Figs Inc - Class A (FIGS) Exchange: NYSE
Data as of May 9, 2025
$4.52 ($0.49) 12.16%
Figs Inc - Class A - Daily Information
Click for more stock information on Figs Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $4.10 |
| Previous Close | $4.52 |
| High | $4.54 |
| Low | $4.05 |
| Adjusted Open | $4.10 |
| Previous Adjusted Close | $4.52 |
| Adjusted High | $4.54 |
| Adjusted Low | $4.05 |
About Figs Inc - Class A (FIGS)
Figs Inc - Class A
Invest in Figs Inc - Class A (FIGS)
Historical Stock Data for Figs Inc - Class A (FIGS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.10 | $4.54 | $4.05 | $4.52 | $4.52 | 2,213,880 |
| 2025-05-01 | $4.05 | $4.12 | $3.97 | $4.03 | $4.03 | 1,034,185 |
| 2025-04-30 | $3.92 | $4.07 | $3.82 | $4.03 | $4.03 | 1,596,368 |
| 2025-04-29 | $3.93 | $4.01 | $3.93 | $3.99 | $3.99 | 860,915 |
| 2025-04-28 | $4.05 | $4.08 | $3.91 | $3.98 | $3.98 | 1,035,545 |
| 2025-04-25 | $4.03 | $4.07 | $3.87 | $4.04 | $4.04 | 1,757,952 |
| 2025-04-24 | $4.05 | $4.11 | $3.98 | $4.11 | $4.11 | 768,230 |
| 2025-04-23 | $4.02 | $4.26 | $3.98 | $4.01 | $4.01 | 1,573,430 |
| 2025-04-22 | $3.84 | $3.95 | $3.77 | $3.88 | $3.88 | 1,274,768 |
| 2025-04-21 | $3.93 | $3.97 | $3.80 | $3.81 | $3.81 | 1,382,691 |
| 2025-04-17 | $4.05 | $4.13 | $3.93 | $3.96 | $3.96 | 1,038,833 |
| 2025-04-16 | $4.27 | $4.31 | $4.01 | $4.08 | $4.08 | 850,876 |
| 2025-04-15 | $4.24 | $4.40 | $4.24 | $4.27 | $4.27 | 1,041,755 |
| 2025-04-14 | $4.34 | $4.34 | $4.16 | $4.26 | $4.26 | 1,037,102 |
| 2025-04-11 | $3.94 | $4.29 | $3.92 | $4.26 | $4.26 | 1,829,050 |
| 2025-04-10 | $3.92 | $3.98 | $3.82 | $3.98 | $3.98 | 1,748,119 |
| 2025-04-09 | $3.57 | $4.16 | $3.57 | $4.04 | $4.04 | 2,896,252 |
| 2025-04-08 | $3.91 | $4.03 | $3.57 | $3.62 | $3.62 | 1,844,247 |
| 2025-04-07 | $3.83 | $4.11 | $3.67 | $3.82 | $3.82 | 2,026,529 |
| 2025-04-04 | $3.66 | $4.12 | $3.66 | $3.97 | $3.97 | 2,479,829 |
| 2025-04-03 | $4.42 | $4.45 | $3.84 | $3.93 | $3.93 | 4,758,042 |
| 2025-04-02 | $4.43 | $4.73 | $4.43 | $4.65 | $4.65 | 2,343,023 |
| 2025-04-01 | $4.60 | $4.64 | $4.47 | $4.51 | $4.51 | 1,821,517 |
| 2025-03-31 | $4.64 | $4.68 | $4.53 | $4.59 | $4.59 | 1,458,301 |
| 2025-03-28 | $4.82 | $4.89 | $4.65 | $4.70 | $4.70 | 1,717,099 |
| 2025-03-27 | $4.78 | $5.01 | $4.71 | $4.86 | $4.86 | 2,048,826 |
| 2025-03-26 | $4.67 | $4.87 | $4.52 | $4.83 | $4.83 | 2,738,931 |
| 2025-03-25 | $4.71 | $4.76 | $4.63 | $4.68 | $4.68 | 2,191,553 |
| 2025-03-24 | $4.40 | $4.86 | $4.37 | $4.84 | $4.84 | 3,952,435 |
| 2025-03-21 | $4.37 | $4.37 | $4.18 | $4.33 | $4.33 | 4,032,202 |
| 2025-03-20 | $4.47 | $4.51 | $4.36 | $4.42 | $4.42 | 1,603,201 |
| 2025-03-19 | $4.61 | $4.67 | $4.47 | $4.52 | $4.52 | 1,499,037 |
| 2025-03-18 | $4.48 | $4.70 | $4.44 | $4.63 | $4.63 | 1,858,430 |
| 2025-03-17 | $4.66 | $4.74 | $4.49 | $4.51 | $4.51 | 1,731,716 |
| 2025-03-14 | $4.66 | $4.70 | $4.60 | $4.63 | $4.63 | 1,583,338 |
| 2025-03-13 | $4.63 | $4.74 | $4.56 | $4.57 | $4.57 | 1,909,623 |
| 2025-03-12 | $4.75 | $4.77 | $4.54 | $4.65 | $4.65 | 1,598,377 |
| 2025-03-11 | $4.82 | $4.82 | $4.56 | $4.70 | $4.70 | 2,045,231 |
| 2025-03-10 | $4.78 | $4.90 | $4.74 | $4.75 | $4.75 | 2,274,211 |
| 2025-03-07 | $4.85 | $4.92 | $4.65 | $4.81 | $4.81 | 2,357,424 |
| 2025-03-06 | $4.80 | $4.93 | $4.74 | $4.87 | $4.87 | 2,291,046 |
| 2025-03-05 | $4.77 | $4.90 | $4.66 | $4.84 | $4.84 | 2,647,445 |
| 2025-03-04 | $4.62 | $4.92 | $4.58 | $4.79 | $4.79 | 4,253,232 |
| 2025-03-03 | $4.66 | $4.77 | $4.56 | $4.61 | $4.61 | 3,761,930 |
| 2025-02-28 | $5.50 | $5.64 | $4.53 | $4.57 | $4.57 | 7,877,087 |
| 2025-02-27 | $5.61 | $5.62 | $5.39 | $5.58 | $5.58 | 3,948,544 |
| 2025-02-26 | $5.58 | $5.71 | $5.52 | $5.70 | $5.70 | 1,714,095 |
| 2025-02-25 | $5.49 | $5.54 | $5.23 | $5.51 | $5.51 | 2,391,422 |
| 2025-02-24 | $5.52 | $5.60 | $5.34 | $5.43 | $5.43 | 2,204,327 |
| 2025-02-21 | $5.39 | $5.52 | $5.20 | $5.47 | $5.47 | 2,161,938 |
| 2025-02-20 | $5.42 | $5.50 | $5.19 | $5.27 | $5.27 | 2,237,267 |
| 2025-02-19 | $5.40 | $5.42 | $5.16 | $5.40 | $5.40 | 1,922,868 |
| 2025-02-18 | $5.54 | $5.60 | $5.43 | $5.50 | $5.50 | 1,699,018 |
| 2025-02-14 | $5.41 | $5.57 | $5.41 | $5.50 | $5.50 | 1,105,715 |
| 2025-02-13 | $5.23 | $5.42 | $5.18 | $5.40 | $5.40 | 1,698,759 |
| 2025-02-12 | $5.04 | $5.23 | $5.03 | $5.20 | $5.20 | 1,211,525 |
| 2025-02-11 | $5.16 | $5.24 | $5.09 | $5.13 | $5.13 | 1,165,465 |
| 2025-02-10 | $5.34 | $5.37 | $5.20 | $5.22 | $5.22 | 873,480 |
| 2025-02-07 | $5.42 | $5.49 | $5.29 | $5.32 | $5.32 | 1,230,107 |
| 2025-02-06 | $5.61 | $5.65 | $5.38 | $5.45 | $5.45 | 1,109,861 |
| 2025-02-05 | $5.52 | $5.62 | $5.47 | $5.53 | $5.53 | 884,421 |
| 2025-02-04 | $5.46 | $5.62 | $5.46 | $5.52 | $5.52 | 1,661,132 |
| 2025-02-03 | $5.51 | $5.70 | $5.42 | $5.44 | $5.44 | 1,596,351 |
| 2025-01-31 | $5.69 | $5.89 | $5.64 | $5.69 | $5.69 | 1,742,813 |
| 2025-01-30 | $5.75 | $5.76 | $5.65 | $5.70 | $5.70 | 1,077,054 |
| 2025-01-29 | $5.79 | $5.81 | $5.60 | $5.67 | $5.67 | 1,450,382 |
| 2025-01-28 | $5.75 | $5.86 | $5.69 | $5.80 | $5.80 | 1,567,990 |
| 2025-01-27 | $5.78 | $5.91 | $5.64 | $5.72 | $5.72 | 2,539,958 |
| 2025-01-24 | $6.05 | $6.06 | $5.75 | $5.81 | $5.81 | 2,287,330 |
| 2025-01-23 | $6.15 | $6.17 | $5.85 | $6.02 | $6.02 | 2,650,665 |
| 2025-01-22 | $6.00 | $6.27 | $5.96 | $6.18 | $6.18 | 1,392,999 |
| 2025-01-21 | $6.03 | $6.23 | $5.96 | $6.01 | $6.01 | 1,947,611 |
| 2025-01-17 | $6.05 | $6.06 | $5.86 | $5.94 | $5.94 | 1,776,336 |
| 2025-01-16 | $6.15 | $6.17 | $5.94 | $6.12 | $6.12 | 1,438,472 |
| 2025-01-15 | $5.93 | $6.14 | $5.91 | $6.14 | $6.14 | 1,609,447 |
| 2025-01-14 | $6.00 | $6.07 | $5.76 | $5.78 | $5.78 | 1,598,401 |
| 2025-01-13 | $5.95 | $6.00 | $5.78 | $5.96 | $5.96 | 2,557,402 |
| 2025-01-10 | $5.95 | $6.07 | $5.73 | $5.98 | $5.98 | 3,226,012 |
| 2025-01-08 | $5.88 | $6.09 | $5.86 | $6.08 | $6.08 | 3,025,117 |
| 2025-01-07 | $6.02 | $6.12 | $5.84 | $5.94 | $5.94 | 1,802,060 |
| 2025-01-06 | $5.98 | $6.02 | $5.85 | $5.94 | $5.94 | 1,702,658 |
| 2025-01-03 | $5.95 | $6.05 | $5.82 | $5.91 | $5.91 | 1,572,918 |
| 2025-01-02 | $6.23 | $6.23 | $5.83 | $5.89 | $5.89 | 2,248,233 |
| 2024-12-31 | $6.29 | $6.32 | $6.19 | $6.19 | $6.19 | 1,721,412 |
| 2024-12-30 | $5.97 | $6.34 | $5.90 | $6.25 | $6.25 | 2,278,766 |
| 2024-12-27 | $6.00 | $6.09 | $5.93 | $6.01 | $6.01 | 2,440,955 |
| 2024-12-26 | $5.59 | $6.09 | $5.59 | $6.00 | $6.00 | 2,307,707 |
| 2024-12-24 | $5.91 | $5.91 | $5.57 | $5.62 | $5.62 | 1,221,725 |
| 2024-12-23 | $5.75 | $6.04 | $5.74 | $5.92 | $5.92 | 2,143,835 |
| 2024-12-20 | $5.52 | $5.82 | $5.50 | $5.75 | $5.75 | 3,077,213 |
| 2024-12-19 | $5.73 | $5.78 | $5.47 | $5.59 | $5.59 | 3,124,258 |
| 2024-12-18 | $5.92 | $5.97 | $5.52 | $5.67 | $5.67 | 4,458,427 |
| 2024-12-17 | $5.99 | $6.13 | $5.78 | $5.91 | $5.91 | 4,515,290 |
| 2024-12-16 | $6.06 | $6.23 | $5.94 | $6.02 | $6.02 | 2,667,691 |
| 2024-12-13 | $5.99 | $6.08 | $5.81 | $6.05 | $6.05 | 2,221,491 |
| 2024-12-12 | $6.20 | $6.26 | $5.81 | $6.00 | $6.00 | 4,111,892 |
| 2024-12-11 | $5.76 | $6.35 | $5.71 | $6.24 | $6.24 | 7,056,252 |
| 2024-12-10 | $5.12 | $5.26 | $5.03 | $5.13 | $5.13 | 1,809,005 |
| 2024-12-09 | $5.10 | $5.40 | $5.10 | $5.23 | $5.23 | 1,819,652 |
| 2024-12-06 | $5.20 | $5.34 | $5.08 | $5.09 | $5.09 | 1,553,586 |
| 2024-12-05 | $5.20 | $5.23 | $4.99 | $5.12 | $5.12 | 1,780,115 |
| 2024-12-04 | $5.21 | $5.30 | $5.12 | $5.20 | $5.20 | 1,798,936 |
| 2024-12-03 | $5.40 | $5.46 | $5.19 | $5.19 | $5.19 | 2,188,311 |
| 2024-12-02 | $5.17 | $5.49 | $5.10 | $5.41 | $5.41 | 2,895,640 |
| 2024-11-29 | $5.17 | $5.19 | $5.05 | $5.19 | $5.19 | 2,496,809 |
| 2024-11-27 | $5.06 | $5.18 | $4.96 | $5.14 | $5.14 | 2,703,080 |
| 2024-11-26 | $4.91 | $5.03 | $4.89 | $4.98 | $4.98 | 3,237,301 |
| 2024-11-25 | $4.78 | $5.07 | $4.78 | $4.98 | $4.98 | 3,840,568 |
| 2024-11-22 | $4.76 | $4.86 | $4.68 | $4.72 | $4.72 | 3,187,449 |
| 2024-11-21 | $4.65 | $4.83 | $4.61 | $4.71 | $4.71 | 3,125,211 |
| 2024-11-20 | $4.91 | $4.95 | $4.64 | $4.67 | $4.67 | 4,767,519 |
| 2024-11-19 | $4.90 | $5.04 | $4.88 | $4.95 | $4.95 | 3,559,650 |
| 2024-11-18 | $4.92 | $5.10 | $4.89 | $4.98 | $4.98 | 3,283,805 |
| 2024-11-15 | $5.07 | $5.08 | $4.91 | $4.92 | $4.92 | 2,530,841 |
| 2024-11-14 | $5.07 | $5.14 | $4.95 | $5.01 | $5.01 | 2,854,255 |
| 2024-11-13 | $4.76 | $5.10 | $4.75 | $5.06 | $5.06 | 5,006,543 |
| 2024-11-12 | $4.67 | $4.87 | $4.65 | $4.71 | $4.71 | 3,822,710 |
| 2024-11-11 | $4.81 | $5.01 | $4.67 | $4.75 | $4.75 | 5,452,164 |
| 2024-11-08 | $5.01 | $5.03 | $4.42 | $4.78 | $4.78 | 15,999,144 |
| 2024-11-07 | $6.46 | $6.72 | $6.46 | $6.67 | $6.67 | 4,569,770 |
| 2024-11-06 | $6.50 | $6.58 | $6.18 | $6.41 | $6.41 | 3,857,508 |
| 2024-11-05 | $6.16 | $6.34 | $6.02 | $6.32 | $6.32 | 3,036,872 |
| 2024-11-04 | $6.19 | $6.34 | $6.13 | $6.21 | $6.21 | 1,480,310 |
| 2024-11-01 | $6.33 | $6.40 | $6.20 | $6.25 | $6.25 | 1,579,942 |
| 2024-10-31 | $6.42 | $6.43 | $6.20 | $6.25 | $6.25 | 1,152,231 |
| 2024-10-30 | $6.31 | $6.57 | $6.29 | $6.41 | $6.41 | 1,408,777 |
| 2024-10-29 | $6.30 | $6.54 | $6.23 | $6.36 | $6.36 | 1,369,562 |
| 2024-10-28 | $6.33 | $6.66 | $6.26 | $6.35 | $6.35 | 1,501,257 |
| 2024-10-25 | $6.27 | $6.31 | $6.04 | $6.19 | $6.19 | 1,335,915 |
| 2024-10-24 | $6.11 | $6.27 | $6.08 | $6.22 | $6.22 | 1,284,793 |
| 2024-10-23 | $6.11 | $6.14 | $5.95 | $6.11 | $6.11 | 1,203,430 |
| 2024-10-22 | $6.35 | $6.37 | $6.11 | $6.18 | $6.18 | 1,377,169 |
| 2024-10-21 | $6.53 | $6.53 | $6.35 | $6.37 | $6.37 | 1,723,412 |
| 2024-10-18 | $6.69 | $6.73 | $6.52 | $6.54 | $6.54 | 3,132,493 |
| 2024-10-17 | $6.63 | $6.70 | $6.56 | $6.63 | $6.63 | 1,600,455 |
| 2024-10-16 | $6.73 | $6.77 | $6.58 | $6.65 | $6.65 | 1,577,930 |
| 2024-10-15 | $6.60 | $6.74 | $6.49 | $6.59 | $6.59 | 1,436,131 |
| 2024-10-14 | $6.43 | $6.66 | $6.28 | $6.66 | $6.66 | 1,705,658 |
| 2024-10-11 | $6.02 | $6.44 | $5.96 | $6.42 | $6.42 | 2,349,055 |
| 2024-10-10 | $6.25 | $6.26 | $5.99 | $6.06 | $6.06 | 1,540,293 |
| 2024-10-09 | $6.45 | $6.45 | $6.28 | $6.28 | $6.28 | 1,404,691 |
| 2024-10-08 | $6.61 | $6.75 | $6.34 | $6.45 | $6.45 | 2,142,783 |
| 2024-10-07 | $6.68 | $6.77 | $6.56 | $6.67 | $6.67 | 1,738,461 |
| 2024-10-04 | $6.50 | $6.78 | $6.49 | $6.70 | $6.70 | 2,612,304 |
| 2024-10-03 | $6.63 | $6.70 | $6.40 | $6.47 | $6.47 | 2,560,052 |
| 2024-10-02 | $6.70 | $6.90 | $6.53 | $6.75 | $6.75 | 2,618,839 |
| 2024-10-01 | $6.80 | $6.91 | $6.68 | $6.75 | $6.75 | 2,473,829 |
| 2024-09-30 | $6.78 | $7.06 | $6.75 | $6.84 | $6.84 | 2,539,718 |
| 2024-09-27 | $6.85 | $6.90 | $6.67 | $6.78 | $6.78 | 2,258,261 |
| 2024-09-26 | $6.54 | $6.78 | $6.42 | $6.77 | $6.77 | 3,351,019 |
| 2024-09-25 | $6.41 | $6.46 | $6.21 | $6.36 | $6.36 | 3,052,158 |
| 2024-09-24 | $6.08 | $6.50 | $6.08 | $6.46 | $6.46 | 3,873,782 |
| 2024-09-23 | $5.70 | $6.04 | $5.63 | $6.04 | $6.04 | 2,841,005 |
| 2024-09-20 | $5.63 | $5.74 | $5.60 | $5.65 | $5.65 | 3,502,000 |
| 2024-09-19 | $5.73 | $5.80 | $5.56 | $5.63 | $5.63 | 2,601,421 |
| 2024-09-18 | $5.59 | $5.81 | $5.49 | $5.57 | $5.57 | 4,050,840 |
| 2024-09-17 | $5.48 | $5.65 | $5.46 | $5.61 | $5.61 | 2,319,327 |
| 2024-09-16 | $5.49 | $5.53 | $5.34 | $5.41 | $5.41 | 2,993,575 |
| 2024-09-13 | $5.23 | $5.52 | $5.21 | $5.50 | $5.50 | 3,401,778 |
| 2024-09-12 | $5.35 | $5.40 | $5.17 | $5.19 | $5.19 | 2,802,213 |
| 2024-09-11 | $5.19 | $5.43 | $5.17 | $5.33 | $5.33 | 3,165,809 |
| 2024-09-10 | $5.34 | $5.39 | $5.15 | $5.21 | $5.21 | 5,471,592 |
| 2024-09-09 | $5.78 | $5.91 | $5.33 | $5.38 | $5.38 | 4,214,222 |
| 2024-09-06 | $5.91 | $6.03 | $5.75 | $5.77 | $5.77 | 3,780,734 |
| 2024-09-05 | $6.11 | $6.29 | $5.91 | $5.93 | $5.93 | 2,423,350 |
| 2024-09-04 | $6.23 | $6.39 | $6.02 | $6.08 | $6.08 | 3,015,943 |
| 2024-09-03 | $6.14 | $6.33 | $5.99 | $6.23 | $6.23 | 5,234,360 |
| 2024-08-30 | $6.02 | $6.17 | $5.93 | $6.17 | $6.17 | 2,751,201 |
| 2024-08-29 | $5.84 | $6.15 | $5.73 | $5.98 | $5.98 | 3,468,595 |
| 2024-08-28 | $5.47 | $5.80 | $5.47 | $5.77 | $5.77 | 3,675,574 |
| 2024-08-27 | $5.60 | $5.70 | $5.44 | $5.49 | $5.49 | 2,034,449 |
| 2024-08-26 | $5.94 | $5.99 | $5.57 | $5.65 | $5.65 | 2,596,445 |
| 2024-08-23 | $5.62 | $5.96 | $5.60 | $5.90 | $5.90 | 2,541,356 |
| 2024-08-22 | $5.66 | $5.68 | $5.48 | $5.60 | $5.60 | 1,462,333 |
| 2024-08-21 | $5.68 | $5.86 | $5.60 | $5.63 | $5.63 | 2,582,156 |
| 2024-08-20 | $5.93 | $6.01 | $5.58 | $5.61 | $5.61 | 2,573,073 |
| 2024-08-19 | $5.55 | $5.98 | $5.55 | $5.90 | $5.90 | 3,394,755 |
| 2024-08-16 | $5.39 | $5.56 | $5.32 | $5.55 | $5.55 | 3,853,515 |
| 2024-08-15 | $5.10 | $5.45 | $5.05 | $5.40 | $5.40 | 6,025,541 |
| 2024-08-14 | $4.87 | $5.07 | $4.75 | $4.98 | $4.98 | 5,706,506 |
| 2024-08-13 | $4.82 | $4.94 | $4.73 | $4.86 | $4.86 | 6,331,453 |
| 2024-08-12 | $4.96 | $5.03 | $4.74 | $4.84 | $4.84 | 6,826,277 |
| 2024-08-09 | $6.10 | $6.18 | $4.66 | $4.92 | $4.92 | 11,132,687 |
| 2024-08-08 | $5.57 | $5.84 | $5.55 | $5.72 | $5.72 | 7,904,201 |
| 2024-08-07 | $5.78 | $5.79 | $5.45 | $5.53 | $5.53 | 4,242,280 |
| 2024-08-06 | $5.76 | $5.85 | $5.60 | $5.67 | $5.67 | 2,878,535 |
| 2024-08-05 | $5.62 | $5.87 | $5.55 | $5.78 | $5.78 | 4,489,019 |
| 2024-08-02 | $6.16 | $6.25 | $5.93 | $6.01 | $6.01 | 3,996,656 |
| 2024-08-01 | $6.51 | $6.64 | $6.34 | $6.45 | $6.45 | 2,616,752 |
| 2024-07-31 | $6.62 | $6.76 | $6.49 | $6.50 | $6.50 | 3,936,361 |
| 2024-07-30 | $6.65 | $6.70 | $6.50 | $6.62 | $6.62 | 3,023,172 |
| 2024-07-29 | $6.66 | $6.82 | $6.51 | $6.65 | $6.65 | 4,461,205 |
| 2024-07-26 | $6.91 | $7.02 | $6.66 | $6.67 | $6.67 | 3,705,720 |
| 2024-07-25 | $6.50 | $6.90 | $6.47 | $6.78 | $6.78 | 2,333,944 |
| 2024-07-24 | $6.71 | $6.88 | $6.49 | $6.51 | $6.51 | 2,865,483 |
| 2024-07-23 | $6.13 | $6.81 | $6.13 | $6.71 | $6.71 | 4,719,410 |
| 2024-07-22 | $5.98 | $6.26 | $5.86 | $6.22 | $6.22 | 3,126,947 |
| 2024-07-19 | $5.88 | $6.01 | $5.84 | $5.94 | $5.94 | 2,301,113 |
| 2024-07-18 | $6.13 | $6.33 | $5.86 | $5.88 | $5.88 | 2,553,594 |
| 2024-07-17 | $6.17 | $6.24 | $6.07 | $6.13 | $6.13 | 3,236,178 |
| 2024-07-16 | $5.75 | $6.28 | $5.71 | $6.23 | $6.23 | 4,731,903 |
| 2024-07-15 | $5.82 | $5.82 | $5.55 | $5.66 | $5.66 | 4,402,832 |
| 2024-07-12 | $5.60 | $5.84 | $5.58 | $5.74 | $5.74 | 3,544,594 |
| 2024-07-11 | $5.39 | $5.56 | $5.33 | $5.54 | $5.54 | 3,323,927 |
| 2024-07-10 | $5.28 | $5.36 | $5.16 | $5.21 | $5.21 | 2,647,124 |
| 2024-07-09 | $5.37 | $5.39 | $5.19 | $5.23 | $5.23 | 3,017,083 |
| 2024-07-08 | $5.48 | $5.52 | $5.17 | $5.39 | $5.39 | 4,387,933 |
| 2024-07-05 | $5.60 | $5.72 | $5.33 | $5.44 | $5.44 | 3,881,826 |
| 2024-07-03 | $5.53 | $5.69 | $5.44 | $5.60 | $5.60 | 2,291,380 |
| 2024-07-02 | $5.64 | $5.80 | $5.52 | $5.53 | $5.53 | 3,388,512 |
| 2024-07-01 | $5.33 | $5.67 | $5.29 | $5.63 | $5.63 | 3,217,976 |
| 2024-06-28 | $5.22 | $5.41 | $5.09 | $5.33 | $5.33 | 9,097,909 |
| 2024-06-27 | $4.81 | $5.25 | $4.80 | $5.23 | $5.23 | 4,403,519 |
| 2024-06-26 | $4.41 | $4.83 | $4.41 | $4.82 | $4.82 | 5,022,185 |
| 2024-06-25 | $4.40 | $4.50 | $4.30 | $4.44 | $4.44 | 2,677,722 |
| 2024-06-24 | $4.45 | $4.46 | $4.34 | $4.40 | $4.40 | 2,671,663 |
| 2024-06-21 | $4.51 | $4.54 | $4.35 | $4.42 | $4.42 | 4,482,073 |
| 2024-06-20 | $4.84 | $4.93 | $4.47 | $4.53 | $4.53 | 4,454,595 |
| 2024-06-18 | $4.92 | $5.08 | $4.83 | $4.86 | $4.86 | 2,560,787 |
| 2024-06-17 | $4.83 | $5.05 | $4.83 | $4.97 | $4.97 | 2,703,547 |
| 2024-06-14 | $4.99 | $5.07 | $4.77 | $4.89 | $4.89 | 5,246,760 |
| 2024-06-13 | $5.42 | $5.47 | $4.98 | $5.04 | $5.04 | 3,309,213 |
| 2024-06-12 | $5.68 | $5.82 | $5.41 | $5.42 | $5.42 | 2,392,419 |
| 2024-06-11 | $5.56 | $5.61 | $5.43 | $5.54 | $5.54 | 1,933,483 |
| 2024-06-10 | $5.39 | $5.64 | $5.35 | $5.60 | $5.60 | 1,960,787 |
| 2024-06-07 | $5.45 | $5.52 | $5.39 | $5.47 | $5.47 | 2,153,692 |
| 2024-06-06 | $5.35 | $5.60 | $5.33 | $5.56 | $5.56 | 3,507,030 |
| 2024-06-05 | $5.20 | $5.38 | $5.14 | $5.33 | $5.33 | 1,919,481 |
| 2024-06-04 | $5.15 | $5.23 | $5.11 | $5.15 | $5.15 | 1,511,003 |
| 2024-06-03 | $5.32 | $5.42 | $5.08 | $5.19 | $5.19 | 2,274,584 |
| 2024-05-31 | $5.20 | $5.32 | $5.13 | $5.30 | $5.30 | 2,194,905 |
| 2024-05-30 | $5.28 | $5.33 | $5.18 | $5.18 | $5.18 | 2,115,471 |
| 2024-05-29 | $5.20 | $5.33 | $5.15 | $5.23 | $5.23 | 2,322,920 |
| 2024-05-28 | $5.24 | $5.45 | $5.24 | $5.30 | $5.30 | 2,260,706 |
| 2024-05-24 | $5.19 | $5.25 | $5.08 | $5.20 | $5.20 | 2,146,036 |
| 2024-05-23 | $5.40 | $5.40 | $5.10 | $5.15 | $5.15 | 2,210,877 |
| 2024-05-22 | $5.60 | $5.66 | $5.40 | $5.42 | $5.42 | 2,353,212 |
| 2024-05-21 | $5.55 | $5.70 | $5.52 | $5.62 | $5.62 | 2,490,973 |
| 2024-05-20 | $5.75 | $5.93 | $5.52 | $5.56 | $5.56 | 8,149,572 |
| 2024-05-17 | $5.80 | $5.86 | $5.71 | $5.76 | $5.76 | 3,445,191 |
| 2024-05-16 | $5.90 | $5.93 | $5.58 | $5.80 | $5.80 | 4,877,480 |
| 2024-05-15 | $6.07 | $6.12 | $5.92 | $5.93 | $5.93 | 4,857,937 |
| 2024-05-14 | $5.93 | $6.18 | $5.82 | $6.00 | $6.00 | 5,352,936 |
| 2024-05-13 | $5.49 | $6.02 | $5.44 | $5.77 | $5.77 | 5,579,057 |
| 2024-05-10 | $5.39 | $5.79 | $5.27 | $5.39 | $5.39 | 8,560,075 |
| 2024-05-09 | $5.10 | $5.63 | $5.08 | $5.62 | $5.62 | 7,354,496 |
| 2024-05-08 | $4.93 | $5.16 | $4.91 | $5.15 | $5.15 | 3,654,579 |
| 2024-05-07 | $4.87 | $5.06 | $4.83 | $5.00 | $5.00 | 3,186,040 |
| 2024-05-06 | $5.09 | $5.13 | $4.83 | $4.85 | $4.85 | 2,981,796 |
| 2024-05-03 | $5.29 | $5.33 | $4.99 | $5.04 | $5.04 | 3,456,757 |
| 2024-05-02 | $5.11 | $5.18 | $5.01 | $5.18 | $5.18 | 2,457,399 |
| 2024-05-01 | $5.10 | $5.18 | $4.92 | $5.07 | $5.07 | 1,894,010 |
| 2024-04-30 | $5.00 | $5.15 | $4.95 | $5.11 | $5.11 | 1,987,205 |
| 2024-04-29 | $4.98 | $5.09 | $4.93 | $5.03 | $5.03 | 2,746,399 |
| 2024-04-26 | $4.84 | $4.97 | $4.83 | $4.92 | $4.92 | 1,804,146 |
| 2024-04-25 | $4.77 | $4.87 | $4.66 | $4.81 | $4.81 | 2,405,603 |
| 2024-04-24 | $4.78 | $4.88 | $4.71 | $4.82 | $4.82 | 2,379,943 |
| 2024-04-23 | $4.72 | $4.85 | $4.72 | $4.79 | $4.79 | 1,321,463 |
| 2024-04-22 | $4.80 | $4.82 | $4.68 | $4.76 | $4.76 | 2,047,859 |
| 2024-04-19 | $4.68 | $4.84 | $4.68 | $4.79 | $4.79 | 2,546,973 |
| 2024-04-18 | $4.71 | $4.77 | $4.61 | $4.72 | $4.72 | 2,328,622 |
| 2024-04-17 | $4.70 | $4.74 | $4.64 | $4.71 | $4.71 | 1,968,353 |
| 2024-04-16 | $4.68 | $4.73 | $4.60 | $4.66 | $4.66 | 1,511,938 |
| 2024-04-15 | $4.96 | $5.00 | $4.72 | $4.73 | $4.73 | 2,136,993 |
| 2024-04-12 | $5.08 | $5.11 | $4.93 | $4.94 | $4.94 | 1,799,445 |
| 2024-04-11 | $5.27 | $5.41 | $5.08 | $5.13 | $5.13 | 2,001,089 |
| 2024-04-10 | $5.17 | $5.26 | $5.12 | $5.23 | $5.23 | 1,817,720 |
| 2024-04-09 | $5.27 | $5.46 | $5.26 | $5.37 | $5.37 | 2,907,390 |
| 2024-04-08 | $5.00 | $5.27 | $5.00 | $5.27 | $5.27 | 4,082,207 |
| 2024-04-05 | $4.64 | $5.03 | $4.62 | $4.96 | $4.96 | 3,449,120 |
| 2024-04-04 | $4.52 | $4.78 | $4.52 | $4.70 | $4.70 | 4,572,514 |
| 2024-04-03 | $4.45 | $4.52 | $4.37 | $4.47 | $4.47 | 2,784,335 |
| 2024-04-02 | $4.51 | $4.66 | $4.44 | $4.49 | $4.49 | 4,802,101 |
| 2024-04-01 | $4.97 | $4.97 | $4.82 | $4.85 | $4.85 | 4,372,535 |
| 2024-03-28 | $4.98 | $5.09 | $4.90 | $4.98 | $4.98 | 2,583,690 |
| 2024-03-27 | $4.83 | $5.01 | $4.82 | $4.97 | $4.97 | 3,094,869 |
| 2024-03-26 | $4.82 | $4.87 | $4.73 | $4.80 | $4.80 | 3,057,211 |
| 2024-03-25 | $4.93 | $5.00 | $4.74 | $4.75 | $4.75 | 2,458,136 |
| 2024-03-22 | $4.95 | $4.95 | $4.85 | $4.89 | $4.89 | 2,020,531 |
| 2024-03-21 | $4.96 | $5.04 | $4.93 | $4.98 | $4.98 | 2,657,936 |
| 2024-03-20 | $4.85 | $5.06 | $4.76 | $4.97 | $4.97 | 3,373,459 |
| 2024-03-19 | $4.91 | $4.98 | $4.85 | $4.89 | $4.89 | 2,398,088 |
| 2024-03-18 | $5.00 | $5.00 | $4.80 | $4.95 | $4.95 | 3,807,785 |
| 2024-03-15 | $4.93 | $5.04 | $4.91 | $5.03 | $5.03 | 5,056,586 |
| 2024-03-14 | $5.21 | $5.23 | $4.91 | $4.97 | $4.97 | 3,320,637 |
| 2024-03-13 | $5.26 | $5.38 | $5.20 | $5.21 | $5.21 | 3,045,281 |
| 2024-03-12 | $5.55 | $5.55 | $5.27 | $5.29 | $5.29 | 3,267,476 |
| 2024-03-11 | $5.58 | $5.76 | $5.52 | $5.52 | $5.52 | 4,546,514 |
| 2024-03-08 | $5.19 | $5.61 | $5.10 | $5.61 | $5.61 | 4,321,881 |
| 2024-03-07 | $5.40 | $5.49 | $5.32 | $5.36 | $5.36 | 2,885,617 |
| 2024-03-06 | $5.55 | $5.57 | $5.34 | $5.38 | $5.38 | 3,310,758 |
| 2024-03-05 | $5.43 | $5.70 | $5.36 | $5.48 | $5.48 | 4,218,599 |
| 2024-03-04 | $5.20 | $5.56 | $5.18 | $5.53 | $5.53 | 6,002,180 |
| 2024-03-01 | $5.23 | $5.31 | $5.09 | $5.19 | $5.19 | 7,716,300 |
| 2024-02-29 | $5.01 | $5.34 | $4.95 | $5.23 | $5.23 | 39,695,933 |
| 2024-02-28 | $5.86 | $6.12 | $5.82 | $6.03 | $6.03 | 6,653,445 |
| 2024-02-27 | $5.71 | $6.05 | $5.67 | $5.96 | $5.96 | 4,038,354 |
| 2024-02-26 | $5.85 | $5.94 | $5.62 | $5.62 | $5.62 | 4,932,990 |
| 2024-02-23 | $6.00 | $6.10 | $5.86 | $5.87 | $5.87 | 2,454,525 |
| 2024-02-22 | $6.23 | $6.40 | $5.99 | $6.02 | $6.02 | 2,903,699 |
| 2024-02-21 | $6.24 | $6.35 | $6.13 | $6.21 | $6.21 | 3,411,024 |
| 2024-02-20 | $6.15 | $6.27 | $6.15 | $6.26 | $6.26 | 2,256,250 |
| 2024-02-16 | $6.34 | $6.41 | $6.27 | $6.27 | $6.27 | 2,021,457 |
| 2024-02-15 | $6.52 | $6.55 | $6.37 | $6.47 | $6.47 | 1,942,107 |
| 2024-02-14 | $6.20 | $6.44 | $6.11 | $6.42 | $6.42 | 1,925,284 |
| 2024-02-13 | $6.23 | $6.31 | $6.00 | $6.06 | $6.06 | 3,597,099 |
| 2024-02-12 | $6.13 | $6.58 | $6.10 | $6.56 | $6.56 | 4,676,254 |
| 2024-02-09 | $6.07 | $6.19 | $6.02 | $6.13 | $6.13 | 1,684,412 |
| 2024-02-08 | $5.91 | $6.10 | $5.89 | $6.07 | $6.07 | 2,993,380 |
| 2024-02-07 | $5.96 | $5.99 | $5.86 | $5.88 | $5.88 | 1,985,943 |
| 2024-02-06 | $5.82 | $6.00 | $5.77 | $5.97 | $5.97 | 2,016,749 |
| 2024-02-05 | $5.81 | $5.94 | $5.72 | $5.85 | $5.85 | 2,718,667 |
| 2024-02-02 | $5.79 | $5.95 | $5.73 | $5.88 | $5.88 | 2,188,014 |
| 2024-02-01 | $5.82 | $5.92 | $5.68 | $5.89 | $5.89 | 3,751,228 |
| 2024-01-31 | $5.89 | $6.06 | $5.75 | $5.76 | $5.76 | 3,718,793 |
| 2024-01-30 | $6.06 | $6.08 | $5.91 | $5.94 | $5.94 | 3,418,321 |
| 2024-01-29 | $6.10 | $6.24 | $6.04 | $6.19 | $6.19 | 3,380,683 |
| 2024-01-26 | $6.00 | $6.25 | $5.99 | $6.11 | $6.11 | 4,018,222 |
| 2024-01-25 | $6.05 | $6.08 | $5.90 | $5.94 | $5.94 | 2,430,369 |
| 2024-01-24 | $6.14 | $6.31 | $5.90 | $5.98 | $5.98 | 4,755,294 |
| 2024-01-23 | $6.11 | $6.13 | $5.77 | $5.84 | $5.84 | 3,381,366 |
| 2024-01-22 | $5.98 | $6.15 | $5.88 | $5.99 | $5.99 | 3,736,536 |
| 2024-01-19 | $5.97 | $5.97 | $5.74 | $5.92 | $5.92 | 3,904,903 |
| 2024-01-18 | $5.95 | $6.04 | $5.61 | $5.95 | $5.95 | 6,004,375 |
| 2024-01-17 | $5.86 | $5.92 | $5.75 | $5.89 | $5.89 | 4,092,242 |
| 2024-01-16 | $6.01 | $6.05 | $5.93 | $5.97 | $5.97 | 2,911,240 |
| 2024-01-12 | $6.22 | $6.29 | $6.07 | $6.10 | $6.10 | 3,302,585 |
| 2024-01-11 | $6.13 | $6.21 | $6.02 | $6.15 | $6.15 | 4,901,887 |
| 2024-01-10 | $6.11 | $6.30 | $6.03 | $6.16 | $6.16 | 3,047,914 |
| 2024-01-09 | $6.11 | $6.26 | $5.98 | $6.13 | $6.13 | 4,043,764 |
| 2024-01-08 | $6.21 | $6.43 | $6.14 | $6.21 | $6.21 | 4,364,002 |
| 2024-01-05 | $6.08 | $6.26 | $5.93 | $6.15 | $6.15 | 6,640,370 |
| 2024-01-04 | $6.28 | $6.37 | $6.14 | $6.15 | $6.15 | 3,483,515 |
| 2024-01-03 | $6.53 | $6.55 | $6.26 | $6.31 | $6.31 | 3,986,123 |
| 2024-01-02 | $6.88 | $6.88 | $6.55 | $6.69 | $6.69 | 4,499,946 |
| 2023-12-29 | $7.33 | $7.38 | $6.87 | $6.95 | $6.95 | 3,102,617 |
| 2023-12-28 | $7.46 | $7.46 | $7.29 | $7.37 | $7.37 | 1,804,864 |
| 2023-12-27 | $7.64 | $7.80 | $7.45 | $7.54 | $7.54 | 1,933,875 |
| 2023-12-26 | $7.98 | $7.98 | $7.61 | $7.65 | $7.65 | 1,992,575 |
| 2023-12-22 | $7.73 | $7.97 | $7.68 | $7.94 | $7.94 | 2,536,342 |
| 2023-12-21 | $7.45 | $7.84 | $7.45 | $7.82 | $7.82 | 2,537,344 |
| 2023-12-20 | $7.48 | $7.72 | $7.34 | $7.35 | $7.35 | 4,100,323 |
| 2023-12-19 | $7.04 | $7.59 | $7.04 | $7.51 | $7.51 | 3,264,958 |
| 2023-12-18 | $7.19 | $7.26 | $6.98 | $6.99 | $6.99 | 2,212,044 |
| 2023-12-15 | $7.47 | $7.48 | $7.12 | $7.14 | $7.14 | 2,725,017 |
| 2023-12-14 | $7.25 | $7.88 | $7.24 | $7.41 | $7.41 | 4,489,979 |
| 2023-12-13 | $6.87 | $7.09 | $6.70 | $7.06 | $7.06 | 2,217,111 |
| 2023-12-12 | $6.98 | $7.00 | $6.71 | $6.88 | $6.88 | 1,878,137 |
| 2023-12-11 | $6.94 | $7.13 | $6.94 | $7.00 | $7.00 | 2,127,969 |
| 2023-12-08 | $6.99 | $7.12 | $6.90 | $6.94 | $6.94 | 1,589,881 |
| 2023-12-07 | $7.12 | $7.17 | $6.93 | $7.01 | $7.01 | 2,362,866 |
| 2023-12-06 | $7.00 | $7.22 | $6.87 | $7.16 | $7.16 | 2,917,398 |
| 2023-12-05 | $7.28 | $7.33 | $6.89 | $6.94 | $6.94 | 4,194,968 |
| 2023-12-04 | $7.48 | $7.51 | $7.20 | $7.36 | $7.36 | 3,445,347 |
| 2023-12-01 | $7.27 | $7.51 | $7.16 | $7.50 | $7.50 | 3,201,504 |
| 2023-11-30 | $7.46 | $7.51 | $7.23 | $7.26 | $7.26 | 2,610,679 |
| 2023-11-29 | $7.51 | $7.65 | $7.30 | $7.45 | $7.45 | 4,874,100 |
| 2023-11-28 | $7.28 | $7.60 | $7.21 | $7.45 | $7.45 | 5,012,033 |
| 2023-11-27 | $7.11 | $7.30 | $7.01 | $7.26 | $7.26 | 2,726,816 |
| 2023-11-24 | $6.84 | $7.17 | $6.83 | $7.16 | $7.16 | 1,657,126 |
| 2023-11-22 | $6.74 | $6.95 | $6.74 | $6.85 | $6.85 | 1,673,512 |
| 2023-11-21 | $6.79 | $6.86 | $6.64 | $6.65 | $6.65 | 1,634,675 |
| 2023-11-20 | $6.50 | $6.94 | $6.50 | $6.85 | $6.85 | 2,902,220 |
| 2023-11-17 | $6.37 | $6.82 | $6.35 | $6.55 | $6.55 | 4,451,570 |
| 2023-11-16 | $6.42 | $6.51 | $6.24 | $6.30 | $6.30 | 2,889,506 |
| 2023-11-15 | $6.07 | $6.70 | $6.05 | $6.52 | $6.52 | 4,361,272 |
| 2023-11-14 | $6.12 | $6.28 | $5.83 | $5.99 | $5.99 | 4,817,905 |
| 2023-11-13 | $6.14 | $6.14 | $5.85 | $5.87 | $5.87 | 3,752,151 |
| 2023-11-10 | $6.58 | $6.61 | $6.05 | $6.15 | $6.15 | 6,914,934 |
| 2023-11-09 | $6.52 | $6.53 | $5.76 | $5.86 | $5.86 | 3,952,685 |
| 2023-11-08 | $6.38 | $6.49 | $6.18 | $6.47 | $6.47 | 2,188,265 |
| 2023-11-07 | $6.67 | $6.75 | $6.35 | $6.42 | $6.42 | 2,338,698 |
| 2023-11-06 | $6.85 | $7.00 | $6.49 | $6.67 | $6.67 | 2,990,786 |
| 2023-11-03 | $6.75 | $7.21 | $6.60 | $6.81 | $6.81 | 8,142,327 |
| 2023-11-02 | $5.40 | $5.65 | $5.37 | $5.62 | $5.62 | 3,279,462 |
| 2023-11-01 | $5.54 | $5.55 | $5.16 | $5.29 | $5.29 | 2,835,014 |
| 2023-10-31 | $5.50 | $5.64 | $5.41 | $5.51 | $5.51 | 3,147,543 |
| 2023-10-30 | $5.79 | $5.79 | $5.42 | $5.50 | $5.50 | 3,627,147 |
| 2023-10-27 | $5.79 | $5.85 | $5.63 | $5.70 | $5.70 | 2,155,288 |
| 2023-10-26 | $5.70 | $5.83 | $5.56 | $5.77 | $5.77 | 1,499,639 |
| 2023-10-25 | $5.91 | $5.99 | $5.69 | $5.71 | $5.71 | 2,060,214 |
| 2023-10-24 | $6.11 | $6.24 | $5.99 | $6.00 | $6.00 | 2,528,266 |
| 2023-10-23 | $6.16 | $6.21 | $6.06 | $6.10 | $6.10 | 2,712,543 |
| 2023-10-20 | $6.24 | $6.38 | $6.12 | $6.28 | $6.28 | 1,959,891 |
| 2023-10-19 | $6.46 | $6.46 | $6.20 | $6.23 | $6.23 | 1,699,098 |
| 2023-10-18 | $6.44 | $6.57 | $6.39 | $6.42 | $6.42 | 1,688,309 |
| 2023-10-17 | $6.40 | $6.58 | $6.40 | $6.50 | $6.50 | 1,585,181 |
| 2023-10-16 | $6.29 | $6.47 | $6.25 | $6.45 | $6.45 | 1,249,278 |
| 2023-10-13 | $6.25 | $6.27 | $6.14 | $6.24 | $6.24 | 1,311,837 |
| 2023-10-12 | $6.26 | $6.30 | $6.16 | $6.22 | $6.22 | 1,841,394 |
| 2023-10-11 | $6.26 | $6.41 | $6.17 | $6.30 | $6.30 | 1,483,390 |
| 2023-10-10 | $6.35 | $6.41 | $6.22 | $6.23 | $6.23 | 2,725,426 |
| 2023-10-09 | $6.21 | $6.37 | $6.16 | $6.30 | $6.30 | 2,063,881 |
| 2023-10-06 | $6.01 | $6.33 | $6.00 | $6.31 | $6.31 | 2,551,483 |
| 2023-10-05 | $6.02 | $6.09 | $5.86 | $6.08 | $6.08 | 1,803,484 |
| 2023-10-04 | $5.97 | $6.08 | $5.91 | $6.01 | $6.01 | 1,671,273 |
| 2023-10-03 | $5.85 | $6.00 | $5.85 | $5.97 | $5.97 | 1,790,470 |
| 2023-10-02 | $5.91 | $5.96 | $5.80 | $5.93 | $5.93 | 1,885,620 |
| 2023-09-29 | $5.92 | $6.10 | $5.87 | $5.90 | $5.90 | 1,771,463 |
| 2023-09-28 | $5.83 | $5.92 | $5.69 | $5.88 | $5.88 | 2,514,017 |
| 2023-09-27 | $5.83 | $5.97 | $5.65 | $5.77 | $5.77 | 2,712,813 |
| 2023-09-26 | $5.63 | $5.85 | $5.57 | $5.76 | $5.76 | 2,508,532 |
| 2023-09-25 | $5.50 | $5.77 | $5.41 | $5.72 | $5.72 | 2,388,227 |
| 2023-09-22 | $5.40 | $5.66 | $5.36 | $5.58 | $5.58 | 2,629,681 |
| 2023-09-21 | $5.47 | $5.49 | $5.31 | $5.34 | $5.34 | 3,355,295 |
| 2023-09-20 | $5.86 | $5.86 | $5.52 | $5.53 | $5.53 | 2,231,549 |
| 2023-09-19 | $5.61 | $5.91 | $5.54 | $5.80 | $5.80 | 2,307,147 |
| 2023-09-18 | $5.62 | $5.68 | $5.53 | $5.62 | $5.62 | 2,646,357 |
| 2023-09-15 | $5.69 | $5.76 | $5.63 | $5.67 | $5.67 | 3,934,883 |
| 2023-09-14 | $5.53 | $5.74 | $5.48 | $5.71 | $5.71 | 1,906,173 |
| 2023-09-13 | $5.59 | $5.59 | $5.46 | $5.49 | $5.49 | 1,570,300 |
| 2023-09-12 | $5.53 | $5.64 | $5.51 | $5.59 | $5.59 | 1,570,898 |
| 2023-09-11 | $5.60 | $5.68 | $5.51 | $5.58 | $5.58 | 1,733,720 |
| 2023-09-08 | $5.76 | $5.77 | $5.55 | $5.56 | $5.56 | 2,162,349 |
| 2023-09-07 | $5.94 | $5.95 | $5.73 | $5.74 | $5.74 | 2,210,572 |
| 2023-09-06 | $6.12 | $6.16 | $5.94 | $6.01 | $6.01 | 1,872,500 |
| 2023-09-05 | $6.15 | $6.31 | $6.07 | $6.14 | $6.14 | 1,823,373 |
| 2023-09-01 | $6.24 | $6.32 | $6.18 | $6.22 | $6.22 | 1,371,650 |
| 2023-08-31 | $6.21 | $6.32 | $6.17 | $6.18 | $6.18 | 1,840,727 |
| 2023-08-30 | $6.20 | $6.31 | $6.12 | $6.21 | $6.21 | 1,783,069 |
| 2023-08-29 | $6.07 | $6.26 | $6.01 | $6.22 | $6.22 | 2,174,322 |
| 2023-08-28 | $6.46 | $6.46 | $6.07 | $6.09 | $6.09 | 2,585,316 |
| 2023-08-25 | $6.31 | $6.40 | $6.18 | $6.37 | $6.37 | 2,600,385 |
| 2023-08-24 | $6.39 | $6.39 | $6.18 | $6.28 | $6.28 | 2,666,292 |
| 2023-08-23 | $6.29 | $6.46 | $6.28 | $6.40 | $6.40 | 2,014,490 |
| 2023-08-22 | $6.50 | $6.52 | $6.28 | $6.33 | $6.33 | 2,194,214 |
| 2023-08-21 | $6.61 | $6.66 | $6.38 | $6.50 | $6.50 | 2,431,463 |
| 2023-08-18 | $6.55 | $6.65 | $6.49 | $6.61 | $6.61 | 1,879,789 |
| 2023-08-17 | $6.94 | $6.94 | $6.59 | $6.62 | $6.62 | 2,332,042 |
| 2023-08-16 | $7.03 | $7.11 | $6.91 | $6.92 | $6.92 | 2,799,849 |
| 2023-08-15 | $7.06 | $7.16 | $6.99 | $7.07 | $7.07 | 2,446,848 |
| 2023-08-14 | $6.72 | $7.15 | $6.71 | $7.10 | $7.10 | 6,358,210 |
| 2023-08-11 | $6.67 | $6.82 | $6.63 | $6.78 | $6.78 | 2,871,179 |
| 2023-08-10 | $6.79 | $6.97 | $6.71 | $6.74 | $6.74 | 3,243,533 |
| 2023-08-09 | $6.85 | $6.96 | $6.70 | $6.76 | $6.76 | 3,287,414 |
| 2023-08-08 | $6.91 | $6.97 | $6.68 | $6.79 | $6.79 | 3,773,424 |
| 2023-08-07 | $7.05 | $7.28 | $6.94 | $7.01 | $7.01 | 3,226,244 |
| 2023-08-04 | $7.73 | $7.76 | $6.86 | $7.08 | $7.08 | 7,712,458 |
| 2023-08-03 | $6.95 | $7.06 | $6.84 | $7.02 | $7.02 | 3,921,796 |
| 2023-08-02 | $7.03 | $7.04 | $6.79 | $6.99 | $6.99 | 2,704,385 |
| 2023-08-01 | $7.31 | $7.31 | $6.94 | $7.18 | $7.18 | 3,120,844 |
| 2023-07-31 | $7.26 | $7.43 | $7.18 | $7.36 | $7.36 | 2,966,775 |
| 2023-07-28 | $7.25 | $7.42 | $7.17 | $7.18 | $7.18 | 2,176,860 |
| 2023-07-27 | $7.39 | $7.56 | $7.14 | $7.15 | $7.15 | 3,443,013 |
| 2023-07-26 | $7.17 | $7.37 | $7.17 | $7.33 | $7.33 | 2,708,740 |
| 2023-07-25 | $7.42 | $7.43 | $7.15 | $7.18 | $7.18 | 2,238,587 |
| 2023-07-24 | $7.42 | $7.55 | $7.27 | $7.39 | $7.39 | 1,604,182 |
| 2023-07-21 | $7.48 | $7.65 | $7.32 | $7.42 | $7.42 | 1,939,634 |
| 2023-07-20 | $7.79 | $7.79 | $7.30 | $7.41 | $7.41 | 2,682,673 |
| 2023-07-19 | $7.66 | $7.87 | $7.52 | $7.81 | $7.81 | 3,708,059 |
| 2023-07-18 | $7.50 | $7.76 | $7.40 | $7.57 | $7.57 | 2,515,334 |
| 2023-07-17 | $7.51 | $7.71 | $7.44 | $7.52 | $7.52 | 2,298,689 |
| 2023-07-14 | $8.08 | $8.22 | $7.66 | $7.78 | $7.78 | 3,173,606 |
| 2023-07-13 | $7.86 | $8.10 | $7.77 | $8.08 | $8.08 | 3,432,434 |
| 2023-07-12 | $8.19 | $8.19 | $7.81 | $7.83 | $7.83 | 2,243,664 |
| 2023-07-11 | $7.71 | $8.02 | $7.55 | $7.98 | $7.98 | 2,025,572 |
| 2023-07-10 | $7.46 | $7.78 | $7.46 | $7.67 | $7.67 | 1,992,510 |
| 2023-07-07 | $7.55 | $7.66 | $7.49 | $7.51 | $7.51 | 1,629,716 |
| 2023-07-06 | $7.50 | $7.61 | $7.35 | $7.60 | $7.60 | 1,631,986 |
| 2023-07-05 | $7.98 | $8.02 | $7.63 | $7.64 | $7.64 | 2,555,862 |
| 2023-07-03 | $8.32 | $8.37 | $7.99 | $8.05 | $8.05 | 1,067,669 |
| 2023-06-30 | $8.15 | $8.36 | $7.83 | $8.27 | $8.27 | 4,427,549 |
| 2023-06-29 | $7.92 | $8.08 | $7.86 | $8.01 | $8.01 | 1,525,469 |
| 2023-06-28 | $7.80 | $8.06 | $7.76 | $7.92 | $7.92 | 1,997,590 |
| 2023-06-27 | $7.95 | $8.14 | $7.82 | $7.83 | $7.83 | 2,295,762 |
| 2023-06-26 | $7.73 | $8.14 | $7.72 | $7.99 | $7.99 | 2,106,549 |
| 2023-06-23 | $7.34 | $7.85 | $7.33 | $7.79 | $7.79 | 2,835,201 |
| 2023-06-22 | $7.52 | $7.58 | $7.32 | $7.54 | $7.54 | 2,108,038 |
| 2023-06-21 | $7.81 | $7.82 | $7.44 | $7.58 | $7.58 | 5,408,161 |
| 2023-06-20 | $8.22 | $8.25 | $7.76 | $7.89 | $7.89 | 3,292,705 |
| 2023-06-16 | $8.63 | $8.63 | $8.15 | $8.26 | $8.26 | 5,527,960 |
| 2023-06-15 | $8.34 | $8.55 | $8.23 | $8.53 | $8.53 | 1,814,262 |
| 2023-06-14 | $8.70 | $8.74 | $8.32 | $8.42 | $8.42 | 2,131,958 |
| 2023-06-13 | $8.31 | $8.70 | $8.15 | $8.65 | $8.65 | 4,148,608 |
| 2023-06-12 | $8.05 | $8.36 | $7.77 | $8.20 | $8.20 | 5,550,763 |
| 2023-06-09 | $8.39 | $8.45 | $7.95 | $7.97 | $7.97 | 1,724,653 |
| 2023-06-08 | $8.42 | $8.53 | $8.24 | $8.38 | $8.38 | 3,140,242 |
| 2023-06-07 | $8.53 | $8.84 | $8.12 | $8.23 | $8.23 | 3,476,819 |
| 2023-06-06 | $8.39 | $8.67 | $8.36 | $8.46 | $8.46 | 3,450,214 |
| 2023-06-05 | $8.31 | $8.49 | $8.26 | $8.47 | $8.47 | 1,581,443 |
| 2023-06-02 | $8.29 | $8.52 | $8.21 | $8.48 | $8.48 | 2,169,042 |
| 2023-06-01 | $8.25 | $8.29 | $8.06 | $8.19 | $8.19 | 1,650,074 |
| 2023-05-31 | $8.61 | $8.66 | $8.21 | $8.24 | $8.24 | 3,373,841 |
| 2023-05-30 | $8.41 | $8.67 | $8.39 | $8.66 | $8.66 | 3,456,491 |
| 2023-05-26 | $8.17 | $8.63 | $8.17 | $8.39 | $8.39 | 3,216,018 |
| 2023-05-25 | $8.30 | $8.31 | $8.04 | $8.13 | $8.13 | 1,293,883 |
| 2023-05-24 | $8.24 | $8.34 | $8.08 | $8.24 | $8.24 | 2,892,240 |
| 2023-05-23 | $8.14 | $8.47 | $8.10 | $8.29 | $8.29 | 3,251,399 |
| 2023-05-22 | $8.17 | $8.36 | $8.04 | $8.21 | $8.21 | 2,748,295 |
| 2023-05-19 | $8.29 | $8.34 | $7.82 | $8.08 | $8.08 | 3,770,289 |
| 2023-05-18 | $8.40 | $8.52 | $8.10 | $8.30 | $8.30 | 4,834,332 |
| 2023-05-17 | $8.25 | $8.46 | $8.14 | $8.41 | $8.41 | 2,312,714 |
| 2023-05-16 | $8.38 | $8.38 | $8.08 | $8.16 | $8.16 | 1,535,772 |
| 2023-05-15 | $7.96 | $8.48 | $7.76 | $8.45 | $8.45 | 2,455,283 |
| 2023-05-12 | $8.03 | $8.05 | $7.73 | $7.82 | $7.82 | 1,590,715 |
| 2023-05-11 | $8.21 | $8.35 | $8.01 | $8.03 | $8.03 | 1,378,566 |
| 2023-05-10 | $8.10 | $8.30 | $7.95 | $8.25 | $8.25 | 4,462,543 |
| 2023-05-09 | $7.84 | $7.98 | $7.74 | $7.91 | $7.91 | 2,613,400 |
| 2023-05-08 | $7.66 | $8.07 | $7.57 | $8.00 | $8.00 | 3,981,917 |
| 2023-05-05 | $7.20 | $8.16 | $7.08 | $7.70 | $7.70 | 6,569,841 |
| 2023-05-04 | $7.11 | $7.34 | $6.88 | $6.93 | $6.93 | 3,558,080 |
| 2023-05-03 | $6.88 | $7.37 | $6.75 | $7.18 | $7.18 | 3,523,130 |
| 2023-05-02 | $6.40 | $6.87 | $6.36 | $6.80 | $6.80 | 2,959,913 |
| 2023-05-01 | $7.20 | $7.33 | $7.05 | $7.25 | $7.25 | 2,139,104 |
| 2023-04-28 | $6.82 | $7.38 | $6.79 | $7.20 | $7.20 | 4,047,074 |
| 2023-04-27 | $6.62 | $6.87 | $6.53 | $6.87 | $6.87 | 2,444,372 |
| 2023-04-26 | $6.44 | $6.63 | $6.32 | $6.56 | $6.56 | 1,661,576 |
| 2023-04-25 | $6.46 | $6.53 | $6.30 | $6.39 | $6.39 | 1,500,630 |
| 2023-04-24 | $6.74 | $6.75 | $6.41 | $6.55 | $6.55 | 1,489,175 |
| 2023-04-21 | $6.54 | $6.65 | $6.37 | $6.65 | $6.65 | 1,826,527 |
| 2023-04-20 | $6.52 | $6.68 | $6.48 | $6.51 | $6.51 | 1,742,216 |
| 2023-04-19 | $6.49 | $6.67 | $6.32 | $6.59 | $6.59 | 3,670,809 |
| 2023-04-18 | $6.55 | $6.63 | $6.29 | $6.52 | $6.52 | 2,895,726 |
| 2023-04-17 | $6.34 | $6.59 | $6.32 | $6.54 | $6.54 | 1,449,938 |
| 2023-04-14 | $6.50 | $6.55 | $6.22 | $6.36 | $6.36 | 1,661,582 |
| 2023-04-13 | $6.54 | $6.67 | $6.50 | $6.56 | $6.56 | 1,596,610 |
| 2023-04-12 | $6.84 | $6.91 | $6.41 | $6.49 | $6.49 | 1,766,744 |
| 2023-04-11 | $6.70 | $6.88 | $6.64 | $6.71 | $6.71 | 2,934,145 |
| 2023-04-10 | $6.55 | $6.69 | $6.38 | $6.66 | $6.66 | 2,613,912 |
| 2023-04-06 | $6.27 | $6.62 | $6.09 | $6.58 | $6.58 | 2,534,344 |
| 2023-04-05 | $6.40 | $6.43 | $6.00 | $6.20 | $6.20 | 2,643,399 |
| 2023-04-04 | $6.50 | $6.60 | $6.38 | $6.48 | $6.48 | 3,194,576 |
| 2023-04-03 | $6.20 | $6.57 | $6.07 | $6.50 | $6.50 | 3,929,587 |
| 2023-03-31 | $6.15 | $6.24 | $6.03 | $6.19 | $6.19 | 1,983,717 |
| 2023-03-30 | $6.17 | $6.19 | $6.06 | $6.06 | $6.06 | 2,018,468 |
| 2023-03-29 | $5.91 | $6.06 | $5.82 | $6.05 | $6.05 | 2,245,989 |
| 2023-03-28 | $6.04 | $6.18 | $5.77 | $5.83 | $5.83 | 2,133,823 |
| 2023-03-27 | $6.09 | $6.09 | $5.94 | $6.02 | $6.02 | 1,818,594 |
| 2023-03-24 | $5.89 | $6.04 | $5.83 | $6.02 | $6.02 | 1,515,380 |
| 2023-03-23 | $6.08 | $6.18 | $5.82 | $5.92 | $5.92 | 1,978,861 |
| 2023-03-22 | $6.19 | $6.32 | $6.00 | $6.01 | $6.01 | 4,739,704 |
| 2023-03-21 | $5.93 | $6.24 | $5.90 | $6.18 | $6.18 | 3,089,714 |
| 2023-03-20 | $5.67 | $5.88 | $5.59 | $5.84 | $5.84 | 2,754,474 |
| 2023-03-17 | $5.90 | $5.90 | $5.62 | $5.67 | $5.67 | 3,686,255 |
| 2023-03-16 | $5.86 | $5.98 | $5.75 | $5.91 | $5.91 | 2,327,120 |
| 2023-03-15 | $5.91 | $6.02 | $5.79 | $5.92 | $5.92 | 3,046,890 |
| 2023-03-14 | $6.28 | $6.40 | $5.94 | $6.07 | $6.07 | 4,288,295 |
| 2023-03-13 | $5.80 | $6.12 | $5.67 | $6.11 | $6.11 | 4,917,461 |
| 2023-03-10 | $6.26 | $6.27 | $5.90 | $5.90 | $5.90 | 5,501,246 |
| 2023-03-09 | $6.47 | $6.60 | $6.27 | $6.39 | $6.39 | 7,427,604 |
| 2023-03-08 | $6.22 | $6.29 | $5.95 | $6.00 | $6.00 | 4,047,836 |
| 2023-03-07 | $6.31 | $6.47 | $6.13 | $6.27 | $6.27 | 5,529,725 |
| 2023-03-06 | $6.74 | $6.79 | $6.26 | $6.31 | $6.31 | 6,945,859 |
| 2023-03-03 | $7.00 | $7.04 | $6.63 | $6.70 | $6.70 | 5,722,053 |
| 2023-03-02 | $6.66 | $7.06 | $6.54 | $6.98 | $6.98 | 5,608,888 |
| 2023-03-01 | $7.18 | $7.90 | $6.70 | $6.76 | $6.76 | 18,093,331 |
| 2023-02-28 | $8.94 | $9.29 | $8.75 | $9.21 | $9.21 | 5,732,565 |
| 2023-02-27 | $9.06 | $9.39 | $8.97 | $9.02 | $9.02 | 3,680,763 |
| 2023-02-24 | $8.61 | $8.98 | $8.37 | $8.95 | $8.95 | 3,185,483 |
| 2023-02-23 | $9.17 | $9.19 | $8.76 | $8.86 | $8.86 | 2,582,508 |
| 2023-02-22 | $9.15 | $9.25 | $8.90 | $9.05 | $9.05 | 2,812,813 |
| 2023-02-21 | $9.14 | $9.32 | $8.74 | $8.89 | $8.89 | 3,774,919 |
| 2023-02-17 | $9.26 | $9.41 | $9.11 | $9.36 | $9.36 | 2,602,679 |
| 2023-02-16 | $9.49 | $9.63 | $9.11 | $9.27 | $9.27 | 2,169,711 |
| 2023-02-15 | $9.37 | $9.81 | $9.27 | $9.79 | $9.79 | 2,313,276 |
| 2023-02-14 | $9.08 | $9.43 | $8.84 | $9.39 | $9.39 | 3,051,922 |
| 2023-02-13 | $8.79 | $9.30 | $8.71 | $9.21 | $9.21 | 2,961,976 |
| 2023-02-10 | $8.90 | $8.98 | $8.65 | $8.76 | $8.76 | 2,193,364 |
| 2023-02-09 | $9.39 | $9.50 | $8.93 | $8.99 | $8.99 | 2,423,688 |
| 2023-02-08 | $9.38 | $9.44 | $9.14 | $9.25 | $9.25 | 2,399,954 |
| 2023-02-07 | $9.43 | $9.60 | $9.22 | $9.45 | $9.45 | 8,298,681 |
| 2023-02-06 | $9.30 | $9.38 | $9.05 | $9.23 | $9.23 | 2,553,873 |
| 2023-02-03 | $9.37 | $9.80 | $8.99 | $9.47 | $9.47 | 4,662,270 |
| 2023-02-02 | $9.78 | $10.20 | $9.44 | $9.73 | $9.73 | 7,466,271 |
| 2023-02-01 | $8.92 | $9.77 | $8.91 | $9.53 | $9.53 | 4,258,363 |
| 2023-01-31 | $9.00 | $9.75 | $8.79 | $8.95 | $8.95 | 7,578,965 |
| 2023-01-30 | $8.60 | $8.69 | $8.22 | $8.43 | $8.43 | 2,431,235 |
| 2023-01-27 | $8.16 | $8.78 | $8.05 | $8.66 | $8.66 | 4,718,937 |
| 2023-01-26 | $8.02 | $8.20 | $7.71 | $8.19 | $8.19 | 2,079,417 |
| 2023-01-25 | $7.86 | $8.02 | $7.65 | $7.90 | $7.90 | 2,214,888 |
| 2023-01-24 | $8.36 | $8.37 | $7.96 | $8.00 | $8.00 | 1,652,690 |
| 2023-01-23 | $8.46 | $8.54 | $8.21 | $8.37 | $8.37 | 2,030,307 |
| 2023-01-20 | $7.94 | $8.41 | $7.77 | $8.39 | $8.39 | 2,357,106 |
| 2023-01-19 | $8.01 | $8.05 | $7.82 | $7.83 | $7.83 | 3,426,340 |
| 2023-01-18 | $8.32 | $8.58 | $8.09 | $8.15 | $8.15 | 2,209,399 |
| 2023-01-17 | $8.10 | $8.28 | $8.06 | $8.22 | $8.22 | 1,393,377 |
| 2023-01-13 | $7.90 | $8.15 | $7.85 | $8.13 | $8.13 | 1,488,602 |
| 2023-01-12 | $7.87 | $8.08 | $7.55 | $8.02 | $8.02 | 2,260,467 |
| 2023-01-11 | $7.90 | $8.00 | $7.79 | $7.83 | $7.83 | 1,682,613 |
| 2023-01-10 | $7.54 | $7.81 | $7.50 | $7.78 | $7.78 | 2,818,905 |
| 2023-01-09 | $7.82 | $7.90 | $7.55 | $7.57 | $7.57 | 1,661,618 |
| 2023-01-06 | $7.65 | $7.78 | $7.32 | $7.71 | $7.71 | 2,583,894 |
| 2023-01-05 | $7.81 | $7.88 | $7.42 | $7.55 | $7.55 | 3,670,244 |
| 2023-01-04 | $7.39 | $8.31 | $7.34 | $8.01 | $8.01 | 5,530,230 |
| 2023-01-03 | $6.88 | $7.40 | $6.88 | $7.25 | $7.25 | 3,624,947 |
| 2022-12-30 | $6.70 | $6.82 | $6.58 | $6.73 | $6.73 | 2,344,741 |
| 2022-12-29 | $6.86 | $6.90 | $6.64 | $6.81 | $6.81 | 3,486,799 |
| 2022-12-28 | $6.68 | $6.79 | $6.48 | $6.73 | $6.73 | 4,517,973 |
| 2022-12-27 | $6.69 | $6.80 | $6.41 | $6.69 | $6.69 | 3,539,610 |
| 2022-12-23 | $6.75 | $6.82 | $6.58 | $6.72 | $6.72 | 1,992,737 |
| 2022-12-22 | $6.96 | $6.96 | $6.60 | $6.79 | $6.79 | 2,326,769 |
| 2022-12-21 | $6.84 | $7.10 | $6.77 | $7.05 | $7.05 | 3,392,312 |
| 2022-12-20 | $6.83 | $7.14 | $6.68 | $6.69 | $6.69 | 3,478,199 |
| 2022-12-19 | $6.98 | $7.12 | $6.67 | $6.93 | $6.93 | 2,979,400 |
| 2022-12-16 | $6.64 | $7.08 | $6.64 | $7.08 | $7.08 | 5,043,313 |
| 2022-12-15 | $7.20 | $7.21 | $6.54 | $6.78 | $6.78 | 4,802,710 |
| 2022-12-14 | $7.04 | $7.47 | $7.04 | $7.37 | $7.37 | 3,984,484 |
| 2022-12-13 | $7.76 | $7.82 | $6.78 | $7.03 | $7.03 | 4,439,255 |
| 2022-12-12 | $7.35 | $7.49 | $7.10 | $7.30 | $7.30 | 2,516,363 |
| 2022-12-09 | $7.57 | $7.85 | $7.40 | $7.40 | $7.40 | 3,226,440 |
| 2022-12-08 | $7.86 | $7.99 | $7.24 | $7.56 | $7.56 | 5,200,862 |
| 2022-12-07 | $7.56 | $8.04 | $7.48 | $7.79 | $7.79 | 2,714,272 |
| 2022-12-06 | $8.09 | $8.10 | $7.40 | $7.60 | $7.60 | 5,180,677 |
| 2022-12-05 | $8.43 | $8.58 | $8.10 | $8.18 | $8.18 | 4,609,971 |
| 2022-12-02 | $7.71 | $8.80 | $7.52 | $8.53 | $8.53 | 5,626,809 |
| 2022-12-01 | $7.78 | $8.05 | $7.51 | $7.87 | $7.87 | 6,577,970 |
| 2022-11-30 | $7.05 | $7.83 | $7.00 | $7.83 | $7.83 | 6,392,460 |
| 2022-11-29 | $6.46 | $7.19 | $6.34 | $7.06 | $7.06 | 7,371,466 |
| 2022-11-28 | $6.13 | $6.71 | $6.09 | $6.45 | $6.45 | 5,487,843 |
| 2022-11-25 | $6.20 | $6.27 | $6.12 | $6.24 | $6.24 | 668,787 |
| 2022-11-23 | $6.22 | $6.40 | $6.12 | $6.24 | $6.24 | 2,139,902 |
| 2022-11-22 | $5.72 | $6.23 | $5.68 | $6.22 | $6.22 | 2,907,342 |
| 2022-11-21 | $5.87 | $5.88 | $5.60 | $5.83 | $5.83 | 3,362,339 |
| 2022-11-18 | $6.37 | $6.37 | $5.68 | $5.94 | $5.94 | 3,584,351 |
| 2022-11-17 | $6.00 | $6.27 | $5.92 | $6.17 | $6.17 | 4,229,935 |
| 2022-11-16 | $6.49 | $6.58 | $6.08 | $6.09 | $6.09 | 2,945,350 |
| 2022-11-15 | $6.66 | $7.08 | $6.49 | $6.62 | $6.62 | 4,498,505 |
| 2022-11-14 | $6.75 | $6.88 | $6.37 | $6.38 | $6.38 | 5,424,985 |
| 2022-11-11 | $5.60 | $7.02 | $5.55 | $6.91 | $6.91 | 13,831,651 |
| 2022-11-10 | $6.59 | $6.83 | $6.26 | $6.57 | $6.57 | 10,829,342 |
| 2022-11-09 | $6.10 | $6.17 | $5.77 | $5.98 | $5.98 | 10,686,205 |
| 2022-11-08 | $6.57 | $6.63 | $6.04 | $6.10 | $6.10 | 6,199,864 |
| 2022-11-07 | $6.90 | $6.96 | $6.44 | $6.61 | $6.61 | 3,235,265 |
| 2022-11-04 | $6.82 | $6.93 | $6.46 | $6.81 | $6.81 | 3,947,978 |
| 2022-11-03 | $6.50 | $6.64 | $6.30 | $6.60 | $6.60 | 5,281,676 |
| 2022-11-02 | $7.11 | $7.15 | $6.61 | $6.62 | $6.62 | 2,964,152 |
| 2022-11-01 | $7.64 | $7.67 | $7.13 | $7.13 | $7.13 | 2,162,805 |
| 2022-10-31 | $7.19 | $7.41 | $7.15 | $7.38 | $7.38 | 2,886,361 |
| 2022-10-28 | $7.27 | $7.49 | $7.12 | $7.36 | $7.36 | 3,499,768 |
| 2022-10-27 | $7.06 | $7.35 | $6.94 | $7.31 | $7.31 | 3,207,464 |
| 2022-10-26 | $6.97 | $7.55 | $6.90 | $7.03 | $7.03 | 4,343,577 |
| 2022-10-25 | $6.83 | $7.19 | $6.82 | $7.06 | $7.06 | 6,854,645 |
| 2022-10-24 | $7.01 | $7.01 | $6.34 | $6.75 | $6.75 | 5,744,734 |
| 2022-10-21 | $6.94 | $7.06 | $6.64 | $6.93 | $6.93 | 5,310,679 |
| 2022-10-20 | $7.03 | $7.45 | $6.83 | $6.99 | $6.99 | 4,355,864 |
| 2022-10-19 | $7.63 | $7.75 | $6.94 | $7.04 | $7.04 | 3,812,637 |
| 2022-10-18 | $7.85 | $8.14 | $7.74 | $7.85 | $7.85 | 3,989,408 |
| 2022-10-17 | $7.86 | $8.10 | $7.48 | $7.53 | $7.53 | 3,603,477 |
| 2022-10-14 | $7.72 | $8.07 | $7.20 | $7.61 | $7.61 | 5,821,617 |
| 2022-10-13 | $8.06 | $8.44 | $7.80 | $8.18 | $8.18 | 2,370,565 |
| 2022-10-12 | $8.58 | $8.61 | $8.33 | $8.34 | $8.34 | 3,516,274 |
| 2022-10-11 | $8.39 | $8.81 | $7.95 | $8.52 | $8.52 | 1,771,703 |
| 2022-10-10 | $8.65 | $8.70 | $8.23 | $8.43 | $8.43 | 1,665,231 |
| 2022-10-07 | $8.65 | $8.75 | $8.45 | $8.56 | $8.56 | 2,262,540 |
| 2022-10-06 | $8.97 | $9.21 | $8.78 | $8.85 | $8.85 | 2,342,945 |
| 2022-10-05 | $9.20 | $9.35 | $8.91 | $9.09 | $9.09 | 2,763,972 |
| 2022-10-04 | $8.97 | $9.72 | $8.94 | $9.53 | $9.53 | 4,087,733 |
| 2022-10-03 | $8.44 | $8.93 | $8.40 | $8.74 | $8.74 | 4,540,860 |
| 2022-09-30 | $8.89 | $8.94 | $8.23 | $8.25 | $8.25 | 3,336,473 |
| 2022-09-29 | $9.24 | $9.48 | $8.78 | $8.87 | $8.87 | 3,379,612 |
| 2022-09-28 | $9.17 | $9.46 | $9.09 | $9.42 | $9.42 | 3,154,767 |
| 2022-09-27 | $9.22 | $9.31 | $8.97 | $9.09 | $9.09 | 2,272,428 |
| 2022-09-26 | $9.02 | $9.37 | $8.80 | $8.95 | $8.95 | 2,986,627 |
| 2022-09-23 | $8.59 | $9.03 | $8.54 | $9.02 | $9.02 | 3,828,783 |
| 2022-09-22 | $9.16 | $9.18 | $8.59 | $8.91 | $8.91 | 4,574,863 |
| 2022-09-21 | $9.29 | $9.66 | $9.12 | $9.26 | $9.26 | 2,851,397 |
| 2022-09-20 | $9.61 | $9.77 | $9.22 | $9.24 | $9.24 | 3,079,296 |
| 2022-09-19 | $9.69 | $9.95 | $9.25 | $9.81 | $9.81 | 5,924,343 |
| 2022-09-16 | $10.10 | $10.25 | $9.77 | $9.80 | $9.80 | 10,292,095 |
| 2022-09-15 | $10.72 | $10.94 | $10.19 | $10.35 | $10.35 | 5,169,961 |
| 2022-09-14 | $11.26 | $11.27 | $10.57 | $10.71 | $10.71 | 5,363,192 |
| 2022-09-13 | $11.73 | $12.08 | $11.27 | $11.32 | $11.32 | 4,208,042 |
| 2022-09-12 | $12.15 | $12.87 | $12.11 | $12.54 | $12.54 | 5,392,598 |
| 2022-09-09 | $11.63 | $12.04 | $11.56 | $12.02 | $12.02 | 4,661,638 |
| 2022-09-08 | $11.03 | $11.69 | $10.32 | $11.43 | $11.43 | 4,236,591 |
| 2022-09-07 | $10.53 | $11.41 | $10.30 | $11.22 | $11.22 | 7,938,672 |
| 2022-09-06 | $11.63 | $11.82 | $10.97 | $11.04 | $11.04 | 6,063,982 |
| 2022-09-02 | $11.86 | $12.36 | $11.42 | $11.48 | $11.48 | 4,876,701 |
| 2022-09-01 | $11.45 | $11.59 | $10.98 | $11.58 | $11.58 | 3,280,592 |
| 2022-08-31 | $11.75 | $11.86 | $11.11 | $11.56 | $11.56 | 3,417,007 |
| 2022-08-30 | $11.99 | $12.12 | $11.34 | $11.52 | $11.52 | 4,034,130 |
| 2022-08-29 | $11.47 | $12.25 | $11.45 | $11.98 | $11.98 | 6,033,624 |
| 2022-08-26 | $11.87 | $12.05 | $11.42 | $11.65 | $11.65 | 6,540,829 |
| 2022-08-25 | $10.77 | $11.94 | $10.45 | $11.91 | $11.91 | 17,658,241 |
| 2022-08-24 | $10.07 | $10.30 | $9.95 | $10.10 | $10.10 | 2,779,750 |
| 2022-08-23 | $10.21 | $10.50 | $10.06 | $10.10 | $10.10 | 2,587,999 |
| 2022-08-22 | $10.50 | $10.64 | $9.96 | $10.16 | $10.16 | 3,156,541 |
| 2022-08-19 | $11.64 | $11.77 | $10.69 | $10.80 | $10.80 | 3,401,455 |
| 2022-08-18 | $12.59 | $12.73 | $11.71 | $11.76 | $11.76 | 2,484,453 |
| 2022-08-17 | $12.95 | $12.97 | $12.51 | $12.60 | $12.60 | 2,992,296 |
| 2022-08-16 | $13.16 | $13.60 | $12.84 | $13.23 | $13.23 | 2,075,192 |
| 2022-08-15 | $12.56 | $13.03 | $12.52 | $12.85 | $12.85 | 1,833,143 |
| 2022-08-12 | $12.29 | $12.92 | $12.07 | $12.75 | $12.75 | 2,055,163 |
| 2022-08-11 | $12.87 | $13.34 | $12.22 | $12.25 | $12.25 | 3,724,011 |
| 2022-08-10 | $12.16 | $12.64 | $11.96 | $12.64 | $12.64 | 2,366,989 |
| 2022-08-09 | $12.59 | $12.78 | $11.79 | $11.79 | $11.79 | 2,822,738 |
| 2022-08-08 | $11.87 | $13.75 | $11.87 | $12.88 | $12.88 | 4,714,147 |
| 2022-08-05 | $11.65 | $12.02 | $11.12 | $11.80 | $11.80 | 5,482,308 |
| 2022-08-04 | $11.53 | $11.54 | $10.88 | $11.04 | $11.04 | 4,845,076 |
| 2022-08-03 | $10.96 | $11.50 | $10.90 | $11.41 | $11.41 | 2,593,837 |
| 2022-08-02 | $10.68 | $11.02 | $10.44 | $10.96 | $10.96 | 2,555,206 |
| 2022-08-01 | $10.38 | $10.73 | $10.21 | $10.68 | $10.68 | 1,701,430 |
| 2022-07-29 | $10.21 | $10.82 | $10.10 | $10.57 | $10.57 | 2,544,484 |
| 2022-07-28 | $9.81 | $10.24 | $9.57 | $10.24 | $10.24 | 2,377,469 |
| 2022-07-27 | $9.50 | $9.81 | $9.23 | $9.76 | $9.76 | 2,609,993 |
| 2022-07-26 | $9.47 | $9.48 | $9.08 | $9.23 | $9.23 | 3,047,774 |
| 2022-07-25 | $10.08 | $10.08 | $9.69 | $9.78 | $9.78 | 1,919,858 |
| 2022-07-22 | $10.58 | $10.76 | $9.96 | $10.09 | $10.09 | 2,609,763 |
| 2022-07-21 | $9.81 | $10.45 | $9.58 | $10.43 | $10.43 | 4,912,487 |
| 2022-07-20 | $10.68 | $10.93 | $10.47 | $10.63 | $10.63 | 3,233,913 |
| 2022-07-19 | $10.25 | $10.68 | $9.98 | $10.63 | $10.63 | 1,920,666 |
| 2022-07-18 | $10.15 | $10.46 | $9.93 | $10.02 | $10.02 | 4,329,709 |
| 2022-07-15 | $9.80 | $10.00 | $9.61 | $10.00 | $10.00 | 2,732,002 |
| 2022-07-14 | $9.57 | $9.64 | $9.32 | $9.57 | $9.57 | 1,668,968 |
| 2022-07-13 | $9.50 | $9.84 | $9.32 | $9.69 | $9.69 | 1,796,159 |
| 2022-07-12 | $9.51 | $9.86 | $9.37 | $9.73 | $9.73 | 1,748,222 |
| 2022-07-11 | $9.80 | $9.97 | $9.41 | $9.48 | $9.48 | 1,313,701 |
| 2022-07-08 | $9.85 | $10.19 | $9.63 | $9.93 | $9.93 | 1,745,013 |
| 2022-07-07 | $9.65 | $10.00 | $9.58 | $9.93 | $9.93 | 2,604,960 |
| 2022-07-06 | $9.40 | $9.74 | $9.33 | $9.58 | $9.58 | 3,019,647 |
| 2022-07-05 | $9.13 | $9.57 | $9.04 | $9.43 | $9.43 | 3,362,694 |
| 2022-07-01 | $9.01 | $9.64 | $8.88 | $9.38 | $9.38 | 4,186,841 |
| 2022-06-30 | $8.58 | $9.44 | $8.42 | $9.11 | $9.11 | 7,423,674 |
| 2022-06-29 | $8.07 | $8.58 | $7.98 | $8.29 | $8.29 | 3,996,889 |
| 2022-06-28 | $8.34 | $8.60 | $7.96 | $8.09 | $8.09 | 2,437,773 |
| 2022-06-27 | $8.41 | $8.52 | $8.14 | $8.20 | $8.20 | 3,236,700 |
| 2022-06-24 | $7.99 | $8.60 | $7.98 | $8.45 | $8.45 | 17,426,404 |
| 2022-06-23 | $7.42 | $7.90 | $7.29 | $7.88 | $7.88 | 3,065,241 |
| 2022-06-22 | $7.29 | $7.69 | $7.27 | $7.34 | $7.34 | 2,827,634 |
| 2022-06-21 | $7.55 | $7.85 | $7.43 | $7.43 | $7.43 | 3,835,530 |
| 2022-06-17 | $7.25 | $7.69 | $7.22 | $7.39 | $7.39 | 5,779,838 |
| 2022-06-16 | $7.45 | $7.58 | $6.97 | $7.19 | $7.19 | 4,327,796 |
| 2022-06-15 | $7.41 | $8.01 | $7.38 | $7.78 | $7.78 | 2,980,287 |
| 2022-06-14 | $7.10 | $7.27 | $6.93 | $7.21 | $7.21 | 2,970,168 |
| 2022-06-13 | $7.41 | $7.54 | $7.08 | $7.12 | $7.12 | 3,407,665 |
| 2022-06-10 | $7.94 | $8.10 | $7.60 | $7.76 | $7.76 | 3,515,192 |
| 2022-06-09 | $8.44 | $8.63 | $8.13 | $8.14 | $8.14 | 3,126,753 |
| 2022-06-08 | $8.39 | $8.73 | $8.30 | $8.52 | $8.52 | 2,898,439 |
| 2022-06-07 | $8.25 | $8.43 | $7.97 | $8.42 | $8.42 | 2,988,099 |
| 2022-06-06 | $8.76 | $8.98 | $8.25 | $8.46 | $8.46 | 3,110,237 |
| 2022-06-03 | $8.94 | $8.99 | $8.49 | $8.56 | $8.56 | 2,582,540 |
| 2022-06-02 | $8.55 | $9.27 | $8.55 | $9.16 | $9.16 | 3,447,945 |
| 2022-06-01 | $9.02 | $9.17 | $8.47 | $8.59 | $8.59 | 3,024,194 |
| 2022-05-31 | $9.22 | $9.46 | $8.70 | $8.90 | $8.90 | 3,836,395 |
| 2022-05-27 | $8.98 | $9.30 | $8.96 | $9.26 | $9.26 | 3,678,353 |
| 2022-05-26 | $8.80 | $9.26 | $8.80 | $8.85 | $8.85 | 5,129,717 |
| 2022-05-25 | $8.39 | $8.76 | $8.27 | $8.76 | $8.76 | 3,974,945 |
| 2022-05-24 | $8.52 | $8.68 | $8.14 | $8.47 | $8.47 | 6,323,044 |
| 2022-05-23 | $9.00 | $9.05 | $8.42 | $8.68 | $8.68 | 4,393,635 |
| 2022-05-20 | $9.20 | $9.20 | $8.64 | $8.90 | $8.90 | 5,281,497 |
| 2022-05-19 | $9.24 | $9.35 | $9.01 | $9.02 | $9.02 | 5,755,342 |
| 2022-05-18 | $10.00 | $10.03 | $9.19 | $9.31 | $9.31 | 4,293,669 |
| 2022-05-17 | $9.84 | $10.38 | $9.77 | $10.18 | $10.18 | 6,437,428 |
| 2022-05-16 | $9.48 | $9.86 | $9.25 | $9.67 | $9.67 | 8,235,182 |
| 2022-05-13 | $9.45 | $10.35 | $9.23 | $9.64 | $9.64 | 22,422,420 |
| 2022-05-12 | $12.00 | $13.21 | $11.67 | $12.85 | $12.85 | 7,085,890 |
| 2022-05-11 | $13.10 | $13.55 | $12.22 | $12.33 | $12.33 | 3,300,496 |
| 2022-05-10 | $13.27 | $13.79 | $12.55 | $13.34 | $13.34 | 3,776,253 |
| 2022-05-09 | $13.80 | $13.97 | $12.56 | $12.99 | $12.99 | 3,757,731 |
| 2022-05-06 | $15.00 | $15.00 | $13.88 | $14.13 | $14.13 | 2,496,916 |
| 2022-05-05 | $16.30 | $16.30 | $14.75 | $15.15 | $15.15 | 2,171,449 |
| 2022-05-04 | $16.11 | $16.55 | $15.16 | $16.49 | $16.49 | 2,151,260 |
| 2022-05-03 | $16.16 | $16.29 | $15.54 | $16.00 | $16.00 | 1,682,326 |
| 2022-05-02 | $15.58 | $16.16 | $15.50 | $16.14 | $16.14 | 1,262,681 |
| 2022-04-29 | $16.10 | $16.58 | $15.65 | $15.66 | $15.66 | 1,438,994 |
| 2022-04-28 | $16.10 | $16.36 | $15.38 | $16.25 | $16.25 | 1,480,386 |
| 2022-04-27 | $16.01 | $16.38 | $15.42 | $15.79 | $15.79 | 1,722,875 |
| 2022-04-26 | $16.77 | $16.91 | $15.94 | $16.14 | $16.14 | 3,052,561 |
| 2022-04-25 | $15.81 | $16.64 | $15.75 | $16.24 | $16.24 | 3,329,355 |
| 2022-04-22 | $16.71 | $17.04 | $15.47 | $15.85 | $15.85 | 3,525,578 |
| 2022-04-21 | $17.88 | $17.90 | $16.39 | $16.77 | $16.77 | 2,797,436 |
| 2022-04-20 | $18.58 | $18.65 | $17.61 | $17.69 | $17.69 | 1,600,680 |
| 2022-04-19 | $18.43 | $19.07 | $17.83 | $18.53 | $18.53 | 2,323,334 |
| 2022-04-18 | $19.42 | $19.45 | $18.10 | $18.37 | $18.37 | 1,892,457 |
| 2022-04-14 | $20.16 | $20.28 | $19.18 | $19.45 | $19.45 | 2,068,808 |
| 2022-04-13 | $20.18 | $20.84 | $20.12 | $20.21 | $20.21 | 1,487,775 |
| 2022-04-12 | $21.52 | $21.93 | $20.17 | $20.29 | $20.29 | 1,582,730 |
| 2022-04-11 | $21.11 | $21.65 | $20.80 | $21.21 | $21.21 | 1,196,451 |
| 2022-04-08 | $21.96 | $22.08 | $21.30 | $21.47 | $21.47 | 1,133,540 |
| 2022-04-07 | $22.88 | $23.93 | $21.79 | $22.31 | $22.31 | 2,592,079 |
| 2022-04-06 | $22.19 | $22.61 | $21.31 | $22.57 | $22.57 | 2,192,880 |
| 2022-04-05 | $23.25 | $23.27 | $22.42 | $22.52 | $22.52 | 1,926,089 |
| 2022-04-04 | $22.58 | $23.29 | $22.40 | $23.19 | $23.19 | 1,539,555 |
| 2022-04-01 | $21.56 | $22.44 | $21.38 | $22.39 | $22.39 | 2,042,826 |
| 2022-03-31 | $22.02 | $22.21 | $21.26 | $21.52 | $21.52 | 1,516,552 |
| 2022-03-30 | $21.89 | $22.56 | $21.51 | $22.02 | $22.02 | 2,935,432 |
| 2022-03-29 | $21.21 | $22.31 | $20.69 | $22.09 | $22.09 | 2,143,450 |
| 2022-03-28 | $20.94 | $21.67 | $20.08 | $20.76 | $20.76 | 1,735,743 |
| 2022-03-25 | $21.40 | $21.73 | $20.40 | $20.85 | $20.85 | 1,864,171 |
| 2022-03-24 | $21.65 | $21.98 | $20.49 | $21.33 | $21.33 | 2,456,856 |
| 2022-03-23 | $20.29 | $21.60 | $20.00 | $20.67 | $20.67 | 2,200,501 |
| 2022-03-22 | $19.65 | $20.85 | $19.41 | $20.52 | $20.52 | 2,067,272 |
| 2022-03-21 | $19.60 | $20.71 | $18.88 | $19.60 | $19.60 | 3,042,328 |
| 2022-03-18 | $18.65 | $19.62 | $18.44 | $19.61 | $19.61 | 3,841,782 |
| 2022-03-17 | $18.05 | $19.67 | $17.96 | $18.90 | $18.90 | 3,551,352 |
| 2022-03-16 | $16.80 | $18.34 | $16.80 | $18.30 | $18.30 | 4,020,521 |
| 2022-03-15 | $16.20 | $16.63 | $15.75 | $16.45 | $16.45 | 2,267,679 |
| 2022-03-14 | $16.74 | $17.89 | $16.14 | $16.15 | $16.15 | 3,146,071 |
| 2022-03-11 | $17.19 | $17.59 | $16.36 | $16.54 | $16.54 | 2,452,362 |
| 2022-03-10 | $17.30 | $17.95 | $16.26 | $17.16 | $17.16 | 4,146,644 |
| 2022-03-09 | $15.93 | $18.85 | $15.90 | $17.29 | $17.29 | 9,222,124 |
| 2022-03-08 | $13.64 | $14.53 | $13.35 | $14.04 | $14.04 | 5,317,758 |
| 2022-03-07 | $13.64 | $14.23 | $13.24 | $13.56 | $13.56 | 4,563,940 |
| 2022-03-04 | $13.82 | $13.84 | $13.04 | $13.44 | $13.44 | 3,400,018 |
| 2022-03-03 | $14.94 | $14.98 | $13.83 | $13.98 | $13.98 | 4,010,049 |
| 2022-03-02 | $14.63 | $14.89 | $14.09 | $14.81 | $14.81 | 2,611,231 |
| 2022-03-01 | $16.20 | $16.45 | $14.35 | $14.53 | $14.53 | 4,374,196 |
| 2022-02-28 | $16.42 | $16.71 | $16.02 | $16.43 | $16.43 | 2,987,443 |
| 2022-02-25 | $16.77 | $16.86 | $16.01 | $16.49 | $16.49 | 2,580,901 |
| 2022-02-24 | $15.49 | $16.78 | $15.28 | $16.72 | $16.72 | 5,885,333 |
| 2022-02-23 | $16.46 | $16.92 | $16.17 | $16.41 | $16.41 | 3,504,230 |
| 2022-02-22 | $16.12 | $16.91 | $16.04 | $16.36 | $16.36 | 2,532,928 |
| 2022-02-18 | $17.45 | $17.49 | $16.34 | $16.58 | $16.58 | 1,742,270 |
| 2022-02-17 | $18.67 | $19.04 | $17.08 | $17.29 | $17.29 | 1,510,433 |
| 2022-02-16 | $19.17 | $19.36 | $18.40 | $19.00 | $19.00 | 1,145,715 |
| 2022-02-15 | $19.18 | $19.60 | $18.59 | $19.40 | $19.40 | 1,873,976 |
| 2022-02-14 | $19.25 | $19.75 | $18.82 | $18.83 | $18.83 | 1,133,049 |
| 2022-02-11 | $20.57 | $20.95 | $19.29 | $19.38 | $19.38 | 1,257,468 |
| 2022-02-10 | $20.68 | $22.22 | $20.62 | $20.74 | $20.74 | 1,965,756 |
| 2022-02-09 | $20.68 | $21.50 | $20.68 | $21.15 | $21.15 | 2,069,937 |
| 2022-02-08 | $19.51 | $20.45 | $19.42 | $20.39 | $20.39 | 1,098,627 |
| 2022-02-07 | $20.20 | $20.97 | $19.25 | $19.70 | $19.70 | 4,143,236 |
| 2022-02-04 | $20.42 | $21.62 | $20.31 | $21.49 | $21.49 | 1,289,201 |
| 2022-02-03 | $21.47 | $21.89 | $20.29 | $20.37 | $20.37 | 1,319,961 |
| 2022-02-02 | $23.05 | $23.08 | $21.86 | $21.96 | $21.96 | 1,620,989 |
| 2022-02-01 | $22.50 | $23.31 | $22.14 | $22.89 | $22.89 | 1,651,620 |
| 2022-01-31 | $21.26 | $22.56 | $21.23 | $22.48 | $22.48 | 2,219,090 |
| 2022-01-28 | $20.48 | $21.34 | $20.04 | $21.03 | $21.03 | 1,057,233 |
| 2022-01-27 | $21.42 | $22.31 | $20.35 | $20.47 | $20.47 | 1,424,839 |
| 2022-01-26 | $22.50 | $22.73 | $21.07 | $21.20 | $21.20 | 4,822,341 |
| 2022-01-25 | $22.00 | $22.31 | $21.51 | $21.72 | $21.72 | 2,017,504 |
| 2022-01-24 | $19.65 | $22.65 | $19.65 | $22.00 | $22.00 | 3,330,623 |
| 2022-01-21 | $20.26 | $21.19 | $19.50 | $20.96 | $20.96 | 3,036,226 |
| 2022-01-20 | $21.73 | $22.39 | $20.49 | $20.53 | $20.53 | 1,948,378 |
| 2022-01-19 | $22.05 | $22.94 | $21.44 | $21.60 | $21.60 | 1,311,068 |
| 2022-01-18 | $22.58 | $22.86 | $21.79 | $21.91 | $21.91 | 2,157,027 |
| 2022-01-14 | $23.62 | $23.72 | $22.30 | $23.28 | $23.28 | 2,479,453 |
| 2022-01-13 | $25.00 | $25.00 | $23.84 | $23.99 | $23.99 | 1,489,961 |
| 2022-01-12 | $24.96 | $25.02 | $23.94 | $24.77 | $24.77 | 2,555,534 |
| 2022-01-11 | $25.29 | $25.77 | $23.67 | $24.82 | $24.82 | 3,212,425 |
| 2022-01-10 | $23.10 | $25.52 | $22.49 | $25.50 | $25.50 | 5,720,959 |
| 2022-01-07 | $23.26 | $23.54 | $22.39 | $22.53 | $22.53 | 2,280,306 |
| 2022-01-06 | $24.05 | $24.80 | $22.71 | $23.31 | $23.31 | 2,605,901 |
| 2022-01-05 | $25.89 | $26.52 | $23.92 | $24.24 | $24.24 | 4,619,887 |
| 2022-01-04 | $26.56 | $27.07 | $25.73 | $26.25 | $26.25 | 1,545,265 |
| 2022-01-03 | $27.82 | $27.82 | $26.57 | $26.80 | $26.80 | 1,844,443 |
| 2021-12-31 | $27.40 | $27.91 | $27.40 | $27.56 | $27.56 | 1,271,274 |
| 2021-12-30 | $26.35 | $27.71 | $26.33 | $27.48 | $27.48 | 2,706,656 |
| 2021-12-29 | $26.00 | $26.44 | $25.70 | $26.31 | $26.31 | 1,565,975 |
| 2021-12-28 | $26.04 | $26.48 | $25.61 | $25.71 | $25.71 | 1,021,348 |
| 2021-12-27 | $26.56 | $26.65 | $25.83 | $26.12 | $26.12 | 2,511,051 |
| 2021-12-23 | $25.33 | $26.36 | $25.16 | $26.36 | $26.36 | 2,221,135 |
| 2021-12-22 | $25.53 | $25.82 | $25.07 | $25.51 | $25.51 | 1,078,527 |
| 2021-12-21 | $24.00 | $25.44 | $23.94 | $25.25 | $25.25 | 3,177,223 |
| 2021-12-20 | $24.36 | $25.08 | $23.66 | $23.91 | $23.91 | 2,989,094 |
| 2021-12-17 | $23.08 | $25.72 | $22.04 | $25.13 | $25.13 | 10,568,034 |
| 2021-12-16 | $25.08 | $25.48 | $22.43 | $22.94 | $22.94 | 4,392,517 |
| 2021-12-15 | $25.10 | $25.47 | $23.73 | $25.03 | $25.03 | 3,967,120 |
| 2021-12-14 | $24.97 | $25.82 | $24.46 | $25.13 | $25.13 | 2,754,873 |
| 2021-12-13 | $25.92 | $26.10 | $24.85 | $25.74 | $25.74 | 5,329,922 |
| 2021-12-10 | $30.33 | $30.33 | $24.21 | $24.65 | $24.65 | 15,538,105 |
| 2021-12-09 | $33.33 | $34.55 | $31.15 | $31.22 | $31.22 | 2,105,319 |
| 2021-12-08 | $33.46 | $34.48 | $31.69 | $33.72 | $33.72 | 2,281,927 |
| 2021-12-07 | $32.26 | $33.83 | $31.94 | $33.31 | $33.31 | 2,869,686 |
| 2021-12-06 | $30.14 | $31.82 | $29.03 | $31.26 | $31.26 | 2,584,924 |
| 2021-12-03 | $32.16 | $32.32 | $29.17 | $30.02 | $30.02 | 2,227,338 |
| 2021-12-02 | $30.61 | $32.25 | $29.82 | $32.22 | $32.22 | 1,679,172 |
| 2021-12-01 | $33.22 | $33.50 | $30.86 | $30.89 | $30.89 | 1,722,962 |
| 2021-11-30 | $33.25 | $33.50 | $32.20 | $33.24 | $33.24 | 1,890,217 |
| 2021-11-29 | $32.91 | $33.77 | $31.94 | $33.46 | $33.46 | 2,163,344 |
| 2021-11-26 | $32.74 | $33.96 | $32.61 | $32.78 | $32.78 | 1,490,935 |
| 2021-11-24 | $30.42 | $32.98 | $30.27 | $32.96 | $32.96 | 1,929,835 |
| 2021-11-23 | $32.39 | $33.27 | $29.91 | $30.70 | $30.70 | 2,397,753 |
| 2021-11-22 | $32.39 | $33.52 | $32.06 | $32.85 | $32.85 | 2,978,945 |
| 2021-11-19 | $30.80 | $32.38 | $30.68 | $31.95 | $31.95 | 1,706,209 |
| 2021-11-18 | $32.37 | $32.51 | $30.48 | $30.72 | $30.72 | 2,990,430 |
| 2021-11-17 | $34.08 | $34.25 | $32.25 | $32.25 | $32.25 | 2,201,190 |
| 2021-11-16 | $33.70 | $34.71 | $33.25 | $34.00 | $34.00 | 5,045,116 |
| 2021-11-15 | $34.91 | $35.20 | $33.48 | $33.72 | $33.72 | 2,804,577 |
| 2021-11-12 | $34.25 | $35.10 | $34.00 | $34.96 | $34.96 | 2,404,066 |
| 2021-11-11 | $36.25 | $36.50 | $31.00 | $34.10 | $34.10 | 8,904,425 |
| 2021-11-10 | $40.10 | $40.79 | $38.45 | $38.98 | $38.98 | 2,712,512 |
| 2021-11-09 | $39.99 | $40.89 | $39.69 | $40.18 | $40.18 | 1,453,615 |
| 2021-11-08 | $42.78 | $42.80 | $39.27 | $40.13 | $40.13 | 1,199,661 |
| 2021-11-05 | $41.75 | $43.48 | $41.56 | $42.82 | $42.82 | 1,184,074 |
| 2021-11-04 | $40.68 | $43.09 | $40.10 | $41.76 | $41.76 | 2,088,178 |
| 2021-11-03 | $35.06 | $42.31 | $34.82 | $42.27 | $42.27 | 4,382,921 |
| 2021-11-02 | $34.55 | $34.81 | $33.75 | $34.31 | $34.31 | 1,223,758 |
| 2021-11-01 | $33.77 | $34.55 | $33.71 | $34.52 | $34.52 | 1,234,956 |
| 2021-10-29 | $32.95 | $34.12 | $32.95 | $33.61 | $33.61 | 879,681 |
| 2021-10-28 | $33.25 | $34.43 | $32.75 | $33.15 | $33.15 | 1,881,523 |
| 2021-10-27 | $35.66 | $35.84 | $32.65 | $32.75 | $32.75 | 1,673,931 |
| 2021-10-26 | $37.34 | $37.67 | $35.20 | $35.65 | $35.65 | 756,180 |
| 2021-10-25 | $36.91 | $38.75 | $36.84 | $37.24 | $37.24 | 1,148,211 |
| 2021-10-22 | $37.13 | $37.68 | $36.31 | $37.00 | $37.00 | 795,732 |
| 2021-10-21 | $36.10 | $37.90 | $35.71 | $37.52 | $37.52 | 721,849 |
| 2021-10-20 | $37.23 | $37.50 | $35.89 | $35.98 | $35.98 | 669,305 |
| 2021-10-19 | $36.00 | $37.04 | $35.85 | $36.89 | $36.89 | 863,960 |
| 2021-10-18 | $35.98 | $36.13 | $34.61 | $36.02 | $36.02 | 1,149,819 |
| 2021-10-15 | $37.00 | $37.42 | $35.82 | $36.33 | $36.33 | 1,111,347 |
| 2021-10-14 | $37.00 | $37.55 | $36.71 | $36.98 | $36.98 | 1,085,842 |
| 2021-10-13 | $37.00 | $37.23 | $36.37 | $36.77 | $36.77 | 1,347,894 |
| 2021-10-12 | $35.68 | $37.03 | $35.68 | $36.80 | $36.80 | 866,670 |
| 2021-10-11 | $37.18 | $37.18 | $35.14 | $35.33 | $35.33 | 693,183 |
| 2021-10-08 | $37.30 | $37.69 | $35.71 | $35.84 | $35.84 | 905,067 |
| 2021-10-07 | $37.60 | $38.37 | $36.93 | $37.34 | $37.34 | 962,416 |
| 2021-10-06 | $37.13 | $37.87 | $36.86 | $37.50 | $37.50 | 799,925 |
| 2021-10-05 | $36.37 | $38.06 | $36.15 | $37.36 | $37.36 | 1,162,577 |
| 2021-10-04 | $37.18 | $37.42 | $35.77 | $36.18 | $36.18 | 1,072,133 |
| 2021-10-01 | $37.17 | $37.99 | $35.86 | $37.91 | $37.91 | 1,592,570 |
| 2021-09-30 | $39.19 | $39.74 | $35.10 | $37.14 | $37.14 | 2,404,218 |
| 2021-09-29 | $38.70 | $39.98 | $38.46 | $38.92 | $38.92 | 1,352,644 |
| 2021-09-28 | $38.60 | $39.76 | $38.14 | $38.73 | $38.73 | 1,697,598 |
| 2021-09-27 | $38.17 | $39.30 | $37.25 | $39.02 | $39.02 | 1,446,703 |
| 2021-09-24 | $38.34 | $39.64 | $38.20 | $38.33 | $38.33 | 1,655,322 |
| 2021-09-23 | $37.87 | $39.83 | $37.49 | $39.32 | $39.32 | 1,148,930 |
| 2021-09-22 | $37.91 | $38.93 | $37.22 | $37.75 | $37.75 | 1,422,887 |
| 2021-09-21 | $38.89 | $39.11 | $36.64 | $37.69 | $37.69 | 2,719,434 |
| 2021-09-20 | $39.29 | $40.87 | $38.15 | $38.74 | $38.74 | 2,435,703 |
| 2021-09-17 | $43.05 | $43.17 | $40.75 | $41.21 | $41.21 | 4,493,515 |
| 2021-09-16 | $41.87 | $43.08 | $40.75 | $42.42 | $42.42 | 6,410,159 |
| 2021-09-15 | $41.30 | $41.39 | $39.01 | $40.66 | $40.66 | 2,366,921 |
| 2021-09-14 | $41.40 | $44.46 | $40.33 | $40.50 | $40.50 | 2,005,920 |
| 2021-09-13 | $44.10 | $45.20 | $42.66 | $43.82 | $43.82 | 1,389,643 |
| 2021-09-10 | $42.42 | $44.31 | $40.23 | $43.63 | $43.63 | 2,322,938 |
| 2021-09-09 | $42.22 | $43.64 | $41.84 | $42.36 | $42.36 | 1,440,601 |
| 2021-09-08 | $45.09 | $45.39 | $41.01 | $42.18 | $42.18 | 1,719,484 |
| 2021-09-07 | $44.50 | $46.71 | $43.90 | $45.18 | $45.18 | 1,055,243 |
| 2021-09-03 | $45.13 | $46.15 | $43.30 | $44.50 | $44.50 | 1,171,722 |
| 2021-09-02 | $44.54 | $48.63 | $43.74 | $45.36 | $45.36 | 2,362,191 |
| 2021-09-01 | $41.21 | $44.33 | $41.10 | $44.33 | $44.33 | 1,497,528 |
| 2021-08-31 | $41.43 | $41.93 | $40.06 | $41.01 | $41.01 | 1,418,601 |
| 2021-08-30 | $39.69 | $42.18 | $39.52 | $41.85 | $41.85 | 2,106,026 |
| 2021-08-27 | $36.93 | $39.72 | $35.93 | $39.45 | $39.45 | 3,693,779 |
| 2021-08-26 | $36.80 | $36.85 | $35.20 | $36.28 | $36.28 | 1,760,134 |
| 2021-08-25 | $36.26 | $37.13 | $34.13 | $37.01 | $37.01 | 1,933,619 |
| 2021-08-24 | $35.31 | $37.40 | $34.75 | $37.38 | $37.38 | 2,496,115 |
| 2021-08-23 | $37.17 | $38.00 | $35.12 | $35.24 | $35.24 | 2,110,550 |
| 2021-08-20 | $37.66 | $39.24 | $36.70 | $36.75 | $36.75 | 1,413,048 |
| 2021-08-19 | $39.07 | $39.33 | $37.16 | $38.18 | $38.18 | 1,748,478 |
| 2021-08-18 | $40.80 | $41.50 | $39.15 | $39.67 | $39.67 | 1,524,474 |
| 2021-08-17 | $41.09 | $43.39 | $40.18 | $41.46 | $41.46 | 1,326,563 |
| 2021-08-16 | $42.51 | $43.33 | $39.75 | $42.03 | $42.03 | 2,491,404 |
| 2021-08-13 | $38.69 | $43.70 | $37.55 | $42.33 | $42.33 | 4,707,952 |
| 2021-08-12 | $41.11 | $42.59 | $40.22 | $42.01 | $42.01 | 2,214,287 |
| 2021-08-11 | $39.90 | $40.95 | $38.22 | $40.85 | $40.85 | 1,435,873 |
| 2021-08-10 | $40.19 | $40.19 | $38.32 | $39.83 | $39.83 | 931,616 |
| 2021-08-09 | $39.75 | $40.68 | $38.69 | $40.02 | $40.02 | 1,390,096 |
| 2021-08-06 | $40.00 | $40.27 | $38.03 | $39.56 | $39.56 | 1,412,483 |
| 2021-08-05 | $36.11 | $39.77 | $36.08 | $39.69 | $39.69 | 1,203,385 |
| 2021-08-04 | $36.55 | $37.66 | $35.47 | $36.29 | $36.29 | 1,569,586 |
| 2021-08-03 | $36.89 | $37.00 | $35.35 | $36.49 | $36.49 | 1,315,003 |
| 2021-08-02 | $36.50 | $37.45 | $35.76 | $36.22 | $36.22 | 711,423 |
| 2021-07-30 | $36.10 | $37.17 | $36.06 | $36.40 | $36.40 | 779,284 |
| 2021-07-29 | $37.27 | $37.65 | $36.05 | $36.29 | $36.29 | 726,399 |
| 2021-07-28 | $37.56 | $38.71 | $36.55 | $36.75 | $36.75 | 1,056,064 |
| 2021-07-27 | $38.69 | $38.88 | $35.42 | $37.48 | $37.48 | 1,439,448 |
| 2021-07-26 | $40.00 | $40.33 | $38.66 | $39.09 | $39.09 | 451,976 |
| 2021-07-23 | $40.75 | $40.95 | $38.60 | $39.75 | $39.75 | 444,938 |
| 2021-07-22 | $41.81 | $42.65 | $39.75 | $40.63 | $40.63 | 691,606 |
| 2021-07-21 | $39.13 | $41.59 | $39.12 | $41.17 | $41.17 | 729,876 |
| 2021-07-20 | $37.25 | $39.38 | $36.39 | $39.08 | $39.08 | 732,221 |
| 2021-07-19 | $38.10 | $38.52 | $36.55 | $36.75 | $36.75 | 1,008,284 |
| 2021-07-16 | $39.45 | $39.89 | $38.30 | $38.61 | $38.61 | 646,977 |
| 2021-07-15 | $39.51 | $40.20 | $37.41 | $38.85 | $38.85 | 1,848,520 |
| 2021-07-14 | $45.37 | $45.79 | $39.50 | $40.25 | $40.25 | 2,500,520 |
| 2021-07-13 | $44.37 | $46.88 | $44.16 | $45.56 | $45.56 | 1,281,591 |
| 2021-07-12 | $42.66 | $44.54 | $40.63 | $44.24 | $44.24 | 1,185,742 |
| 2021-07-09 | $44.75 | $45.43 | $42.10 | $42.65 | $42.65 | 1,432,288 |
| 2021-07-08 | $44.11 | $45.11 | $41.39 | $44.56 | $44.56 | 1,114,272 |
| 2021-07-07 | $46.67 | $47.34 | $44.71 | $45.16 | $45.16 | 955,076 |
| 2021-07-06 | $44.90 | $46.44 | $44.68 | $46.04 | $46.04 | 1,173,321 |
| 2021-07-02 | $46.04 | $46.65 | $43.30 | $44.04 | $44.04 | 1,685,124 |
| 2021-07-01 | $49.75 | $50.23 | $45.56 | $45.87 | $45.87 | 1,774,303 |
| 2021-06-30 | $46.86 | $50.35 | $46.68 | $50.10 | $50.10 | 1,494,796 |
| 2021-06-29 | $49.86 | $50.00 | $45.60 | $47.16 | $47.16 | 1,424,270 |
| 2021-06-28 | $44.60 | $50.40 | $44.60 | $48.72 | $48.72 | 2,075,685 |
| 2021-06-25 | $43.38 | $46.64 | $43.10 | $43.46 | $43.46 | 969,151 |
| 2021-06-24 | $46.98 | $48.00 | $42.51 | $43.37 | $43.37 | 1,376,169 |
| 2021-06-23 | $45.73 | $48.37 | $44.57 | $46.51 | $46.51 | 1,131,897 |
| 2021-06-22 | $42.18 | $49.74 | $42.08 | $45.21 | $45.21 | 3,302,723 |
| 2021-06-21 | $37.13 | $42.89 | $36.00 | $42.61 | $42.61 | 3,203,724 |
| 2021-06-18 | $37.01 | $37.60 | $36.39 | $36.40 | $36.40 | 562,574 |
| 2021-06-17 | $34.50 | $38.50 | $34.50 | $36.51 | $36.51 | 1,608,520 |
| 2021-06-16 | $34.00 | $35.64 | $33.38 | $34.24 | $34.24 | 858,632 |
| 2021-06-15 | $35.14 | $35.47 | $33.25 | $34.00 | $34.00 | 420,863 |
| 2021-06-14 | $34.64 | $35.21 | $34.20 | $34.90 | $34.90 | 458,757 |
| 2021-06-11 | $34.00 | $35.00 | $33.75 | $34.18 | $34.18 | 401,040 |
| 2021-06-10 | $33.63 | $35.96 | $33.47 | $33.94 | $33.94 | 769,326 |
| 2021-06-09 | $32.61 | $33.75 | $32.14 | $33.13 | $33.13 | 1,047,663 |
| 2021-06-08 | $30.16 | $32.71 | $30.00 | $32.21 | $32.21 | 841,889 |
| 2021-06-07 | $31.06 | $31.55 | $29.65 | $30.32 | $30.32 | 760,238 |
| 2021-06-04 | $31.91 | $32.78 | $30.33 | $31.35 | $31.35 | 749,376 |
| 2021-06-03 | $31.00 | $32.90 | $30.77 | $31.77 | $31.77 | 2,881,596 |
| 2021-06-02 | $31.76 | $32.17 | $30.12 | $31.81 | $31.81 | 2,479,411 |
| 2021-06-01 | $35.47 | $36.09 | $30.58 | $31.76 | $31.76 | 4,806,275 |
| 2021-05-28 | $30.50 | $34.37 | $29.50 | $34.15 | $34.15 | 3,490,979 |
| 2021-05-27 | $28.30 | $32.11 | $28.25 | $30.02 | $30.02 | 13,079,018 |
Figs Inc - Class A (FIGS) News Headlines
Recent Figs Inc - Class A (FIGS) News
Similar Companies to Figs Inc - Class A (FIGS) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |