.09 | $1.15 | $1.15 | 6,787,151 |
| 2023-01-09 | $1.02 | $1.12 | $1.01 | $1.11 | $1.11 | 8,924,820 |
| 2023-01-06 | $0.94 | $1.02 | $0.89 | $1.01 | $1.01 | 12,685,592 |
| 2023-01-05 | $1.01 | $1.01 | $0.89 | $0.93 | $0.93 | 28,664,678 |
| 2023-01-04 | $0.96 | $1.02 | $0.96 | $1.00 | $1.00 | 8,002,023 |
| 2023-01-03 | $0.94 | $0.99 | $0.91 | $0.95 | $0.95 | 5,079,211 |
| 2022-12-30 | $0.91 | $0.95 | $0.90 | $0.93 | $0.93 | 5,236,012 |
| 2022-12-29 | $0.89 | $0.95 | $0.88 | $0.93 | $0.93 | 4,933,987 |
| 2022-12-28 | $0.88 | $0.91 | $0.86 | $0.87 | $0.87 | 5,515,558 |
| 2022-12-27 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 4,979,185 |
| 2022-12-23 | $0.92 | $0.95 | $0.91 | $0.92 | $0.92 | 4,589,461 |
| 2022-12-22 | $0.97 | $0.97 | $0.88 | $0.93 | $0.93 | 9,470,826 |
| 2022-12-21 | $1.00 | $1.01 | $0.97 | $0.97 | $0.97 | 3,745,663 |
| 2022-12-20 | $0.95 | $1.01 | $0.93 | $0.97 | $0.97 | 6,334,026 |
| 2022-12-19 | $1.06 | $1.07 | $0.96 | $0.96 | $0.96 | 9,082,011 |
| 2022-12-16 | $1.04 | $1.07 | $1.00 | $1.06 | $1.06 | 9,083,340 |
| 2022-12-15 | $1.07 | $1.08 | $1.03 | $1.04 | $1.04 | 5,793,836 |
| 2022-12-14 | $1.12 | $1.12 | $1.07 | $1.09 | $1.09 | 5,150,751 |
| 2022-12-13 | $1.16 | $1.20 | $1.09 | $1.11 | $1.11 | 6,066,441 |
| 2022-12-12 | $1.14 | $1.15 | $1.10 | $1.11 | $1.11 | 6,528,460 |
| 2022-12-09 | $1.20 | $1.20 | $1.13 | $1.13 | $1.13 | 4,709,919 |
| 2022-12-08 | $1.20 | $1.24 | $1.17 | $1.21 | $1.21 | 3,355,182 |
| 2022-12-07 | $1.18 | $1.23 | $1.17 | $1.19 | $1.19 | 4,882,466 |
| 2022-12-06 | $1.26 | $1.26 | $1.16 | $1.19 | $1.19 | 6,936,022 |
| 2022-12-05 | $1.35 | $1.36 | $1.24 | $1.26 | $1.26 | 6,660,209 |
| 2022-12-02 | $1.28 | $1.37 | $1.27 | $1.36 | $1.36 | 5,185,244 |
| 2022-12-01 | $1.30 | $1.35 | $1.28 | $1.33 | $1.33 | 3,462,214 |
| 2022-11-30 | $1.21 | $1.32 | $1.21 | $1.31 | $1.31 | 6,215,228 |
| 2022-11-29 | $1.24 | $1.27 | $1.22 | $1.23 | $1.23 | 3,397,566 |
| 2022-11-28 | $1.29 | $1.31 | $1.22 | $1.22 | $1.22 | 3,347,897 |
| 2022-11-25 | $1.25 | $1.30 | $1.24 | $1.29 | $1.29 | 1,958,275 |
| 2022-11-23 | $1.24 | $1.26 | $1.21 | $1.23 | $1.23 | 5,381,074 |
| 2022-11-22 | $1.24 | $1.27 | $1.21 | $1.25 | $1.25 | 3,745,769 |
| 2022-11-21 | $1.30 | $1.32 | $1.21 | $1.24 | $1.24 | 6,831,464 |
| 2022-11-18 | $1.32 | $1.34 | $1.27 | $1.33 | $1.33 | 5,519,372 |
| 2022-11-17 | $1.33 | $1.34 | $1.26 | $1.28 | $1.28 | 7,604,261 |
| 2022-11-16 | $1.45 | $1.50 | $1.36 | $1.37 | $1.37 | 6,142,670 |
| 2022-11-15 | $1.55 | $1.56 | $1.45 | $1.47 | $1.47 | 7,039,316 |
| 2022-11-14 | $1.50 | $1.54 | $1.47 | $1.48 | $1.48 | 6,271,654 |
| 2022-11-11 | $1.40 | $1.53 | $1.37 | $1.53 | $1.53 | 10,766,171 |
| 2022-11-10 | $1.32 | $1.45 | $1.28 | $1.40 | $1.40 | 12,566,647 |
| 2022-11-09 | $1.29 | $1.30 | $1.22 | $1.23 | $1.23 | 8,567,548 |
| 2022-11-08 | $1.37 | $1.40 | $1.27 | $1.29 | $1.29 | 16,457,969 |
| 2022-11-07 | $1.38 | $1.39 | $1.28 | $1.36 | $1.36 | 13,731,443 |
| 2022-11-04 | $1.46 | $1.47 | $1.34 | $1.37 | $1.37 | 12,252,585 |
| 2022-11-03 | $1.47 | $1.49 | $1.41 | $1.42 | $1.42 | 6,011,407 |
| 2022-11-02 | $1.59 | $1.60 | $1.48 | $1.48 | $1.48 | 9,025,129 |
| 2022-11-01 | $1.63 | $1.69 | $1.58 | $1.59 | $1.59 | 5,893,944 |
| 2022-10-31 | $1.57 | $1.60 | $1.53 | $1.58 | $1.58 | 5,542,140 |
| 2022-10-28 | $1.52 | $1.58 | $1.49 | $1.57 | $1.57 | 3,709,331 |
| 2022-10-27 | $1.57 | $1.59 | $1.50 | $1.51 | $1.51 | 5,566,986 |
| 2022-10-26 | $1.57 | $1.68 | $1.55 | $1.56 | $1.56 | 6,999,503 |
| 2022-10-25 | $1.45 | $1.59 | $1.44 | $1.59 | $1.59 | 6,927,974 |
| 2022-10-24 | $1.47 | $1.47 | $1.37 | $1.44 | $1.44 | 5,461,243 |
| 2022-10-21 | $1.42 | $1.47 | $1.37 | $1.46 | $1.46 | 7,802,138 |
| 2022-10-20 | $1.45 | $1.52 | $1.42 | $1.43 | $1.43 | 7,416,118 |
| 2022-10-19 | $1.52 | $1.54 | $1.44 | $1.45 | $1.45 | 9,087,716 |
| 2022-10-18 | $1.62 | $1.66 | $1.52 | $1.54 | $1.54 | 10,123,462 |
| 2022-10-17 | $1.55 | $1.66 | $1.54 | $1.58 | $1.58 | 9,493,573 |
| 2022-10-14 | $1.64 | $1.67 | $1.50 | $1.51 | $1.51 | 6,551,667 |
| 2022-10-13 | $1.50 | $1.63 | $1.49 | $1.61 | $1.61 | 7,232,272 |
| 2022-10-12 | $1.64 | $1.64 | $1.55 | $1.58 | $1.58 | 6,905,245 |
| 2022-10-11 | $1.56 | $1.71 | $1.50 | $1.66 | $1.66 | 8,746,357 |
| 2022-10-10 | $1.58 | $1.62 | $1.53 | $1.56 | $1.56 | 5,431,926 |
| 2022-10-07 | $1.68 | $1.68 | $1.57 | $1.57 | $1.57 | 6,168,630 |
| 2022-10-06 | $1.73 | $1.78 | $1.67 | $1.70 | $1.70 | 5,769,845 |
| 2022-10-05 | $1.83 | $1.86 | $1.67 | $1.73 | $1.73 | 16,053,752 |
| 2022-10-04 | $1.79 | $1.91 | $1.79 | $1.86 | $1.86 | 10,818,941 |
| 2022-10-03 | $1.70 | $1.77 | $1.55 | $1.76 | $1.76 | 12,378,259 |
| 2022-09-30 | $1.80 | $1.80 | $1.69 | $1.70 | $1.70 | 12,370,767 |
| 2022-09-29 | $2.02 | $2.03 | $1.79 | $1.80 | $1.80 | 13,278,956 |
| 2022-09-28 | $2.02 | $2.06 | $1.92 | $2.05 | $2.05 | 10,800,989 |
| 2022-09-27 | $2.03 | $2.09 | $1.98 | $2.02 | $2.02 | 6,570,718 |
| 2022-09-26 | $2.01 | $2.10 | $1.98 | $1.99 | $1.99 | 5,759,042 |
| 2022-09-23 | $2.01 | $2.06 | $1.98 | $2.02 | $2.02 | 8,510,943 |
| 2022-09-22 | $2.10 | $2.11 | $2.02 | $2.05 | $2.05 | 7,061,930 |
| 2022-09-21 | $2.16 | $2.23 | $2.10 | $2.10 | $2.10 | 6,169,681 |
| 2022-09-20 | $2.17 | $2.27 | $2.12 | $2.15 | $2.15 | 6,876,602 |
| 2022-09-19 | $2.19 | $2.24 | $2.15 | $2.19 | $2.19 | 4,389,802 |
| 2022-09-16 | $2.30 | $2.30 | $2.18 | $2.23 | $2.23 | 7,628,694 |
| 2022-09-15 | $2.33 | $2.45 | $2.32 | $2.33 | $2.33 | 5,653,419 |
| 2022-09-14 | $2.44 | $2.44 | $2.30 | $2.36 | $2.36 | 6,173,073 |
| 2022-09-13 | $2.46 | $2.49 | $2.38 | $2.42 | $2.42 | 5,763,228 |
| 2022-09-12 | $2.65 | $2.66 | $2.55 | $2.58 | $2.58 | 4,638,938 |
| 2022-09-09 | $2.54 | $2.64 | $2.53 | $2.62 | $2.62 | 4,840,875 |
| 2022-09-08 | $2.42 | $2.54 | $2.41 | $2.53 | $2.53 | 4,723,128 |
| 2022-09-07 | $2.37 | $2.50 | $2.35 | $2.49 | $2.49 | 4,704,683 |
| 2022-09-06 | $2.39 | $2.42 | $2.33 | $2.36 | $2.36 | 5,421,156 |
| 2022-09-02 | $2.56 | $2.56 | $2.40 | $2.41 | $2.41 | 5,371,769 |
| 2022-09-01 | $2.55 | $2.57 | $2.42 | $2.50 | $2.50 | 6,359,321 |
| 2022-08-31 | $2.66 | $2.73 | $2.56 | $2.61 | $2.61 | 4,569,555 |
| 2022-08-30 | $2.77 | $2.78 | $2.63 | $2.66 | $2.66 | 4,805,701 |
| 2022-08-29 | $2.80 | $2.89 | $2.74 | $2.75 | $2.75 | 5,253,290 |
| 2022-08-26 | $3.02 | $3.04 | $2.83 | $2.85 | $2.85 | 5,628,977 |
| 2022-08-25 | $2.95 | $3.04 | $2.94 | $3.03 | $3.03 | 4,412,491 |
| 2022-08-24 | $2.88 | $2.99 | $2.87 | $2.93 | $2.93 | 3,779,607 |
| 2022-08-23 | $2.95 | $3.02 | $2.87 | $2.87 | $2.87 | 4,721,609 |
| 2022-08-22 | $2.82 | $3.05 | $2.78 | $2.93 | $2.93 | 8,485,240 |
| 2022-08-19 | $3.08 | $3.10 | $2.89 | $2.93 | $2.93 | 7,945,503 |
| 2022-08-18 | $3.18 | $3.23 | $3.08 | $3.14 | $3.14 | 8,420,756 |
| 2022-08-17 | $3.16 | $3.24 | $3.08 | $3.18 | $3.18 | 8,162,586 |
| 2022-08-16 | $3.22 | $3.37 | $3.06 | $3.21 | $3.21 | 9,927,503 |
| 2022-08-15 | $3.25 | $3.32 | $3.16 | $3.25 | $3.25 | 7,085,503 |
| 2022-08-12 | $3.14 | $3.32 | $3.07 | $3.30 | $3.30 | 8,898,062 |
| 2022-08-11 | $3.03 | $3.50 | $3.02 | $3.11 | $3.11 | 15,416,291 |
| 2022-08-10 | $2.88 | $3.07 | $2.78 | $3.07 | $3.07 | 10,407,781 |
| 2022-08-09 | $2.92 | $2.92 | $2.75 | $2.79 | $2.79 | 15,744,042 |
| 2022-08-08 | $3.30 | $3.55 | $3.29 | $3.40 | $3.40 | 18,618,723 |
| 2022-08-05 | $2.93 | $3.27 | $2.86 | $3.26 | $3.26 | 10,441,706 |
| 2022-08-04 | $3.07 | $3.08 | $2.95 | $2.97 | $2.97 | 6,833,507 |
| 2022-08-03 | $3.14 | $3.24 | $3.07 | $3.08 | $3.08 | 7,410,965 |
| 2022-08-02 | $2.87 | $3.12 | $2.87 | $3.10 | $3.10 | 9,283,311 |
| 2022-08-01 | $2.76 | $2.95 | $2.73 | $2.92 | $2.92 | 6,209,483 |
| 2022-07-29 | $2.70 | $2.80 | $2.70 | $2.80 | $2.80 | 4,300,389 |
| 2022-07-28 | $2.68 | $2.76 | $2.63 | $2.76 | $2.76 | 4,946,505 |
| 2022-07-27 | $2.60 | $2.67 | $2.55 | $2.67 | $2.67 | 3,083,486 |
| 2022-07-26 | $2.57 | $2.59 | $2.51 | $2.53 | $2.53 | 2,153,692 |
| 2022-07-25 | $2.65 | $2.66 | $2.57 | $2.60 | $2.60 | 2,500,414 |
| 2022-07-22 | $2.78 | $2.80 | $2.61 | $2.65 | $2.65 | 4,445,352 |
| 2022-07-21 | $2.67 | $2.80 | $2.66 | $2.80 | $2.80 | 5,319,535 |
| 2022-07-20 | $2.62 | $2.72 | $2.60 | $2.69 | $2.69 | 7,018,587 |
| 2022-07-19 | $2.54 | $2.64 | $2.49 | $2.62 | $2.62 | 6,078,315 |
| 2022-07-18 | $2.51 | $2.64 | $2.47 | $2.47 | $2.47 | 5,876,020 |
| 2022-07-15 | $2.48 | $2.49 | $2.37 | $2.49 | $2.49 | 5,199,383 |
| 2022-07-14 | $2.48 | $2.50 | $2.39 | $2.44 | $2.44 | 4,226,718 |
| 2022-07-13 | $2.44 | $2.55 | $2.41 | $2.50 | $2.50 | 3,402,927 |
| 2022-07-12 | $2.49 | $2.56 | $2.42 | $2.50 | $2.50 | 5,541,877 |
| 2022-07-11 | $2.61 | $2.63 | $2.49 | $2.49 | $2.49 | 6,233,196 |
| 2022-07-08 | $2.55 | $2.66 | $2.53 | $2.65 | $2.65 | 6,489,750 |
| 2022-07-07 | $2.47 | $2.63 | $2.46 | $2.59 | $2.59 | 8,856,343 |
| 2022-07-06 | $2.39 | $2.51 | $2.39 | $2.47 | $2.47 | 6,554,494 |
| 2022-07-05 | $2.18 | $2.42 | $2.16 | $2.42 | $2.42 | 7,690,994 |
| 2022-07-01 | $2.14 | $2.25 | $2.13 | $2.25 | $2.25 | 6,389,238 |
| 2022-06-30 | $2.11 | $2.17 | $2.06 | $2.14 | $2.14 | 7,873,885 |
| 2022-06-29 | $2.24 | $2.26 | $2.09 | $2.17 | $2.17 | 10,597,298 |
| 2022-06-28 | $2.40 | $2.45 | $2.24 | $2.25 | $2.25 | 8,403,548 |
| 2022-06-27 | $2.24 | $2.41 | $2.22 | $2.41 | $2.41 | 11,677,875 |
| 2022-06-24 | $2.37 | $2.39 | $2.21 | $2.23 | $2.23 | 55,472,806 |
| 2022-06-23 | $2.25 | $2.36 | $2.23 | $2.33 | $2.33 | 10,663,274 |
| 2022-06-22 | $2.17 | $2.31 | $2.17 | $2.23 | $2.23 | 8,483,566 |
| 2022-06-21 | $2.24 | $2.33 | $2.22 | $2.23 | $2.23 | 8,657,215 |
| 2022-06-17 | $2.15 | $2.28 | $2.14 | $2.22 | $2.22 | 16,934,330 |
| 2022-06-16 | $2.11 | $2.19 | $2.07 | $2.12 | $2.12 | 8,024,990 |
| 2022-06-15 | $2.11 | $2.26 | $2.11 | $2.23 | $2.23 | 8,385,340 |
| 2022-06-14 | $2.08 | $2.14 | $1.99 | $2.10 | $2.10 | 6,643,256 |
| 2022-06-13 | $2.14 | $2.16 | $2.03 | $2.05 | $2.05 | 9,119,439 |
| 2022-06-10 | $2.32 | $2.34 | $2.18 | $2.24 | $2.24 | 9,397,872 |
| 2022-06-09 | $2.51 | $2.53 | $2.33 | $2.34 | $2.34 | 9,878,260 |
| 2022-06-08 | $2.50 | $2.66 | $2.50 | $2.55 | $2.55 | 6,598,566 |
| 2022-06-07 | $2.50 | $2.54 | $2.40 | $2.54 | $2.54 | 10,840,023 |
| 2022-06-06 | $2.57 | $2.70 | $2.51 | $2.52 | $2.52 | 8,327,019 |
| 2022-06-03 | $2.50 | $2.59 | $2.45 | $2.51 | $2.51 | 5,859,073 |
| 2022-06-02 | $2.44 | $2.58 | $2.40 | $2.53 | $2.53 | 10,717,754 |
| 2022-06-01 | $2.67 | $2.73 | $2.44 | $2.44 | $2.44 | 13,678,393 |
| 2022-05-31 | $2.68 | $2.75 | $2.61 | $2.67 | $2.67 | 8,557,613 |
| 2022-05-27 | $2.69 | $2.81 | $2.67 | $2.71 | $2.71 | 7,433,619 |
| 2022-05-26 | $2.56 | $2.84 | $2.53 | $2.66 | $2.66 | 8,084,064 |
| 2022-05-25 | $2.56 | $2.62 | $2.50 | $2.56 | $2.56 | 6,657,702 |
| 2022-05-24 | $2.69 | $2.70 | $2.53 | $2.57 | $2.57 | 6,215,794 |
| 2022-05-23 | $2.76 | $2.83 | $2.56 | $2.75 | $2.75 | 7,453,470 |
| 2022-05-20 | $2.79 | $2.88 | $2.64 | $2.74 | $2.74 | 10,860,450 |
| 2022-05-19 | $2.66 | $2.88 | $2.66 | $2.78 | $2.78 | 8,574,650 |
| 2022-05-18 | $2.65 | $2.88 | $2.65 | $2.72 | $2.72 | 9,119,872 |
| 2022-05-17 | $2.67 | $2.80 | $2.64 | $2.79 | $2.79 | 6,861,007 |
| 2022-05-16 | $2.57 | $2.73 | $2.55 | $2.59 | $2.59 | 7,883,399 |
| 2022-05-13 | $2.37 | $2.64 | $2.37 | $2.61 | $2.61 | 12,073,037 |
| 2022-05-12 | $2.07 | $2.30 | $1.99 | $2.29 | $2.29 | 18,665,813 |
| 2022-05-11 | $2.31 | $2.45 | $2.11 | $2.13 | $2.13 | 16,003,482 |
| 2022-05-10 | $2.76 | $2.89 | $2.30 | $2.37 | $2.37 | 21,326,387 |
| 2022-05-09 | $2.62 | $2.62 | $2.41 | $2.41 | $2.41 | 13,758,156 |
| 2022-05-06 | $2.77 | $2.81 | $2.61 | $2.69 | $2.69 | 8,062,388 |
| 2022-05-05 | $2.84 | $2.92 | $2.77 | $2.83 | $2.83 | 5,129,856 |
| 2022-05-04 | $2.78 | $2.94 | $2.60 | $2.93 | $2.93 | 8,526,451 |
| 2022-05-03 | $2.81 | $2.88 | $2.71 | $2.78 | $2.78 | 4,710,084 |
| 2022-05-02 | $2.67 | $2.83 | $2.66 | $2.82 | $2.82 | 6,599,123 |
| 2022-04-29 | $2.66 | $2.82 | $2.66 | $2.69 | $2.69 | 4,803,016 |
| 2022-04-28 | $2.65 | $2.75 | $2.51 | $2.71 | $2.71 | 6,887,794 |
| 2022-04-27 | $2.67 | $2.77 | $2.60 | $2.61 | $2.61 | 5,759,274 |
| 2022-04-26 | $2.86 | $2.88 | $2.68 | $2.68 | $2.68 | 4,954,541 |
| 2022-04-25 | $2.68 | $2.91 | $2.67 | $2.89 | $2.89 | 6,183,209 |
| 2022-04-22 | $2.85 | $2.96 | $2.70 | $2.77 | $2.77 | 6,732,922 |
| 2022-04-21 | $3.06 | $3.14 | $2.85 | $2.88 | $2.88 | 6,815,897 |
| 2022-04-20 | $3.06 | $3.11 | $2.95 | $3.04 | $3.04 | 5,264,382 |
| 2022-04-19 | $2.90 | $3.14 | $2.88 | $3.03 | $3.03 | 5,063,774 |
| 2022-04-18 | $3.05 | $3.10 | $2.87 | $2.91 | $2.91 | 8,267,831 |
| 2022-04-14 | $3.15 | $3.18 | $3.07 | $3.11 | $3.11 | 5,104,077 |
| 2022-04-13 | $3.04 | $3.23 | $3.01 | $3.15 | $3.15 | 5,531,435 |
| 2022-04-12 | $3.09 | $3.27 | $3.02 | $3.06 | $3.06 | 5,688,415 |
| 2022-04-11 | $3.04 | $3.19 | $3.00 | $3.09 | $3.09 | 5,723,573 |
| 2022-04-08 | $3.25 | $3.25 | $3.11 | $3.14 | $3.14 | 4,226,181 |
| 2022-04-07 | $3.33 | $3.37 | $3.10 | $3.24 | $3.24 | 8,683,897 |
| 2022-04-06 | $3.40 | $3.44 | $3.26 | $3.36 | $3.36 | 6,738,600 |
| 2022-04-05 | $3.62 | $3.65 | $3.41 | $3.46 | $3.46 | 7,563,780 |
| 2022-04-04 | $3.57 | $3.70 | $3.51 | $3.65 | $3.65 | 7,778,557 |
| 2022-04-01 | $3.55 | $3.61 | $3.48 | $3.53 | $3.53 | 5,721,532 |
| 2022-03-31 | $3.63 | $3.65 | $3.48 | $3.55 | $3.55 | 7,560,795 |
| 2022-03-30 | $3.71 | $3.90 | $3.59 | $3.65 | $3.65 | 9,277,209 |
| 2022-03-29 | $3.68 | $3.77 | $3.54 | $3.76 | $3.76 | 9,835,929 |
| 2022-03-28 | $3.52 | $3.65 | $3.34 | $3.61 | $3.61 | 10,845,109 |
| 2022-03-25 | $3.58 | $3.60 | $3.45 | $3.52 | $3.52 | 7,458,439 |
| 2022-03-24 | $3.82 | $3.82 | $3.50 | $3.61 | $3.61 | 13,830,054 |
| 2022-03-23 | $3.52 | $3.85 | $3.48 | $3.74 | $3.74 | 17,294,211 |
| 2022-03-22 | $3.47 | $3.68 | $3.40 | $3.55 | $3.55 | 11,585,158 |
| 2022-03-21 | $3.48 | $3.62 | $3.37 | $3.43 | $3.43 | 11,454,010 |
| 2022-03-18 | $3.17 | $3.50 | $3.16 | $3.50 | $3.50 | 17,838,441 |
| 2022-03-17 | $3.08 | $3.25 | $3.04 | $3.20 | $3.20 | 11,102,893 |
| 2022-03-16 | $2.93 | $3.17 | $2.90 | $3.13 | $3.13 | 17,512,699 |
| 2022-03-15 | $2.76 | $2.89 | $2.67 | $2.88 | $2.88 | 9,877,506 |
| 2022-03-14 | $3.04 | $3.06 | $2.65 | $2.66 | $2.66 | 16,324,720 |
| 2022-03-11 | $3.20 | $3.26 | $3.01 | $3.09 | $3.09 | 12,245,574 |
| 2022-03-10 | $3.10 | $3.20 | $3.01 | $3.12 | $3.12 | 13,454,221 |
| 2022-03-09 | $3.03 | $3.27 | $3.01 | $3.14 | $3.14 | 25,952,465 |
| 2022-03-08 | $2.57 | $3.20 | $2.44 | $2.99 | $2.99 | 43,854,592 |
| 2022-03-07 | $2.56 | $2.81 | $2.48 | $2.60 | $2.60 | 48,239,816 |
| 2022-03-04 | $2.32 | $2.36 | $2.19 | $2.20 | $2.20 | 11,144,934 |
| 2022-03-03 | $2.62 | $2.65 | $2.34 | $2.36 | $2.36 | 14,883,123 |
| 2022-03-02 | $2.71 | $2.74 | $2.56 | $2.67 | $2.67 | 8,685,319 |
| 2022-03-01 | $2.75 | $2.80 | $2.61 | $2.71 | $2.71 | 11,328,654 |
| 2022-02-28 | $2.50 | $2.81 | $2.50 | $2.72 | $2.72 | 21,029,029 |
| 2022-02-25 | $2.40 | $2.63 | $2.40 | $2.52 | $2.52 | 29,184,609 |
| 2022-02-24 | $2.12 | $2.47 | $2.08 | $2.45 | $2.45 | 47,203,743 |
| 2022-02-23 | $2.11 | $2.11 | $1.95 | $2.01 | $2.01 | 33,918,413 |
| 2022-02-22 | $2.03 | $2.15 | $2.00 | $2.04 | $2.04 | 13,220,423 |
| 2022-02-18 | $2.20 | $2.21 | $2.08 | $2.11 | $2.11 | 15,097,707 |
| 2022-02-17 | $2.41 | $2.43 | $2.12 | $2.18 | $2.18 | 24,191,589 |
| 2022-02-16 | $2.54 | $2.57 | $2.40 | $2.46 | $2.46 | 14,786,642 |
| 2022-02-15 | $2.51 | $2.61 | $2.47 | $2.56 | $2.56 | 13,880,787 |
| 2022-02-14 | $2.59 | $2.67 | $2.41 | $2.43 | $2.43 | 11,803,167 |
| 2022-02-11 | $2.70 | $2.80 | $2.56 | $2.60 | $2.60 | 8,425,398 |
| 2022-02-10 | $2.68 | $2.90 | $2.67 | $2.71 | $2.71 | 11,812,219 |
| 2022-02-09 | $2.80 | $2.89 | $2.77 | $2.86 | $2.86 | 9,840,584 |
| 2022-02-08 | $2.62 | $2.79 | $2.56 | $2.76 | $2.76 | 11,795,978 |
| 2022-02-07 | $2.64 | $2.76 | $2.61 | $2.62 | $2.62 | 8,398,231 |
| 2022-02-04 | $2.60 | $2.69 | $2.51 | $2.65 | $2.65 | 10,306,309 |
| 2022-02-03 | $2.68 | $2.75 | $2.54 | $2.55 | $2.55 | 19,900,553 |
| 2022-02-02 | $3.03 | $3.06 | $2.64 | $2.75 | $2.75 | 24,255,540 |
| 2022-02-01 | $2.63 | $2.79 | $2.55 | $2.79 | $2.79 | 12,823,697 |
| 2022-01-31 | $2.32 | $2.60 | $2.32 | $2.58 | $2.58 | 10,501,988 |
| 2022-01-28 | $2.21 | $2.36 | $2.17 | $2.31 | $2.31 | 9,452,471 |
| 2022-01-27 | $2.40 | $2.42 | $2.23 | $2.25 | $2.25 | 11,322,301 |
| 2022-01-26 | $2.49 | $2.55 | $2.33 | $2.36 | $2.36 | 13,886,313 |
| 2022-01-25 | $2.42 | $2.52 | $2.36 | $2.42 | $2.42 | 9,491,487 |
| 2022-01-24 | $2.37 | $2.55 | $2.16 | $2.53 | $2.53 | 22,617,628 |
| 2022-01-21 | $2.82 | $2.85 | $2.51 | $2.53 | $2.53 | 20,246,183 |
| 2022-01-20 | $2.83 | $3.05 | $2.80 | $2.80 | $2.80 | 11,362,399 |
| 2022-01-19 | $2.87 | $2.92 | $2.76 | $2.78 | $2.78 | 11,010,990 |
| 2022-01-18 | $3.01 | $3.05 | $2.87 | $2.88 | $2.88 | 12,263,877 |
| 2022-01-14 | $3.01 | $3.12 | $2.93 | $3.11 | $3.11 | 13,866,130 |
| 2022-01-13 | $3.17 | $3.19 | $3.05 | $3.07 | $3.07 | 8,710,065 |
| 2022-01-12 | $3.35 | $3.39 | $3.15 | $3.17 | $3.17 | 11,042,792 |
| 2022-01-11 | $3.16 | $3.37 | $3.15 | $3.31 | $3.31 | 12,036,141 |
| 2022-01-10 | $3.18 | $3.21 | $2.99 | $3.21 | $3.21 | 18,820,474 |
| 2022-01-07 | $3.31 | $3.39 | $3.13 | $3.16 | $3.16 | 22,506,075 |
| 2022-01-06 | $3.60 | $3.61 | $3.28 | $3.35 | $3.35 | 18,314,121 |
| 2022-01-05 | $3.86 | $3.94 | $3.57 | $3.58 | $3.58 | 10,970,268 |
| 2022-01-04 | $4.01 | $4.06 | $3.79 | $3.88 | $3.88 | 9,680,249 |
| 2022-01-03 | $3.78 | $4.11 | $3.75 | $4.05 | $4.05 | 10,688,259 |
| 2021-12-31 | $3.83 | $3.91 | $3.69 | $3.72 | $3.72 | 14,207,751 |
| 2021-12-30 | $3.70 | $4.00 | $3.68 | $3.84 | $3.84 | 15,267,658 |
| 2021-12-29 | $3.85 | $3.88 | $3.71 | $3.74 | $3.74 | 8,646,486 |
| 2021-12-28 | $4.02 | $4.11 | $3.84 | $3.89 | $3.89 | 10,949,095 |
| 2021-12-27 | $4.16 | $4.19 | $4.03 | $4.05 | $4.05 | 7,262,248 |
| 2021-12-23 | $4.08 | $4.23 | $4.05 | $4.20 | $4.20 | 8,830,568 |
| 2021-12-22 | $4.08 | $4.22 | $4.04 | $4.09 | $4.09 | 7,689,930 |
| 2021-12-21 | $4.02 | $4.13 | $3.99 | $4.10 | $4.10 | 10,732,328 |
| 2021-12-20 | $4.06 | $4.11 | $3.89 | $3.97 | $3.97 | 10,958,518 |
| 2021-12-17 | $3.94 | $4.31 | $3.81 | $4.19 | $4.19 | 15,592,554 |
| 2021-12-16 | $4.18 | $4.22 | $3.97 | $3.98 | $3.98 | 9,807,066 |
| 2021-12-15 | $4.01 | $4.19 | $3.76 | $4.13 | $4.13 | 19,505,795 |
| 2021-12-14 | $4.10 | $4.19 | $3.97 | $4.04 | $4.04 | 13,869,692 |
| 2021-12-13 | $4.34 | $4.42 | $4.13 | $4.24 | $4.24 | 10,658,428 |
| 2021-12-10 | $4.54 | $4.58 | $4.35 | $4.42 | $4.42 | 6,834,029 |
| 2021-12-09 | $4.67 | $4.72 | $4.41 | $4.45 | $4.45 | 6,417,279 |
| 2021-12-08 | $4.55 | $4.75 | $4.45 | $4.65 | $4.65 | 9,250,968 |
| 2021-12-07 | $4.43 | $4.80 | $4.42 | $4.60 | $4.60 | 16,235,101 |
| 2021-12-06 | $4.17 | $4.44 | $3.92 | $4.33 | $4.33 | 18,304,164 |
| 2021-12-03 | $4.56 | $4.56 | $4.15 | $4.30 | $4.30 | 21,381,568 |
| 2021-12-02 | $4.48 | $4.63 | $4.31 | $4.50 | $4.50 | 19,899,049 |
| 2021-12-01 | $4.96 | $5.02 | $4.46 | $4.47 | $4.47 | 24,121,660 |
| 2021-11-30 | $5.00 | $5.08 | $4.71 | $4.96 | $4.96 | 34,301,903 |
| 2021-11-29 | $5.46 | $5.49 | $5.05 | $5.08 | $5.08 | 25,122,700 |
| 2021-11-26 | $5.28 | $5.57 | $5.28 | $5.41 | $5.41 | 12,157,398 |
| 2021-11-24 | $5.31 | $5.48 | $5.23 | $5.36 | $5.36 | 10,886,287 |
| 2021-11-23 | $5.41 | $5.51 | $5.15 | $5.30 | $5.30 | 22,224,981 |
| 2021-11-22 | $5.78 | $5.78 | $5.39 | $5.43 | $5.43 | 24,029,126 |
| 2021-11-19 | $5.72 | $5.87 | $5.67 | $5.75 | $5.75 | 29,987,719 |
| 2021-11-18 | $5.81 | $5.83 | $5.54 | $5.61 | $5.61 | 73,251,556 |
| 2021-11-17 | $6.91 | $7.00 | $6.35 | $6.43 | $6.43 | 31,696,434 |
| 2021-11-16 | $6.96 | $7.16 | $6.65 | $6.94 | $6.94 | 32,314,673 |
| 2021-11-15 | $7.28 | $7.68 | $7.25 | $7.56 | $7.56 | 26,775,322 |
| 2021-11-12 | $7.21 | $7.28 | $7.11 | $7.16 | $7.16 | 8,233,843 |
| 2021-11-11 | $7.22 | $7.27 | $7.10 | $7.15 | $7.15 | 8,573,808 |
| 2021-11-10 | $7.45 | $7.46 | $7.07 | $7.18 | $7.18 | 17,469,255 |
| 2021-11-09 | $7.79 | $7.96 | $7.37 | $7.53 | $7.53 | 17,312,801 |
| 2021-11-08 | $7.94 | $8.17 | $7.83 | $8.03 | $8.03 | 18,303,851 |
| 2021-11-05 | $7.66 | $7.96 | $7.53 | $7.87 | $7.87 | 12,705,681 |
| 2021-11-04 | $7.81 | $7.83 | $7.62 | $7.69 | $7.69 | 5,961,958 |
| 2021-11-03 | $7.56 | $7.97 | $7.54 | $7.82 | $7.82 | 10,598,726 |
| 2021-11-02 | $7.82 | $7.83 | $7.43 | $7.60 | $7.60 | 9,153,113 |
| 2021-11-01 | $7.52 | $7.84 | $7.49 | $7.82 | $7.82 | 9,373,190 |
| 2021-10-29 | $7.56 | $7.70 | $7.41 | $7.50 | $7.50 | 6,321,465 |
| 2021-10-28 | $7.30 | $7.63 | $7.23 | $7.61 | $7.61 | 8,296,249 |
| 2021-10-27 | $7.39 | $7.51 | $7.27 | $7.27 | $7.27 | 6,455,411 |
| 2021-10-26 | $7.55 | $7.65 | $7.36 | $7.38 | $7.38 | 8,504,754 |
| 2021-10-25 | $7.45 | $7.60 | $7.42 | $7.55 | $7.55 | 7,882,543 |
| 2021-10-22 | $7.76 | $7.77 | $7.37 | $7.50 | $7.50 | 15,340,557 |
| 2021-10-21 | $7.88 | $8.04 | $7.83 | $7.86 | $7.86 | 9,076,608 |
| 2021-10-20 | $7.87 | $8.21 | $7.83 | $7.84 | $7.84 | 13,270,876 |
| 2021-10-19 | $7.92 | $8.13 | $7.70 | $7.92 | $7.92 | 15,199,544 |
| 2021-10-18 | $7.89 | $8.05 | $7.75 | $7.89 | $7.89 | 6,289,511 |
| 2021-10-15 | $8.14 | $8.14 | $7.83 | $7.91 | $7.91 | 8,917,136 |
| 2021-10-14 | $7.97 | $8.58 | $7.95 | $8.12 | $8.12 | 18,767,897 |
| 2021-10-13 | $8.01 | $8.07 | $7.85 | $8.05 | $8.05 | 7,636,463 |
| 2021-10-12 | $7.99 | $8.22 | $7.80 | $8.02 | $8.02 | 11,267,781 |
| 2021-10-11 | $7.89 | $8.28 | $7.89 | $8.06 | $8.06 | 17,759,188 |
| 2021-10-08 | $7.41 | $8.08 | $7.32 | $7.85 | $7.85 | 30,401,109 |
| 2021-10-07 | $7.40 | $7.57 | $7.30 | $7.40 | $7.40 | 7,427,344 |
| 2021-10-06 | $7.12 | $7.38 | $7.07 | $7.36 | $7.36 | 6,988,660 |
| 2021-10-05 | $7.13 | $7.39 | $7.09 | $7.24 | $7.24 | 7,558,829 |
| 2021-10-04 | $7.45 | $7.45 | $7.09 | $7.14 | $7.14 | 10,609,303 |
| 2021-10-01 | $7.51 | $7.53 | $7.25 | $7.47 | $7.47 | 11,086,681 |
| 2021-09-30 | $7.42 | $7.55 | $7.23 | $7.39 | $7.39 | 11,987,631 |
| 2021-09-29 | $7.76 | $7.81 | $7.36 | $7.40 | $7.40 | 18,340,290 |
| 2021-09-28 | $7.96 | $8.03 | $7.61 | $7.86 | $7.86 | 20,969,959 |
| 2021-09-27 | $7.72 | $8.20 | $7.57 | $8.10 | $8.10 | 20,768,629 |
| 2021-09-24 | $7.85 | $7.96 | $7.64 | $7.73 | $7.73 | 15,483,018 |
| 2021-09-23 | $7.93 | $8.02 | $7.78 | $7.90 | $7.90 | 15,935,639 |
| 2021-09-22 | $7.99 | $8.13 | $7.78 | $7.88 | $7.88 | 21,247,133 |
| 2021-09-21 | $7.90 | $7.94 | $7.72 | $7.77 | $7.77 | 15,609,162 |
| 2021-09-20 | $7.99 | $8.20 | $7.74 | $7.85 | $7.85 | 21,838,623 |
| 2021-09-17 | $8.17 | $8.32 | $8.02 | $8.31 | $8.31 | 22,348,918 |
| 2021-09-16 | $8.30 | $8.62 | $8.07 | $8.14 | $8.14 | 29,421,393 |
| 2021-09-15 | $8.29 | $8.41 | $8.09 | $8.17 | $8.17 | 18,114,141 |
| 2021-09-14 | $8.40 | $8.76 | $8.22 | $8.30 | $8.30 | 15,292,178 |
| 2021-09-13 | $8.65 | $8.71 | $8.29 | $8.37 | $8.37 | 17,992,900 |
| 2021-09-10 | $9.09 | $9.33 | $8.56 | $8.59 | $8.59 | 28,651,611 |
| 2021-09-09 | $9.59 | $10.17 | $9.30 | $9.31 | $9.31 | 50,045,986 |
| 2021-09-08 | $10.36 | $10.40 | $9.20 | $9.45 | $9.45 | 78,017,620 |
| 2021-09-07 | $9.01 | $11.13 | $9.01 | $10.80 | $10.80 | 175,897,174 |
| 2021-09-03 | $9.16 | $9.46 | $8.62 | $8.84 | $8.84 | 29,666,646 |
| 2021-09-02 | $8.47 | $9.09 | $8.43 | $8.87 | $8.87 | 26,155,679 |
| 2021-09-01 | $8.50 | $8.65 | $8.42 | $8.47 | $8.47 | 12,606,826 |
| 2021-08-31 | $8.36 | $8.69 | $8.31 | $8.58 | $8.58 | 13,485,803 |
| 2021-08-30 | $8.58 | $8.66 | $8.27 | $8.48 | $8.48 | 14,454,574 |
| 2021-08-27 | $8.46 | $8.73 | $8.34 | $8.61 | $8.61 | 13,641,351 |
| 2021-08-26 | $8.57 | $8.89 | $8.43 | $8.49 | $8.49 | 16,055,451 |
| 2021-08-25 | $8.78 | $9.11 | $8.55 | $8.73 | $8.73 | 26,763,822 |
| 2021-08-24 | $8.15 | $9.10 | $8.08 | $8.92 | $8.92 | 37,674,701 |
| 2021-08-23 | $7.81 | $8.24 | $7.69 | $8.12 | $8.12 | 16,209,335 |
| 2021-08-20 | $7.66 | $7.88 | $7.56 | $7.75 | $7.75 | 17,207,070 |
| 2021-08-19 | $7.98 | $8.08 | $7.41 | $7.56 | $7.56 | 27,607,524 |
| 2021-08-18 | $8.21 | $8.24 | $8.01 | $8.05 | $8.05 | 13,664,380 |
| 2021-08-17 | $8.32 | $8.53 | $8.01 | $8.17 | $8.17 | 21,117,866 |
| 2021-08-16 | $8.29 | $8.57 | $7.93 | $8.49 | $8.49 | 25,402,983 |
| 2021-08-13 | $8.74 | $8.90 | $8.20 | $8.22 | $8.22 | 38,922,545 |
| 2021-08-12 | $9.52 | $9.65 | $8.58 | $9.01 | $9.01 | 147,395,417 |
| 2021-08-11 | $8.41 | $8.43 | $8.02 | $8.13 | $8.13 | 33,452,455 |
| 2021-08-10 | $9.11 | $9.23 | $8.15 | $8.41 | $8.41 | 30,104,389 |
| 2021-08-09 | $8.15 | $8.84 | $8.08 | $8.81 | $8.81 | 25,819,641 |
| 2021-08-06 | $8.05 | $8.15 | $7.98 | $8.07 | $8.07 | 7,400,922 |
| 2021-08-05 | $7.94 | $8.20 | $7.85 | $8.13 | $8.13 | 10,743,221 |
| 2021-08-04 | $8.15 | $8.16 | $7.88 | $7.92 | $7.92 | 12,343,469 |
| 2021-08-03 | $8.30 | $8.59 | $8.03 | $8.12 | $8.12 | 17,597,240 |
| 2021-08-02 | $8.13 | $8.50 | $7.98 | $8.15 | $8.15 | 19,707,906 |
| 2021-07-30 | $8.11 | $8.32 | $8.03 | $8.07 | $8.07 | 7,460,635 |
| 2021-07-29 | $8.29 | $8.46 | $8.14 | $8.22 | $8.22 | 9,171,605 |
| 2021-07-28 | $8.07 | $8.43 | $7.97 | $8.32 | $8.32 | 16,262,738 |
| 2021-07-27 | $8.06 | $8.25 | $7.84 | $8.05 | $8.05 | 14,958,448 |
| 2021-07-26 | $8.04 | $8.52 | $7.92 | $8.20 | $8.20 | 19,174,076 |
| 2021-07-23 | $8.35 | $8.44 | $7.97 | $8.05 | $8.05 | 28,133,923 |
| 2021-07-22 | $9.45 | $9.45 | $8.40 | $8.62 | $8.62 | 44,877,773 |
| 2021-07-21 | $8.40 | $9.09 | $8.32 | $8.88 | $8.88 | 30,192,543 |
| 2021-07-20 | $8.20 | $8.50 | $7.92 | $8.35 | $8.35 | 24,279,363 |
| 2021-07-19 | $7.87 | $8.38 | $7.67 | $8.30 | $8.30 | 20,086,776 |
| 2021-07-16 | $8.40 | $8.52 | $8.11 | $8.20 | $8.20 | 17,391,794 |
| 2021-07-15 | $8.30 | $8.73 | $7.95 | $8.26 | $8.26 | 29,125,751 |
| 2021-07-14 | $8.95 | $9.25 | $8.57 | $8.68 | $8.68 | 26,250,138 |
| 2021-07-13 | $9.41 | $9.52 | $8.77 | $8.91 | $8.91 | 39,649,497 |
| 2021-07-12 | $9.15 | $10.00 | $8.86 | $9.68 | $9.68 | 49,811,960 |
| 2021-07-09 | $9.57 | $9.61 | $9.13 | $9.27 | $9.27 | 28,691,794 |
| 2021-07-08 | $9.38 | $9.67 | $9.19 | $9.36 | $9.36 | 30,389,512 |
| 2021-07-07 | $10.47 | $10.47 | $9.61 | $9.72 | $9.72 | 35,594,753 |
| 2021-07-06 | $11.11 | $11.16 | $9.96 | $10.00 | $10.00 | 76,124,989 |
| 2021-07-02 | $12.16 | $12.20 | $11.30 | $11.71 | $11.71 | 30,911,901 |
| 2021-07-01 | $13.21 | $13.25 | $12.26 | $12.33 | $12.33 | 24,333,283 |
| 2021-06-30 | $13.60 | $14.17 | $13.17 | $13.32 | $13.32 | 34,028,169 |
| 2021-06-29 | $12.71 | $14.44 | $12.54 | $13.36 | $13.36 | 73,090,601 |
| 2021-06-28 | $13.05 | $13.38 | $12.60 | $12.80 | $12.80 | 36,178,122 |
| 2021-06-25 | $13.43 | $13.78 | $12.77 | $12.97 | $12.97 | 50,810,170 |
| 2021-06-24 | $14.99 | $15.10 | $13.51 | $13.79 | $13.79 | 101,689,025 |
| 2021-06-23 | $13.95 | $14.54 | $13.11 | $13.83 | $13.83 | 152,247,792 |
| 2021-06-22 | $11.79 | $13.95 | $11.61 | $12.63 | $12.63 | 154,157,512 |
| 2021-06-21 | $12.17 | $12.25 | $11.16 | $11.24 | $11.24 | 32,480,244 |
| 2021-06-18 | $12.71 | $13.45 | $12.02 | $12.04 | $12.04 | 34,165,284 |
| 2021-06-17 | $12.96 | $13.62 | $12.50 | $12.56 | $12.56 | 30,705,952 |
| 2021-06-16 | $13.57 | $13.73 | $12.50 | $12.95 | $12.95 | 39,846,537 |
| 2021-06-15 | $14.52 | $15.47 | $13.68 | $13.77 | $13.77 | 53,251,695 |
| 2021-06-14 | $14.65 | $16.05 | $13.60 | $14.66 | $14.66 | 96,497,915 |
| 2021-06-11 | $14.60 | $16.26 | $13.43 | $15.03 | $15.03 | 142,806,005 |
| 2021-06-10 | $18.09 | $18.11 | $13.91 | $14.34 | $14.34 | 155,520,636 |
| 2021-06-09 | $28.00 | $28.85 | $16.80 | $16.92 | $16.92 | 371,777,102 |
| 2021-06-08 | $16.64 | $24.93 | $16.32 | $22.15 | $22.15 | 721,717,914 |
| 2021-06-07 | $9.47 | $12.00 | $9.35 | $11.92 | $11.92 | 125,343,931 |
| 2021-06-04 | $9.17 | $9.48 | $8.97 | $9.00 | $9.00 | 16,049,885 |
| 2021-06-03 | $10.01 | $10.46 | $8.55 | $8.94 | $8.94 | 48,726,788 |
| 2021-06-02 | $7.79 | $8.89 | $7.66 | $8.74 | $8.74 | 34,883,731 |
| 2021-06-01 | $7.65 | $7.97 | $7.57 | $7.73 | $7.73 | 8,800,166 |
| 2021-05-28 | $8.06 | $8.20 | $7.51 | $7.64 | $7.64 | 13,836,160 |
| 2021-05-27 | $7.40 | $8.10 | $7.12 | $7.83 | $7.83 | 31,641,312 |
| 2021-05-26 | $7.08 | $7.55 | $6.98 | $7.33 | $7.33 | 8,083,037 |
| 2021-05-25 | $6.96 | $7.23 | $6.92 | $7.02 | $7.02 | 5,745,079 |
| 2021-05-24 | $6.92 | $7.04 | $6.82 | $6.92 | $6.92 | 5,711,118 |
| 2021-05-21 | $7.13 | $7.30 | $6.92 | $6.93 | $6.93 | 7,435,598 |
| 2021-05-20 | $6.87 | $7.18 | $6.76 | $7.13 | $7.13 | 9,340,391 |
| 2021-05-19 | $6.74 | $6.91 | $6.52 | $6.84 | $6.84 | 9,210,396 |
| 2021-05-18 | $6.77 | $7.20 | $6.60 | $6.97 | $6.97 | 16,185,710 |
| 2021-05-17 | $7.59 | $7.93 | $6.59 | $6.82 | $6.82 | 38,561,966 |
| 2021-05-14 | $7.35 | $7.69 | $7.19 | $7.47 | $7.47 | 7,968,626 |
| 2021-05-13 | $7.92 | $7.95 | $7.08 | $7.26 | $7.26 | 9,648,793 |
| 2021-05-12 | $7.97 | $8.25 | $7.71 | $7.78 | $7.78 | 7,664,016 |
| 2021-05-11 | $7.66 | $8.24 | $7.54 | $8.13 | $8.13 | 8,188,688 |
| 2021-05-10 | $8.75 | $8.76 | $8.19 | $8.26 | $8.26 | 6,204,034 |
| 2021-05-07 | $8.39 | $8.92 | $8.25 | $8.62 | $8.62 | 6,507,356 |
| 2021-05-06 | $8.71 | $8.79 | $8.13 | $8.23 | $8.23 | 8,475,988 |
| 2021-05-05 | $9.08 | $9.13 | $8.72 | $8.84 | $8.84 | 6,653,611 |
| 2021-05-04 | $9.26 | $9.35 | $8.55 | $9.06 | $9.06 | 10,100,055 |
| 2021-05-03 | $10.19 | $10.58 | $9.21 | $9.29 | $9.29 | 15,999,118 |
| 2021-04-30 | $9.88 | $10.47 | $9.72 | $9.85 | $9.85 | 17,439,374 |
| 2021-04-29 | $11.24 | $11.77 | $9.91 | $10.17 | $10.17 | 68,334,920 |
| 2021-04-28 | $9.46 | $11.23 | $9.36 | $10.50 | $10.50 | 86,442,387 |
| 2021-04-27 | $9.31 | $9.67 | $9.02 | $9.24 | $9.24 | 8,484,643 |
| 2021-04-26 | $8.98 | $9.45 | $8.84 | $9.22 | $9.22 | 12,273,076 |
| 2021-04-23 | $8.55 | $9.30 | $8.51 | $8.77 | $8.77 | 12,251,717 |
| 2021-04-22 | $9.08 | $9.42 | $8.48 | $8.50 | $8.50 | 12,716,952 |
| 2021-04-21 | $8.52 | $9.29 | $8.07 | $9.05 | $9.05 | 23,876,815 |
| 2021-04-20 | $9.41 | $9.42 | $8.36 | $8.62 | $8.62 | 41,659,010 |
| 2021-04-19 | $9.62 | $10.57 | $9.17 | $9.67 | $9.67 | 236,758,169 |
| 2021-04-16 | $7.36 | $10.03 | $7.23 | $8.82 | $8.82 | 249,097,848 |
| 2021-04-15 | $7.57 | $7.69 | $7.11 | $7.35 | $7.35 | 5,824,424 |
| 2021-04-14 | $7.87 | $7.87 | $7.41 | $7.42 | $7.42 | 4,996,086 |
| 2021-04-13 | $7.74 | $8.00 | $7.63 | $7.81 | $7.81 | 4,714,746 |
| 2021-04-12 | $8.08 | $8.14 | $7.61 | $7.82 | $7.82 | 10,003,636 |
| 2021-04-09 | $8.48 | $8.73 | $8.04 | $8.21 | $8.21 | 28,369,080 |
| 2021-04-08 | $7.35 | $9.23 | $7.12 | $8.85 | $8.85 | 76,990,741 |
| 2021-04-07 | $7.61 | $7.66 | $7.29 | $7.35 | $7.35 | 3,555,155 |
| 2021-04-06 | $7.49 | $7.84 | $7.43 | $7.61 | $7.61 | 3,911,213 |
| 2021-04-05 | $7.52 | $7.59 | $7.27 | $7.50 | $7.50 | 3,472,295 |
| 2021-04-01 | $7.63 | $7.69 | $7.32 | $7.38 | $7.38 | 4,260,961 |
| 2021-03-31 | $7.30 | $7.64 | $7.23 | $7.56 | $7.56 | 4,816,457 |
| 2021-03-30 | $7.24 | $7.30 | $6.90 | $7.19 | $7.19 | 5,227,045 |
| 2021-03-29 | $7.39 | $7.56 | $7.16 | $7.34 | $7.34 | 4,552,869 |
| 2021-03-26 | $7.74 | $7.86 | $7.25 | $7.59 | $7.59 | 5,655,958 |
| 2021-03-25 | $7.30 | $7.94 | $7.01 | $7.82 | $7.82 | 8,926,322 |
| 2021-03-24 | $8.19 | $8.25 | $7.64 | $7.67 | $7.67 | 8,895,309 |
| 2021-03-23 | $8.59 | $8.72 | $8.11 | $8.27 | $8.27 | 12,386,904 |
| 2021-03-22 | $8.44 | $8.85 | $8.36 | $8.79 | $8.79 | 10,363,610 |
| 2021-03-19 | $8.56 | $8.83 | $8.23 | $8.51 | $8.51 | 19,825,177 |
| 2021-03-18 | $8.63 | $8.87 | $8.28 | $8.47 | $8.47 | 12,339,559 |
| 2021-03-17 | $8.26 | $8.88 | $8.25 | $8.75 | $8.75 | 13,208,415 |
| 2021-03-16 | $8.87 | $9.07 | $8.42 | $8.61 | $8.61 | 8,385,086 |
| 2021-03-15 | $8.90 | $9.08 | $8.47 | $8.88 | $8.88 | 9,408,103 |
| 2021-03-12 | $8.41 | $8.95 | $8.22 | $8.91 | $8.91 | 6,492,904 |
| 2021-03-11 | $8.36 | $8.84 | $8.30 | $8.67 | $8.67 | 9,389,762 |
| 2021-03-10 | $8.30 | $8.60 | $8.00 | $8.11 | $8.11 | 13,634,692 |
| 2021-03-09 | $7.56 | $8.38 | $7.43 | $8.19 | $8.19 | 13,962,881 |
| 2021-03-08 | $7.91 | $8.12 | $7.30 | $7.35 | $7.35 | 14,706,646 |
| 2021-03-05 | $7.62 | $7.96 | $6.31 | $7.84 | $7.84 | 27,624,268 |
| 2021-03-04 | $8.08 | $8.27 | $6.93 | $7.29 | $7.29 | 29,250,589 |
| 2021-03-03 | $8.99 | $9.28 | $8.02 | $8.29 | $8.29 | 25,552,444 |
| 2021-03-02 | $9.85 | $9.85 | $9.00 | $9.04 | $9.04 | 31,920,215 |
| 2021-03-01 | $9.97 | $10.82 | $9.81 | $10.37 | $10.37 | 19,560,693 |
| 2021-02-26 | $9.92 | $10.00 | $9.16 | $9.40 | $9.40 | 15,608,413 |
| 2021-02-25 | $10.30 | $10.57 | $9.56 | $9.71 | $9.71 | 14,521,036 |
| 2021-02-24 | $10.16 | $10.49 | $10.05 | $10.34 | $10.34 | 8,457,295 |
| 2021-02-23 | $10.62 | $10.88 | $9.68 | $10.13 | $10.13 | 18,013,167 |
| 2021-02-22 | $11.00 | $11.67 | $10.98 | $11.08 | $11.08 | 12,770,683 |
| 2021-02-19 | $10.80 | $11.31 | $10.55 | $10.98 | $10.98 | 16,930,777 |
| 2021-02-18 | $11.11 | $11.24 | $10.51 | $10.83 | $10.83 | 15,000,015 |
| 2021-02-17 | $11.13 | $11.54 | $11.05 | $11.32 | $11.32 | 13,066,107 |
| 2021-02-16 | $12.20 | $12.23 | $11.40 | $11.49 | $11.49 | 18,244,979 |
| 2021-02-12 | $11.93 | $12.39 | $11.75 | $12.08 | $12.08 | 9,652,781 |
| 2021-02-11 | $12.38 | $12.48 | $11.76 | $12.01 | $12.01 | 14,698,960 |
| 2021-02-10 | $13.18 | $13.25 | $12.34 | $12.50 | $12.50 | 16,855,352 |
| 2021-02-09 | $12.62 | $13.70 | $12.40 | $13.16 | $13.16 | 29,947,567 |
| 2021-02-08 | $13.04 | $13.13 | $12.17 | $12.37 | $12.37 | 34,364,435 |
| 2021-02-05 | $12.53 | $13.07 | $11.30 | $12.93 | $12.93 | 66,575,311 |
| 2021-02-04 | $12.24 | $13.10 | $11.86 | $12.23 | $12.23 | 69,989,931 |
| 2021-02-03 | $14.07 | $14.25 | $13.83 | $13.95 | $13.95 | 8,780,096 |
| 2021-02-02 | $14.37 | $14.40 | $13.91 | $13.97 | $13.97 | 10,766,725 |
| 2021-02-01 | $14.13 | $14.40 | $13.50 | $13.81 | $13.81 | 10,178,512 |
| 2021-01-29 | $14.05 | $14.70 | $13.60 | $13.95 | $13.95 | 12,310,606 |
| 2021-01-28 | $14.78 | $15.45 | $13.50 | $14.07 | $14.07 | 17,912,551 |
| 2021-01-27 | $15.40 | $16.84 | $13.95 | $14.25 | $14.25 | 22,931,102 |
| 2021-01-26 | $14.01 | $15.88 | $13.85 | $15.76 | $15.76 | 25,700,193 |
| 2021-01-25 | $14.26 | $14.95 | $13.61 | $13.93 | $13.93 | 16,186,962 |
| 2021-01-22 | $13.45 | $14.14 | $13.21 | $13.55 | $13.55 | 11,561,950 |
| 2021-01-21 | $13.79 | $13.93 | $13.33 | $13.59 | $13.59 | 7,794,582 |
| 2021-01-20 | $13.89 | $14.33 | $13.61 | $13.73 | $13.73 | 9,519,175 |
| 2021-01-19 | $13.69 | $14.28 | $13.27 | $13.75 | $13.75 | 13,329,634 |
| 2021-01-15 | $13.87 | $14.18 | $13.10 | $13.24 | $13.24 | 13,851,378 |
| 2021-01-14 | $14.15 | $14.52 | $13.57 | $14.01 | $14.01 | 13,765,612 |
| 2021-01-13 | $14.56 | $14.77 | $13.80 | $14.00 | $14.00 | 13,885,993 |
| 2021-01-12 | $14.86 | $15.45 | $14.27 | $14.62 | $14.62 | 15,341,867 |
| 2021-01-11 | $15.93 | $15.93 | $14.75 | $14.98 | $14.98 | 13,793,299 |
| 2021-01-08 | $15.30 | $17.24 | $14.55 | $15.90 | $15.90 | 15,379,993 |
| 2021-01-07 | $15.22 | $16.33 | $14.75 | $16.02 | $16.02 | 20,563,753 |
| 2021-01-06 | $15.39 | $16.47 | $14.15 | $14.53 | $14.53 | 26,843,568 |
| 2021-01-05 | $15.41 | $16.00 | $14.81 | $15.09 | $15.09 | 13,198,784 |
| 2021-01-04 | $17.40 | $17.45 | $14.16 | $15.61 | $15.61 | 21,001,682 |
| 2020-12-31 | $16.14 | $16.81 | $15.52 | $16.77 | $16.77 | 8,701,298 |
| 2020-12-30 | $15.81 | $16.97 | $15.79 | $16.00 | $16.00 | 8,843,790 |
| 2020-12-29 | $16.52 | $16.88 | $15.35 | $16.24 | $16.24 | 14,976,424 |
| 2020-12-28 | $16.76 | $17.20 | $15.74 | $17.07 | $17.07 | 18,968,089 |
| 2020-12-24 | $14.46 | $15.35 | $14.26 | $14.90 | $14.90 | 10,840,977 |
| 2020-12-23 | $13.90 | $15.14 | $13.61 | $14.02 | $14.02 | 15,546,477 |
| 2020-12-22 | $13.69 | $14.17 | $12.56 | $13.45 | $13.45 | 15,116,817 |
| 2020-12-21 | $12.59 | $13.95 | $12.13 | $13.25 | $13.25 | 19,575,331 |
| 2020-12-18 | $11.24 | $12.36 | $11.07 | $12.08 | $12.08 | 19,455,327 |
| 2020-12-17 | $10.84 | $11.03 | $10.56 | $11.02 | $11.02 | 7,773,436 |
| 2020-12-16 | $10.99 | $11.10 | $10.70 | $10.88 | $10.88 | 7,232,134 |
| 2020-12-15 | $11.50 | $11.51 | $11.05 | $11.05 | $11.05 | 7,250,257 |
| 2020-12-14 | $11.55 | $11.55 | $11.12 | $11.23 | $11.23 | 7,926,299 |
| 2020-12-11 | $11.52 | $11.67 | $11.07 | $11.36 | $11.36 | 6,535,784 |
| 2020-12-10 | $11.42 | $11.80 | $11.27 | $11.50 | $11.50 | 10,395,583 |
| 2020-12-09 | $11.47 | $11.76 | $10.85 | $11.27 | $11.27 | 14,610,268 |
| 2020-12-08 | $11.45 | $11.50 | $11.05 | $11.18 | $11.18 | 19,322,398 |
| 2020-12-07 | $10.74 | $11.04 | $10.56 | $10.94 | $10.94 | 17,597,005 |
| 2020-12-04 | $10.30 | $10.74 | $10.23 | $10.51 | $10.51 | 7,121,405 |
| 2020-12-03 | $10.33 | $10.33 | $10.21 | $10.25 | $10.25 | 1,347,210 |
| 2020-12-02 | $10.25 | $10.35 | $10.15 | $10.25 | $10.25 | 1,223,873 |
| 2020-12-01 | $10.41 | $10.41 | $10.22 | $10.26 | $10.26 | 2,075,888 |
| 2020-11-30 | $10.44 | $10.48 | $10.22 | $10.39 | $10.39 | 3,171,200 |
| 2020-11-27 | $10.32 | $10.50 | $10.26 | $10.27 | $10.27 | 3,456,671 |
| 2020-11-25 | $10.03 | $10.35 | $10.01 | $10.29 | $10.29 | 5,184,001 |
| 2020-11-24 | $10.02 | $10.03 | $9.98 | $10.01 | $10.01 | 4,498,790 |
| 2020-11-23 | $10.06 | $10.06 | $9.96 | $10.01 | $10.01 | 1,918,044 |
| 2020-11-20 | $10.00 | $10.17 | $9.97 | $10.04 | $10.04 | 3,836,554 |
| 2020-11-19 | $10.00 | $10.01 | $9.96 | $9.99 | $9.99 | 924,954 |
| 2020-11-18 | $10.01 | $10.03 | $9.96 | $9.98 | $9.98 | 756,963 |
| 2020-11-17 | $10.04 | $10.05 | $9.97 | $10.00 | $10.00 | 677,667 |
| 2020-11-16 | $10.07 | $10.08 | $9.97 | $9.99 | $9.99 | 833,254 |
| 2020-11-13 | $9.92 | $10.00 | $9.91 | $9.97 | $9.97 | 1,905,220 |
| 2020-11-12 | $9.96 | $9.98 | $9.92 | $9.94 | $9.94 | 749,605 |
| 2020-11-11 | $9.95 | $9.99 | $9.94 | $9.95 | $9.95 | 1,168,251 |
| 2020-11-10 | $9.96 | $10.04 | $9.95 | $9.98 | $9.98 | 2,134,249 |
| 2020-11-09 | $10.04 | $10.18 | $9.99 | $10.03 | $10.03 | 896,765 |
| 2020-11-06 | $10.02 | $10.10 | $9.98 | $10.03 | $10.03 | 1,112,654 |
| 2020-11-05 | $10.05 | $10.14 | $10.00 | $10.08 | $10.08 | 762,858 |
| 2020-11-04 | $9.97 | $10.11 | $9.97 | $10.06 | $10.06 | 998,855 |
| 2020-11-03 | $9.97 | $10.00 | $9.94 | $9.99 | $9.99 | 680,177 |
| 2020-11-02 | $9.95 | $9.99 | $9.92 | $9.98 | $9.98 | 832,634 |
| 2020-10-30 | $9.90 | $10.04 | $9.87 | $10.02 | $10.02 | 2,344,515 |
| 2020-10-29 | $9.98 | $10.00 | $9.94 | $9.98 | $9.98 | 4,225,920 |
| 2020-10-28 | $10.00 | $10.05 | $9.91 | $9.99 | $9.99 | 3,894,578 |
| 2020-10-27 | $10.06 | $10.15 | $10.06 | $10.08 | $10.08 | 1,278,203 |
| 2020-10-26 | $10.11 | $10.21 | $10.02 | $10.10 | $10.10 | 2,814,498 |
| 2020-10-23 | $10.20 | $10.25 | $10.08 | $10.20 | $10.20 | 2,620,646 |
| 2020-10-22 | $10.24 | $10.29 | $10.09 | $10.15 | $10.15 | 6,352,729 |
| 2020-10-21 | $10.33 | $10.35 | $10.10 | $10.22 | $10.22 | 3,893,030 |
| 2020-10-20 | $10.58 | $10.59 | $10.25 | $10.35 | $10.35 | 3,004,661 |
| 2020-10-19 | $10.72 | $10.88 | $10.51 | $10.64 | $10.64 | 1,402,829 |
| 2020-10-16 | $10.65 | $11.01 | $10.57 | $10.68 | $10.68 | 4,722,829 |
| 2020-10-15 | $10.40 | $10.55 | $10.35 | $10.47 | $10.47 | 1,751,474 |
| 2020-10-14 | $10.68 | $10.68 | $10.35 | $10.52 | $10.52 | 3,046,213 |
| 2020-10-13 | $10.70 | $10.79 | $10.47 | $10.59 | $10.59 | 2,289,759 |
| 2020-10-12 | $10.75 | $10.77 | $10.61 | $10.68 | $10.68 | 3,234,869 |
| 2020-10-09 | $10.75 | $10.78 | $10.31 | $10.57 | $10.57 | 8,507,821 |
| 2020-10-08 | $10.76 | $10.80 | $10.52 | $10.60 | $10.60 | 5,244,304 |
| 2020-10-07 | $11.05 | $11.34 | $10.51 | $10.70 | $10.70 | 8,075,691 |
| 2020-10-06 | $11.28 | $11.79 | $10.70 | $10.97 | $10.97 | 27,822,320 |
| 2020-10-05 | $13.19 | $13.19 | $12.49 | $12.68 | $12.68 | 1,209,262 |
| 2020-10-02 | $12.33 | $13.04 | $12.33 | $12.93 | $12.93 | 1,004,738 |
| 2020-10-01 | $12.78 | $12.94 | $12.40 | $12.94 | $12.94 | 771,092 |
| 2020-09-30 | $13.02 | $13.22 | $12.35 | $12.46 | $12.46 | 1,387,031 |
| 2020-09-29 | $12.50 | $13.17 | $12.31 | $13.14 | $13.14 | 1,856,612 |
| 2020-09-28 | $12.14 | $12.40 | $11.88 | $12.40 | $12.40 | 972,830 |
| 2020-09-25 | $11.59 | $11.99 | $11.55 | $11.98 | $11.98 | 688,858 |
| 2020-09-24 | $11.42 | $11.90 | $11.05 | $11.65 | $11.65 | 1,071,264 |
| 2020-09-23 | $12.18 | $12.20 | $11.50 | $11.66 | $11.66 | 1,714,210 |
| 2020-09-22 | $11.99 | $12.25 | $11.88 | $12.00 | $12.00 | 1,336,188 |
| 2020-09-21 | $12.71 | $12.78 | $11.70 | $11.93 | $11.93 | 1,970,900 |
| 2020-09-18 | $12.51 | $12.74 | $12.25 | $12.56 | $12.56 | 922,024 |
| 2020-09-17 | $12.00 | $13.35 | $11.95 | $12.40 | $12.40 | 2,133,448 |
| 2020-09-16 | $12.16 | $12.52 | $12.01 | $12.20 | $12.20 | 2,407,447 |
| 2020-09-15 | $12.14 | $12.58 | $11.79 | $12.15 | $12.15 | 5,531,130 |
| 2020-09-14 | $11.74 | $11.83 | $11.52 | $11.75 | $11.75 | 668,550 |
| 2020-09-11 | $11.60 | $11.69 | $11.15 | $11.58 | $11.58 | 855,067 |
| 2020-09-10 | $11.12 | $11.35 | $10.90 | $11.20 | $11.20 | 1,292,011 |
| 2020-09-09 | $10.88 | $11.14 | $10.85 | $11.10 | $11.10 | 495,384 |
| 2020-09-08 | $10.86 | $11.33 | $10.76 | $11.10 | $11.10 | 1,498,075 |
| 2020-09-04 | $10.84 | $11.12 | $10.65 | $10.95 | $10.95 | 1,541,436 |
| 2020-09-03 | $10.75 | $10.84 | $10.55 | $10.72 | $10.72 | 536,996 |
| 2020-09-02 | $10.58 | $10.75 | $10.57 | $10.69 | $10.69 | 1,404,385 |
| 2020-09-01 | $10.53 | $10.62 | $10.48 | $10.56 | $10.56 | 287,850 |
| 2020-08-31 | $10.50 | $10.52 | $10.40 | $10.50 | $10.50 | 1,071,169 |
| 2020-08-28 | $10.50 | $10.50 | $10.36 | $10.43 | $10.43 | 129,656 |
| 2020-08-27 | $10.55 | $10.55 | $10.36 | $10.42 | $10.42 | 504,706 |
| 2020-08-26 | $10.58 | $10.65 | $10.45 | $10.45 | $10.45 | 500,403 |
| 2020-08-25 | $10.55 | $10.55 | $10.40 | $10.55 | $10.55 | 512,628 |
| 2020-08-24 | $10.50 | $10.59 | $10.36 | $10.59 | $10.59 | 593,768 |
| 2020-08-21 | $10.50 | $10.50 | $10.35 | $10.50 | $10.50 | 180,038 |
| 2020-08-20 | $10.53 | $10.53 | $10.35 | $10.39 | $10.39 | 226,636 |
| 2020-08-19 | $10.55 | $10.59 | $10.40 | $10.48 | $10.48 | 488,598 |
| 2020-08-18 | $10.60 | $10.60 | $10.44 | $10.49 | $10.49 | 533,250 |
| 2020-08-17 | $10.50 | $10.65 | $10.50 | $10.57 | $10.57 | 382,889 |
| 2020-08-14 | $10.50 | $10.56 | $10.48 | $10.50 | $10.50 | 235,858 |
| 2020-08-13 | $10.57 | $10.58 | $10.45 | $10.50 | $10.50 | 859,485 |
| 2020-08-12 | $10.55 | $10.59 | $10.49 | $10.51 | $10.51 | 1,861,398 |
| 2020-08-11 | $10.64 | $10.65 | $10.48 | $10.50 | $10.50 | 720,473 |
| 2020-08-10 | $10.65 | $10.65 | $10.49 | $10.49 | $10.49 | 686,645 |
| 2020-08-07 | $10.68 | $10.73 | $10.50 | $10.50 | $10.50 | 840,850 |
| 2020-08-06 | $10.64 | $10.70 | $10.55 | $10.60 | $10.60 | 319,281 |
| 2020-08-05 | $10.70 | $10.70 | $10.51 | $10.65 | $10.65 | 280,967 |
| 2020-08-04 | $10.63 | $10.73 | $10.48 | $10.58 | $10.58 | 220,933 |
| 2020-08-03 | $10.75 | $10.75 | $10.38 | $10.60 | $10.60 | 1,343,603 |
| 2020-07-31 | $10.72 | $10.79 | $10.30 | $10.55 | $10.55 | 1,300,793 |
| 2020-07-30 | $10.90 | $10.90 | $10.57 | $10.65 | $10.65 | 1,069,462 |
| 2020-07-29 | $10.97 | $11.00 | $10.74 | $10.85 | $10.85 | 431,571 |
| 2020-07-28 | $11.11 | $11.20 | $10.97 | $11.00 | $11.00 | 631,455 |
| 2020-07-27 | $11.20 | $11.61 | $11.04 | $11.07 | $11.07 | 1,434,889 |
| 2020-07-24 | $11.10 | $11.15 | $10.96 | $11.07 | $11.07 | 366,454 |
| 2020-07-23 | $11.21 | $11.33 | $10.90 | $11.02 | $11.02 | 1,235,650 |
| 2020-07-22 | $11.39 | $11.40 | $11.09 | $11.20 | $11.20 | 1,672,813 |
| 2020-07-21 | $11.21 | $11.34 | $11.08 | $11.13 | $11.13 | 1,932,959 |
| 2020-07-20 | $11.09 | $11.19 | $10.94 | $11.16 | $11.16 | 1,470,418 |
| 2020-07-17 | $11.05 | $11.19 | $10.96 | $11.05 | $11.05 | 364,092 |
| 2020-07-16 | $11.35 | $11.35 | $10.94 | $10.95 | $10.95 | 344,869 |
| 2020-07-15 | $11.10 | $11.20 | $10.97 | $10.99 | $10.99 | 837,836 |
| 2020-07-14 | $11.02 | $11.20 | $10.82 | $10.97 | $10.97 | 435,472 |
| 2020-07-13 | $11.40 | $11.50 | $10.92 | $11.10 | $11.10 | 521,588 |
| 2020-07-10 | $11.25 | $11.40 | $11.03 | $11.23 | $11.23 | 985,743 |
| 2020-07-09 | $10.98 | $10.99 | $10.73 | $10.99 | $10.99 | 171,948 |
| 2020-07-08 | $10.87 | $10.99 | $10.66 | $10.82 | $10.82 | 285,721 |
| 2020-07-07 | $11.23 | $11.23 | $10.70 | $10.84 | $10.84 | 286,529 |
| 2020-07-06 | $11.23 | $11.23 | $10.80 | $10.94 | $10.94 | 365,841 |
| 2020-07-02 | $11.25 | $11.25 | $10.79 | $10.85 | $10.85 | 275,369 |
| 2020-07-01 | $11.25 | $11.25 | $10.89 | $10.96 | $10.96 | 348,294 |
| 2020-06-30 | $11.30 | $11.35 | $10.90 | $11.18 | $11.18 | 739,643 |
| 2020-06-29 | $11.04 | $11.24 | $10.78 | $11.03 | $11.03 | 193,095 |
| 2020-06-26 | $11.27 | $11.27 | $10.56 | $10.94 | $10.94 | 271,797 |
| 2020-06-25 | $11.22 | $11.22 | $10.73 | $10.99 | $10.99 | 238,812 |
| 2020-06-24 | $11.21 | $11.25 | $10.60 | $10.95 | $10.95 | 365,466 |
| 2020-06-23 | $11.20 | $11.50 | $10.98 | $11.08 | $11.08 | 447,656 |
| 2020-06-22 | $10.94 | $12.52 | $10.55 | $11.02 | $11.02 | 2,313,140 |
| 2020-06-19 | $10.88 | $10.88 | $10.44 | $10.60 | $10.60 | 1,283,764 |
| 2020-06-18 | $10.40 | $10.77 | $10.35 | $10.60 | $10.60 | 130,440 |
| 2020-06-17 | $10.50 | $10.60 | $10.39 | $10.50 | $10.50 | 403,643 |
| 2020-06-16 | $11.36 | $11.36 | $10.25 | $10.40 | $10.40 | 410,310 |
| 2020-06-15 | $10.25 | $10.50 | $10.19 | $10.33 | $10.33 | 212,273 |
| 2020-06-12 | $10.07 | $10.33 | $10.07 | $10.20 | $10.20 | 1,441,855 |
Clover Health Investments Corp - Class A (CLOV) News Headlines
Recent Clover Health Investments Corp - Class A (CLOV) News
Similar Companies to Clover Health Investments Corp - Class A (CLOV) in the Healthcare Plans Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CVS Health Corp | CVS | Healthcare Plans | Healthcare | 290,205 |
| Unitedhealth Group Inc | UNH | Healthcare Plans | Healthcare | 265,000 |
| Anthem Inc | ANTM | Healthcare Plans | Healthcare | 55,000 |
| Cigna Corp | CI | Healthcare Plans | Healthcare | 50,400 |
| Humana Inc | HUM | Healthcare Plans | Healthcare | 47,000 |
| Centene Corp | CNC | Healthcare Plans | Healthcare | 39,000 |
| Molina Healthcare Inc | MOH | Healthcare Plans | Healthcare | 15,000 |
| Oscar Health Inc - Class A | OSCR | Healthcare Plans | Healthcare | 7,000 |
| Magellan Health Inc | MGLN | Healthcare Plans | Healthcare | 5,100 |
| Triple-S Management Corp | GTS | Healthcare Plans | Healthcare | 4,100 |