EVgo Inc - Class A (EVGO) Exchange: NASDAQ
Data as of May 9, 2025
$2.54 ($-0.02) -0.78%
EVgo Inc - Class A - Daily Information
Click for more stock information on EVgo Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.61 |
| Previous Close | $2.54 |
| High | $2.70 |
| Low | $2.52 |
| Adjusted Open | $2.61 |
| Previous Adjusted Close | $2.54 |
| Adjusted High | $2.70 |
| Adjusted Low | $2.52 |
About EVgo Inc - Class A (EVGO)
Invest in EVgo Inc - Class A (EVGO)
Historical Stock Data for EVgo Inc - Class A (EVGO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $2.61 | $2.70 | $2.52 | $2.54 | $2.54 | 3,272,910 |
| 2025-04-22 | $2.49 | $2.61 | $2.48 | $2.56 | $2.56 | 1,914,266 |
| 2025-04-21 | $2.53 | $2.57 | $2.39 | $2.47 | $2.47 | 1,964,071 |
| 2025-04-17 | $2.53 | $2.59 | $2.48 | $2.53 | $2.53 | 1,767,824 |
| 2025-04-16 | $2.54 | $2.60 | $2.46 | $2.53 | $2.53 | 2,376,454 |
| 2025-04-15 | $2.68 | $2.72 | $2.52 | $2.55 | $2.55 | 3,068,068 |
| 2025-04-14 | $2.74 | $2.85 | $2.69 | $2.71 | $2.71 | 3,187,997 |
| 2025-04-11 | $2.53 | $2.72 | $2.48 | $2.71 | $2.71 | 2,616,277 |
| 2025-04-10 | $2.51 | $2.60 | $2.43 | $2.53 | $2.53 | 3,338,683 |
| 2025-04-09 | $2.38 | $2.67 | $2.30 | $2.59 | $2.59 | 5,178,893 |
| 2025-04-08 | $2.66 | $2.72 | $2.38 | $2.41 | $2.41 | 5,315,879 |
| 2025-04-07 | $2.43 | $2.79 | $2.37 | $2.57 | $2.57 | 6,392,184 |
| 2025-04-04 | $2.42 | $2.57 | $2.30 | $2.57 | $2.57 | 4,837,236 |
| 2025-04-03 | $2.48 | $2.60 | $2.40 | $2.55 | $2.55 | 5,560,739 |
| 2025-04-02 | $2.65 | $2.75 | $2.61 | $2.65 | $2.65 | 2,832,629 |
| 2025-04-01 | $2.67 | $2.76 | $2.60 | $2.71 | $2.71 | 2,339,831 |
| 2025-03-31 | $2.73 | $2.76 | $2.61 | $2.66 | $2.66 | 3,125,145 |
| 2025-03-28 | $2.87 | $2.93 | $2.77 | $2.82 | $2.82 | 3,592,433 |
| 2025-03-27 | $2.81 | $2.99 | $2.73 | $2.90 | $2.90 | 3,900,393 |
| 2025-03-26 | $2.87 | $2.94 | $2.71 | $2.79 | $2.79 | 2,849,387 |
| 2025-03-25 | $2.82 | $2.88 | $2.76 | $2.85 | $2.85 | 3,313,194 |
| 2025-03-24 | $2.83 | $3.06 | $2.80 | $2.82 | $2.82 | 4,377,469 |
| 2025-03-21 | $2.68 | $2.79 | $2.62 | $2.76 | $2.76 | 11,015,176 |
| 2025-03-20 | $2.67 | $2.82 | $2.67 | $2.75 | $2.75 | 4,083,089 |
| 2025-03-19 | $2.56 | $2.75 | $2.56 | $2.67 | $2.67 | 2,757,229 |
| 2025-03-18 | $2.55 | $2.65 | $2.47 | $2.56 | $2.56 | 2,713,886 |
| 2025-03-17 | $2.43 | $2.62 | $2.43 | $2.58 | $2.58 | 3,504,202 |
| 2025-03-14 | $2.38 | $2.45 | $2.35 | $2.40 | $2.40 | 2,859,573 |
| 2025-03-13 | $2.41 | $2.46 | $2.33 | $2.37 | $2.37 | 3,153,068 |
| 2025-03-12 | $2.52 | $2.55 | $2.40 | $2.40 | $2.40 | 3,857,834 |
| 2025-03-11 | $2.40 | $2.53 | $2.32 | $2.51 | $2.51 | 4,090,431 |
| 2025-03-10 | $2.52 | $2.56 | $2.40 | $2.44 | $2.44 | 5,462,575 |
| 2025-03-07 | $2.51 | $2.67 | $2.49 | $2.58 | $2.58 | 3,602,188 |
| 2025-03-06 | $2.49 | $2.57 | $2.44 | $2.51 | $2.51 | 3,345,894 |
| 2025-03-05 | $2.45 | $2.59 | $2.38 | $2.56 | $2.56 | 3,562,145 |
| 2025-03-04 | $2.40 | $2.54 | $2.20 | $2.48 | $2.48 | 8,156,796 |
| 2025-03-03 | $2.70 | $2.74 | $2.44 | $2.44 | $2.44 | 5,384,873 |
| 2025-02-28 | $2.66 | $2.73 | $2.56 | $2.65 | $2.65 | 2,778,506 |
| 2025-02-27 | $2.75 | $2.82 | $2.65 | $2.66 | $2.66 | 3,039,426 |
| 2025-02-26 | $2.72 | $2.85 | $2.68 | $2.73 | $2.73 | 3,262,435 |
| 2025-02-25 | $2.66 | $2.74 | $2.61 | $2.69 | $2.69 | 2,968,561 |
| 2025-02-24 | $2.94 | $2.94 | $2.65 | $2.67 | $2.67 | 4,247,410 |
| 2025-02-21 | $3.07 | $3.09 | $2.83 | $2.91 | $2.91 | 3,751,520 |
| 2025-02-20 | $3.13 | $3.14 | $2.96 | $3.05 | $3.05 | 2,103,091 |
| 2025-02-19 | $3.01 | $3.20 | $2.99 | $3.13 | $3.13 | 3,377,877 |
| 2025-02-18 | $3.03 | $3.06 | $2.95 | $3.02 | $3.02 | 3,633,365 |
| 2025-02-14 | $2.97 | $3.05 | $2.94 | $3.03 | $3.03 | 2,716,858 |
| 2025-02-13 | $2.84 | $2.97 | $2.77 | $2.95 | $2.95 | 3,021,286 |
| 2025-02-12 | $2.74 | $2.93 | $2.67 | $2.85 | $2.85 | 3,678,159 |
| 2025-02-11 | $2.89 | $2.89 | $2.67 | $2.74 | $2.74 | 6,910,016 |
| 2025-02-10 | $3.10 | $3.12 | $2.90 | $2.92 | $2.92 | 4,598,551 |
| 2025-02-07 | $3.33 | $3.35 | $3.01 | $3.09 | $3.09 | 5,749,688 |
| 2025-02-06 | $3.38 | $3.47 | $3.33 | $3.34 | $3.34 | 1,966,820 |
| 2025-02-05 | $3.49 | $3.54 | $3.34 | $3.36 | $3.36 | 2,939,374 |
| 2025-02-04 | $3.46 | $3.59 | $3.42 | $3.46 | $3.46 | 2,388,671 |
| 2025-02-03 | $3.22 | $3.49 | $3.18 | $3.45 | $3.45 | 4,661,495 |
| 2025-01-31 | $3.51 | $3.58 | $3.45 | $3.47 | $3.47 | 3,699,874 |
| 2025-01-30 | $3.48 | $3.55 | $3.45 | $3.46 | $3.46 | 3,549,157 |
| 2025-01-29 | $3.45 | $3.50 | $3.31 | $3.38 | $3.38 | 4,855,819 |
| 2025-01-28 | $3.43 | $3.49 | $3.32 | $3.46 | $3.46 | 4,303,029 |
| 2025-01-27 | $3.41 | $3.57 | $3.33 | $3.43 | $3.43 | 5,725,849 |
| 2025-01-24 | $3.16 | $3.46 | $3.14 | $3.44 | $3.44 | 7,956,486 |
| 2025-01-23 | $3.03 | $3.23 | $3.01 | $3.17 | $3.17 | 5,310,969 |
| 2025-01-22 | $3.29 | $3.32 | $3.08 | $3.10 | $3.10 | 6,664,028 |
| 2025-01-21 | $3.38 | $3.40 | $3.18 | $3.31 | $3.31 | 7,974,431 |
| 2025-01-17 | $3.62 | $3.65 | $3.38 | $3.41 | $3.41 | 6,059,623 |
| 2025-01-16 | $3.84 | $3.85 | $3.58 | $3.59 | $3.59 | 6,215,454 |
| 2025-01-15 | $3.87 | $4.00 | $3.79 | $3.89 | $3.89 | 4,382,651 |
| 2025-01-14 | $3.99 | $4.00 | $3.71 | $3.74 | $3.74 | 7,567,077 |
| 2025-01-13 | $3.97 | $3.97 | $3.74 | $3.92 | $3.92 | 5,796,652 |
| 2025-01-10 | $4.09 | $4.13 | $3.92 | $4.06 | $4.06 | 5,134,055 |
| 2025-01-08 | $4.36 | $4.38 | $4.03 | $4.13 | $4.13 | 5,839,100 |
| 2025-01-07 | $4.38 | $4.51 | $4.27 | $4.46 | $4.46 | 4,011,053 |
| 2025-01-06 | $4.39 | $4.51 | $4.27 | $4.34 | $4.34 | 5,344,332 |
| 2025-01-03 | $4.20 | $4.37 | $4.20 | $4.32 | $4.32 | 4,992,932 |
| 2025-01-02 | $4.14 | $4.28 | $4.07 | $4.19 | $4.19 | 4,785,714 |
| 2024-12-31 | $4.13 | $4.24 | $3.98 | $4.05 | $4.05 | 5,208,312 |
| 2024-12-30 | $4.10 | $4.15 | $3.94 | $4.10 | $4.10 | 4,599,636 |
| 2024-12-27 | $4.31 | $4.33 | $4.11 | $4.20 | $4.20 | 5,661,849 |
| 2024-12-26 | $4.23 | $4.39 | $4.13 | $4.34 | $4.34 | 4,689,346 |
| 2024-12-24 | $4.22 | $4.31 | $4.18 | $4.27 | $4.27 | 2,888,671 |
| 2024-12-23 | $4.35 | $4.45 | $4.23 | $4.25 | $4.25 | 4,319,301 |
| 2024-12-20 | $4.20 | $4.38 | $4.11 | $4.36 | $4.36 | 8,895,472 |
| 2024-12-19 | $4.51 | $4.51 | $4.24 | $4.28 | $4.28 | 7,658,282 |
| 2024-12-18 | $4.73 | $4.79 | $4.39 | $4.46 | $4.46 | 11,053,988 |
| 2024-12-17 | $4.89 | $4.94 | $4.35 | $4.68 | $4.68 | 46,020,163 |
| 2024-12-16 | $5.92 | $6.37 | $5.72 | $6.32 | $6.32 | 6,662,408 |
| 2024-12-13 | $6.79 | $6.89 | $5.94 | $6.09 | $6.09 | 12,583,452 |
| 2024-12-12 | $6.41 | $6.47 | $6.17 | $6.22 | $6.22 | 5,646,519 |
| 2024-12-11 | $6.64 | $6.89 | $6.16 | $6.47 | $6.47 | 4,436,995 |
| 2024-12-10 | $6.56 | $7.15 | $6.50 | $6.58 | $6.58 | 5,193,631 |
| 2024-12-09 | $6.50 | $6.92 | $6.41 | $6.61 | $6.61 | 4,018,842 |
| 2024-12-06 | $6.34 | $6.46 | $6.22 | $6.37 | $6.37 | 3,311,488 |
| 2024-12-05 | $6.17 | $6.70 | $6.16 | $6.28 | $6.28 | 4,578,086 |
| 2024-12-04 | $6.39 | $6.43 | $6.10 | $6.14 | $6.14 | 4,718,809 |
| 2024-12-03 | $6.50 | $6.60 | $6.31 | $6.39 | $6.39 | 3,006,183 |
| 2024-12-02 | $6.57 | $6.72 | $6.28 | $6.51 | $6.51 | 4,636,730 |
| 2024-11-29 | $6.48 | $6.92 | $6.39 | $6.51 | $6.51 | 4,216,757 |
| 2024-11-27 | $6.69 | $6.84 | $6.34 | $6.47 | $6.47 | 3,224,828 |
| 2024-11-26 | $6.49 | $6.54 | $6.18 | $6.49 | $6.49 | 4,975,580 |
| 2024-11-25 | $6.41 | $6.83 | $6.34 | $6.58 | $6.58 | 8,527,365 |
| 2024-11-22 | $6.20 | $6.43 | $6.02 | $6.36 | $6.36 | 5,451,602 |
| 2024-11-21 | $6.00 | $6.45 | $5.87 | $6.25 | $6.25 | 6,148,087 |
| 2024-11-20 | $6.17 | $6.19 | $5.65 | $5.98 | $5.98 | 7,345,113 |
| 2024-11-19 | $5.40 | $6.00 | $5.35 | $5.83 | $5.83 | 8,226,012 |
| 2024-11-18 | $5.07 | $5.86 | $5.04 | $5.37 | $5.37 | 8,261,213 |
| 2024-11-15 | $5.00 | $5.14 | $4.81 | $5.06 | $5.06 | 6,419,950 |
| 2024-11-14 | $5.27 | $5.33 | $4.97 | $5.05 | $5.05 | 6,418,443 |
| 2024-11-13 | $5.00 | $5.48 | $4.90 | $5.20 | $5.20 | 12,784,456 |
| 2024-11-12 | $6.36 | $6.63 | $4.75 | $4.89 | $4.89 | 25,222,571 |
| 2024-11-11 | $5.56 | $5.63 | $5.34 | $5.40 | $5.40 | 8,836,578 |
| 2024-11-08 | $6.18 | $6.19 | $5.49 | $5.54 | $5.54 | 9,373,282 |
| 2024-11-07 | $6.69 | $6.93 | $5.77 | $6.13 | $6.13 | 12,927,057 |
| 2024-11-06 | $6.47 | $6.99 | $6.44 | $6.67 | $6.67 | 11,091,930 |
| 2024-11-05 | $7.45 | $7.78 | $7.43 | $7.51 | $7.51 | 3,508,574 |
| 2024-11-04 | $7.83 | $8.09 | $7.42 | $7.48 | $7.48 | 5,583,782 |
| 2024-11-01 | $7.98 | $8.42 | $7.86 | $7.97 | $7.97 | 3,720,088 |
| 2024-10-31 | $8.39 | $8.39 | $7.82 | $7.84 | $7.84 | 3,163,163 |
| 2024-10-30 | $8.34 | $8.51 | $8.17 | $8.27 | $8.27 | 3,441,145 |
| 2024-10-29 | $8.51 | $8.52 | $7.91 | $8.37 | $8.37 | 4,841,062 |
| 2024-10-28 | $8.85 | $8.90 | $8.42 | $8.52 | $8.52 | 3,872,964 |
| 2024-10-25 | $8.85 | $9.07 | $8.66 | $8.81 | $8.81 | 3,782,344 |
| 2024-10-24 | $8.24 | $9.00 | $8.17 | $8.94 | $8.94 | 5,935,640 |
| 2024-10-23 | $8.20 | $8.39 | $7.94 | $8.01 | $8.01 | 5,150,871 |
| 2024-10-22 | $8.08 | $8.41 | $7.77 | $8.26 | $8.26 | 4,250,849 |
| 2024-10-21 | $8.15 | $8.16 | $7.69 | $8.09 | $8.09 | 5,561,306 |
| 2024-10-18 | $8.38 | $8.69 | $8.13 | $8.26 | $8.26 | 5,360,039 |
| 2024-10-17 | $8.45 | $8.80 | $8.31 | $8.34 | $8.34 | 6,710,207 |
| 2024-10-16 | $7.72 | $8.48 | $7.57 | $8.45 | $8.45 | 7,997,455 |
| 2024-10-15 | $7.33 | $7.76 | $7.29 | $7.63 | $7.63 | 4,622,745 |
| 2024-10-14 | $7.19 | $7.58 | $7.08 | $7.48 | $7.48 | 5,246,100 |
| 2024-10-11 | $6.61 | $7.33 | $6.45 | $7.23 | $7.23 | 8,412,770 |
| 2024-10-10 | $7.58 | $7.94 | $6.61 | $6.69 | $6.69 | 21,504,163 |
| 2024-10-09 | $6.74 | $7.28 | $6.68 | $7.06 | $7.06 | 11,687,432 |
| 2024-10-08 | $6.87 | $7.20 | $6.38 | $6.67 | $6.67 | 8,953,929 |
| 2024-10-07 | $7.09 | $7.23 | $6.31 | $6.93 | $6.93 | 14,205,071 |
| 2024-10-04 | $6.13 | $7.69 | $6.12 | $7.20 | $7.20 | 61,923,494 |
| 2024-10-03 | $5.07 | $6.49 | $4.86 | $6.32 | $6.32 | 121,229,149 |
| 2024-10-02 | $3.82 | $4.00 | $3.81 | $3.93 | $3.93 | 1,703,908 |
| 2024-10-01 | $4.14 | $4.17 | $3.83 | $3.84 | $3.84 | 3,117,850 |
| 2024-09-30 | $4.16 | $4.30 | $4.08 | $4.14 | $4.14 | 1,673,976 |
| 2024-09-27 | $4.16 | $4.39 | $4.13 | $4.19 | $4.19 | 3,818,742 |
| 2024-09-26 | $4.14 | $4.19 | $4.06 | $4.11 | $4.11 | 1,948,203 |
| 2024-09-25 | $4.11 | $4.13 | $3.97 | $4.07 | $4.07 | 2,046,387 |
| 2024-09-24 | $4.14 | $4.27 | $4.07 | $4.13 | $4.13 | 2,038,470 |
| 2024-09-23 | $4.18 | $4.20 | $4.00 | $4.08 | $4.08 | 2,549,939 |
| 2024-09-20 | $4.33 | $4.36 | $4.10 | $4.20 | $4.20 | 7,559,133 |
| 2024-09-19 | $4.50 | $4.54 | $4.26 | $4.33 | $4.33 | 2,983,223 |
| 2024-09-18 | $4.76 | $4.80 | $4.38 | $4.41 | $4.41 | 3,823,428 |
| 2024-09-17 | $4.42 | $4.74 | $4.31 | $4.70 | $4.70 | 3,200,399 |
| 2024-09-16 | $4.50 | $4.53 | $4.21 | $4.35 | $4.35 | 2,211,249 |
| 2024-09-13 | $4.46 | $4.56 | $4.36 | $4.48 | $4.48 | 1,501,889 |
| 2024-09-12 | $4.35 | $4.59 | $4.34 | $4.42 | $4.42 | 2,420,812 |
| 2024-09-11 | $4.06 | $4.30 | $3.97 | $4.30 | $4.30 | 2,077,541 |
| 2024-09-10 | $3.89 | $4.09 | $3.81 | $4.07 | $4.07 | 2,124,465 |
| 2024-09-09 | $4.00 | $4.01 | $3.74 | $3.86 | $3.86 | 2,777,426 |
| 2024-09-06 | $4.17 | $4.52 | $3.90 | $3.94 | $3.94 | 3,763,136 |
| 2024-09-05 | $4.24 | $4.30 | $4.13 | $4.18 | $4.18 | 1,720,316 |
| 2024-09-04 | $4.18 | $4.34 | $4.01 | $4.18 | $4.18 | 1,824,079 |
| 2024-09-03 | $4.46 | $4.52 | $4.04 | $4.17 | $4.17 | 2,767,300 |
| 2024-08-30 | $4.50 | $4.60 | $4.41 | $4.53 | $4.53 | 2,530,930 |
| 2024-08-29 | $4.16 | $4.59 | $4.16 | $4.49 | $4.49 | 3,256,985 |
| 2024-08-28 | $4.32 | $4.34 | $4.07 | $4.14 | $4.14 | 2,451,069 |
| 2024-08-27 | $4.36 | $4.42 | $4.12 | $4.34 | $4.34 | 2,844,324 |
| 2024-08-26 | $4.25 | $4.54 | $4.13 | $4.36 | $4.36 | 4,098,869 |
| 2024-08-23 | $3.79 | $4.24 | $3.74 | $4.21 | $4.21 | 5,628,467 |
| 2024-08-22 | $3.82 | $3.84 | $3.67 | $3.74 | $3.74 | 1,572,205 |
| 2024-08-21 | $3.66 | $3.82 | $3.63 | $3.80 | $3.80 | 1,828,127 |
| 2024-08-20 | $3.75 | $3.77 | $3.56 | $3.66 | $3.66 | 1,651,840 |
| 2024-08-19 | $3.78 | $3.85 | $3.68 | $3.78 | $3.78 | 1,954,737 |
| 2024-08-16 | $3.69 | $3.95 | $3.64 | $3.76 | $3.76 | 2,066,113 |
| 2024-08-15 | $3.70 | $3.82 | $3.60 | $3.70 | $3.70 | 2,185,734 |
| 2024-08-14 | $3.71 | $3.74 | $3.53 | $3.62 | $3.62 | 1,714,713 |
| 2024-08-13 | $3.53 | $3.76 | $3.48 | $3.68 | $3.68 | 2,260,664 |
| 2024-08-12 | $3.66 | $3.70 | $3.49 | $3.50 | $3.50 | 1,827,456 |
| 2024-08-09 | $3.83 | $3.83 | $3.59 | $3.65 | $3.65 | 2,132,709 |
| 2024-08-08 | $3.69 | $3.87 | $3.55 | $3.80 | $3.80 | 2,597,659 |
| 2024-08-07 | $3.75 | $4.02 | $3.63 | $3.63 | $3.63 | 4,385,813 |
| 2024-08-06 | $3.80 | $3.82 | $3.55 | $3.65 | $3.65 | 3,077,090 |
| 2024-08-05 | $3.32 | $4.00 | $3.30 | $3.74 | $3.74 | 5,101,046 |
| 2024-08-02 | $3.40 | $4.02 | $3.35 | $3.77 | $3.77 | 6,136,224 |
| 2024-08-01 | $4.27 | $4.70 | $3.53 | $3.62 | $3.62 | 12,895,179 |
| 2024-07-31 | $3.76 | $4.10 | $3.71 | $3.84 | $3.84 | 3,163,067 |
| 2024-07-30 | $3.78 | $3.86 | $3.63 | $3.71 | $3.71 | 1,692,760 |
| 2024-07-29 | $3.93 | $4.00 | $3.68 | $3.79 | $3.79 | 2,640,685 |
| 2024-07-26 | $3.72 | $4.01 | $3.70 | $3.89 | $3.89 | 3,652,153 |
| 2024-07-25 | $3.77 | $3.81 | $3.52 | $3.62 | $3.62 | 2,353,033 |
| 2024-07-24 | $3.60 | $3.91 | $3.57 | $3.75 | $3.75 | 4,523,253 |
| 2024-07-23 | $3.52 | $3.80 | $3.49 | $3.70 | $3.70 | 3,230,935 |
| 2024-07-22 | $3.53 | $3.60 | $3.32 | $3.52 | $3.52 | 2,581,169 |
| 2024-07-19 | $3.51 | $3.69 | $3.39 | $3.54 | $3.54 | 3,179,152 |
| 2024-07-18 | $3.74 | $3.86 | $3.55 | $3.63 | $3.63 | 2,928,314 |
| 2024-07-17 | $3.92 | $4.14 | $3.57 | $3.72 | $3.72 | 6,486,447 |
| 2024-07-16 | $4.00 | $4.17 | $3.69 | $4.09 | $4.09 | 5,588,613 |
| 2024-07-15 | $4.06 | $4.09 | $3.69 | $4.01 | $4.01 | 5,563,454 |
| 2024-07-12 | $3.48 | $4.05 | $3.47 | $4.00 | $4.00 | 11,819,648 |
| 2024-07-11 | $3.22 | $3.47 | $3.22 | $3.37 | $3.37 | 4,775,807 |
| 2024-07-10 | $2.89 | $3.32 | $2.87 | $3.20 | $3.20 | 6,452,843 |
| 2024-07-09 | $2.84 | $2.88 | $2.70 | $2.86 | $2.86 | 1,917,442 |
| 2024-07-08 | $2.82 | $2.91 | $2.73 | $2.82 | $2.82 | 2,969,002 |
| 2024-07-05 | $2.59 | $2.80 | $2.49 | $2.79 | $2.79 | 4,316,802 |
| 2024-07-03 | $2.35 | $2.55 | $2.35 | $2.53 | $2.53 | 2,530,705 |
| 2024-07-02 | $2.40 | $2.53 | $2.29 | $2.35 | $2.35 | 3,065,185 |
| 2024-07-01 | $2.44 | $2.53 | $2.39 | $2.40 | $2.40 | 1,873,355 |
| 2024-06-28 | $2.56 | $2.58 | $2.39 | $2.45 | $2.45 | 3,067,358 |
| 2024-06-27 | $2.31 | $2.58 | $2.30 | $2.54 | $2.54 | 4,634,911 |
| 2024-06-26 | $2.29 | $2.45 | $2.27 | $2.34 | $2.34 | 3,354,702 |
| 2024-06-25 | $2.25 | $2.47 | $2.25 | $2.31 | $2.31 | 4,978,553 |
| 2024-06-24 | $2.03 | $2.31 | $2.02 | $2.31 | $2.31 | 4,458,583 |
| 2024-06-21 | $1.98 | $2.04 | $1.95 | $2.03 | $2.03 | 3,749,540 |
| 2024-06-20 | $2.04 | $2.05 | $1.95 | $1.96 | $1.96 | 2,697,900 |
| 2024-06-18 | $2.07 | $2.12 | $2.03 | $2.04 | $2.04 | 1,628,163 |
| 2024-06-17 | $2.01 | $2.10 | $2.00 | $2.10 | $2.10 | 1,986,519 |
| 2024-06-14 | $2.05 | $2.09 | $2.02 | $2.04 | $2.04 | 2,157,869 |
| 2024-06-13 | $2.23 | $2.23 | $2.03 | $2.05 | $2.05 | 2,375,913 |
| 2024-06-12 | $2.18 | $2.31 | $2.11 | $2.15 | $2.15 | 3,884,339 |
| 2024-06-11 | $2.07 | $2.16 | $2.03 | $2.14 | $2.14 | 1,620,221 |
| 2024-06-10 | $2.04 | $2.13 | $2.01 | $2.11 | $2.11 | 1,758,452 |
| 2024-06-07 | $2.10 | $2.13 | $2.02 | $2.04 | $2.04 | 1,621,610 |
| 2024-06-06 | $2.13 | $2.19 | $2.08 | $2.13 | $2.13 | 1,670,652 |
| 2024-06-05 | $1.96 | $2.15 | $1.94 | $2.15 | $2.15 | 3,264,880 |
| 2024-06-04 | $1.95 | $1.99 | $1.92 | $1.94 | $1.94 | 1,415,795 |
| 2024-06-03 | $2.05 | $2.10 | $1.92 | $1.95 | $1.95 | 3,085,403 |
| 2024-05-31 | $2.10 | $2.14 | $1.98 | $2.03 | $2.03 | 2,762,448 |
| 2024-05-30 | $2.05 | $2.11 | $2.03 | $2.08 | $2.08 | 1,783,629 |
| 2024-05-29 | $2.03 | $2.08 | $2.02 | $2.05 | $2.05 | 1,785,772 |
| 2024-05-28 | $2.15 | $2.19 | $2.01 | $2.08 | $2.08 | 2,697,086 |
| 2024-05-24 | $2.10 | $2.16 | $2.09 | $2.14 | $2.14 | 2,244,708 |
| 2024-05-23 | $2.24 | $2.24 | $2.06 | $2.10 | $2.10 | 3,257,014 |
| 2024-05-22 | $2.13 | $2.32 | $2.13 | $2.23 | $2.23 | 3,449,044 |
| 2024-05-21 | $2.07 | $2.20 | $2.03 | $2.17 | $2.17 | 2,557,038 |
| 2024-05-20 | $2.26 | $2.30 | $2.03 | $2.08 | $2.08 | 4,941,419 |
| 2024-05-17 | $2.35 | $2.37 | $2.26 | $2.28 | $2.28 | 2,410,741 |
| 2024-05-16 | $2.33 | $2.37 | $2.24 | $2.36 | $2.36 | 4,026,589 |
| 2024-05-15 | $2.40 | $2.50 | $2.26 | $2.36 | $2.36 | 5,337,455 |
| 2024-05-14 | $2.08 | $2.34 | $2.08 | $2.27 | $2.27 | 9,039,183 |
| 2024-05-13 | $1.86 | $2.04 | $1.86 | $1.95 | $1.95 | 3,573,090 |
| 2024-05-10 | $1.99 | $2.03 | $1.80 | $1.86 | $1.86 | 4,081,771 |
| 2024-05-09 | $1.85 | $2.00 | $1.78 | $1.99 | $1.99 | 5,466,957 |
| 2024-05-08 | $1.79 | $1.79 | $1.73 | $1.75 | $1.75 | 2,744,005 |
| 2024-05-07 | $2.08 | $2.08 | $1.75 | $1.79 | $1.79 | 8,757,493 |
| 2024-05-06 | $2.00 | $2.04 | $1.93 | $1.99 | $1.99 | 5,700,741 |
| 2024-05-03 | $1.95 | $2.01 | $1.91 | $1.99 | $1.99 | 4,005,075 |
| 2024-05-02 | $1.98 | $2.02 | $1.83 | $1.90 | $1.90 | 3,652,948 |
| 2024-05-01 | $1.84 | $2.01 | $1.81 | $1.90 | $1.90 | 3,218,163 |
| 2024-04-30 | $1.82 | $1.84 | $1.77 | $1.81 | $1.81 | 1,457,051 |
| 2024-04-29 | $1.83 | $1.87 | $1.80 | $1.83 | $1.83 | 2,066,228 |
| 2024-04-26 | $1.75 | $1.83 | $1.72 | $1.81 | $1.81 | 2,268,261 |
| 2024-04-25 | $1.69 | $1.72 | $1.65 | $1.71 | $1.71 | 2,443,859 |
| 2024-04-24 | $1.78 | $1.83 | $1.71 | $1.72 | $1.72 | 2,293,451 |
| 2024-04-23 | $1.74 | $1.85 | $1.70 | $1.75 | $1.75 | 3,110,816 |
| 2024-04-22 | $1.75 | $1.78 | $1.66 | $1.74 | $1.74 | 3,291,555 |
| 2024-04-19 | $1.76 | $1.79 | $1.70 | $1.73 | $1.73 | 2,341,619 |
| 2024-04-18 | $1.82 | $1.85 | $1.76 | $1.76 | $1.76 | 2,308,873 |
| 2024-04-17 | $1.91 | $1.91 | $1.80 | $1.80 | $1.80 | 2,274,348 |
| 2024-04-16 | $1.88 | $1.91 | $1.82 | $1.88 | $1.88 | 1,631,203 |
| 2024-04-15 | $1.98 | $1.99 | $1.88 | $1.89 | $1.89 | 2,924,366 |
| 2024-04-12 | $2.05 | $2.08 | $1.95 | $1.95 | $1.95 | 2,600,457 |
| 2024-04-11 | $2.09 | $2.13 | $2.04 | $2.06 | $2.06 | 2,335,538 |
| 2024-04-10 | $2.10 | $2.11 | $2.04 | $2.08 | $2.08 | 2,399,673 |
| 2024-04-09 | $2.14 | $2.22 | $2.11 | $2.18 | $2.18 | 2,413,894 |
| 2024-04-08 | $2.16 | $2.19 | $2.09 | $2.11 | $2.11 | 2,393,620 |
| 2024-04-05 | $2.17 | $2.18 | $2.11 | $2.14 | $2.14 | 1,947,659 |
| 2024-04-04 | $2.24 | $2.30 | $2.18 | $2.19 | $2.19 | 2,629,601 |
| 2024-04-03 | $2.21 | $2.25 | $2.16 | $2.21 | $2.21 | 2,140,445 |
| 2024-04-02 | $2.32 | $2.34 | $2.21 | $2.21 | $2.21 | 3,114,999 |
| 2024-04-01 | $2.54 | $2.55 | $2.38 | $2.41 | $2.41 | 1,879,213 |
| 2024-03-28 | $2.45 | $2.62 | $2.44 | $2.51 | $2.51 | 2,472,636 |
| 2024-03-27 | $2.30 | $2.47 | $2.24 | $2.47 | $2.47 | 6,109,535 |
| 2024-03-26 | $2.35 | $2.36 | $2.25 | $2.26 | $2.26 | 2,646,107 |
| 2024-03-25 | $2.31 | $2.48 | $2.29 | $2.31 | $2.31 | 2,428,834 |
| 2024-03-22 | $2.44 | $2.44 | $2.27 | $2.28 | $2.28 | 2,711,058 |
| 2024-03-21 | $2.49 | $2.56 | $2.42 | $2.43 | $2.43 | 1,725,949 |
| 2024-03-20 | $2.36 | $2.50 | $2.31 | $2.46 | $2.46 | 2,122,946 |
| 2024-03-19 | $2.41 | $2.46 | $2.34 | $2.35 | $2.35 | 1,562,584 |
| 2024-03-18 | $2.49 | $2.50 | $2.40 | $2.41 | $2.41 | 1,772,551 |
| 2024-03-15 | $2.47 | $2.52 | $2.41 | $2.50 | $2.50 | 2,574,654 |
| 2024-03-14 | $2.64 | $2.65 | $2.44 | $2.47 | $2.47 | 3,053,685 |
| 2024-03-13 | $2.67 | $2.82 | $2.63 | $2.66 | $2.66 | 1,555,193 |
| 2024-03-12 | $2.74 | $2.75 | $2.62 | $2.68 | $2.68 | 2,590,805 |
| 2024-03-11 | $2.90 | $2.95 | $2.66 | $2.74 | $2.74 | 3,163,496 |
| 2024-03-08 | $2.80 | $3.12 | $2.79 | $2.90 | $2.90 | 4,830,534 |
| 2024-03-07 | $3.08 | $3.15 | $2.76 | $2.78 | $2.78 | 5,252,990 |
| 2024-03-06 | $3.00 | $3.37 | $3.00 | $3.02 | $3.02 | 12,899,804 |
| 2024-03-05 | $2.80 | $2.87 | $2.69 | $2.78 | $2.78 | 3,736,772 |
| 2024-03-04 | $2.91 | $2.97 | $2.80 | $2.86 | $2.86 | 2,691,500 |
| 2024-03-01 | $2.95 | $2.95 | $2.79 | $2.86 | $2.86 | 2,333,542 |
| 2024-02-29 | $2.80 | $2.99 | $2.78 | $2.96 | $2.96 | 4,877,490 |
| 2024-02-28 | $2.62 | $2.76 | $2.59 | $2.73 | $2.73 | 1,753,245 |
| 2024-02-27 | $2.57 | $2.70 | $2.52 | $2.68 | $2.68 | 2,005,028 |
| 2024-02-26 | $2.38 | $2.55 | $2.35 | $2.54 | $2.54 | 1,833,861 |
| 2024-02-23 | $2.36 | $2.44 | $2.30 | $2.39 | $2.39 | 1,660,255 |
| 2024-02-22 | $2.46 | $2.47 | $2.34 | $2.37 | $2.37 | 2,188,513 |
| 2024-02-21 | $2.47 | $2.52 | $2.37 | $2.41 | $2.41 | 2,093,881 |
| 2024-02-20 | $2.57 | $2.59 | $2.48 | $2.51 | $2.51 | 1,336,725 |
| 2024-02-16 | $2.62 | $2.66 | $2.49 | $2.59 | $2.59 | 2,302,721 |
| 2024-02-15 | $2.65 | $2.69 | $2.53 | $2.66 | $2.66 | 2,485,497 |
| 2024-02-14 | $2.46 | $2.65 | $2.45 | $2.63 | $2.63 | 3,582,908 |
| 2024-02-13 | $2.35 | $2.38 | $2.27 | $2.28 | $2.28 | 2,028,601 |
| 2024-02-12 | $2.31 | $2.62 | $2.31 | $2.53 | $2.53 | 4,285,911 |
| 2024-02-09 | $2.24 | $2.34 | $2.22 | $2.31 | $2.31 | 2,116,960 |
| 2024-02-08 | $2.08 | $2.22 | $2.05 | $2.20 | $2.20 | 2,358,671 |
| 2024-02-07 | $2.17 | $2.20 | $2.02 | $2.07 | $2.07 | 2,653,042 |
| 2024-02-06 | $1.97 | $2.17 | $1.93 | $2.16 | $2.16 | 3,677,670 |
| 2024-02-05 | $2.09 | $2.10 | $1.96 | $1.96 | $1.96 | 4,149,467 |
| 2024-02-02 | $2.21 | $2.21 | $2.03 | $2.12 | $2.12 | 4,977,144 |
| 2024-02-01 | $2.33 | $2.38 | $2.21 | $2.26 | $2.26 | 2,647,080 |
| 2024-01-31 | $2.42 | $2.46 | $2.29 | $2.29 | $2.29 | 2,928,303 |
| 2024-01-30 | $2.56 | $2.56 | $2.40 | $2.41 | $2.41 | 2,748,716 |
| 2024-01-29 | $2.51 | $2.63 | $2.46 | $2.57 | $2.57 | 3,183,915 |
| 2024-01-26 | $2.60 | $2.68 | $2.51 | $2.52 | $2.52 | 1,342,219 |
| 2024-01-25 | $2.55 | $2.65 | $2.53 | $2.60 | $2.60 | 1,994,044 |
| 2024-01-24 | $2.82 | $2.85 | $2.51 | $2.52 | $2.52 | 2,367,574 |
| 2024-01-23 | $2.82 | $2.87 | $2.67 | $2.75 | $2.75 | 3,655,604 |
| 2024-01-22 | $2.70 | $2.89 | $2.66 | $2.72 | $2.72 | 4,858,083 |
| 2024-01-19 | $2.67 | $2.67 | $2.48 | $2.66 | $2.66 | 2,873,934 |
| 2024-01-18 | $2.62 | $2.76 | $2.58 | $2.64 | $2.64 | 2,316,104 |
| 2024-01-17 | $2.52 | $2.62 | $2.48 | $2.56 | $2.56 | 2,660,102 |
| 2024-01-16 | $2.70 | $2.70 | $2.48 | $2.55 | $2.55 | 4,290,580 |
| 2024-01-12 | $2.87 | $3.00 | $2.71 | $2.71 | $2.71 | 1,989,411 |
| 2024-01-11 | $2.93 | $2.93 | $2.78 | $2.87 | $2.87 | 2,478,059 |
| 2024-01-10 | $3.05 | $3.08 | $2.84 | $2.93 | $2.93 | 3,173,215 |
| 2024-01-09 | $3.13 | $3.14 | $3.03 | $3.03 | $3.03 | 1,386,577 |
| 2024-01-08 | $3.09 | $3.21 | $3.04 | $3.19 | $3.19 | 1,366,748 |
| 2024-01-05 | $3.10 | $3.22 | $3.03 | $3.09 | $3.09 | 1,289,190 |
| 2024-01-04 | $3.15 | $3.18 | $3.07 | $3.13 | $3.13 | 1,342,706 |
| 2024-01-03 | $3.23 | $3.25 | $3.06 | $3.14 | $3.14 | 2,207,666 |
| 2024-01-02 | $3.51 | $3.52 | $3.29 | $3.30 | $3.30 | 2,253,137 |
| 2023-12-29 | $3.60 | $3.67 | $3.54 | $3.58 | $3.58 | 2,711,423 |
| 2023-12-28 | $3.71 | $3.74 | $3.58 | $3.62 | $3.62 | 1,747,491 |
| 2023-12-27 | $3.74 | $3.75 | $3.61 | $3.71 | $3.71 | 1,843,076 |
| 2023-12-26 | $3.55 | $3.83 | $3.54 | $3.68 | $3.68 | 2,723,135 |
| 2023-12-22 | $3.44 | $3.57 | $3.34 | $3.52 | $3.52 | 1,765,151 |
| 2023-12-21 | $3.54 | $3.66 | $3.28 | $3.42 | $3.42 | 2,857,294 |
| 2023-12-20 | $3.60 | $3.76 | $3.45 | $3.47 | $3.47 | 2,780,203 |
| 2023-12-19 | $3.55 | $3.66 | $3.46 | $3.63 | $3.63 | 2,492,764 |
| 2023-12-18 | $3.46 | $3.74 | $3.40 | $3.50 | $3.50 | 2,302,940 |
| 2023-12-15 | $3.65 | $3.74 | $3.42 | $3.49 | $3.49 | 4,091,150 |
| 2023-12-14 | $3.31 | $3.63 | $3.31 | $3.59 | $3.59 | 5,560,402 |
| 2023-12-13 | $2.95 | $3.24 | $2.88 | $3.22 | $3.22 | 3,123,235 |
| 2023-12-12 | $3.03 | $3.03 | $2.90 | $2.96 | $2.96 | 1,953,523 |
| 2023-12-11 | $3.04 | $3.12 | $2.99 | $3.03 | $3.03 | 1,703,385 |
| 2023-12-08 | $3.00 | $3.11 | $2.97 | $3.04 | $3.04 | 1,908,364 |
| 2023-12-07 | $3.07 | $3.13 | $2.95 | $3.02 | $3.02 | 2,353,872 |
| 2023-12-06 | $3.11 | $3.24 | $3.04 | $3.05 | $3.05 | 2,351,436 |
| 2023-12-05 | $3.30 | $3.31 | $3.00 | $3.02 | $3.02 | 2,880,230 |
| 2023-12-04 | $3.41 | $3.51 | $3.31 | $3.34 | $3.34 | 2,430,687 |
| 2023-12-01 | $3.10 | $3.37 | $3.04 | $3.37 | $3.37 | 2,773,305 |
| 2023-11-30 | $3.21 | $3.33 | $3.11 | $3.12 | $3.12 | 4,821,817 |
| 2023-11-29 | $2.99 | $3.24 | $2.99 | $3.15 | $3.15 | 2,961,257 |
| 2023-11-28 | $3.00 | $3.01 | $2.82 | $2.91 | $2.91 | 2,910,906 |
| 2023-11-27 | $3.15 | $3.22 | $2.98 | $3.03 | $3.03 | 3,232,379 |
| 2023-11-24 | $3.01 | $3.21 | $3.01 | $3.18 | $3.18 | 1,494,998 |
| 2023-11-22 | $2.99 | $3.07 | $2.96 | $3.00 | $3.00 | 1,228,583 |
| 2023-11-21 | $3.09 | $3.10 | $2.93 | $2.95 | $2.95 | 2,281,657 |
| 2023-11-20 | $2.90 | $3.21 | $2.85 | $3.13 | $3.13 | 2,247,118 |
| 2023-11-17 | $2.94 | $3.05 | $2.67 | $2.95 | $2.95 | 3,295,453 |
| 2023-11-16 | $3.30 | $3.31 | $2.98 | $3.01 | $3.01 | 2,848,634 |
| 2023-11-15 | $3.20 | $3.37 | $3.19 | $3.31 | $3.31 | 5,140,429 |
| 2023-11-14 | $2.91 | $3.14 | $2.87 | $3.13 | $3.13 | 4,577,901 |
| 2023-11-13 | $2.52 | $2.85 | $2.47 | $2.76 | $2.76 | 3,866,938 |
| 2023-11-10 | $2.70 | $2.79 | $2.51 | $2.52 | $2.52 | 3,470,396 |
| 2023-11-09 | $2.80 | $2.99 | $2.61 | $2.68 | $2.68 | 5,419,416 |
| 2023-11-08 | $2.78 | $2.91 | $2.55 | $2.71 | $2.71 | 11,238,182 |
| 2023-11-07 | $2.26 | $2.34 | $2.21 | $2.30 | $2.30 | 2,931,074 |
| 2023-11-06 | $2.58 | $2.58 | $2.27 | $2.29 | $2.29 | 2,929,160 |
| 2023-11-03 | $2.41 | $2.54 | $2.41 | $2.49 | $2.49 | 3,502,364 |
| 2023-11-02 | $2.19 | $2.38 | $2.19 | $2.35 | $2.35 | 3,247,745 |
| 2023-11-01 | $2.05 | $2.13 | $2.02 | $2.12 | $2.12 | 1,947,927 |
| 2023-10-31 | $2.05 | $2.09 | $1.88 | $2.07 | $2.07 | 3,798,284 |
| 2023-10-30 | $2.19 | $2.25 | $2.07 | $2.09 | $2.09 | 3,655,068 |
| 2023-10-27 | $2.22 | $2.24 | $2.13 | $2.19 | $2.19 | 2,721,012 |
| 2023-10-26 | $2.20 | $2.31 | $2.18 | $2.22 | $2.22 | 2,577,235 |
| 2023-10-25 | $2.22 | $2.28 | $2.11 | $2.24 | $2.24 | 5,350,113 |
| 2023-10-24 | $2.33 | $2.52 | $2.33 | $2.34 | $2.34 | 2,611,184 |
| 2023-10-23 | $2.48 | $2.51 | $2.28 | $2.32 | $2.32 | 3,432,569 |
| 2023-10-20 | $2.69 | $2.70 | $2.47 | $2.51 | $2.51 | 4,248,063 |
| 2023-10-19 | $2.82 | $2.82 | $2.72 | $2.75 | $2.75 | 2,169,426 |
| 2023-10-18 | $3.08 | $3.08 | $2.80 | $2.83 | $2.83 | 2,822,127 |
| 2023-10-17 | $2.91 | $3.14 | $2.87 | $3.12 | $3.12 | 2,264,081 |
| 2023-10-16 | $2.88 | $2.96 | $2.86 | $2.93 | $2.93 | 1,425,374 |
| 2023-10-13 | $2.90 | $2.95 | $2.82 | $2.87 | $2.87 | 2,253,779 |
| 2023-10-12 | $3.05 | $3.08 | $2.86 | $2.92 | $2.92 | 2,491,996 |
| 2023-10-11 | $3.25 | $3.32 | $3.03 | $3.05 | $3.05 | 1,988,825 |
| 2023-10-10 | $2.95 | $3.21 | $2.90 | $3.18 | $3.18 | 2,860,164 |
| 2023-10-09 | $3.04 | $3.21 | $2.94 | $2.94 | $2.94 | 2,625,507 |
| 2023-10-06 | $3.03 | $3.14 | $2.99 | $3.13 | $3.13 | 1,652,871 |
| 2023-10-05 | $3.12 | $3.13 | $2.99 | $3.06 | $3.06 | 2,179,962 |
| 2023-10-04 | $3.13 | $3.17 | $3.00 | $3.15 | $3.15 | 2,284,575 |
| 2023-10-03 | $3.16 | $3.20 | $3.09 | $3.13 | $3.13 | 2,279,416 |
| 2023-10-02 | $3.35 | $3.40 | $3.17 | $3.20 | $3.20 | 2,949,821 |
| 2023-09-29 | $3.36 | $3.52 | $3.36 | $3.38 | $3.38 | 1,975,784 |
| 2023-09-28 | $3.25 | $3.40 | $3.13 | $3.31 | $3.31 | 3,457,255 |
| 2023-09-27 | $3.36 | $3.38 | $3.15 | $3.25 | $3.25 | 3,711,714 |
| 2023-09-26 | $3.52 | $3.52 | $3.32 | $3.32 | $3.32 | 2,924,770 |
| 2023-09-25 | $3.56 | $3.64 | $3.50 | $3.52 | $3.52 | 1,736,118 |
| 2023-09-22 | $3.65 | $3.74 | $3.55 | $3.59 | $3.59 | 1,915,167 |
| 2023-09-21 | $3.72 | $3.75 | $3.61 | $3.65 | $3.65 | 1,899,295 |
| 2023-09-20 | $3.87 | $3.97 | $3.78 | $3.80 | $3.80 | 1,444,641 |
| 2023-09-19 | $3.75 | $3.88 | $3.70 | $3.86 | $3.86 | 2,063,849 |
| 2023-09-18 | $3.91 | $3.91 | $3.71 | $3.73 | $3.73 | 2,446,313 |
| 2023-09-15 | $4.02 | $4.04 | $3.88 | $3.94 | $3.94 | 5,964,029 |
| 2023-09-14 | $3.87 | $4.07 | $3.87 | $4.04 | $4.04 | 2,115,059 |
| 2023-09-13 | $3.95 | $4.05 | $3.84 | $3.85 | $3.85 | 2,505,562 |
| 2023-09-12 | $3.73 | $3.97 | $3.70 | $3.96 | $3.96 | 2,219,783 |
| 2023-09-11 | $3.69 | $3.78 | $3.57 | $3.75 | $3.75 | 2,618,450 |
| 2023-09-08 | $3.75 | $3.76 | $3.61 | $3.62 | $3.62 | 2,201,848 |
| 2023-09-07 | $3.80 | $3.80 | $3.47 | $3.75 | $3.75 | 4,735,642 |
| 2023-09-06 | $4.15 | $4.17 | $3.83 | $3.87 | $3.87 | 4,145,550 |
| 2023-09-05 | $4.02 | $4.24 | $4.01 | $4.16 | $4.16 | 2,546,807 |
| 2023-09-01 | $4.04 | $4.15 | $4.02 | $4.07 | $4.07 | 1,702,678 |
| 2023-08-31 | $4.13 | $4.21 | $3.97 | $4.02 | $4.02 | 2,903,487 |
| 2023-08-30 | $4.10 | $4.14 | $3.97 | $4.03 | $4.03 | 1,997,498 |
| 2023-08-29 | $3.98 | $4.17 | $3.87 | $4.15 | $4.15 | 2,062,201 |
| 2023-08-28 | $3.88 | $4.00 | $3.85 | $3.98 | $3.98 | 1,669,503 |
| 2023-08-25 | $3.78 | $3.92 | $3.72 | $3.86 | $3.86 | 2,430,037 |
| 2023-08-24 | $3.97 | $3.97 | $3.73 | $3.76 | $3.76 | 3,357,234 |
| 2023-08-23 | $4.06 | $4.17 | $3.95 | $3.97 | $3.97 | 2,690,329 |
| 2023-08-22 | $4.20 | $4.27 | $4.00 | $4.10 | $4.10 | 2,446,596 |
| 2023-08-21 | $4.20 | $4.37 | $4.14 | $4.16 | $4.16 | 2,480,621 |
| 2023-08-18 | $4.13 | $4.28 | $4.08 | $4.18 | $4.18 | 2,086,422 |
| 2023-08-17 | $4.16 | $4.28 | $4.10 | $4.18 | $4.18 | 2,459,217 |
| 2023-08-16 | $4.27 | $4.35 | $4.12 | $4.15 | $4.15 | 2,396,191 |
| 2023-08-15 | $4.32 | $4.44 | $4.24 | $4.27 | $4.27 | 2,335,516 |
| 2023-08-14 | $4.44 | $4.46 | $4.31 | $4.40 | $4.40 | 2,378,002 |
| 2023-08-11 | $4.63 | $4.66 | $4.45 | $4.49 | $4.49 | 2,917,750 |
| 2023-08-10 | $4.81 | $4.82 | $4.65 | $4.73 | $4.73 | 3,017,249 |
| 2023-08-09 | $4.94 | $4.94 | $4.69 | $4.75 | $4.75 | 2,614,772 |
| 2023-08-08 | $4.67 | $5.02 | $4.62 | $4.94 | $4.94 | 3,792,811 |
| 2023-08-07 | $5.40 | $5.43 | $4.62 | $4.80 | $4.80 | 6,023,073 |
| 2023-08-04 | $5.22 | $5.71 | $5.18 | $5.24 | $5.24 | 8,925,620 |
| 2023-08-03 | $4.87 | $5.95 | $4.77 | $5.16 | $5.16 | 26,975,247 |
| 2023-08-02 | $4.28 | $4.31 | $4.13 | $4.24 | $4.24 | 4,100,175 |
| 2023-08-01 | $4.32 | $4.55 | $4.29 | $4.36 | $4.36 | 3,751,800 |
| 2023-07-31 | $4.25 | $4.38 | $4.21 | $4.37 | $4.37 | 3,310,329 |
| 2023-07-28 | $4.09 | $4.23 | $4.06 | $4.22 | $4.22 | 2,544,575 |
| 2023-07-27 | $4.22 | $4.32 | $4.03 | $4.07 | $4.07 | 2,643,134 |
| 2023-07-26 | $4.05 | $4.24 | $4.01 | $4.16 | $4.16 | 3,011,835 |
| 2023-07-25 | $4.15 | $4.20 | $4.01 | $4.02 | $4.02 | 2,286,535 |
| 2023-07-24 | $4.18 | $4.35 | $4.14 | $4.15 | $4.15 | 1,905,362 |
| 2023-07-21 | $4.28 | $4.32 | $4.15 | $4.20 | $4.20 | 1,822,716 |
| 2023-07-20 | $4.31 | $4.34 | $4.20 | $4.23 | $4.23 | 2,272,371 |
| 2023-07-19 | $4.52 | $4.67 | $4.36 | $4.39 | $4.39 | 2,723,332 |
| 2023-07-18 | $4.41 | $4.63 | $4.33 | $4.46 | $4.46 | 4,342,393 |
| 2023-07-17 | $4.03 | $4.70 | $4.01 | $4.37 | $4.37 | 6,855,868 |
| 2023-07-14 | $4.30 | $4.32 | $4.01 | $4.03 | $4.03 | 3,696,773 |
| 2023-07-13 | $4.30 | $4.49 | $4.27 | $4.34 | $4.34 | 2,432,855 |
| 2023-07-12 | $4.54 | $4.57 | $4.26 | $4.29 | $4.29 | 2,543,182 |
| 2023-07-11 | $4.48 | $4.52 | $4.36 | $4.41 | $4.41 | 2,209,422 |
| 2023-07-10 | $4.22 | $4.49 | $4.12 | $4.45 | $4.45 | 2,951,622 |
| 2023-07-07 | $4.16 | $4.44 | $4.16 | $4.23 | $4.23 | 3,159,970 |
| 2023-07-06 | $4.13 | $4.18 | $3.97 | $4.17 | $4.17 | 2,559,608 |
| 2023-07-05 | $4.22 | $4.28 | $4.10 | $4.19 | $4.19 | 2,752,753 |
| 2023-07-03 | $4.07 | $4.38 | $4.05 | $4.25 | $4.25 | 2,732,397 |
| 2023-06-30 | $4.13 | $4.17 | $3.98 | $4.00 | $4.00 | 3,479,761 |
| 2023-06-29 | $3.95 | $4.23 | $3.93 | $4.13 | $4.13 | 4,604,624 |
| 2023-06-28 | $3.86 | $4.00 | $3.82 | $3.95 | $3.95 | 2,602,731 |
| 2023-06-27 | $3.94 | $3.99 | $3.76 | $3.86 | $3.86 | 3,603,012 |
| 2023-06-26 | $3.71 | $3.93 | $3.68 | $3.93 | $3.93 | 3,708,936 |
| 2023-06-23 | $3.80 | $3.80 | $3.45 | $3.68 | $3.68 | 9,453,055 |
| 2023-06-22 | $3.99 | $4.00 | $3.80 | $3.85 | $3.85 | 3,433,730 |
| 2023-06-21 | $4.24 | $4.25 | $3.97 | $4.04 | $4.04 | 4,388,428 |
| 2023-06-20 | $4.30 | $4.53 | $4.21 | $4.28 | $4.28 | 3,687,898 |
| 2023-06-16 | $4.52 | $4.63 | $4.31 | $4.39 | $4.39 | 8,854,027 |
| 2023-06-15 | $4.12 | $4.52 | $4.08 | $4.40 | $4.40 | 5,063,861 |
| 2023-06-14 | $4.29 | $4.40 | $4.02 | $4.14 | $4.14 | 3,778,053 |
| 2023-06-13 | $3.87 | $4.41 | $3.85 | $4.32 | $4.32 | 9,101,375 |
| 2023-06-12 | $3.78 | $3.93 | $3.66 | $3.82 | $3.82 | 6,618,044 |
| 2023-06-09 | $3.93 | $4.12 | $3.60 | $3.84 | $3.84 | 15,731,480 |
| 2023-06-08 | $4.33 | $4.40 | $4.21 | $4.35 | $4.35 | 3,027,315 |
| 2023-06-07 | $4.20 | $4.40 | $4.19 | $4.36 | $4.36 | 3,865,749 |
| 2023-06-06 | $3.95 | $4.23 | $3.89 | $4.17 | $4.17 | 5,029,880 |
| 2023-06-05 | $4.09 | $4.14 | $3.94 | $3.96 | $3.96 | 2,786,201 |
| 2023-06-02 | $4.06 | $4.21 | $3.95 | $4.03 | $4.03 | 3,262,515 |
| 2023-06-01 | $3.96 | $4.11 | $3.85 | $4.01 | $4.01 | 3,118,812 |
| 2023-05-31 | $3.90 | $3.97 | $3.80 | $3.96 | $3.96 | 3,159,928 |
| 2023-05-30 | $3.82 | $4.01 | $3.71 | $3.99 | $3.99 | 5,439,781 |
| 2023-05-26 | $3.83 | $3.84 | $3.67 | $3.70 | $3.70 | 4,971,545 |
| 2023-05-25 | $4.02 | $4.02 | $3.82 | $3.86 | $3.86 | 4,618,685 |
| 2023-05-24 | $3.89 | $3.92 | $3.76 | $3.88 | $3.88 | 4,247,073 |
| 2023-05-23 | $3.90 | $4.14 | $3.87 | $3.89 | $3.89 | 5,509,422 |
| 2023-05-22 | $3.95 | $4.06 | $3.72 | $3.92 | $3.92 | 6,542,312 |
| 2023-05-19 | $4.04 | $4.08 | $3.86 | $3.96 | $3.96 | 9,929,563 |
| 2023-05-18 | $4.26 | $4.29 | $4.02 | $4.16 | $4.16 | 22,492,600 |
| 2023-05-17 | $5.15 | $5.17 | $4.61 | $4.66 | $4.66 | 12,975,178 |
| 2023-05-16 | $5.75 | $5.82 | $5.53 | $5.73 | $5.73 | 1,448,125 |
| 2023-05-15 | $5.74 | $5.88 | $5.56 | $5.80 | $5.80 | 1,001,382 |
| 2023-05-12 | $5.92 | $6.01 | $5.59 | $5.72 | $5.72 | 1,542,605 |
| 2023-05-11 | $5.95 | $6.02 | $5.81 | $5.95 | $5.95 | 725,057 |
| 2023-05-10 | $6.15 | $6.18 | $5.92 | $5.97 | $5.97 | 1,236,093 |
| 2023-05-09 | $6.11 | $6.20 | $5.82 | $6.07 | $6.07 | 2,125,328 |
| 2023-05-08 | $6.16 | $6.48 | $5.99 | $6.44 | $6.44 | 1,685,556 |
| 2023-05-05 | $6.08 | $6.18 | $5.99 | $6.18 | $6.18 | 1,369,466 |
| 2023-05-04 | $5.88 | $6.05 | $5.85 | $5.95 | $5.95 | 976,745 |
| 2023-05-03 | $5.46 | $6.03 | $5.42 | $5.90 | $5.90 | 1,425,342 |
| 2023-05-02 | $5.67 | $5.69 | $5.44 | $5.47 | $5.47 | 1,604,381 |
| 2023-05-01 | $5.99 | $6.00 | $5.67 | $5.68 | $5.68 | 1,496,923 |
| 2023-04-28 | $6.00 | $6.14 | $5.96 | $5.99 | $5.99 | 956,357 |
| 2023-04-27 | $6.00 | $6.12 | $5.93 | $6.09 | $6.09 | 1,028,055 |
| 2023-04-26 | $5.81 | $5.96 | $5.72 | $5.92 | $5.92 | 1,057,193 |
| 2023-04-25 | $6.02 | $6.02 | $5.76 | $5.77 | $5.77 | 1,243,642 |
| 2023-04-24 | $6.25 | $6.25 | $6.01 | $6.06 | $6.06 | 1,046,610 |
| 2023-04-21 | $6.06 | $6.27 | $6.00 | $6.21 | $6.21 | 1,101,495 |
| 2023-04-20 | $6.11 | $6.34 | $6.01 | $6.07 | $6.07 | 1,246,958 |
| 2023-04-19 | $6.16 | $6.43 | $6.04 | $6.28 | $6.28 | 1,324,776 |
| 2023-04-18 | $6.29 | $6.30 | $6.06 | $6.22 | $6.22 | 1,194,593 |
| 2023-04-17 | $6.13 | $6.38 | $6.13 | $6.24 | $6.24 | 1,276,656 |
| 2023-04-14 | $6.25 | $6.37 | $6.02 | $6.16 | $6.16 | 1,206,883 |
| 2023-04-13 | $6.28 | $6.40 | $6.22 | $6.24 | $6.24 | 1,066,933 |
| 2023-04-12 | $6.70 | $6.77 | $6.24 | $6.26 | $6.26 | 1,841,573 |
| 2023-04-11 | $6.62 | $6.69 | $6.42 | $6.59 | $6.59 | 1,342,741 |
| 2023-04-10 | $6.52 | $6.62 | $6.42 | $6.57 | $6.57 | 1,504,483 |
| 2023-04-06 | $6.44 | $6.67 | $6.20 | $6.52 | $6.52 | 1,903,597 |
| 2023-04-05 | $7.20 | $7.20 | $6.44 | $6.49 | $6.49 | 2,611,079 |
| 2023-04-04 | $7.47 | $7.72 | $7.15 | $7.17 | $7.17 | 2,911,648 |
| 2023-04-03 | $7.89 | $7.90 | $7.07 | $7.20 | $7.20 | 3,682,712 |
| 2023-03-31 | $7.12 | $8.16 | $6.97 | $7.79 | $7.79 | 8,798,860 |
| 2023-03-30 | $6.55 | $7.48 | $6.50 | $7.02 | $7.02 | 18,798,694 |
| 2023-03-29 | $5.63 | $5.77 | $5.40 | $5.75 | $5.75 | 1,374,772 |
| 2023-03-28 | $5.60 | $5.68 | $5.47 | $5.57 | $5.57 | 684,038 |
| 2023-03-27 | $5.69 | $5.75 | $5.38 | $5.67 | $5.67 | 936,757 |
| 2023-03-24 | $5.51 | $5.56 | $5.31 | $5.50 | $5.50 | 846,386 |
| 2023-03-23 | $5.77 | $5.89 | $5.56 | $5.59 | $5.59 | 1,039,919 |
| 2023-03-22 | $5.65 | $6.08 | $5.55 | $5.71 | $5.71 | 1,789,939 |
| 2023-03-21 | $5.33 | $5.68 | $5.33 | $5.65 | $5.65 | 1,036,677 |
| 2023-03-20 | $5.50 | $5.62 | $5.17 | $5.24 | $5.24 | 1,247,643 |
| 2023-03-17 | $5.64 | $5.73 | $5.41 | $5.50 | $5.50 | 1,294,962 |
| 2023-03-16 | $5.25 | $5.68 | $5.24 | $5.67 | $5.67 | 1,151,659 |
| 2023-03-15 | $5.68 | $5.75 | $5.23 | $5.30 | $5.30 | 1,851,828 |
| 2023-03-14 | $5.93 | $6.11 | $5.72 | $5.83 | $5.83 | 1,154,136 |
| 2023-03-13 | $5.77 | $5.99 | $5.68 | $5.80 | $5.80 | 1,637,049 |
| 2023-03-10 | $5.82 | $6.05 | $5.68 | $5.95 | $5.95 | 1,398,492 |
| 2023-03-09 | $6.13 | $6.35 | $5.85 | $5.87 | $5.87 | 1,468,559 |
| 2023-03-08 | $6.37 | $6.37 | $6.07 | $6.18 | $6.18 | 1,008,773 |
| 2023-03-07 | $6.29 | $6.57 | $6.17 | $6.29 | $6.29 | 1,132,215 |
| 2023-03-06 | $6.39 | $6.58 | $6.20 | $6.32 | $6.32 | 1,217,408 |
| 2023-03-03 | $5.98 | $6.38 | $5.95 | $6.37 | $6.37 | 1,900,181 |
| 2023-03-02 | $5.72 | $5.98 | $5.63 | $5.98 | $5.98 | 1,482,478 |
| 2023-03-01 | $6.04 | $6.23 | $5.82 | $5.84 | $5.84 | 1,452,405 |
| 2023-02-28 | $5.97 | $6.24 | $5.88 | $5.93 | $5.93 | 1,364,636 |
| 2023-02-27 | $5.89 | $6.00 | $5.83 | $5.97 | $5.97 | 1,164,047 |
| 2023-02-24 | $6.04 | $6.22 | $5.75 | $5.83 | $5.83 | 1,765,615 |
| 2023-02-23 | $6.35 | $6.37 | $6.11 | $6.26 | $6.26 | 996,765 |
| 2023-02-22 | $6.10 | $6.37 | $6.10 | $6.29 | $6.29 | 1,242,570 |
| 2023-02-21 | $6.46 | $6.46 | $6.06 | $6.10 | $6.10 | 1,612,935 |
| 2023-02-17 | $6.40 | $6.60 | $6.31 | $6.52 | $6.52 | 1,159,130 |
| 2023-02-16 | $6.65 | $6.99 | $6.47 | $6.47 | $6.47 | 2,413,225 |
| 2023-02-15 | $6.33 | $6.92 | $6.32 | $6.84 | $6.84 | 2,748,323 |
| 2023-02-14 | $6.07 | $6.35 | $5.88 | $6.30 | $6.30 | 1,438,188 |
| 2023-02-13 | $6.28 | $6.32 | $6.13 | $6.21 | $6.21 | 1,015,603 |
| 2023-02-10 | $6.40 | $6.47 | $6.04 | $6.32 | $6.32 | 2,169,371 |
| 2023-02-09 | $6.65 | $6.71 | $6.40 | $6.52 | $6.52 | 1,635,095 |
| 2023-02-08 | $6.50 | $6.69 | $6.36 | $6.52 | $6.52 | 1,858,965 |
| 2023-02-07 | $6.18 | $6.60 | $6.06 | $6.53 | $6.53 | 3,241,795 |
| 2023-02-06 | $6.61 | $6.84 | $6.22 | $6.23 | $6.23 | 2,739,526 |
| 2023-02-03 | $6.65 | $7.14 | $6.60 | $6.70 | $6.70 | 2,615,741 |
| 2023-02-02 | $7.22 | $7.66 | $6.83 | $6.91 | $6.91 | 5,631,329 |
| 2023-02-01 | $6.84 | $7.05 | $6.45 | $6.93 | $6.93 | 3,658,217 |
| 2023-01-31 | $6.18 | $6.89 | $6.18 | $6.89 | $6.89 | 3,172,416 |
| 2023-01-30 | $6.18 | $6.25 | $5.91 | $6.22 | $6.22 | 2,186,374 |
| 2023-01-27 | $5.95 | $6.67 | $5.72 | $6.27 | $6.27 | 4,930,929 |
| 2023-01-26 | $6.11 | $6.29 | $5.70 | $5.95 | $5.95 | 3,280,067 |
| 2023-01-25 | $5.91 | $6.20 | $5.73 | $5.97 | $5.97 | 2,433,646 |
| 2023-01-24 | $6.09 | $6.26 | $5.82 | $6.13 | $6.13 | 2,663,996 |
| 2023-01-23 | $5.31 | $6.33 | $5.31 | $6.24 | $6.24 | 5,352,239 |
| 2023-01-20 | $5.28 | $5.38 | $5.10 | $5.32 | $5.32 | 2,366,103 |
| 2023-01-19 | $5.56 | $5.63 | $5.14 | $5.18 | $5.18 | 3,206,844 |
| 2023-01-18 | $5.75 | $6.07 | $5.59 | $5.77 | $5.77 | 3,545,745 |
| 2023-01-17 | $5.86 | $5.94 | $5.28 | $5.61 | $5.61 | 4,649,600 |
| 2023-01-13 | $5.63 | $6.09 | $5.47 | $5.86 | $5.86 | 3,495,569 |
| 2023-01-12 | $5.38 | $5.83 | $5.02 | $5.75 | $5.75 | 4,439,398 |
| 2023-01-11 | $5.08 | $5.30 | $4.79 | $5.24 | $5.24 | 5,282,313 |
| 2023-01-10 | $3.90 | $4.79 | $3.89 | $4.75 | $4.75 | 5,583,423 |
| 2023-01-09 | $3.92 | $4.16 | $3.86 | $3.87 | $3.87 | 2,989,008 |
| 2023-01-06 | $3.83 | $3.89 | $3.64 | $3.89 | $3.89 | 3,583,815 |
| 2023-01-05 | $4.00 | $4.06 | $3.76 | $3.79 | $3.79 | 4,372,151 |
| 2023-01-04 | $4.14 | $4.20 | $3.92 | $3.98 | $3.98 | 2,785,017 |
| 2023-01-03 | $4.72 | $4.76 | $4.11 | $4.11 | $4.11 | 2,653,773 |
| 2022-12-30 | $3.99 | $4.63 | $3.93 | $4.47 | $4.47 | 4,173,936 |
| 2022-12-29 | $3.75 | $4.11 | $3.65 | $4.01 | $4.01 | 4,421,095 |
| 2022-12-28 | $3.76 | $3.81 | $3.65 | $3.67 | $3.67 | 3,958,282 |
| 2022-12-27 | $4.08 | $4.10 | $3.69 | $3.77 | $3.77 | 3,413,141 |
| 2022-12-23 | $4.08 | $4.14 | $3.91 | $4.09 | $4.09 | 2,332,644 |
| 2022-12-22 | $4.29 | $4.34 | $4.06 | $4.13 | $4.13 | 3,036,253 |
| 2022-12-21 | $4.49 | $4.53 | $4.36 | $4.38 | $4.38 | 2,742,202 |
| 2022-12-20 | $4.80 | $4.86 | $4.42 | $4.44 | $4.44 | 3,403,719 |
| 2022-12-19 | $5.18 | $5.18 | $4.87 | $4.90 | $4.90 | 2,195,843 |
| 2022-12-16 | $5.35 | $5.36 | $4.99 | $5.18 | $5.18 | 4,989,050 |
| 2022-12-15 | $5.42 | $5.53 | $5.37 | $5.40 | $5.40 | 1,587,649 |
| 2022-12-14 | $5.41 | $5.64 | $5.32 | $5.54 | $5.54 | 2,467,745 |
| 2022-12-13 | $5.75 | $6.03 | $5.37 | $5.43 | $5.43 | 2,632,585 |
| 2022-12-12 | $5.55 | $5.60 | $5.41 | $5.45 | $5.45 | 1,632,660 |
| 2022-12-09 | $5.74 | $5.80 | $5.56 | $5.57 | $5.57 | 1,341,590 |
| 2022-12-08 | $5.73 | $5.87 | $5.60 | $5.78 | $5.78 | 1,375,219 |
| 2022-12-07 | $5.79 | $5.95 | $5.72 | $5.74 | $5.74 | 1,163,106 |
| 2022-12-06 | $5.93 | $5.97 | $5.58 | $5.86 | $5.86 | 2,565,876 |
| 2022-12-05 | $6.05 | $6.14 | $5.90 | $5.95 | $5.95 | 1,661,710 |
| 2022-12-02 | $6.00 | $6.19 | $5.94 | $6.09 | $6.09 | 1,434,985 |
| 2022-12-01 | $6.40 | $6.47 | $6.06 | $6.08 | $6.08 | 1,827,617 |
| 2022-11-30 | $6.10 | $6.42 | $6.05 | $6.40 | $6.40 | 2,107,029 |
| 2022-11-29 | $6.00 | $6.24 | $6.00 | $6.08 | $6.08 | 1,013,266 |
| 2022-11-28 | $6.21 | $6.27 | $6.01 | $6.02 | $6.02 | 1,416,467 |
| 2022-11-25 | $6.25 | $6.32 | $6.20 | $6.22 | $6.22 | 430,043 |
| 2022-11-23 | $6.30 | $6.35 | $6.11 | $6.32 | $6.32 | 1,832,037 |
| 2022-11-22 | $6.44 | $6.59 | $6.25 | $6.29 | $6.29 | 1,300,556 |
| 2022-11-21 | $6.45 | $6.56 | $6.36 | $6.44 | $6.44 | 1,322,835 |
| 2022-11-18 | $7.00 | $7.01 | $6.58 | $6.59 | $6.59 | 1,456,937 |
| 2022-11-17 | $6.71 | $6.82 | $6.51 | $6.80 | $6.80 | 1,918,251 |
| 2022-11-16 | $7.16 | $7.16 | $6.89 | $6.89 | $6.89 | 1,591,344 |
| 2022-11-15 | $7.51 | $7.52 | $7.15 | $7.28 | $7.28 | 1,647,929 |
| 2022-11-14 | $7.38 | $7.40 | $7.04 | $7.23 | $7.23 | 1,612,147 |
| 2022-11-11 | $7.27 | $7.60 | $7.19 | $7.47 | $7.47 | 1,947,408 |
| 2022-11-10 | $7.07 | $7.27 | $6.80 | $7.21 | $7.21 | 2,922,290 |
| 2022-11-09 | $6.76 | $6.83 | $6.43 | $6.47 | $6.47 | 1,908,042 |
| 2022-11-08 | $7.12 | $7.14 | $6.68 | $6.83 | $6.83 | 1,914,308 |
| 2022-11-07 | $7.18 | $7.25 | $6.90 | $7.06 | $7.06 | 1,577,273 |
| 2022-11-04 | $7.25 | $7.39 | $6.93 | $7.21 | $7.21 | 2,036,033 |
| 2022-11-03 | $6.87 | $7.25 | $6.76 | $7.12 | $7.12 | 2,898,680 |
| 2022-11-02 | $7.31 | $7.43 | $6.87 | $6.87 | $6.87 | 1,948,369 |
| 2022-11-01 | $7.66 | $7.73 | $7.31 | $7.35 | $7.35 | 1,284,817 |
| 2022-10-31 | $7.49 | $7.67 | $7.37 | $7.41 | $7.41 | 1,346,662 |
| 2022-10-28 | $7.20 | $7.56 | $7.02 | $7.51 | $7.51 | 1,968,421 |
| 2022-10-27 | $7.53 | $7.68 | $7.24 | $7.25 | $7.25 | 1,839,258 |
| 2022-10-26 | $7.41 | $7.84 | $7.32 | $7.50 | $7.50 | 1,640,001 |
| 2022-10-25 | $7.00 | $7.62 | $6.99 | $7.48 | $7.48 | 2,161,092 |
| 2022-10-24 | $7.39 | $7.40 | $7.02 | $7.05 | $7.05 | 1,601,314 |
| 2022-10-21 | $7.28 | $7.44 | $7.09 | $7.44 | $7.44 | 1,100,379 |
| 2022-10-20 | $7.29 | $7.67 | $7.27 | $7.33 | $7.33 | 847,908 |
| 2022-10-19 | $7.46 | $7.46 | $7.17 | $7.36 | $7.36 | 1,063,254 |
| 2022-10-18 | $7.61 | $7.74 | $7.33 | $7.59 | $7.59 | 1,205,597 |
| 2022-10-17 | $7.28 | $7.54 | $7.19 | $7.34 | $7.34 | 1,115,052 |
| 2022-10-14 | $7.50 | $7.63 | $7.02 | $7.04 | $7.04 | 1,179,141 |
| 2022-10-13 | $6.89 | $7.53 | $6.81 | $7.43 | $7.43 | 1,596,024 |
| 2022-10-12 | $7.35 | $7.35 | $7.05 | $7.10 | $7.10 | 1,471,810 |
| 2022-10-11 | $7.52 | $7.56 | $7.01 | $7.35 | $7.35 | 2,378,458 |
| 2022-10-10 | $8.00 | $8.00 | $7.52 | $7.65 | $7.65 | 1,250,352 |
| 2022-10-07 | $8.01 | $8.13 | $7.82 | $7.94 | $7.94 | 1,114,855 |
| 2022-10-06 | $8.30 | $8.82 | $8.16 | $8.17 | $8.17 | 1,404,242 |
| 2022-10-05 | $8.43 | $8.48 | $8.02 | $8.36 | $8.36 | 1,417,239 |
| 2022-10-04 | $8.35 | $8.72 | $8.29 | $8.71 | $8.71 | 2,382,241 |
| 2022-10-03 | $8.08 | $8.24 | $7.62 | $8.13 | $8.13 | 1,857,327 |
| 2022-09-30 | $7.90 | $8.20 | $7.73 | $7.91 | $7.91 | 1,398,277 |
| 2022-09-29 | $8.52 | $8.57 | $7.80 | $7.97 | $7.97 | 2,479,120 |
| 2022-09-28 | $8.52 | $8.77 | $8.39 | $8.67 | $8.67 | 1,714,061 |
| 2022-09-27 | $8.58 | $8.72 | $8.17 | $8.36 | $8.36 | 1,449,738 |
| 2022-09-26 | $7.95 | $8.46 | $7.95 | $8.25 | $8.25 | 1,917,553 |
| 2022-09-23 | $8.06 | $8.22 | $7.95 | $8.14 | $8.14 | 1,565,700 |
| 2022-09-22 | $8.82 | $8.87 | $8.30 | $8.36 | $8.36 | 1,816,337 |
| 2022-09-21 | $8.74 | $9.25 | $8.48 | $8.77 | $8.77 | 2,104,435 |
| 2022-09-20 | $9.07 | $9.18 | $8.65 | $8.70 | $8.70 | 2,020,771 |
| 2022-09-19 | $8.96 | $9.50 | $8.92 | $9.19 | $9.19 | 1,959,582 |
| 2022-09-16 | $9.85 | $9.88 | $8.90 | $9.05 | $9.05 | 4,402,590 |
| 2022-09-15 | $9.30 | $10.55 | $9.22 | $10.14 | $10.14 | 6,864,261 |
| 2022-09-14 | $9.05 | $9.31 | $8.70 | $9.29 | $9.29 | 2,084,582 |
| 2022-09-13 | $9.00 | $9.32 | $8.82 | $9.10 | $9.10 | 2,093,974 |
| 2022-09-12 | $9.57 | $9.72 | $9.10 | $9.35 | $9.35 | 1,748,805 |
| 2022-09-09 | $9.26 | $9.56 | $9.16 | $9.47 | $9.47 | 2,393,719 |
| 2022-09-08 | $8.93 | $9.32 | $8.93 | $9.15 | $9.15 | 1,790,290 |
| 2022-09-07 | $8.88 | $9.24 | $8.84 | $9.18 | $9.18 | 2,389,280 |
| 2022-09-06 | $8.90 | $9.03 | $8.70 | $8.84 | $8.84 | 1,741,464 |
| 2022-09-02 | $9.32 | $9.43 | $8.70 | $8.88 | $8.88 | 1,780,067 |
| 2022-09-01 | $9.18 | $9.42 | $8.88 | $9.11 | $9.11 | 2,940,862 |
| 2022-08-31 | $9.56 | $9.83 | $9.36 | $9.49 | $9.49 | 3,697,104 |
| 2022-08-30 | $9.44 | $9.59 | $9.14 | $9.43 | $9.43 | 3,394,284 |
| 2022-08-29 | $9.03 | $9.44 | $8.90 | $9.27 | $9.27 | 2,209,299 |
| 2022-08-26 | $10.00 | $10.01 | $9.11 | $9.21 | $9.21 | 3,024,649 |
| 2022-08-25 | $9.88 | $9.99 | $9.60 | $9.99 | $9.99 | 2,076,921 |
| 2022-08-24 | $9.22 | $9.99 | $9.10 | $9.69 | $9.69 | 2,165,460 |
| 2022-08-23 | $9.10 | $9.45 | $9.03 | $9.17 | $9.17 | 2,740,653 |
| 2022-08-22 | $9.11 | $9.30 | $8.88 | $9.01 | $9.01 | 2,631,883 |
| 2022-08-19 | $10.02 | $10.25 | $9.44 | $9.49 | $9.49 | 3,663,495 |
| 2022-08-18 | $10.74 | $10.91 | $10.35 | $10.49 | $10.49 | 2,502,864 |
| 2022-08-17 | $11.65 | $11.83 | $10.66 | $10.74 | $10.74 | 3,713,757 |
| 2022-08-16 | $12.01 | $12.65 | $11.50 | $12.02 | $12.02 | 4,362,952 |
| 2022-08-15 | $12.04 | $12.17 | $11.26 | $11.91 | $11.91 | 4,633,197 |
| 2022-08-12 | $10.42 | $12.12 | $10.25 | $11.72 | $11.72 | 6,744,470 |
| 2022-08-11 | $11.15 | $11.16 | $10.07 | $10.26 | $10.26 | 4,114,707 |
| 2022-08-10 | $9.71 | $10.80 | $9.46 | $10.61 | $10.61 | 4,921,568 |
| 2022-08-09 | $9.40 | $9.78 | $8.84 | $9.26 | $9.26 | 3,637,611 |
| 2022-08-08 | $10.02 | $10.30 | $9.51 | $9.72 | $9.72 | 4,776,585 |
| 2022-08-05 | $9.55 | $9.88 | $9.17 | $9.35 | $9.35 | 2,622,649 |
| 2022-08-04 | $8.92 | $9.47 | $8.89 | $9.43 | $9.43 | 2,267,823 |
| 2022-08-03 | $8.50 | $9.09 | $8.48 | $8.91 | $8.91 | 2,186,519 |
| 2022-08-02 | $8.21 | $8.63 | $8.17 | $8.43 | $8.43 | 1,655,984 |
| 2022-08-01 | $8.79 | $8.92 | $8.38 | $8.40 | $8.40 | 2,669,808 |
| 2022-07-29 | $8.53 | $9.03 | $8.34 | $8.97 | $8.97 | 2,891,301 |
| 2022-07-28 | $8.36 | $8.71 | $7.57 | $8.53 | $8.53 | 5,360,620 |
| 2022-07-27 | $7.33 | $7.60 | $7.21 | $7.55 | $7.55 | 1,791,991 |
| 2022-07-26 | $7.58 | $7.65 | $7.16 | $7.17 | $7.17 | 1,894,956 |
| 2022-07-25 | $8.30 | $8.30 | $7.75 | $7.83 | $7.83 | 1,789,274 |
| 2022-07-22 | $9.15 | $9.15 | $7.97 | $8.21 | $8.21 | 3,354,918 |
| 2022-07-21 | $8.85 | $9.27 | $8.73 | $9.19 | $9.19 | 3,245,345 |
| 2022-07-20 | $8.43 | $8.97 | $8.40 | $8.79 | $8.79 | 2,983,113 |
| 2022-07-19 | $7.75 | $8.69 | $7.75 | $8.48 | $8.48 | 3,454,397 |
| 2022-07-18 | $7.38 | $7.95 | $7.26 | $7.70 | $7.70 | 2,722,515 |
| 2022-07-15 | $7.22 | $7.37 | $6.85 | $7.25 | $7.25 | 3,960,996 |
| 2022-07-14 | $6.52 | $7.24 | $6.02 | $7.11 | $7.11 | 9,809,404 |
| 2022-07-13 | $6.15 | $6.50 | $6.06 | $6.37 | $6.37 | 1,301,840 |
| 2022-07-12 | $6.23 | $6.42 | $6.16 | $6.31 | $6.31 | 1,796,813 |
| 2022-07-11 | $6.64 | $6.75 | $6.16 | $6.18 | $6.18 | 2,457,395 |
| 2022-07-08 | $6.27 | $6.71 | $6.09 | $6.64 | $6.64 | 3,145,434 |
| 2022-07-07 | $5.64 | $6.41 | $5.63 | $6.40 | $6.40 | 4,026,830 |
| 2022-07-06 | $5.71 | $5.95 | $5.59 | $5.60 | $5.60 | 2,926,596 |
| 2022-07-05 | $5.47 | $5.74 | $5.28 | $5.74 | $5.74 | 3,446,914 |
| 2022-07-01 | $5.97 | $5.98 | $5.41 | $5.63 | $5.63 | 4,151,386 |
| 2022-06-30 | $6.05 | $6.10 | $5.70 | $6.01 | $6.01 | 4,875,279 |
| 2022-06-29 | $7.05 | $7.09 | $6.06 | $6.11 | $6.11 | 10,012,684 |
| 2022-06-28 | $7.49 | $7.81 | $7.15 | $7.21 | $7.21 | 3,097,543 |
| 2022-06-27 | $7.83 | $7.94 | $7.41 | $7.47 | $7.47 | 3,394,800 |
| 2022-06-24 | $8.11 | $8.15 | $7.63 | $7.68 | $7.68 | 11,546,349 |
| 2022-06-23 | $7.84 | $8.18 | $7.53 | $8.13 | $8.13 | 3,387,838 |
| 2022-06-22 | $8.05 | $8.17 | $7.73 | $7.76 | $7.76 | 2,670,090 |
| 2022-06-21 | $8.32 | $8.59 | $8.19 | $8.22 | $8.22 | 1,874,290 |
| 2022-06-17 | $8.12 | $8.41 | $7.95 | $8.18 | $8.18 | 3,512,131 |
| 2022-06-16 | $8.24 | $8.30 | $7.87 | $8.03 | $8.03 | 1,559,092 |
| 2022-06-15 | $8.20 | $8.69 | $7.96 | $8.54 | $8.54 | 1,591,154 |
| 2022-06-14 | $8.06 | $8.34 | $7.91 | $8.13 | $8.13 | 1,563,170 |
| 2022-06-13 | $8.17 | $8.56 | $8.00 | $8.02 | $8.02 | 2,387,325 |
| 2022-06-10 | $8.86 | $8.98 | $8.61 | $8.75 | $8.75 | 1,570,692 |
| 2022-06-09 | $9.41 | $9.43 | $8.98 | $9.02 | $9.02 | 1,912,194 |
| 2022-06-08 | $9.41 | $9.68 | $9.29 | $9.51 | $9.51 | 1,731,992 |
| 2022-06-07 | $9.10 | $9.29 | $8.81 | $9.26 | $9.26 | 2,093,667 |
| 2022-06-06 | $9.71 | $9.95 | $9.27 | $9.32 | $9.32 | 1,606,153 |
| 2022-06-03 | $9.80 | $9.94 | $9.36 | $9.59 | $9.59 | 1,294,509 |
| 2022-06-02 | $9.10 | $10.04 | $9.10 | $10.00 | $10.00 | 2,120,888 |
| 2022-06-01 | $9.60 | $9.76 | $9.13 | $9.18 | $9.18 | 1,345,803 |
| 2022-05-31 | $9.80 | $9.88 | $9.39 | $9.58 | $9.58 | 1,782,766 |
| 2022-05-27 | $9.67 | $10.02 | $9.56 | $9.78 | $9.78 | 1,633,169 |
| 2022-05-26 | $9.17 | $9.75 | $9.17 | $9.47 | $9.47 | 1,464,135 |
| 2022-05-25 | $8.69 | $9.25 | $8.61 | $9.16 | $9.16 | 1,684,471 |
| 2022-05-24 | $8.93 | $8.96 | $8.59 | $8.69 | $8.69 | 1,209,850 |
| 2022-05-23 | $9.10 | $9.24 | $8.56 | $9.05 | $9.05 | 1,399,066 |
| 2022-05-20 | $9.60 | $9.63 | $8.77 | $9.15 | $9.15 | 2,188,378 |
| 2022-05-19 | $8.99 | $9.54 | $8.81 | $9.39 | $9.39 | 1,774,418 |
| 2022-05-18 | $8.95 | $9.35 | $8.76 | $9.00 | $9.00 | 1,558,383 |
| 2022-05-17 | $8.97 | $9.35 | $8.54 | $9.35 | $9.35 | 2,199,365 |
| 2022-05-16 | $8.80 | $9.14 | $8.40 | $8.57 | $8.57 | 1,968,074 |
| 2022-05-13 | $9.08 | $9.16 | $8.44 | $8.78 | $8.78 | 2,737,530 |
| 2022-05-12 | $7.31 | $9.03 | $7.14 | $8.58 | $8.58 | 4,516,132 |
| 2022-05-11 | $7.47 | $8.08 | $6.90 | $7.17 | $7.17 | 3,226,231 |
| 2022-05-10 | $8.28 | $8.55 | $7.45 | $7.68 | $7.68 | 3,114,589 |
| 2022-05-09 | $8.48 | $8.50 | $7.88 | $7.96 | $7.96 | 2,472,030 |
| 2022-05-06 | $9.01 | $9.04 | $8.43 | $8.83 | $8.83 | 1,477,542 |
| 2022-05-05 | $9.30 | $9.51 | $8.92 | $9.02 | $9.02 | 1,707,237 |
| 2022-05-04 | $9.00 | $9.45 | $8.78 | $9.42 | $9.42 | 1,823,668 |
| 2022-05-03 | $9.03 | $9.44 | $8.94 | $9.14 | $9.14 | 2,019,877 |
| 2022-05-02 | $9.02 | $9.43 | $8.81 | $9.18 | $9.18 | 2,383,554 |
| 2022-04-29 | $9.47 | $9.75 | $9.06 | $9.06 | $9.06 | 1,715,582 |
| 2022-04-28 | $9.72 | $9.80 | $8.98 | $9.60 | $9.60 | 2,679,590 |
| 2022-04-27 | $9.77 | $10.06 | $9.46 | $9.56 | $9.56 | 1,256,692 |
| 2022-04-26 | $10.31 | $10.32 | $9.77 | $9.77 | $9.77 | 1,335,073 |
| 2022-04-25 | $9.79 | $10.47 | $9.79 | $10.30 | $10.30 | 1,858,109 |
| 2022-04-22 | $9.80 | $10.27 | $9.68 | $9.97 | $9.97 | 3,515,857 |
| 2022-04-21 | $10.89 | $10.89 | $9.80 | $10.00 | $10.00 | 3,352,080 |
| 2022-04-20 | $11.03 | $11.03 | $10.45 | $10.53 | $10.53 | 2,194,675 |
| 2022-04-19 | $11.06 | $11.30 | $10.90 | $11.00 | $11.00 | 2,250,697 |
| 2022-04-18 | $12.27 | $12.34 | $10.79 | $10.97 | $10.97 | 6,183,927 |
| 2022-04-14 | $13.05 | $13.35 | $12.27 | $12.38 | $12.38 | 2,439,767 |
| 2022-04-13 | $12.42 | $13.06 | $12.26 | $13.02 | $13.02 | 2,047,627 |
| 2022-04-12 | $13.08 | $13.29 | $12.23 | $12.41 | $12.41 | 2,377,115 |
| 2022-04-11 | $12.16 | $13.40 | $12.03 | $12.75 | $12.75 | 2,168,614 |
| 2022-04-08 | $12.81 | $12.98 | $12.39 | $12.48 | $12.48 | 1,726,518 |
| 2022-04-07 | $12.44 | $13.05 | $12.40 | $12.79 | $12.79 | 3,623,830 |
| 2022-04-06 | $13.03 | $13.09 | $11.88 | $12.18 | $12.18 | 4,125,886 |
| 2022-04-05 | $13.85 | $14.16 | $13.31 | $13.46 | $13.46 | 2,484,312 |
| 2022-04-04 | $12.96 | $14.23 | $12.80 | $13.75 | $13.75 | 4,762,452 |
| 2022-04-01 | $12.99 | $13.35 | $12.58 | $12.75 | $12.75 | 2,759,232 |
| 2022-03-31 | $12.38 | $12.94 | $12.12 | $12.86 | $12.86 | 2,426,508 |
| 2022-03-30 | $12.78 | $13.12 | $12.26 | $12.31 | $12.31 | 3,256,171 |
| 2022-03-29 | $12.28 | $13.11 | $12.02 | $12.97 | $12.97 | 3,434,746 |
| 2022-03-28 | $12.30 | $12.45 | $11.46 | $12.03 | $12.03 | 2,771,299 |
| 2022-03-25 | $13.07 | $13.09 | $12.14 | $12.19 | $12.19 | 2,659,765 |
| 2022-03-24 | $12.00 | $13.20 | $11.96 | $13.07 | $13.07 | 5,575,778 |
| 2022-03-23 | $11.40 | $12.09 | $11.17 | $11.99 | $11.99 | 7,558,205 |
| 2022-03-22 | $11.47 | $11.61 | $11.06 | $11.41 | $11.41 | 4,786,611 |
| 2022-03-21 | $12.35 | $12.48 | $11.48 | $11.52 | $11.52 | 3,286,177 |
| 2022-03-18 | $12.48 | $13.19 | $12.30 | $12.42 | $12.42 | 5,413,904 |
| 2022-03-17 | $11.92 | $12.88 | $11.91 | $12.74 | $12.74 | 3,994,444 |
| 2022-03-16 | $11.78 | $12.17 | $11.57 | $12.01 | $12.01 | 3,219,908 |
| 2022-03-15 | $10.66 | $11.60 | $10.58 | $11.57 | $11.57 | 1,742,373 |
| 2022-03-14 | $11.80 | $11.98 | $10.67 | $11.09 | $11.09 | 3,530,564 |
| 2022-03-11 | $12.36 | $12.69 | $11.80 | $11.86 | $11.86 | 2,829,243 |
| 2022-03-10 | $12.08 | $12.27 | $11.82 | $12.24 | $12.24 | 2,180,626 |
| 2022-03-09 | $11.95 | $12.77 | $11.86 | $12.02 | $12.02 | 4,156,730 |
| 2022-03-08 | $10.99 | $12.12 | $10.85 | $11.74 | $11.74 | 4,774,104 |
| 2022-03-07 | $10.54 | $11.47 | $10.01 | $10.82 | $10.82 | 4,043,140 |
| 2022-03-04 | $10.43 | $10.96 | $10.41 | $10.60 | $10.60 | 3,133,822 |
| 2022-03-03 | $10.52 | $10.74 | $10.17 | $10.54 | $10.54 | 2,636,149 |
| 2022-03-02 | $10.14 | $10.40 | $9.99 | $10.39 | $10.39 | 1,667,385 |
| 2022-03-01 | $10.33 | $10.50 | $9.99 | $10.04 | $10.04 | 1,529,814 |
| 2022-02-28 | $9.60 | $10.42 | $9.57 | $10.37 | $10.37 | 2,264,066 |
| 2022-02-25 | $9.82 | $9.82 | $9.21 | $9.62 | $9.62 | 1,640,270 |
| 2022-02-24 | $8.54 | $9.87 | $8.50 | $9.84 | $9.84 | 2,746,994 |
| 2022-02-23 | $9.32 | $9.45 | $9.12 | $9.14 | $9.14 | 1,554,275 |
| 2022-02-22 | $9.60 | $9.82 | $9.00 | $9.09 | $9.09 | 2,744,367 |
| 2022-02-18 | $10.34 | $10.68 | $9.97 | $10.00 | $10.00 | 3,218,116 |
| 2022-02-17 | $10.33 | $10.58 | $10.03 | $10.48 | $10.48 | 2,855,985 |
| 2022-02-16 | $10.19 | $10.57 | $10.07 | $10.44 | $10.44 | 2,381,755 |
| 2022-02-15 | $10.04 | $10.33 | $9.88 | $10.32 | $10.32 | 2,756,907 |
| 2022-02-14 | $9.30 | $10.14 | $9.28 | $9.74 | $9.74 | 2,795,985 |
| 2022-02-11 | $10.05 | $10.38 | $9.30 | $9.40 | $9.40 | 3,817,828 |
| 2022-02-10 | $9.33 | $10.79 | $9.32 | $9.76 | $9.76 | 5,063,271 |
| 2022-02-09 | $9.32 | $9.62 | $8.98 | $9.62 | $9.62 | 3,063,462 |
| 2022-02-08 | $8.19 | $9.15 | $8.18 | $9.05 | $9.05 | 3,492,808 |
| 2022-02-07 | $8.05 | $8.14 | $7.79 | $8.14 | $8.14 | 1,455,553 |
| 2022-02-04 | $7.82 | $8.14 | $7.50 | $7.90 | $7.90 | 2,066,841 |
| 2022-02-03 | $8.00 | $8.21 | $7.66 | $7.67 | $7.67 | 2,032,670 |
| 2022-02-02 | $8.68 | $8.68 | $8.07 | $8.18 | $8.18 | 2,784,845 |
| 2022-02-01 | $8.46 | $8.87 | $8.02 | $8.51 | $8.51 | 3,191,620 |
| 2022-01-31 | $7.45 | $8.25 | $7.36 | $8.25 | $8.25 | 2,418,375 |
| 2022-01-28 | $7.30 | $7.60 | $7.08 | $7.46 | $7.46 | 2,996,399 |
| 2022-01-27 | $7.69 | $7.84 | $7.30 | $7.37 | $7.37 | 1,748,679 |
| 2022-01-26 | $8.20 | $8.20 | $7.45 | $7.51 | $7.51 | 3,269,082 |
| 2022-01-25 | $7.86 | $8.08 | $7.69 | $7.92 | $7.92 | 2,152,878 |
| 2022-01-24 | $7.46 | $8.33 | $7.00 | $8.32 | $8.32 | 4,841,567 |
| 2022-01-21 | $8.03 | $8.19 | $7.70 | $7.99 | $7.99 | 2,961,521 |
| 2022-01-20 | $8.26 | $8.79 | $8.18 | $8.20 | $8.20 | 2,245,393 |
| 2022-01-19 | $8.28 | $8.47 | $8.11 | $8.34 | $8.34 | 2,154,150 |
| 2022-01-18 | $8.35 | $8.53 | $8.10 | $8.24 | $8.24 | 4,309,866 |
| 2022-01-14 | $8.69 | $9.04 | $8.24 | $8.59 | $8.59 | 4,071,659 |
| 2022-01-13 | $9.29 | $9.43 | $8.78 | $8.81 | $8.81 | 3,424,576 |
| 2022-01-12 | $9.76 | $9.83 | $9.25 | $9.30 | $9.30 | 2,453,409 |
| 2022-01-11 | $9.17 | $9.65 | $9.08 | $9.60 | $9.60 | 2,873,957 |
| 2022-01-10 | $9.34 | $9.39 | $8.75 | $9.17 | $9.17 | 4,564,004 |
| 2022-01-07 | $9.75 | $10.18 | $9.35 | $9.52 | $9.52 | 3,360,689 |
| 2022-01-06 | $9.62 | $9.96 | $8.97 | $9.58 | $9.58 | 4,630,562 |
| 2022-01-05 | $10.05 | $10.32 | $9.54 | $9.56 | $9.56 | 3,808,803 |
| 2022-01-04 | $10.70 | $10.75 | $9.86 | $10.15 | $10.15 | 4,425,808 |
| 2022-01-03 | $10.24 | $10.85 | $10.16 | $10.62 | $10.62 | 4,536,353 |
| 2021-12-31 | $10.37 | $10.77 | $9.86 | $9.94 | $9.94 | 3,475,682 |
| 2021-12-30 | $9.34 | $10.67 | $9.34 | $10.21 | $10.21 | 7,658,294 |
| 2021-12-29 | $9.66 | $9.71 | $8.86 | $9.36 | $9.36 | 4,663,971 |
| 2021-12-28 | $9.95 | $10.00 | $9.60 | $9.75 | $9.75 | 3,766,152 |
| 2021-12-27 | $10.55 | $10.60 | $9.79 | $10.05 | $10.05 | 4,301,140 |
| 2021-12-23 | $9.91 | $10.62 | $9.71 | $10.47 | $10.47 | 4,367,867 |
| 2021-12-22 | $10.30 | $10.35 | $9.62 | $9.98 | $9.98 | 3,971,725 |
| 2021-12-21 | $10.22 | $10.57 | $10.03 | $10.30 | $10.30 | 3,457,577 |
| 2021-12-20 | $10.09 | $10.24 | $9.51 | $9.98 | $9.98 | 6,221,067 |
| 2021-12-17 | $10.33 | $10.95 | $9.96 | $10.53 | $10.53 | 7,555,096 |
| 2021-12-16 | $11.43 | $11.48 | $10.46 | $10.57 | $10.57 | 5,091,603 |
| 2021-12-15 | $11.08 | $11.43 | $10.33 | $11.16 | $11.16 | 5,282,569 |
| 2021-12-14 | $11.70 | $11.77 | $10.85 | $11.06 | $11.06 | 5,003,717 |
| 2021-12-13 | $12.27 | $12.81 | $11.84 | $12.06 | $12.06 | 4,447,521 |
| 2021-12-10 | $13.21 | $13.21 | $12.04 | $12.31 | $12.31 | 6,251,194 |
| 2021-12-09 | $13.68 | $13.76 | $12.60 | $12.84 | $12.84 | 17,456,042 |
| 2021-12-08 | $11.66 | $12.23 | $11.20 | $12.17 | $12.17 | 2,552,711 |
| 2021-12-07 | $12.04 | $12.49 | $11.48 | $11.62 | $11.62 | 4,211,941 |
| 2021-12-06 | $11.02 | $11.48 | $10.44 | $11.25 | $11.25 | 3,133,463 |
| 2021-12-03 | $11.91 | $11.91 | $11.02 | $11.18 | $11.18 | 3,750,330 |
| 2021-12-02 | $11.76 | $12.08 | $11.32 | $11.79 | $11.79 | 3,375,372 |
| 2021-12-01 | $12.70 | $13.12 | $11.72 | $11.77 | $11.77 | 4,845,437 |
| 2021-11-30 | $12.71 | $13.27 | $12.15 | $12.53 | $12.53 | 3,987,542 |
| 2021-11-29 | $13.85 | $14.09 | $12.65 | $12.95 | $12.95 | 4,167,444 |
| 2021-11-26 | $12.79 | $13.76 | $12.76 | $13.69 | $13.69 | 1,737,519 |
| 2021-11-24 | $13.37 | $13.80 | $13.11 | $13.57 | $13.57 | 2,608,792 |
| 2021-11-23 | $13.56 | $14.65 | $13.31 | $13.67 | $13.67 | 4,621,504 |
| 2021-11-22 | $14.81 | $14.93 | $13.43 | $13.73 | $13.73 | 6,598,718 |
| 2021-11-19 | $14.11 | $15.15 | $14.11 | $14.72 | $14.72 | 4,707,338 |
| 2021-11-18 | $15.33 | $15.47 | $14.00 | $14.58 | $14.58 | 8,224,659 |
| 2021-11-17 | $14.81 | $16.71 | $14.71 | $15.70 | $15.70 | 12,612,935 |
| 2021-11-16 | $15.46 | $15.94 | $14.58 | $15.29 | $15.29 | 13,045,982 |
| 2021-11-15 | $18.00 | $18.11 | $15.77 | $16.19 | $16.19 | 21,176,558 |
| 2021-11-12 | $18.88 | $19.57 | $17.53 | $18.90 | $18.90 | 22,763,666 |
| 2021-11-11 | $16.28 | $19.59 | $15.60 | $19.23 | $19.23 | 62,581,135 |
| 2021-11-10 | $14.16 | $17.27 | $14.03 | $15.41 | $15.41 | 48,908,836 |
| 2021-11-09 | $17.63 | $17.76 | $14.18 | $14.80 | $14.80 | 88,177,743 |
| 2021-11-08 | $12.11 | $14.40 | $11.12 | $13.43 | $13.43 | 53,956,011 |
| 2021-11-05 | $10.08 | $10.30 | $9.81 | $9.98 | $9.98 | 2,014,126 |
| 2021-11-04 | $10.25 | $10.37 | $9.83 | $9.96 | $9.96 | 2,231,975 |
| 2021-11-03 | $10.17 | $10.57 | $10.02 | $10.18 | $10.18 | 2,540,864 |
| 2021-11-02 | $10.46 | $10.56 | $9.84 | $10.30 | $10.30 | 3,023,073 |
| 2021-11-01 | $9.71 | $10.38 | $9.58 | $10.38 | $10.38 | 3,902,027 |
| 2021-10-29 | $9.35 | $9.48 | $9.01 | $9.32 | $9.32 | 2,581,665 |
| 2021-10-28 | $8.35 | $9.40 | $8.33 | $9.25 | $9.25 | 4,554,733 |
| 2021-10-27 | $8.44 | $8.86 | $8.27 | $8.34 | $8.34 | 3,442,455 |
| 2021-10-26 | $8.62 | $8.72 | $8.21 | $8.29 | $8.29 | 4,347,400 |
| 2021-10-25 | $7.87 | $8.77 | $7.81 | $8.60 | $8.60 | 4,484,935 |
| 2021-10-22 | $8.12 | $8.24 | $7.73 | $7.85 | $7.85 | 1,869,273 |
| 2021-10-21 | $7.95 | $8.17 | $7.85 | $8.17 | $8.17 | 1,473,452 |
| 2021-10-20 | $8.14 | $8.19 | $7.90 | $7.94 | $7.94 | 1,175,256 |
| 2021-10-19 | $7.91 | $8.23 | $7.83 | $8.13 | $8.13 | 1,555,244 |
| 2021-10-18 | $7.77 | $7.92 | $7.64 | $7.89 | $7.89 | 1,918,980 |
| 2021-10-15 | $7.95 | $7.98 | $7.76 | $7.80 | $7.80 | 1,444,544 |
| 2021-10-14 | $8.04 | $8.08 | $7.80 | $7.93 | $7.93 | 1,794,437 |
| 2021-10-13 | $8.04 | $8.11 | $7.84 | $8.10 | $8.10 | 1,317,723 |
| 2021-10-12 | $7.98 | $8.12 | $7.86 | $8.04 | $8.04 | 1,465,736 |
| 2021-10-11 | $7.75 | $8.13 | $7.71 | $7.82 | $7.82 | 1,584,112 |
| 2021-10-08 | $7.80 | $7.92 | $7.62 | $7.65 | $7.65 | 1,380,219 |
| 2021-10-07 | $7.94 | $8.05 | $7.72 | $7.74 | $7.74 | 1,757,706 |
| 2021-10-06 | $7.93 | $8.14 | $7.74 | $7.85 | $7.85 | 2,180,909 |
| 2021-10-05 | $8.05 | $8.14 | $7.83 | $8.08 | $8.08 | 1,603,240 |
| 2021-10-04 | $8.20 | $8.21 | $7.83 | $7.95 | $7.95 | 1,678,138 |
| 2021-10-01 | $8.15 | $8.33 | $7.93 | $8.28 | $8.28 | 1,870,761 |
| 2021-09-30 | $8.50 | $8.55 | $7.87 | $8.15 | $8.15 | 3,325,267 |
| 2021-09-29 | $8.88 | $9.14 | $8.34 | $8.39 | $8.39 | 8,125,943 |
| 2021-09-28 | $8.83 | $9.25 | $8.72 | $8.75 | $8.75 | 4,279,261 |
| 2021-09-27 | $8.80 | $9.18 | $8.67 | $9.03 | $9.03 | 2,546,546 |
| 2021-09-24 | $8.52 | $8.93 | $8.52 | $8.76 | $8.76 | 4,000,069 |
| 2021-09-23 | $8.30 | $8.77 | $8.25 | $8.65 | $8.65 | 3,615,205 |
| 2021-09-22 | $8.14 | $8.22 | $7.81 | $8.10 | $8.10 | 3,113,805 |
| 2021-09-21 | $7.57 | $8.03 | $7.50 | $7.83 | $7.83 | 4,825,130 |
| 2021-09-20 | $7.45 | $7.59 | $7.17 | $7.28 | $7.28 | 2,799,490 |
| 2021-09-17 | $7.84 | $7.99 | $7.56 | $7.59 | $7.59 | 7,872,613 |
| 2021-09-16 | $7.75 | $7.91 | $7.51 | $7.84 | $7.84 | 2,549,583 |
| 2021-09-15 | $7.99 | $8.02 | $7.70 | $7.79 | $7.79 | 2,226,264 |
| 2021-09-14 | $8.30 | $8.40 | $7.90 | $7.99 | $7.99 | 3,207,306 |
| 2021-09-13 | $8.43 | $8.48 | $8.06 | $8.28 | $8.28 | 2,430,124 |
| 2021-09-10 | $8.76 | $8.81 | $8.41 | $8.46 | $8.46 | 1,959,731 |
| 2021-09-09 | $8.50 | $8.82 | $8.36 | $8.74 | $8.74 | 1,605,299 |
| 2021-09-08 | $8.83 | $8.85 | $8.35 | $8.45 | $8.45 | 2,795,174 |
| 2021-09-07 | $9.71 | $9.71 | $8.74 | $8.81 | $8.81 | 4,873,243 |
| 2021-09-03 | $9.20 | $9.59 | $9.01 | $9.51 | $9.51 | 2,356,832 |
| 2021-09-02 | $9.10 | $9.36 | $8.91 | $9.22 | $9.22 | 2,163,935 |
| 2021-09-01 | $9.10 | $9.25 | $8.87 | $8.89 | $8.89 | 1,738,415 |
| 2021-08-31 | $9.13 | $9.27 | $8.94 | $9.18 | $9.18 | 1,866,527 |
| 2021-08-30 | $9.11 | $9.29 | $8.85 | $9.16 | $9.16 | 1,317,598 |
| 2021-08-27 | $8.95 | $9.08 | $8.73 | $9.05 | $9.05 | 2,281,282 |
| 2021-08-26 | $9.10 | $9.20 | $8.85 | $8.93 | $8.93 | 1,349,120 |
| 2021-08-25 | $9.17 | $9.47 | $9.02 | $9.02 | $9.02 | 1,570,782 |
| 2021-08-24 | $8.80 | $9.24 | $8.79 | $9.23 | $9.23 | 2,408,010 |
| 2021-08-23 | $8.49 | $8.89 | $8.26 | $8.80 | $8.80 | 2,877,949 |
| 2021-08-20 | $8.70 | $8.73 | $8.12 | $8.48 | $8.48 | 3,668,816 |
| 2021-08-19 | $8.52 | $8.95 | $8.50 | $8.70 | $8.70 | 2,535,582 |
| 2021-08-18 | $8.97 | $8.97 | $8.60 | $8.68 | $8.68 | 2,941,589 |
| 2021-08-17 | $9.55 | $9.56 | $8.61 | $8.72 | $8.72 | 5,544,687 |
| 2021-08-16 | $10.28 | $10.29 | $9.54 | $9.58 | $9.58 | 3,175,823 |
| 2021-08-13 | $10.90 | $11.00 | $10.09 | $10.30 | $10.30 | 3,025,673 |
| 2021-08-12 | $10.63 | $11.19 | $10.35 | $11.01 | $11.01 | 2,860,408 |
| 2021-08-11 | $10.93 | $10.98 | $10.49 | $10.71 | $10.71 | 2,587,998 |
| 2021-08-10 | $10.99 | $11.25 | $10.37 | $10.71 | $10.71 | 4,542,510 |
| 2021-08-09 | $10.35 | $10.98 | $10.16 | $10.74 | $10.74 | 4,102,022 |
| 2021-08-06 | $10.40 | $10.48 | $9.91 | $10.25 | $10.25 | 3,033,659 |
| 2021-08-05 | $9.50 | $10.40 | $9.45 | $10.01 | $10.01 | 7,167,593 |
| 2021-08-04 | $9.11 | $9.65 | $8.77 | $9.10 | $9.10 | 4,281,333 |
| 2021-08-03 | $10.14 | $10.19 | $9.02 | $9.12 | $9.12 | 7,923,093 |
| 2021-08-02 | $11.54 | $11.60 | $9.95 | $9.96 | $9.96 | 10,747,909 |
| 2021-07-30 | $11.70 | $12.30 | $11.60 | $11.88 | $11.88 | 682,172 |
| 2021-07-29 | $12.30 | $12.45 | $11.80 | $11.95 | $11.95 | 1,197,065 |
| 2021-07-28 | $11.40 | $12.45 | $11.20 | $12.19 | $12.19 | 1,252,030 |
| 2021-07-27 | $11.85 | $12.12 | $11.11 | $11.26 | $11.26 | 843,367 |
| 2021-07-26 | $11.90 | $12.02 | $11.42 | $11.55 | $11.55 | 739,965 |
| 2021-07-23 | $12.23 | $12.65 | $11.69 | $11.74 | $11.74 | 765,995 |
| 2021-07-22 | $12.41 | $12.79 | $12.23 | $12.38 | $12.38 | 837,646 |
| 2021-07-21 | $12.80 | $12.98 | $12.19 | $12.44 | $12.44 | 1,243,516 |
| 2021-07-20 | $11.50 | $12.94 | $11.49 | $12.89 | $12.89 | 1,913,767 |
| 2021-07-19 | $11.50 | $11.55 | $10.76 | $11.47 | $11.47 | 1,540,674 |
| 2021-07-16 | $12.22 | $12.67 | $11.58 | $11.77 | $11.77 | 1,571,921 |
| 2021-07-15 | $10.95 | $13.50 | $10.40 | $12.08 | $12.08 | 10,502,305 |
| 2021-07-14 | $11.58 | $11.82 | $10.55 | $10.58 | $10.58 | 2,141,316 |
| 2021-07-13 | $12.00 | $12.18 | $11.31 | $11.37 | $11.37 | 1,184,151 |
| 2021-07-12 | $12.20 | $12.29 | $11.73 | $11.83 | $11.83 | 985,805 |
| 2021-07-09 | $12.86 | $12.88 | $11.87 | $11.93 | $11.93 | 2,419,988 |
| 2021-07-08 | $13.04 | $13.20 | $12.43 | $12.52 | $12.52 | 1,815,337 |
| 2021-07-07 | $14.40 | $14.63 | $13.50 | $13.73 | $13.73 | 1,406,259 |
| 2021-07-06 | $16.21 | $16.24 | $14.00 | $14.58 | $14.58 | 1,780,451 |
| 2021-07-02 | $15.00 | $16.10 | $14.50 | $15.10 | $15.10 | 4,022,069 |
| 2021-07-01 | $15.05 | $15.19 | $14.24 | $14.36 | $14.36 | 700,653 |
| 2021-06-30 | $15.60 | $15.74 | $14.74 | $15.02 | $15.02 | 620,737 |
| 2021-06-29 | $16.50 | $16.55 | $15.04 | $15.36 | $15.36 | 950,265 |
| 2021-06-28 | $16.45 | $16.64 | $15.68 | $16.50 | $16.50 | 691,083 |
| 2021-06-25 | $15.87 | $16.49 | $15.62 | $16.17 | $16.17 | 944,720 |
| 2021-06-24 | $15.42 | $15.94 | $15.02 | $15.39 | $15.39 | 1,088,181 |
| 2021-06-23 | $14.24 | $15.13 | $14.15 | $14.83 | $14.83 | 962,435 |
| 2021-06-22 | $13.87 | $13.98 | $13.51 | $13.98 | $13.98 | 278,088 |
| 2021-06-21 | $14.00 | $14.05 | $13.55 | $13.69 | $13.69 | 244,791 |
| 2021-06-18 | $14.13 | $14.30 | $13.71 | $14.00 | $14.00 | 332,269 |
| 2021-06-17 | $14.48 | $14.48 | $13.93 | $14.11 | $14.11 | 409,435 |
| 2021-06-16 | $13.55 | $14.48 | $13.52 | $14.46 | $14.46 | 593,015 |
| 2021-06-15 | $13.62 | $13.92 | $13.41 | $13.81 | $13.81 | 542,529 |
| 2021-06-14 | $13.80 | $14.14 | $13.36 | $13.68 | $13.68 | 573,040 |
| 2021-06-11 | $14.00 | $14.11 | $13.60 | $13.73 | $13.73 | 326,569 |
| 2021-06-10 | $13.09 | $13.85 | $12.60 | $13.76 | $13.76 | 495,756 |
| 2021-06-09 | $13.98 | $14.07 | $12.72 | $12.79 | $12.79 | 840,315 |
| 2021-06-08 | $14.63 | $14.89 | $13.56 | $13.72 | $13.72 | 768,909 |
| 2021-06-07 | $13.98 | $14.49 | $13.80 | $14.23 | $14.23 | 899,869 |
| 2021-06-04 | $13.46 | $14.14 | $13.05 | $14.02 | $14.02 | 952,694 |
| 2021-06-03 | $11.85 | $13.05 | $11.85 | $12.88 | $12.88 | 906,817 |
| 2021-06-02 | $11.29 | $12.60 | $11.10 | $12.02 | $12.02 | 1,699,971 |
| 2021-06-01 | $11.22 | $11.32 | $11.09 | $11.25 | $11.25 | 475,589 |
| 2021-05-28 | $11.40 | $11.40 | $11.03 | $11.08 | $11.08 | 409,451 |
| 2021-05-27 | $11.48 | $11.48 | $11.11 | $11.14 | $11.14 | 337,767 |
| 2021-05-26 | $11.11 | $11.48 | $11.07 | $11.25 | $11.25 | 374,623 |
| 2021-05-25 | $11.45 | $11.45 | $11.00 | $11.12 | $11.12 | 238,732 |
| 2021-05-24 | $11.29 | $11.38 | $11.02 | $11.33 | $11.33 | 241,942 |
| 2021-05-21 | $11.68 | $11.68 | $11.15 | $11.21 | $11.21 | 188,391 |
| 2021-05-20 | $11.48 | $11.69 | $11.43 | $11.47 | $11.47 | 264,526 |
| 2021-05-19 | $10.85 | $11.41 | $10.71 | $11.23 | $11.23 | 457,967 |
| 2021-05-18 | $10.94 | $11.13 | $10.85 | $10.97 | $10.97 | 502,725 |
| 2021-05-17 | $11.00 | $11.22 | $10.85 | $10.98 | $10.98 | 275,970 |
| 2021-05-14 | $10.95 | $11.10 | $10.85 | $11.05 | $11.05 | 352,345 |
| 2021-05-13 | $11.06 | $11.10 | $10.55 | $10.77 | $10.77 | 543,352 |
| 2021-05-12 | $11.09 | $11.35 | $11.00 | $11.05 | $11.05 | 369,289 |
| 2021-05-11 | $10.93 | $11.44 | $10.77 | $11.13 | $11.13 | 497,267 |
| 2021-05-10 | $11.72 | $11.72 | $11.10 | $11.22 | $11.22 | 417,207 |
| 2021-05-07 | $11.64 | $11.74 | $11.43 | $11.65 | $11.65 | 239,065 |
| 2021-05-06 | $11.78 | $11.88 | $11.10 | $11.43 | $11.43 | 445,879 |
| 2021-05-05 | $12.11 | $12.23 | $11.75 | $11.77 | $11.77 | 194,393 |
| 2021-05-04 | $12.18 | $12.25 | $11.69 | $11.99 | $11.99 | 451,194 |
| 2021-05-03 | $13.28 | $13.29 | $12.38 | $12.39 | $12.39 | 576,101 |
| 2021-04-30 | $13.05 | $13.31 | $12.84 | $13.05 | $13.05 | 361,400 |
| 2021-04-29 | $13.99 | $14.00 | $12.70 | $13.18 | $13.18 | 623,732 |
| 2021-04-28 | $12.65 | $14.57 | $12.54 | $13.70 | $13.70 | 1,579,052 |
| 2021-04-27 | $13.20 | $13.50 | $12.65 | $12.72 | $12.72 | 544,019 |
| 2021-04-26 | $13.27 | $13.68 | $13.11 | $13.19 | $13.19 | 598,805 |
| 2021-04-23 | $13.16 | $13.37 | $13.02 | $13.20 | $13.20 | 660,121 |
| 2021-04-22 | $12.77 | $13.35 | $12.35 | $12.69 | $12.69 | 1,083,250 |
| 2021-04-21 | $11.43 | $12.18 | $11.34 | $12.15 | $12.15 | 577,809 |
| 2021-04-20 | $11.79 | $12.06 | $11.19 | $11.27 | $11.27 | 630,448 |
| 2021-04-19 | $11.84 | $11.85 | $11.15 | $11.70 | $11.70 | 1,162,027 |
| 2021-04-16 | $11.60 | $11.60 | $11.02 | $11.04 | $11.04 | 815,163 |
| 2021-04-15 | $12.25 | $12.30 | $11.30 | $11.62 | $11.62 | 579,099 |
| 2021-04-14 | $12.20 | $12.37 | $11.87 | $12.08 | $12.08 | 669,520 |
| 2021-04-13 | $12.71 | $12.75 | $11.84 | $12.20 | $12.20 | 970,536 |
| 2021-04-12 | $13.70 | $13.74 | $12.60 | $12.80 | $12.80 | 805,579 |
| 2021-04-09 | $13.60 | $14.15 | $13.60 | $13.73 | $13.73 | 380,321 |
| 2021-04-08 | $14.34 | $14.35 | $13.68 | $13.77 | $13.77 | 438,228 |
| 2021-04-07 | $13.81 | $14.46 | $13.52 | $14.00 | $14.00 | 1,056,100 |
| 2021-04-06 | $13.16 | $13.96 | $13.10 | $13.68 | $13.68 | 670,792 |
| 2021-04-05 | $14.10 | $14.41 | $13.10 | $13.10 | $13.10 | 1,230,616 |
| 2021-04-01 | $14.45 | $14.50 | $12.82 | $13.65 | $13.65 | 1,633,660 |
| 2021-03-31 | $12.80 | $13.77 | $12.25 | $13.70 | $13.70 | 1,821,482 |
| 2021-03-30 | $12.01 | $12.73 | $11.45 | $12.40 | $12.40 | 1,025,509 |
| 2021-03-29 | $12.00 | $12.44 | $11.83 | $12.25 | $12.25 | 729,748 |
| 2021-03-26 | $11.88 | $12.16 | $11.30 | $12.02 | $12.02 | 851,524 |
| 2021-03-25 | $11.00 | $11.63 | $11.00 | $11.59 | $11.59 | 854,164 |
| 2021-03-24 | $12.43 | $12.45 | $11.10 | $11.32 | $11.32 | 1,124,018 |
| 2021-03-23 | $12.30 | $12.46 | $12.06 | $12.43 | $12.43 | 1,119,135 |
| 2021-03-22 | $12.20 | $12.40 | $11.96 | $12.27 | $12.27 | 1,039,269 |
| 2021-03-19 | $12.04 | $12.22 | $11.50 | $11.90 | $11.90 | 962,903 |
| 2021-03-18 | $12.50 | $12.56 | $11.80 | $11.83 | $11.83 | 1,466,726 |
| 2021-03-17 | $13.31 | $13.39 | $12.37 | $12.68 | $12.68 | 1,639,740 |
| 2021-03-16 | $14.85 | $14.90 | $13.31 | $13.34 | $13.34 | 937,042 |
| 2021-03-15 | $14.75 | $14.99 | $13.91 | $14.82 | $14.82 | 678,221 |
| 2021-03-12 | $13.50 | $15.00 | $13.40 | $14.54 | $14.54 | 825,412 |
| 2021-03-11 | $13.29 | $14.41 | $13.10 | $14.36 | $14.36 | 1,332,596 |
| 2021-03-10 | $14.00 | $14.18 | $12.86 | $12.92 | $12.92 | 869,973 |
| 2021-03-09 | $13.28 | $13.77 | $12.75 | $13.67 | $13.67 | 760,156 |
| 2021-03-08 | $12.90 | $14.33 | $11.86 | $12.70 | $12.70 | 1,368,964 |
| 2021-03-05 | $12.12 | $13.50 | $10.56 | $13.05 | $13.05 | 2,681,342 |
| 2021-03-04 | $12.61 | $13.20 | $11.50 | $11.78 | $11.78 | 2,235,401 |
| 2021-03-03 | $14.69 | $14.78 | $13.00 | $13.03 | $13.03 | 1,602,759 |
| 2021-03-02 | $15.25 | $15.40 | $14.46 | $14.80 | $14.80 | 1,088,563 |
| 2021-03-01 | $16.79 | $16.80 | $14.91 | $15.48 | $15.48 | 1,445,438 |
| 2021-02-26 | $15.00 | $15.49 | $13.71 | $15.48 | $15.48 | 1,287,020 |
| 2021-02-25 | $16.07 | $16.52 | $14.91 | $15.10 | $15.10 | 769,707 |
| 2021-02-24 | $15.50 | $16.68 | $15.45 | $16.40 | $16.40 | 1,280,719 |
| 2021-02-23 | $15.93 | $15.93 | $14.00 | $14.75 | $14.75 | 2,043,733 |
| 2021-02-22 | $18.09 | $18.40 | $16.76 | $16.95 | $16.95 | 945,808 |
| 2021-02-19 | $18.10 | $18.64 | $18.05 | $18.10 | $18.10 | 815,311 |
| 2021-02-18 | $18.49 | $18.55 | $17.28 | $17.79 | $17.79 | 1,546,406 |
| 2021-02-17 | $19.32 | $19.36 | $18.60 | $18.90 | $18.90 | 1,417,756 |
| 2021-02-16 | $20.00 | $20.15 | $19.29 | $19.50 | $19.50 | 1,239,648 |
| 2021-02-12 | $19.91 | $20.60 | $19.35 | $20.03 | $20.03 | 1,608,134 |
| 2021-02-11 | $20.30 | $20.50 | $19.09 | $19.37 | $19.37 | 2,385,717 |
| 2021-02-10 | $20.05 | $20.15 | $18.72 | $19.05 | $19.05 | 2,262,039 |
| 2021-02-09 | $20.55 | $20.70 | $19.90 | $20.15 | $20.15 | 1,767,620 |
| 2021-02-08 | $21.71 | $21.79 | $20.40 | $20.55 | $20.55 | 2,044,923 |
| 2021-02-05 | $20.03 | $21.50 | $19.90 | $21.20 | $21.20 | 2,421,022 |
| 2021-02-04 | $20.30 | $20.42 | $19.69 | $19.76 | $19.76 | 1,913,448 |
| 2021-02-03 | $20.65 | $20.82 | $20.20 | $20.30 | $20.30 | 1,658,349 |
| 2021-02-02 | $21.11 | $21.38 | $20.50 | $20.60 | $20.60 | 1,739,678 |
| 2021-02-01 | $21.85 | $21.95 | $20.38 | $20.97 | $20.97 | 1,744,827 |
| 2021-01-29 | $21.00 | $21.50 | $20.40 | $20.90 | $20.90 | 2,015,529 |
| 2021-01-28 | $21.83 | $21.89 | $20.40 | $20.91 | $20.91 | 3,134,586 |
| 2021-01-27 | $21.46 | $23.50 | $19.80 | $20.10 | $20.10 | 6,735,798 |
| 2021-01-26 | $21.49 | $24.34 | $20.67 | $22.07 | $22.07 | 11,536,657 |
| 2021-01-25 | $22.49 | $23.50 | $19.50 | $19.67 | $19.67 | 10,862,090 |
| 2021-01-22 | $20.75 | $24.00 | $20.00 | $22.00 | $22.00 | 49,423,953 |
| 2021-01-21 | $13.65 | $13.76 | $13.00 | $13.34 | $13.34 | 327,799 |
| 2021-01-20 | $14.14 | $14.14 | $13.48 | $13.58 | $13.58 | 625,040 |
| 2021-01-19 | $12.62 | $15.01 | $12.47 | $13.22 | $13.22 | 1,110,017 |
| 2021-01-15 | $13.20 | $13.28 | $12.54 | $12.55 | $12.55 | 214,695 |
| 2021-01-14 | $13.11 | $13.25 | $12.84 | $13.10 | $13.10 | 511,991 |
| 2021-01-13 | $12.40 | $13.35 | $12.11 | $12.80 | $12.80 | 535,686 |
| 2021-01-12 | $11.50 | $13.49 | $11.39 | $11.89 | $11.89 | 339,977 |
| 2021-01-11 | $11.26 | $11.50 | $11.00 | $11.50 | $11.50 | 143,129 |
| 2021-01-08 | $11.34 | $11.34 | $10.82 | $10.83 | $10.83 | 94,514 |
| 2021-01-07 | $10.71 | $11.07 | $10.60 | $10.98 | $10.98 | 121,069 |
| 2021-01-06 | $10.60 | $10.71 | $10.44 | $10.55 | $10.55 | 171,812 |
| 2021-01-05 | $10.60 | $10.70 | $10.50 | $10.59 | $10.59 | 49,965 |
| 2021-01-04 | $10.92 | $10.92 | $10.53 | $10.53 | $10.53 | 109,850 |
| 2020-12-31 | $10.81 | $10.88 | $10.60 | $10.71 | $10.71 | 46,928 |
| 2020-12-30 | $10.75 | $10.77 | $10.64 | $10.74 | $10.74 | 166,733 |
| 2020-12-29 | $11.01 | $11.01 | $10.48 | $10.76 | $10.76 | 181,058 |
| 2020-12-28 | $11.23 | $11.24 | $10.85 | $10.95 | $10.95 | 102,837 |
| 2020-12-24 | $11.00 | $11.38 | $10.76 | $10.93 | $10.93 | 362,262 |
| 2020-12-23 | $10.71 | $11.32 | $10.67 | $11.03 | $11.03 | 315,376 |
| 2020-12-22 | $10.46 | $10.85 | $10.46 | $10.63 | $10.63 | 83,658 |
| 2020-12-21 | $10.59 | $10.59 | $10.50 | $10.53 | $10.53 | 52,035 |
| 2020-12-18 | $10.63 | $10.63 | $10.35 | $10.40 | $10.40 | 50,665 |
| 2020-12-17 | $10.41 | $10.80 | $10.41 | $10.48 | $10.48 | 19,769 |
| 2020-12-16 | $10.40 | $10.50 | $10.15 | $10.49 | $10.49 | 75,756 |
| 2020-12-15 | $10.63 | $10.66 | $10.19 | $10.36 | $10.36 | 73,583 |
| 2020-12-14 | $10.74 | $10.74 | $10.35 | $10.50 | $10.50 | 63,780 |
| 2020-12-11 | $10.23 | $10.76 | $10.20 | $10.49 | $10.49 | 179,861 |
| 2020-12-10 | $10.26 | $10.26 | $10.04 | $10.13 | $10.13 | 68,731 |
| 2020-12-09 | $10.07 | $10.25 | $10.00 | $10.20 | $10.20 | 101,633 |
| 2020-12-08 | $10.69 | $10.69 | $10.04 | $10.09 | $10.09 | 75,806 |
| 2020-12-07 | $10.36 | $10.45 | $9.99 | $10.31 | $10.31 | 131,700 |
| 2020-12-04 | $10.04 | $10.31 | $9.99 | $10.14 | $10.14 | 142,395 |
| 2020-12-03 | $10.01 | $10.02 | $9.91 | $9.91 | $9.91 | 12,243 |
| 2020-12-02 | $10.05 | $10.16 | $9.88 | $10.00 | $10.00 | 15,082 |
| 2020-12-01 | $10.00 | $10.10 | $10.00 | $10.09 | $10.09 | 12,966 |
| 2020-11-30 | $10.53 | $10.90 | $9.88 | $9.95 | $9.95 | 178,282 |
| 2020-11-27 | $10.00 | $10.43 | $9.97 | $10.03 | $10.03 | 58,166 |
| 2020-11-25 | $9.98 | $9.99 | $9.79 | $9.95 | $9.95 | 16,670 |
| 2020-11-24 | $10.40 | $10.40 | $9.75 | $9.80 | $9.80 | 45,888 |
| 2020-11-23 | $9.90 | $10.40 | $9.89 | $9.90 | $9.90 | 12,336 |
| 2020-11-20 | $9.75 | $9.93 | $9.75 | $9.81 | $9.81 | 1,082 |
EVgo Inc - Class A (EVGO) News Headlines
.jpg)
Trump's war on Biden's climate policy is creating a new form of EV range anxiety
EV charging companies are fundamental to adoption of electrical vehicles. As President Trump seeks federal funding cuts for EVs, the industry is unde…
cnbc.com March 16, 2025Recent EVgo Inc - Class A (EVGO) News
Similar Companies to EVgo Inc - Class A (EVGO) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |