FREYR Battery (FREY) Exchange: NYSE
Data as of May 2, 2025
$1.26 ($0.03) 2.44%
FREYR Battery - Daily Information
Click for more stock information on FREYR Battery.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.20 |
| Previous Close | $1.26 |
| High | $1.28 |
| Low | $1.18 |
| Adjusted Open | $1.20 |
| Previous Adjusted Close | $1.26 |
| Adjusted High | $1.28 |
| Adjusted Low | $1.18 |
About FREYR Battery (FREY)
FREYR Battery aims to provide industrial scale clean battery solutions to reduce global emissions. Listed on the New York Stock Exchange, FREYR’s mission is to produce green battery cells to accelerate the decarbonization of energy and transportation systems globally. FREYR has commenced building the first of its planned factories in Mo i Rana, Norway and announced potential development of industrial scale battery cell production in Vaasa, Finland, and the United States. FREYR intends to deliver up to 43 GWh of battery cell capacity by 2025 and up to 83 GWh annual capacity by 2028.
Invest in FREYR Battery (FREY)
Historical Stock Data for FREYR Battery (FREY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $1.20 | $1.28 | $1.18 | $1.26 | $1.26 | 824,695 |
| 2025-04-24 | $1.13 | $1.24 | $1.12 | $1.23 | $1.23 | 1,056,865 |
| 2025-04-23 | $1.18 | $1.22 | $1.10 | $1.13 | $1.13 | 1,372,509 |
| 2025-04-22 | $1.05 | $1.17 | $1.05 | $1.14 | $1.14 | 1,349,566 |
| 2025-04-21 | $1.06 | $1.06 | $1.02 | $1.03 | $1.03 | 1,039,208 |
| 2025-04-17 | $1.08 | $1.08 | $1.03 | $1.05 | $1.05 | 1,192,354 |
| 2025-04-16 | $1.06 | $1.09 | $1.03 | $1.07 | $1.07 | 1,027,486 |
| 2025-04-15 | $1.11 | $1.12 | $1.08 | $1.09 | $1.09 | 665,710 |
| 2025-04-14 | $1.16 | $1.17 | $1.09 | $1.11 | $1.11 | 886,160 |
| 2025-04-11 | $1.12 | $1.15 | $1.04 | $1.15 | $1.15 | 1,335,229 |
| 2025-04-10 | $1.18 | $1.18 | $1.05 | $1.10 | $1.10 | 1,038,296 |
| 2025-04-09 | $1.04 | $1.22 | $1.01 | $1.18 | $1.18 | 1,784,731 |
| 2025-04-08 | $1.13 | $1.16 | $1.01 | $1.04 | $1.04 | 1,028,841 |
| 2025-04-07 | $0.96 | $1.07 | $0.92 | $1.04 | $1.04 | 3,774,639 |
| 2025-04-04 | $1.10 | $1.10 | $0.98 | $1.03 | $1.03 | 2,664,787 |
| 2025-04-03 | $1.10 | $1.14 | $1.06 | $1.10 | $1.10 | 1,538,651 |
| 2025-04-02 | $1.20 | $1.23 | $1.15 | $1.18 | $1.18 | 1,633,951 |
| 2025-04-01 | $1.25 | $1.27 | $1.20 | $1.22 | $1.22 | 973,373 |
| 2025-03-31 | $1.28 | $1.30 | $1.24 | $1.26 | $1.26 | 1,351,463 |
| 2025-03-28 | $1.42 | $1.42 | $1.28 | $1.30 | $1.30 | 1,816,435 |
| 2025-03-27 | $1.35 | $1.43 | $1.35 | $1.42 | $1.42 | 1,156,102 |
| 2025-03-26 | $1.45 | $1.46 | $1.38 | $1.40 | $1.40 | 1,102,974 |
| 2025-03-25 | $1.51 | $1.54 | $1.45 | $1.46 | $1.46 | 2,008,267 |
| 2025-03-24 | $1.54 | $1.60 | $1.50 | $1.55 | $1.55 | 1,772,586 |
| 2025-03-21 | $1.56 | $1.56 | $1.46 | $1.49 | $1.49 | 2,317,135 |
| 2025-03-20 | $1.67 | $1.68 | $1.50 | $1.57 | $1.57 | 1,920,241 |
| 2025-03-19 | $1.61 | $1.74 | $1.61 | $1.67 | $1.67 | 2,360,432 |
| 2025-03-18 | $1.61 | $1.72 | $1.58 | $1.65 | $1.65 | 1,786,104 |
| 2025-03-17 | $1.53 | $1.75 | $1.52 | $1.61 | $1.61 | 1,665,088 |
| 2025-03-14 | $1.41 | $1.55 | $1.39 | $1.52 | $1.52 | 1,508,189 |
| 2025-03-13 | $1.47 | $1.51 | $1.38 | $1.39 | $1.39 | 1,012,936 |
| 2025-03-12 | $1.50 | $1.59 | $1.46 | $1.51 | $1.51 | 964,328 |
| 2025-03-11 | $1.35 | $1.48 | $1.32 | $1.46 | $1.46 | 975,938 |
| 2025-03-10 | $1.37 | $1.40 | $1.32 | $1.35 | $1.35 | 1,305,194 |
| 2025-03-07 | $1.38 | $1.44 | $1.35 | $1.40 | $1.40 | 650,550 |
| 2025-03-06 | $1.45 | $1.48 | $1.35 | $1.38 | $1.38 | 1,778,942 |
| 2025-03-05 | $1.35 | $1.52 | $1.35 | $1.48 | $1.48 | 1,809,600 |
| 2025-03-04 | $1.37 | $1.41 | $1.20 | $1.35 | $1.35 | 1,465,731 |
| 2025-03-03 | $1.55 | $1.60 | $1.35 | $1.36 | $1.36 | 1,488,665 |
| 2025-02-28 | $1.55 | $1.58 | $1.51 | $1.53 | $1.53 | 1,465,417 |
| 2025-02-27 | $1.63 | $1.65 | $1.56 | $1.57 | $1.57 | 1,196,078 |
| 2025-02-26 | $1.60 | $1.66 | $1.60 | $1.61 | $1.61 | 1,603,430 |
| 2025-02-25 | $1.68 | $1.68 | $1.58 | $1.59 | $1.59 | 2,315,231 |
| 2025-02-24 | $1.78 | $1.81 | $1.65 | $1.68 | $1.68 | 1,041,257 |
| 2025-02-21 | $1.95 | $1.98 | $1.71 | $1.77 | $1.77 | 1,915,907 |
| 2025-02-20 | $1.96 | $1.99 | $1.90 | $1.94 | $1.94 | 1,183,129 |
| 2025-02-19 | $1.97 | $2.03 | $1.93 | $1.96 | $1.96 | 1,728,285 |
| 2025-02-18 | $2.08 | $2.09 | $1.96 | $2.07 | $2.07 | 1,760,324 |
| 2025-02-14 | $1.91 | $2.12 | $1.89 | $2.06 | $2.06 | 2,746,478 |
| 2025-02-13 | $1.72 | $1.93 | $1.69 | $1.90 | $1.90 | 1,624,162 |
| 2025-02-12 | $1.65 | $1.72 | $1.61 | $1.72 | $1.72 | 1,856,635 |
| 2025-02-11 | $1.75 | $1.76 | $1.65 | $1.71 | $1.71 | 1,747,382 |
| 2025-02-10 | $1.85 | $1.86 | $1.76 | $1.77 | $1.77 | 1,264,758 |
| 2025-02-07 | $1.95 | $1.97 | $1.75 | $1.85 | $1.85 | 2,470,715 |
| 2025-02-06 | $1.87 | $2.02 | $1.87 | $1.96 | $1.96 | 1,355,644 |
| 2025-02-05 | $1.90 | $1.93 | $1.85 | $1.87 | $1.87 | 887,555 |
| 2025-02-04 | $1.84 | $1.92 | $1.84 | $1.87 | $1.87 | 1,063,132 |
| 2025-02-03 | $1.80 | $1.90 | $1.74 | $1.87 | $1.87 | 1,821,882 |
| 2025-01-31 | $1.88 | $1.95 | $1.83 | $1.88 | $1.88 | 1,033,948 |
| 2025-01-30 | $1.95 | $2.07 | $1.84 | $1.87 | $1.87 | 1,855,593 |
| 2025-01-29 | $1.88 | $1.95 | $1.83 | $1.88 | $1.88 | 1,517,818 |
| 2025-01-28 | $1.95 | $1.99 | $1.83 | $1.87 | $1.87 | 1,657,225 |
| 2025-01-27 | $1.90 | $2.04 | $1.88 | $1.95 | $1.95 | 1,406,389 |
| 2025-01-24 | $2.06 | $2.07 | $1.96 | $1.99 | $1.99 | 2,035,174 |
| 2025-01-23 | $2.08 | $2.12 | $2.04 | $2.09 | $2.09 | 1,189,131 |
| 2025-01-22 | $2.28 | $2.28 | $2.05 | $2.10 | $2.10 | 2,666,408 |
| 2025-01-21 | $2.48 | $2.49 | $2.26 | $2.29 | $2.29 | 2,596,178 |
| 2025-01-17 | $2.53 | $2.71 | $2.43 | $2.49 | $2.49 | 2,683,426 |
| 2025-01-16 | $2.35 | $2.46 | $2.31 | $2.45 | $2.45 | 1,808,041 |
| 2025-01-15 | $2.50 | $2.50 | $2.30 | $2.31 | $2.31 | 2,048,629 |
| 2025-01-14 | $2.27 | $2.42 | $2.22 | $2.26 | $2.26 | 1,749,953 |
| 2025-01-13 | $2.26 | $2.30 | $2.11 | $2.22 | $2.22 | 2,468,724 |
| 2025-01-10 | $2.51 | $2.55 | $2.32 | $2.35 | $2.35 | 2,880,429 |
| 2025-01-08 | $2.63 | $2.70 | $2.55 | $2.60 | $2.60 | 2,308,444 |
| 2025-01-07 | $2.75 | $3.06 | $2.70 | $2.76 | $2.76 | 3,296,152 |
| 2025-01-06 | $2.95 | $3.00 | $2.55 | $2.82 | $2.82 | 5,227,737 |
| 2025-01-03 | $2.78 | $2.94 | $2.74 | $2.89 | $2.89 | 3,182,603 |
| 2025-01-02 | $2.69 | $2.89 | $2.58 | $2.73 | $2.73 | 4,201,755 |
| 2024-12-31 | $2.71 | $2.72 | $2.45 | $2.58 | $2.58 | 3,286,480 |
| 2024-12-30 | $2.89 | $2.92 | $2.65 | $2.70 | $2.70 | 4,400,497 |
| 2024-12-27 | $2.95 | $3.15 | $2.85 | $3.03 | $3.03 | 4,583,412 |
| 2024-12-26 | $2.95 | $3.36 | $2.78 | $3.03 | $3.03 | 7,790,916 |
| 2024-12-24 | $2.60 | $3.00 | $2.43 | $2.98 | $2.98 | 5,711,558 |
| 2024-12-23 | $2.20 | $2.78 | $2.20 | $2.56 | $2.56 | 9,625,700 |
| 2024-12-20 | $2.01 | $2.27 | $1.94 | $2.16 | $2.16 | 6,316,485 |
| 2024-12-19 | $1.90 | $1.98 | $1.80 | $1.81 | $1.81 | 2,438,694 |
| 2024-12-18 | $1.75 | $2.17 | $1.73 | $1.79 | $1.79 | 5,790,868 |
| 2024-12-17 | $1.73 | $1.80 | $1.66 | $1.76 | $1.76 | 3,455,638 |
| 2024-12-16 | $1.69 | $1.70 | $1.56 | $1.57 | $1.57 | 1,809,804 |
| 2024-12-13 | $1.66 | $1.71 | $1.56 | $1.71 | $1.71 | 2,367,595 |
| 2024-12-12 | $1.64 | $1.81 | $1.62 | $1.66 | $1.66 | 1,797,275 |
| 2024-12-11 | $1.70 | $1.71 | $1.58 | $1.66 | $1.66 | 2,213,085 |
| 2024-12-10 | $1.76 | $1.85 | $1.69 | $1.70 | $1.70 | 1,263,788 |
| 2024-12-09 | $1.73 | $1.92 | $1.70 | $1.80 | $1.80 | 1,764,222 |
| 2024-12-06 | $1.71 | $1.79 | $1.66 | $1.70 | $1.70 | 1,351,395 |
| 2024-12-05 | $1.83 | $1.86 | $1.70 | $1.72 | $1.72 | 2,297,226 |
| 2024-12-04 | $1.94 | $1.95 | $1.82 | $1.83 | $1.83 | 1,779,205 |
| 2024-12-03 | $2.02 | $2.04 | $1.85 | $1.96 | $1.96 | 3,480,619 |
| 2024-12-02 | $2.09 | $2.17 | $2.03 | $2.04 | $2.04 | 1,686,459 |
| 2024-11-29 | $2.10 | $2.19 | $2.05 | $2.07 | $2.07 | 994,000 |
| 2024-11-27 | $2.15 | $2.21 | $2.03 | $2.14 | $2.14 | 1,828,113 |
| 2024-11-26 | $2.20 | $2.29 | $2.14 | $2.15 | $2.15 | 1,494,066 |
| 2024-11-25 | $2.27 | $2.29 | $2.01 | $2.23 | $2.23 | 5,339,552 |
| 2024-11-22 | $2.58 | $2.63 | $2.41 | $2.45 | $2.45 | 3,672,299 |
| 2024-11-21 | $2.22 | $2.66 | $2.22 | $2.53 | $2.53 | 7,976,116 |
| 2024-11-20 | $2.26 | $2.35 | $2.17 | $2.20 | $2.20 | 2,896,242 |
| 2024-11-19 | $2.15 | $2.40 | $2.11 | $2.28 | $2.28 | 3,610,114 |
| 2024-11-18 | $2.16 | $2.25 | $2.10 | $2.16 | $2.16 | 1,778,254 |
| 2024-11-15 | $2.30 | $2.31 | $2.07 | $2.10 | $2.10 | 3,103,859 |
| 2024-11-14 | $2.17 | $2.44 | $2.14 | $2.30 | $2.30 | 7,391,243 |
| 2024-11-13 | $2.10 | $2.35 | $2.06 | $2.10 | $2.10 | 3,457,191 |
| 2024-11-12 | $2.21 | $2.40 | $2.06 | $2.14 | $2.14 | 5,128,116 |
| 2024-11-11 | $1.97 | $2.32 | $1.88 | $2.32 | $2.32 | 4,613,335 |
| 2024-11-08 | $2.23 | $2.30 | $1.81 | $2.05 | $2.05 | 8,017,600 |
| 2024-11-07 | $1.85 | $2.40 | $1.81 | $2.35 | $2.35 | 24,859,898 |
| 2024-11-06 | $1.30 | $1.80 | $1.18 | $1.75 | $1.75 | 44,546,123 |
| 2024-11-05 | $1.04 | $1.06 | $1.00 | $1.05 | $1.05 | 1,082,487 |
| 2024-11-04 | $1.00 | $1.03 | $1.00 | $1.03 | $1.03 | 828,663 |
| 2024-11-01 | $0.98 | $1.01 | $0.97 | $0.98 | $0.98 | 636,995 |
| 2024-10-31 | $1.00 | $1.01 | $0.95 | $0.97 | $0.97 | 2,434,399 |
| 2024-10-30 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 834,432 |
| 2024-10-29 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 620,259 |
| 2024-10-28 | $1.03 | $1.07 | $1.02 | $1.05 | $1.05 | 1,000,118 |
| 2024-10-25 | $1.02 | $1.07 | $1.00 | $1.02 | $1.02 | 2,385,833 |
| 2024-10-24 | $1.10 | $1.24 | $1.01 | $1.01 | $1.01 | 11,537,710 |
| 2024-10-23 | $1.03 | $1.04 | $0.97 | $1.01 | $1.01 | 1,353,583 |
| 2024-10-22 | $1.07 | $1.08 | $1.02 | $1.04 | $1.04 | 599,497 |
| 2024-10-21 | $1.04 | $1.09 | $1.04 | $1.08 | $1.08 | 548,458 |
| 2024-10-18 | $1.01 | $1.08 | $1.01 | $1.05 | $1.05 | 668,224 |
| 2024-10-17 | $1.08 | $1.08 | $1.02 | $1.02 | $1.02 | 536,701 |
| 2024-10-16 | $1.01 | $1.07 | $1.00 | $1.07 | $1.07 | 718,724 |
| 2024-10-15 | $1.00 | $1.02 | $0.99 | $1.02 | $1.02 | 431,737 |
| 2024-10-14 | $1.00 | $1.02 | $1.00 | $1.01 | $1.01 | 561,320 |
| 2024-10-11 | $0.96 | $1.02 | $0.95 | $1.02 | $1.02 | 826,012 |
| 2024-10-10 | $0.95 | $0.97 | $0.93 | $0.96 | $0.96 | 998,349 |
| 2024-10-09 | $0.97 | $1.00 | $0.95 | $0.95 | $0.95 | 718,478 |
| 2024-10-08 | $1.02 | $1.03 | $0.96 | $0.97 | $0.97 | 1,132,460 |
| 2024-10-07 | $0.98 | $1.04 | $0.98 | $1.03 | $1.03 | 882,426 |
| 2024-10-04 | $0.98 | $1.02 | $0.97 | $1.00 | $1.00 | 682,258 |
| 2024-10-03 | $1.00 | $1.01 | $0.95 | $0.96 | $0.96 | 1,307,678 |
| 2024-10-02 | $0.97 | $1.03 | $0.97 | $1.02 | $1.02 | 1,091,297 |
| 2024-10-01 | $1.00 | $1.02 | $0.96 | $0.97 | $0.97 | 2,088,678 |
| 2024-09-30 | $1.09 | $1.11 | $0.95 | $0.97 | $0.97 | 2,806,842 |
| 2024-09-27 | $1.07 | $1.10 | $1.05 | $1.09 | $1.09 | 3,036,027 |
| 2024-09-26 | $1.00 | $1.07 | $1.00 | $1.05 | $1.05 | 1,051,840 |
| 2024-09-25 | $1.01 | $1.04 | $0.97 | $1.01 | $1.01 | 2,179,299 |
| 2024-09-24 | $0.98 | $1.05 | $0.98 | $1.01 | $1.01 | 1,122,638 |
| 2024-09-23 | $0.99 | $1.01 | $0.91 | $0.99 | $0.99 | 2,490,870 |
| 2024-09-20 | $1.08 | $1.08 | $1.01 | $1.01 | $1.01 | 1,442,954 |
| 2024-09-19 | $1.11 | $1.13 | $1.09 | $1.12 | $1.12 | 508,143 |
| 2024-09-18 | $1.08 | $1.15 | $1.02 | $1.09 | $1.09 | 907,609 |
| 2024-09-17 | $1.03 | $1.11 | $1.03 | $1.08 | $1.08 | 737,534 |
| 2024-09-16 | $0.99 | $1.04 | $0.98 | $1.03 | $1.03 | 1,452,408 |
| 2024-09-13 | $1.05 | $1.07 | $0.97 | $1.01 | $1.01 | 1,575,902 |
| 2024-09-12 | $1.05 | $1.07 | $1.01 | $1.02 | $1.02 | 717,462 |
| 2024-09-11 | $1.03 | $1.09 | $1.01 | $1.06 | $1.06 | 699,272 |
| 2024-09-10 | $0.99 | $1.04 | $0.98 | $1.03 | $1.03 | 1,191,987 |
| 2024-09-09 | $1.04 | $1.06 | $0.96 | $1.00 | $1.00 | 1,664,443 |
| 2024-09-06 | $1.12 | $1.12 | $1.04 | $1.05 | $1.05 | 1,012,618 |
| 2024-09-05 | $1.13 | $1.15 | $1.09 | $1.10 | $1.10 | 956,283 |
| 2024-09-04 | $1.16 | $1.22 | $1.13 | $1.15 | $1.15 | 663,037 |
| 2024-09-03 | $1.22 | $1.22 | $1.13 | $1.13 | $1.13 | 1,718,567 |
| 2024-08-30 | $1.26 | $1.27 | $1.22 | $1.23 | $1.23 | 540,754 |
| 2024-08-29 | $1.23 | $1.32 | $1.23 | $1.27 | $1.27 | 538,287 |
| 2024-08-28 | $1.23 | $1.26 | $1.22 | $1.23 | $1.23 | 440,948 |
| 2024-08-27 | $1.28 | $1.28 | $1.22 | $1.27 | $1.27 | 476,349 |
| 2024-08-26 | $1.33 | $1.35 | $1.26 | $1.29 | $1.29 | 686,039 |
| 2024-08-23 | $1.22 | $1.34 | $1.22 | $1.33 | $1.33 | 1,442,267 |
| 2024-08-22 | $1.29 | $1.29 | $1.22 | $1.22 | $1.22 | 766,232 |
| 2024-08-21 | $1.27 | $1.29 | $1.23 | $1.29 | $1.29 | 646,437 |
| 2024-08-20 | $1.28 | $1.30 | $1.21 | $1.23 | $1.23 | 555,504 |
| 2024-08-19 | $1.22 | $1.30 | $1.20 | $1.29 | $1.29 | 1,036,680 |
| 2024-08-16 | $1.21 | $1.24 | $1.20 | $1.22 | $1.22 | 749,561 |
| 2024-08-15 | $1.25 | $1.28 | $1.21 | $1.23 | $1.23 | 1,017,146 |
| 2024-08-14 | $1.28 | $1.32 | $1.21 | $1.22 | $1.22 | 900,812 |
| 2024-08-13 | $1.15 | $1.30 | $1.12 | $1.29 | $1.29 | 1,865,009 |
| 2024-08-12 | $1.17 | $1.17 | $1.10 | $1.14 | $1.14 | 1,778,200 |
| 2024-08-09 | $1.35 | $1.35 | $1.13 | $1.18 | $1.18 | 2,598,551 |
| 2024-08-08 | $1.27 | $1.31 | $1.24 | $1.27 | $1.27 | 1,963,673 |
| 2024-08-07 | $1.44 | $1.45 | $1.24 | $1.26 | $1.26 | 2,377,642 |
| 2024-08-06 | $1.49 | $1.51 | $1.33 | $1.39 | $1.39 | 2,277,785 |
| 2024-08-05 | $1.46 | $1.52 | $1.35 | $1.47 | $1.47 | 1,488,936 |
| 2024-08-02 | $1.66 | $1.66 | $1.53 | $1.55 | $1.55 | 1,978,018 |
| 2024-08-01 | $1.78 | $1.82 | $1.66 | $1.67 | $1.67 | 1,235,265 |
| 2024-07-31 | $1.71 | $1.84 | $1.70 | $1.80 | $1.80 | 1,385,436 |
| 2024-07-30 | $1.77 | $1.79 | $1.71 | $1.72 | $1.72 | 816,536 |
| 2024-07-29 | $1.80 | $1.83 | $1.67 | $1.76 | $1.76 | 1,402,241 |
| 2024-07-26 | $1.80 | $1.83 | $1.73 | $1.79 | $1.79 | 860,484 |
| 2024-07-25 | $1.70 | $1.81 | $1.68 | $1.76 | $1.76 | 1,223,633 |
| 2024-07-24 | $1.75 | $1.79 | $1.70 | $1.70 | $1.70 | 1,242,163 |
| 2024-07-23 | $1.70 | $1.82 | $1.69 | $1.79 | $1.79 | 1,219,318 |
| 2024-07-22 | $1.68 | $1.77 | $1.67 | $1.75 | $1.75 | 834,846 |
| 2024-07-19 | $1.79 | $1.80 | $1.69 | $1.69 | $1.69 | 1,217,184 |
| 2024-07-18 | $1.84 | $2.03 | $1.77 | $1.77 | $1.77 | 2,038,632 |
| 2024-07-17 | $1.89 | $1.96 | $1.79 | $1.85 | $1.85 | 1,766,366 |
| 2024-07-16 | $1.82 | $1.95 | $1.77 | $1.95 | $1.95 | 1,864,140 |
| 2024-07-15 | $1.84 | $1.85 | $1.72 | $1.83 | $1.83 | 1,074,917 |
| 2024-07-12 | $1.74 | $1.84 | $1.74 | $1.84 | $1.84 | 1,667,671 |
| 2024-07-11 | $1.61 | $1.73 | $1.60 | $1.71 | $1.71 | 2,246,198 |
| 2024-07-10 | $1.55 | $1.59 | $1.51 | $1.57 | $1.57 | 844,734 |
| 2024-07-09 | $1.58 | $1.58 | $1.51 | $1.54 | $1.54 | 935,364 |
| 2024-07-08 | $1.64 | $1.67 | $1.57 | $1.58 | $1.58 | 1,057,479 |
| 2024-07-05 | $1.62 | $1.66 | $1.58 | $1.63 | $1.63 | 1,367,445 |
| 2024-07-03 | $1.60 | $1.70 | $1.57 | $1.64 | $1.64 | 941,812 |
| 2024-07-02 | $1.62 | $1.63 | $1.55 | $1.58 | $1.58 | 1,480,081 |
| 2024-07-01 | $1.70 | $1.73 | $1.57 | $1.59 | $1.59 | 1,478,564 |
| 2024-06-28 | $1.70 | $1.73 | $1.62 | $1.70 | $1.70 | 16,930,094 |
| 2024-06-27 | $1.71 | $1.77 | $1.66 | $1.71 | $1.71 | 2,078,265 |
| 2024-06-26 | $1.60 | $1.75 | $1.56 | $1.71 | $1.71 | 2,622,530 |
| 2024-06-25 | $1.71 | $1.72 | $1.57 | $1.58 | $1.58 | 1,557,526 |
| 2024-06-24 | $1.74 | $1.89 | $1.69 | $1.71 | $1.71 | 2,597,033 |
| 2024-06-21 | $1.58 | $1.70 | $1.55 | $1.68 | $1.68 | 2,446,600 |
| 2024-06-20 | $1.70 | $1.71 | $1.59 | $1.60 | $1.60 | 1,408,507 |
| 2024-06-18 | $1.72 | $1.76 | $1.70 | $1.71 | $1.71 | 881,600 |
| 2024-06-17 | $1.79 | $1.80 | $1.71 | $1.73 | $1.73 | 1,070,419 |
| 2024-06-14 | $1.77 | $1.81 | $1.75 | $1.76 | $1.76 | 914,414 |
| 2024-06-13 | $1.87 | $1.90 | $1.75 | $1.82 | $1.82 | 1,110,946 |
| 2024-06-12 | $1.92 | $2.07 | $1.87 | $1.88 | $1.88 | 1,521,044 |
| 2024-06-11 | $1.96 | $1.96 | $1.87 | $1.89 | $1.89 | 1,106,048 |
| 2024-06-10 | $2.01 | $2.06 | $1.89 | $1.95 | $1.95 | 1,998,812 |
| 2024-06-07 | $2.15 | $2.16 | $2.01 | $2.07 | $2.07 | 1,431,489 |
| 2024-06-06 | $2.30 | $2.31 | $2.11 | $2.14 | $2.14 | 1,786,861 |
| 2024-06-05 | $2.22 | $2.38 | $2.20 | $2.34 | $2.34 | 1,431,079 |
| 2024-06-04 | $2.25 | $2.32 | $2.20 | $2.22 | $2.22 | 927,797 |
| 2024-06-03 | $2.44 | $2.50 | $2.16 | $2.27 | $2.27 | 1,902,622 |
| 2024-05-31 | $2.50 | $2.55 | $2.34 | $2.40 | $2.40 | 1,859,849 |
| 2024-05-30 | $2.54 | $2.66 | $2.49 | $2.53 | $2.53 | 1,922,161 |
| 2024-05-29 | $2.58 | $2.64 | $2.44 | $2.57 | $2.57 | 2,317,106 |
| 2024-05-28 | $2.70 | $2.85 | $2.52 | $2.66 | $2.66 | 3,420,991 |
| 2024-05-24 | $2.20 | $2.64 | $2.19 | $2.58 | $2.58 | 4,248,430 |
| 2024-05-23 | $2.50 | $2.54 | $2.19 | $2.20 | $2.20 | 3,288,797 |
| 2024-05-22 | $2.05 | $2.63 | $2.02 | $2.49 | $2.49 | 11,350,409 |
| 2024-05-21 | $1.92 | $2.01 | $1.90 | $1.97 | $1.97 | 795,643 |
| 2024-05-20 | $2.00 | $2.03 | $1.93 | $1.93 | $1.93 | 697,818 |
| 2024-05-17 | $1.96 | $2.02 | $1.95 | $2.01 | $2.01 | 577,036 |
| 2024-05-16 | $2.01 | $2.07 | $1.94 | $1.98 | $1.98 | 872,678 |
| 2024-05-15 | $2.05 | $2.12 | $1.91 | $2.01 | $2.01 | 1,660,330 |
| 2024-05-14 | $1.95 | $2.11 | $1.95 | $1.97 | $1.97 | 1,484,476 |
| 2024-05-13 | $1.90 | $2.05 | $1.85 | $1.91 | $1.91 | 1,526,735 |
| 2024-05-10 | $1.95 | $2.04 | $1.80 | $1.87 | $1.87 | 1,620,611 |
| 2024-05-09 | $1.83 | $2.00 | $1.81 | $1.97 | $1.97 | 1,536,670 |
| 2024-05-08 | $1.69 | $1.94 | $1.68 | $1.85 | $1.85 | 2,484,705 |
| 2024-05-07 | $1.77 | $1.80 | $1.68 | $1.68 | $1.68 | 896,740 |
| 2024-05-06 | $1.78 | $1.87 | $1.77 | $1.79 | $1.79 | 888,808 |
| 2024-05-03 | $1.79 | $1.88 | $1.77 | $1.80 | $1.80 | 1,245,089 |
| 2024-05-02 | $1.70 | $1.78 | $1.67 | $1.78 | $1.78 | 771,549 |
| 2024-05-01 | $1.69 | $1.80 | $1.67 | $1.68 | $1.68 | 856,196 |
| 2024-04-30 | $1.71 | $1.78 | $1.65 | $1.65 | $1.65 | 930,980 |
| 2024-04-29 | $1.72 | $1.79 | $1.70 | $1.75 | $1.75 | 836,058 |
| 2024-04-26 | $1.58 | $1.70 | $1.58 | $1.67 | $1.67 | 837,346 |
| 2024-04-25 | $1.52 | $1.59 | $1.50 | $1.58 | $1.58 | 974,810 |
| 2024-04-24 | $1.60 | $1.67 | $1.54 | $1.55 | $1.55 | 1,089,864 |
| 2024-04-23 | $1.57 | $1.76 | $1.57 | $1.60 | $1.60 | 1,195,688 |
| 2024-04-22 | $1.60 | $1.62 | $1.54 | $1.60 | $1.60 | 862,174 |
| 2024-04-19 | $1.61 | $1.69 | $1.58 | $1.62 | $1.62 | 1,094,203 |
| 2024-04-18 | $1.70 | $1.77 | $1.64 | $1.65 | $1.65 | 986,310 |
| 2024-04-17 | $1.73 | $1.78 | $1.69 | $1.69 | $1.69 | 1,037,758 |
| 2024-04-16 | $1.83 | $1.87 | $1.74 | $1.74 | $1.74 | 1,074,077 |
| 2024-04-15 | $1.86 | $1.92 | $1.76 | $1.86 | $1.86 | 1,598,145 |
| 2024-04-12 | $1.97 | $1.99 | $1.80 | $1.86 | $1.86 | 1,286,977 |
| 2024-04-11 | $2.01 | $2.07 | $1.90 | $1.98 | $1.98 | 1,651,871 |
| 2024-04-10 | $2.03 | $2.03 | $1.93 | $2.01 | $2.01 | 1,700,410 |
| 2024-04-09 | $2.10 | $2.22 | $2.04 | $2.10 | $2.10 | 3,035,367 |
| 2024-04-08 | $1.98 | $2.13 | $1.94 | $2.10 | $2.10 | 2,454,097 |
| 2024-04-05 | $1.91 | $1.98 | $1.82 | $1.91 | $1.91 | 1,753,372 |
| 2024-04-04 | $1.86 | $2.05 | $1.86 | $1.91 | $1.91 | 3,314,367 |
| 2024-04-03 | $1.72 | $1.87 | $1.69 | $1.83 | $1.83 | 1,785,597 |
| 2024-04-02 | $1.73 | $1.78 | $1.67 | $1.76 | $1.76 | 1,677,698 |
| 2024-04-01 | $1.73 | $1.80 | $1.69 | $1.79 | $1.79 | 1,642,210 |
| 2024-03-28 | $1.64 | $1.71 | $1.63 | $1.68 | $1.68 | 925,503 |
| 2024-03-27 | $1.50 | $1.65 | $1.50 | $1.65 | $1.65 | 1,528,462 |
| 2024-03-26 | $1.55 | $1.58 | $1.51 | $1.51 | $1.51 | 536,746 |
| 2024-03-25 | $1.50 | $1.58 | $1.49 | $1.57 | $1.57 | 1,097,253 |
| 2024-03-22 | $1.58 | $1.59 | $1.49 | $1.51 | $1.51 | 726,581 |
| 2024-03-21 | $1.55 | $1.64 | $1.52 | $1.62 | $1.62 | 1,635,081 |
| 2024-03-20 | $1.47 | $1.58 | $1.42 | $1.55 | $1.55 | 1,296,040 |
| 2024-03-19 | $1.40 | $1.47 | $1.36 | $1.45 | $1.45 | 867,978 |
| 2024-03-18 | $1.44 | $1.46 | $1.37 | $1.42 | $1.42 | 1,491,957 |
| 2024-03-15 | $1.46 | $1.54 | $1.43 | $1.43 | $1.43 | 1,113,541 |
| 2024-03-14 | $1.46 | $1.54 | $1.42 | $1.47 | $1.47 | 1,415,344 |
| 2024-03-13 | $1.54 | $1.59 | $1.46 | $1.48 | $1.48 | 1,086,476 |
| 2024-03-12 | $1.66 | $1.66 | $1.54 | $1.56 | $1.56 | 1,302,370 |
| 2024-03-11 | $1.74 | $1.83 | $1.62 | $1.63 | $1.63 | 1,552,521 |
| 2024-03-08 | $1.65 | $1.86 | $1.65 | $1.75 | $1.75 | 2,541,225 |
| 2024-03-07 | $1.66 | $1.73 | $1.64 | $1.66 | $1.66 | 955,378 |
| 2024-03-06 | $1.66 | $1.69 | $1.57 | $1.67 | $1.67 | 1,819,181 |
| 2024-03-05 | $1.60 | $1.65 | $1.58 | $1.58 | $1.58 | 775,910 |
| 2024-03-04 | $1.73 | $1.75 | $1.62 | $1.65 | $1.65 | 1,376,655 |
| 2024-03-01 | $1.55 | $1.77 | $1.53 | $1.71 | $1.71 | 2,968,886 |
| 2024-02-29 | $1.76 | $1.76 | $1.52 | $1.54 | $1.54 | 4,833,286 |
| 2024-02-28 | $1.63 | $1.72 | $1.60 | $1.66 | $1.66 | 1,911,620 |
| 2024-02-27 | $1.63 | $1.71 | $1.59 | $1.68 | $1.68 | 1,530,707 |
| 2024-02-26 | $1.57 | $1.65 | $1.54 | $1.63 | $1.63 | 942,586 |
| 2024-02-23 | $1.66 | $1.69 | $1.58 | $1.61 | $1.61 | 1,458,937 |
| 2024-02-22 | $1.71 | $1.71 | $1.61 | $1.65 | $1.65 | 1,308,567 |
| 2024-02-21 | $1.70 | $1.74 | $1.67 | $1.69 | $1.69 | 990,578 |
| 2024-02-20 | $1.79 | $1.86 | $1.73 | $1.74 | $1.74 | 1,596,769 |
| 2024-02-16 | $1.76 | $1.84 | $1.67 | $1.82 | $1.82 | 1,830,248 |
| 2024-02-15 | $1.82 | $1.85 | $1.67 | $1.80 | $1.80 | 2,246,877 |
| 2024-02-14 | $1.70 | $1.89 | $1.70 | $1.82 | $1.82 | 1,484,313 |
| 2024-02-13 | $1.80 | $1.84 | $1.66 | $1.70 | $1.70 | 1,980,223 |
| 2024-02-12 | $1.86 | $1.96 | $1.81 | $1.91 | $1.91 | 2,431,488 |
| 2024-02-09 | $1.79 | $1.89 | $1.73 | $1.84 | $1.84 | 2,264,810 |
| 2024-02-08 | $1.56 | $1.78 | $1.53 | $1.78 | $1.78 | 3,059,582 |
| 2024-02-07 | $1.50 | $1.56 | $1.42 | $1.55 | $1.55 | 2,289,286 |
| 2024-02-06 | $1.28 | $1.42 | $1.22 | $1.40 | $1.40 | 1,991,870 |
| 2024-02-05 | $1.31 | $1.31 | $1.21 | $1.26 | $1.26 | 1,471,463 |
| 2024-02-02 | $1.36 | $1.42 | $1.29 | $1.31 | $1.31 | 1,281,928 |
| 2024-02-01 | $1.38 | $1.42 | $1.35 | $1.37 | $1.37 | 917,894 |
| 2024-01-31 | $1.35 | $1.44 | $1.34 | $1.35 | $1.35 | 1,052,109 |
| 2024-01-30 | $1.46 | $1.46 | $1.35 | $1.37 | $1.37 | 1,015,825 |
| 2024-01-29 | $1.35 | $1.45 | $1.28 | $1.44 | $1.44 | 1,323,547 |
| 2024-01-26 | $1.35 | $1.39 | $1.30 | $1.32 | $1.32 | 1,083,029 |
| 2024-01-25 | $1.33 | $1.36 | $1.29 | $1.34 | $1.34 | 1,105,340 |
| 2024-01-24 | $1.46 | $1.49 | $1.31 | $1.31 | $1.31 | 1,095,462 |
| 2024-01-23 | $1.40 | $1.46 | $1.38 | $1.45 | $1.45 | 1,123,715 |
| 2024-01-22 | $1.35 | $1.44 | $1.32 | $1.37 | $1.37 | 1,317,725 |
| 2024-01-19 | $1.38 | $1.41 | $1.25 | $1.32 | $1.32 | 2,252,224 |
| 2024-01-18 | $1.44 | $1.46 | $1.34 | $1.38 | $1.38 | 1,951,136 |
| 2024-01-17 | $1.38 | $1.45 | $1.32 | $1.43 | $1.43 | 2,124,256 |
| 2024-01-16 | $1.52 | $1.52 | $1.41 | $1.43 | $1.43 | 3,826,825 |
| 2024-01-12 | $1.58 | $1.65 | $1.54 | $1.55 | $1.55 | 918,191 |
| 2024-01-11 | $1.67 | $1.67 | $1.51 | $1.58 | $1.58 | 2,582,548 |
| 2024-01-10 | $1.75 | $1.75 | $1.67 | $1.68 | $1.68 | 1,779,801 |
| 2024-01-09 | $1.77 | $1.82 | $1.72 | $1.75 | $1.75 | 1,350,520 |
| 2024-01-08 | $1.70 | $1.83 | $1.68 | $1.81 | $1.81 | 1,500,263 |
| 2024-01-05 | $1.85 | $1.90 | $1.71 | $1.72 | $1.72 | 2,390,648 |
| 2024-01-04 | $1.87 | $1.95 | $1.81 | $1.90 | $1.90 | 2,336,176 |
| 2024-01-03 | $1.90 | $1.90 | $1.82 | $1.87 | $1.87 | 1,350,279 |
| 2024-01-02 | $1.89 | $2.02 | $1.82 | $1.90 | $1.90 | 2,167,188 |
| 2023-12-29 | $1.98 | $2.04 | $1.87 | $1.87 | $1.87 | 2,331,565 |
| 2023-12-28 | $1.93 | $2.05 | $1.90 | $2.00 | $2.00 | 5,442,991 |
| 2023-12-27 | $2.05 | $2.06 | $1.90 | $1.91 | $1.91 | 4,122,734 |
| 2023-12-26 | $1.90 | $2.18 | $1.89 | $2.06 | $2.06 | 2,755,328 |
| 2023-12-22 | $1.90 | $1.93 | $1.84 | $1.90 | $1.90 | 1,944,596 |
| 2023-12-21 | $1.88 | $1.94 | $1.82 | $1.91 | $1.91 | 3,060,758 |
| 2023-12-20 | $1.92 | $1.94 | $1.79 | $1.80 | $1.80 | 3,019,147 |
| 2023-12-19 | $1.86 | $1.97 | $1.85 | $1.95 | $1.95 | 1,816,682 |
| 2023-12-18 | $1.99 | $1.99 | $1.79 | $1.82 | $1.82 | 3,044,173 |
| 2023-12-15 | $2.04 | $2.05 | $1.85 | $1.88 | $1.88 | 3,945,391 |
| 2023-12-14 | $1.97 | $2.10 | $1.94 | $2.06 | $2.06 | 4,605,094 |
| 2023-12-13 | $1.70 | $1.86 | $1.65 | $1.86 | $1.86 | 2,114,433 |
| 2023-12-12 | $1.84 | $1.85 | $1.67 | $1.70 | $1.70 | 3,491,529 |
| 2023-12-11 | $2.00 | $2.03 | $1.87 | $1.87 | $1.87 | 2,521,753 |
| 2023-12-08 | $2.01 | $2.08 | $1.95 | $2.04 | $2.04 | 2,560,564 |
| 2023-12-07 | $2.05 | $2.06 | $1.95 | $2.01 | $2.01 | 2,884,496 |
| 2023-12-06 | $1.98 | $2.15 | $1.96 | $2.02 | $2.02 | 3,970,010 |
| 2023-12-05 | $2.05 | $2.19 | $1.93 | $1.95 | $1.95 | 5,957,218 |
| 2023-12-04 | $1.97 | $2.12 | $1.89 | $2.02 | $2.02 | 7,192,899 |
| 2023-12-01 | $1.69 | $1.87 | $1.66 | $1.81 | $1.81 | 5,467,197 |
| 2023-11-30 | $1.62 | $1.81 | $1.57 | $1.63 | $1.63 | 5,208,613 |
| 2023-11-29 | $1.50 | $1.70 | $1.45 | $1.54 | $1.54 | 4,715,541 |
| 2023-11-28 | $1.47 | $1.49 | $1.42 | $1.43 | $1.43 | 2,391,055 |
| 2023-11-27 | $1.63 | $1.63 | $1.46 | $1.51 | $1.51 | 5,393,238 |
| 2023-11-24 | $1.61 | $1.73 | $1.58 | $1.63 | $1.63 | 1,768,126 |
| 2023-11-22 | $1.65 | $1.66 | $1.58 | $1.59 | $1.59 | 2,425,559 |
| 2023-11-21 | $1.72 | $1.72 | $1.59 | $1.62 | $1.62 | 2,606,221 |
| 2023-11-20 | $1.60 | $1.75 | $1.57 | $1.71 | $1.71 | 3,638,469 |
| 2023-11-17 | $1.65 | $1.68 | $1.55 | $1.60 | $1.60 | 3,718,669 |
| 2023-11-16 | $1.74 | $1.74 | $1.58 | $1.66 | $1.66 | 3,904,914 |
| 2023-11-15 | $1.68 | $1.85 | $1.63 | $1.69 | $1.69 | 6,283,219 |
| 2023-11-14 | $1.80 | $1.83 | $1.59 | $1.64 | $1.64 | 6,712,209 |
| 2023-11-13 | $1.74 | $1.88 | $1.53 | $1.75 | $1.75 | 12,843,763 |
| 2023-11-10 | $1.86 | $1.88 | $1.40 | $1.50 | $1.50 | 21,646,108 |
| 2023-11-09 | $2.88 | $2.92 | $2.04 | $2.07 | $2.07 | 13,854,526 |
| 2023-11-08 | $3.51 | $3.51 | $3.29 | $3.35 | $3.35 | 2,223,357 |
| 2023-11-07 | $3.44 | $3.52 | $3.38 | $3.49 | $3.49 | 1,280,772 |
| 2023-11-06 | $3.70 | $3.70 | $3.38 | $3.46 | $3.46 | 1,758,833 |
| 2023-11-03 | $3.58 | $3.73 | $3.49 | $3.56 | $3.56 | 1,629,328 |
| 2023-11-02 | $3.23 | $3.45 | $3.23 | $3.43 | $3.43 | 1,448,212 |
| 2023-11-01 | $3.20 | $3.21 | $3.08 | $3.17 | $3.17 | 1,723,000 |
| 2023-10-31 | $3.18 | $3.26 | $3.16 | $3.21 | $3.21 | 2,981,593 |
| 2023-10-30 | $3.29 | $3.38 | $3.12 | $3.18 | $3.18 | 1,974,252 |
| 2023-10-27 | $3.31 | $3.31 | $3.11 | $3.21 | $3.21 | 2,127,324 |
| 2023-10-26 | $3.21 | $3.30 | $3.19 | $3.24 | $3.24 | 2,181,969 |
| 2023-10-25 | $3.35 | $3.35 | $3.13 | $3.29 | $3.29 | 2,382,403 |
| 2023-10-24 | $3.52 | $3.66 | $3.38 | $3.41 | $3.41 | 1,906,389 |
| 2023-10-23 | $3.48 | $3.66 | $3.37 | $3.49 | $3.49 | 1,568,604 |
| 2023-10-20 | $3.58 | $3.64 | $3.45 | $3.52 | $3.52 | 2,153,854 |
| 2023-10-19 | $3.87 | $3.88 | $3.72 | $3.74 | $3.74 | 1,797,636 |
| 2023-10-18 | $4.29 | $4.34 | $3.87 | $3.90 | $3.90 | 2,751,244 |
| 2023-10-17 | $3.83 | $4.35 | $3.77 | $4.25 | $4.25 | 2,900,563 |
| 2023-10-16 | $3.92 | $3.92 | $3.76 | $3.83 | $3.83 | 2,209,766 |
| 2023-10-13 | $4.08 | $4.10 | $3.87 | $3.91 | $3.91 | 2,414,393 |
| 2023-10-12 | $4.44 | $4.44 | $3.97 | $4.08 | $4.08 | 3,417,609 |
| 2023-10-11 | $4.46 | $4.51 | $4.34 | $4.34 | $4.34 | 1,963,408 |
| 2023-10-10 | $4.44 | $4.61 | $4.40 | $4.45 | $4.45 | 2,535,780 |
| 2023-10-09 | $4.43 | $4.56 | $4.33 | $4.42 | $4.42 | 1,530,143 |
| 2023-10-06 | $4.39 | $4.67 | $4.31 | $4.58 | $4.58 | 2,275,300 |
| 2023-10-05 | $4.68 | $4.68 | $4.42 | $4.44 | $4.44 | 1,792,993 |
| 2023-10-04 | $4.96 | $5.16 | $4.66 | $4.71 | $4.71 | 4,501,620 |
| 2023-10-03 | $4.63 | $4.65 | $4.50 | $4.58 | $4.58 | 2,363,191 |
| 2023-10-02 | $4.87 | $4.88 | $4.69 | $4.71 | $4.71 | 2,108,421 |
| 2023-09-29 | $5.08 | $5.10 | $4.84 | $4.89 | $4.89 | 2,070,384 |
| 2023-09-28 | $5.08 | $5.14 | $4.92 | $5.01 | $5.01 | 1,676,461 |
| 2023-09-27 | $5.07 | $5.35 | $5.05 | $5.07 | $5.07 | 2,046,440 |
| 2023-09-26 | $5.01 | $5.17 | $4.98 | $5.00 | $5.00 | 1,430,476 |
| 2023-09-25 | $5.08 | $5.27 | $5.05 | $5.13 | $5.13 | 1,240,710 |
| 2023-09-22 | $5.06 | $5.32 | $5.06 | $5.11 | $5.11 | 2,016,713 |
| 2023-09-21 | $5.19 | $5.27 | $5.00 | $5.00 | $5.00 | 1,890,838 |
| 2023-09-20 | $5.51 | $5.54 | $5.25 | $5.27 | $5.27 | 2,484,481 |
| 2023-09-19 | $5.33 | $5.58 | $5.11 | $5.48 | $5.48 | 2,592,078 |
| 2023-09-18 | $5.70 | $5.72 | $5.50 | $5.52 | $5.52 | 1,445,365 |
| 2023-09-15 | $5.75 | $5.79 | $5.51 | $5.71 | $5.71 | 2,414,328 |
| 2023-09-14 | $5.83 | $5.95 | $5.77 | $5.79 | $5.79 | 1,974,028 |
| 2023-09-13 | $6.13 | $6.13 | $5.67 | $5.83 | $5.83 | 3,110,546 |
| 2023-09-12 | $6.05 | $6.18 | $6.01 | $6.14 | $6.14 | 1,007,036 |
| 2023-09-11 | $6.30 | $6.31 | $6.07 | $6.07 | $6.07 | 1,350,383 |
| 2023-09-08 | $6.34 | $6.40 | $6.14 | $6.19 | $6.19 | 1,238,219 |
| 2023-09-07 | $6.35 | $6.41 | $6.21 | $6.35 | $6.35 | 1,011,055 |
| 2023-09-06 | $6.40 | $6.57 | $6.35 | $6.48 | $6.48 | 1,353,072 |
| 2023-09-05 | $6.17 | $6.38 | $6.12 | $6.37 | $6.37 | 1,165,456 |
| 2023-09-01 | $6.31 | $6.36 | $6.09 | $6.25 | $6.25 | 1,319,489 |
| 2023-08-31 | $6.40 | $6.42 | $6.20 | $6.23 | $6.23 | 1,683,877 |
| 2023-08-30 | $6.57 | $6.61 | $6.36 | $6.42 | $6.42 | 916,478 |
| 2023-08-29 | $6.31 | $6.54 | $6.20 | $6.53 | $6.53 | 1,167,433 |
| 2023-08-28 | $6.35 | $6.45 | $6.29 | $6.35 | $6.35 | 649,132 |
| 2023-08-25 | $6.24 | $6.45 | $6.21 | $6.35 | $6.35 | 1,485,891 |
| 2023-08-24 | $6.49 | $6.49 | $6.10 | $6.19 | $6.19 | 1,561,170 |
| 2023-08-23 | $6.55 | $6.59 | $6.33 | $6.35 | $6.35 | 1,546,858 |
| 2023-08-22 | $6.80 | $6.88 | $6.49 | $6.54 | $6.54 | 1,956,450 |
| 2023-08-21 | $6.75 | $6.89 | $6.65 | $6.77 | $6.77 | 1,990,080 |
| 2023-08-18 | $6.31 | $6.59 | $6.21 | $6.55 | $6.55 | 1,602,910 |
| 2023-08-17 | $6.75 | $6.75 | $6.08 | $6.32 | $6.32 | 4,629,202 |
| 2023-08-16 | $7.29 | $7.32 | $6.72 | $6.91 | $6.91 | 2,928,941 |
| 2023-08-15 | $7.89 | $7.89 | $7.25 | $7.27 | $7.27 | 2,256,527 |
| 2023-08-14 | $7.55 | $7.97 | $7.41 | $7.92 | $7.92 | 2,278,563 |
| 2023-08-11 | $7.51 | $7.83 | $7.48 | $7.61 | $7.61 | 2,433,077 |
| 2023-08-10 | $7.79 | $7.92 | $7.30 | $7.73 | $7.73 | 4,681,418 |
| 2023-08-09 | $7.81 | $7.84 | $7.58 | $7.61 | $7.61 | 1,629,138 |
| 2023-08-08 | $7.70 | $7.83 | $7.57 | $7.80 | $7.80 | 1,154,707 |
| 2023-08-07 | $7.92 | $7.95 | $7.70 | $7.78 | $7.78 | 1,809,634 |
| 2023-08-04 | $8.27 | $8.28 | $7.90 | $7.90 | $7.90 | 1,325,455 |
| 2023-08-03 | $8.00 | $8.24 | $7.97 | $8.15 | $8.15 | 1,473,985 |
| 2023-08-02 | $8.12 | $8.16 | $7.80 | $8.01 | $8.01 | 1,515,377 |
| 2023-08-01 | $8.33 | $8.38 | $8.15 | $8.30 | $8.30 | 932,177 |
| 2023-07-31 | $8.31 | $8.53 | $8.27 | $8.42 | $8.42 | 1,288,128 |
| 2023-07-28 | $8.22 | $8.35 | $8.11 | $8.28 | $8.28 | 1,054,972 |
| 2023-07-27 | $8.29 | $8.48 | $8.02 | $8.05 | $8.05 | 2,274,581 |
| 2023-07-26 | $7.80 | $8.18 | $7.72 | $8.14 | $8.14 | 1,240,881 |
| 2023-07-25 | $8.05 | $8.14 | $7.82 | $7.83 | $7.83 | 1,796,059 |
| 2023-07-24 | $8.30 | $8.49 | $8.11 | $8.17 | $8.17 | 1,227,893 |
| 2023-07-21 | $8.09 | $8.38 | $8.06 | $8.30 | $8.30 | 2,049,748 |
| 2023-07-20 | $8.32 | $8.37 | $8.09 | $8.14 | $8.14 | 1,804,941 |
| 2023-07-19 | $8.90 | $9.04 | $8.07 | $8.23 | $8.23 | 5,005,434 |
| 2023-07-18 | $8.95 | $9.45 | $8.80 | $8.89 | $8.89 | 5,512,992 |
| 2023-07-17 | $9.35 | $9.75 | $9.27 | $9.61 | $9.61 | 1,352,485 |
| 2023-07-14 | $9.96 | $10.06 | $9.25 | $9.33 | $9.33 | 2,253,281 |
| 2023-07-13 | $9.56 | $10.10 | $9.53 | $9.85 | $9.85 | 4,367,767 |
| 2023-07-12 | $9.90 | $9.95 | $9.49 | $9.58 | $9.58 | 1,307,092 |
| 2023-07-11 | $9.73 | $9.89 | $9.50 | $9.69 | $9.69 | 1,806,599 |
| 2023-07-10 | $9.00 | $9.63 | $8.98 | $9.61 | $9.61 | 2,171,585 |
| 2023-07-07 | $8.60 | $9.28 | $8.60 | $8.93 | $8.93 | 2,202,323 |
| 2023-07-06 | $9.03 | $9.10 | $8.30 | $8.70 | $8.70 | 3,277,148 |
| 2023-07-05 | $9.33 | $9.38 | $8.87 | $9.13 | $9.13 | 3,612,530 |
| 2023-07-03 | $9.39 | $9.87 | $9.39 | $9.74 | $9.74 | 2,014,274 |
| 2023-06-30 | $9.46 | $9.70 | $9.17 | $9.35 | $9.35 | 5,246,625 |
| 2023-06-29 | $8.89 | $9.91 | $8.71 | $9.08 | $9.08 | 13,043,079 |
| 2023-06-28 | $7.61 | $7.73 | $7.36 | $7.55 | $7.55 | 2,300,751 |
| 2023-06-27 | $7.62 | $7.82 | $7.46 | $7.68 | $7.68 | 2,028,248 |
| 2023-06-26 | $6.93 | $7.39 | $6.93 | $7.27 | $7.27 | 2,172,508 |
| 2023-06-23 | $7.09 | $7.09 | $6.94 | $7.02 | $7.02 | 1,881,319 |
| 2023-06-22 | $7.30 | $7.33 | $7.12 | $7.19 | $7.19 | 1,042,481 |
| 2023-06-21 | $7.47 | $7.48 | $7.29 | $7.39 | $7.39 | 827,915 |
| 2023-06-20 | $7.51 | $7.53 | $7.28 | $7.47 | $7.47 | 1,252,230 |
| 2023-06-16 | $7.68 | $7.69 | $7.46 | $7.55 | $7.55 | 1,026,097 |
| 2023-06-15 | $7.54 | $7.72 | $7.42 | $7.68 | $7.68 | 1,099,413 |
| 2023-06-14 | $7.72 | $7.82 | $7.52 | $7.58 | $7.58 | 1,369,573 |
| 2023-06-13 | $7.68 | $7.90 | $7.62 | $7.67 | $7.67 | 2,076,483 |
| 2023-06-12 | $7.40 | $7.65 | $7.30 | $7.59 | $7.59 | 1,724,291 |
| 2023-06-09 | $7.50 | $7.61 | $7.30 | $7.39 | $7.39 | 939,302 |
| 2023-06-08 | $7.56 | $7.61 | $7.39 | $7.52 | $7.52 | 1,394,427 |
| 2023-06-07 | $7.75 | $7.94 | $7.54 | $7.59 | $7.59 | 1,549,904 |
| 2023-06-06 | $7.30 | $7.75 | $7.27 | $7.67 | $7.67 | 1,679,167 |
| 2023-06-05 | $7.40 | $7.47 | $7.27 | $7.32 | $7.32 | 829,290 |
| 2023-06-02 | $7.68 | $7.73 | $7.27 | $7.47 | $7.47 | 1,249,357 |
| 2023-06-01 | $7.17 | $7.50 | $7.12 | $7.44 | $7.44 | 1,144,115 |
| 2023-05-31 | $7.20 | $7.33 | $7.07 | $7.22 | $7.22 | 1,227,260 |
| 2023-05-30 | $7.30 | $7.53 | $7.22 | $7.36 | $7.36 | 1,223,876 |
| 2023-05-26 | $7.11 | $7.30 | $7.07 | $7.26 | $7.26 | 992,504 |
| 2023-05-25 | $7.50 | $7.52 | $7.07 | $7.16 | $7.16 | 1,559,692 |
| 2023-05-24 | $7.29 | $7.51 | $7.15 | $7.47 | $7.47 | 1,342,759 |
| 2023-05-23 | $7.60 | $7.75 | $7.40 | $7.46 | $7.46 | 1,293,094 |
| 2023-05-22 | $7.33 | $7.66 | $7.27 | $7.55 | $7.55 | 1,666,235 |
| 2023-05-19 | $7.39 | $7.50 | $7.12 | $7.19 | $7.19 | 1,199,081 |
| 2023-05-18 | $7.65 | $7.66 | $7.06 | $7.32 | $7.32 | 2,561,044 |
| 2023-05-17 | $7.27 | $7.75 | $7.18 | $7.64 | $7.64 | 1,819,969 |
| 2023-05-16 | $7.42 | $7.53 | $7.20 | $7.21 | $7.21 | 1,567,143 |
| 2023-05-15 | $7.44 | $7.80 | $7.41 | $7.47 | $7.47 | 3,350,045 |
| 2023-05-12 | $7.28 | $7.54 | $7.14 | $7.37 | $7.37 | 1,864,605 |
| 2023-05-11 | $7.45 | $7.54 | $7.17 | $7.23 | $7.23 | 1,951,672 |
| 2023-05-10 | $7.56 | $7.75 | $7.44 | $7.52 | $7.52 | 1,697,243 |
| 2023-05-09 | $7.23 | $7.47 | $7.12 | $7.42 | $7.42 | 1,364,181 |
| 2023-05-08 | $7.18 | $7.45 | $7.07 | $7.41 | $7.41 | 1,623,306 |
| 2023-05-05 | $6.88 | $7.08 | $6.76 | $7.07 | $7.07 | 1,335,044 |
| 2023-05-04 | $6.58 | $6.78 | $6.55 | $6.73 | $6.73 | 1,182,311 |
| 2023-05-03 | $6.44 | $6.72 | $6.26 | $6.59 | $6.59 | 2,074,370 |
| 2023-05-02 | $6.65 | $6.66 | $6.20 | $6.46 | $6.46 | 3,437,723 |
| 2023-05-01 | $7.03 | $7.10 | $6.68 | $6.72 | $6.72 | 1,841,003 |
| 2023-04-28 | $6.92 | $7.10 | $6.77 | $7.07 | $7.07 | 2,356,348 |
| 2023-04-27 | $6.97 | $7.15 | $6.88 | $6.95 | $6.95 | 1,511,051 |
| 2023-04-26 | $6.92 | $7.04 | $6.77 | $6.90 | $6.90 | 1,935,550 |
| 2023-04-25 | $7.27 | $7.28 | $6.82 | $6.90 | $6.90 | 2,126,995 |
| 2023-04-24 | $7.31 | $7.42 | $7.21 | $7.39 | $7.39 | 1,288,629 |
| 2023-04-21 | $7.30 | $7.38 | $7.15 | $7.38 | $7.38 | 1,718,686 |
| 2023-04-20 | $7.39 | $7.43 | $7.11 | $7.25 | $7.25 | 2,124,153 |
| 2023-04-19 | $7.42 | $7.65 | $7.29 | $7.58 | $7.58 | 2,190,001 |
| 2023-04-18 | $7.90 | $7.90 | $7.44 | $7.49 | $7.49 | 2,933,078 |
| 2023-04-17 | $8.27 | $8.27 | $7.70 | $7.86 | $7.86 | 4,632,819 |
| 2023-04-14 | $8.39 | $8.39 | $8.07 | $8.26 | $8.26 | 1,707,001 |
| 2023-04-13 | $8.43 | $8.58 | $8.32 | $8.35 | $8.35 | 1,871,422 |
| 2023-04-12 | $8.59 | $8.80 | $8.40 | $8.43 | $8.43 | 3,895,307 |
| 2023-04-11 | $7.78 | $8.45 | $7.75 | $8.43 | $8.43 | 4,395,958 |
| 2023-04-10 | $7.62 | $7.79 | $7.56 | $7.72 | $7.72 | 1,420,592 |
| 2023-04-06 | $7.92 | $7.96 | $7.63 | $7.71 | $7.71 | 1,946,862 |
| 2023-04-05 | $8.25 | $8.25 | $7.80 | $7.92 | $7.92 | 1,927,686 |
| 2023-04-04 | $8.70 | $8.74 | $8.16 | $8.23 | $8.23 | 1,694,145 |
| 2023-04-03 | $8.96 | $9.18 | $8.47 | $8.60 | $8.60 | 2,508,620 |
| 2023-03-31 | $8.87 | $9.27 | $8.62 | $8.89 | $8.89 | 3,176,005 |
| 2023-03-30 | $8.54 | $9.01 | $8.49 | $8.92 | $8.92 | 9,038,399 |
| 2023-03-29 | $7.51 | $8.51 | $7.43 | $8.34 | $8.34 | 8,141,418 |
| 2023-03-28 | $7.45 | $7.72 | $7.35 | $7.40 | $7.40 | 3,403,544 |
| 2023-03-27 | $7.21 | $7.27 | $6.98 | $7.22 | $7.22 | 1,613,274 |
| 2023-03-24 | $6.94 | $7.17 | $6.86 | $7.13 | $7.13 | 1,735,426 |
| 2023-03-23 | $7.18 | $7.42 | $6.98 | $7.05 | $7.05 | 2,386,425 |
| 2023-03-22 | $7.29 | $7.36 | $7.08 | $7.09 | $7.09 | 1,579,817 |
| 2023-03-21 | $7.20 | $7.38 | $7.15 | $7.29 | $7.29 | 2,728,249 |
| 2023-03-20 | $7.23 | $7.30 | $6.93 | $7.06 | $7.06 | 1,869,095 |
| 2023-03-17 | $7.18 | $7.32 | $7.04 | $7.28 | $7.28 | 1,671,499 |
| 2023-03-16 | $7.19 | $7.38 | $7.08 | $7.26 | $7.26 | 1,920,310 |
| 2023-03-15 | $7.30 | $7.35 | $6.98 | $7.18 | $7.18 | 2,606,673 |
| 2023-03-14 | $7.78 | $7.88 | $7.45 | $7.53 | $7.53 | 1,860,713 |
| 2023-03-13 | $7.30 | $7.82 | $7.01 | $7.52 | $7.52 | 2,547,981 |
| 2023-03-10 | $7.78 | $7.86 | $7.25 | $7.46 | $7.46 | 3,515,056 |
| 2023-03-09 | $8.35 | $8.40 | $7.63 | $7.70 | $7.70 | 3,322,136 |
| 2023-03-08 | $8.56 | $8.59 | $8.19 | $8.37 | $8.37 | 1,978,871 |
| 2023-03-07 | $8.72 | $8.72 | $8.41 | $8.58 | $8.58 | 1,427,089 |
| 2023-03-06 | $9.02 | $9.11 | $8.64 | $8.72 | $8.72 | 1,442,741 |
| 2023-03-03 | $8.84 | $9.10 | $8.75 | $8.98 | $8.98 | 1,830,856 |
| 2023-03-02 | $8.53 | $8.64 | $8.30 | $8.55 | $8.55 | 2,205,584 |
| 2023-03-01 | $9.10 | $9.20 | $8.64 | $8.73 | $8.73 | 2,316,821 |
| 2023-02-28 | $9.20 | $9.69 | $9.02 | $9.08 | $9.08 | 3,323,901 |
| 2023-02-27 | $8.79 | $9.49 | $8.52 | $9.35 | $9.35 | 6,038,010 |
| 2023-02-24 | $8.35 | $8.46 | $8.02 | $8.26 | $8.26 | 2,719,943 |
| 2023-02-23 | $8.70 | $8.83 | $8.38 | $8.53 | $8.53 | 2,091,388 |
| 2023-02-22 | $8.33 | $8.50 | $8.16 | $8.34 | $8.34 | 1,628,714 |
| 2023-02-21 | $8.70 | $8.85 | $8.28 | $8.31 | $8.31 | 2,370,030 |
| 2023-02-17 | $8.78 | $8.89 | $8.61 | $8.87 | $8.87 | 2,089,531 |
| 2023-02-16 | $9.07 | $9.19 | $8.87 | $8.92 | $8.92 | 1,944,681 |
| 2023-02-15 | $8.65 | $9.44 | $8.52 | $9.36 | $9.36 | 2,811,405 |
| 2023-02-14 | $8.56 | $8.73 | $8.42 | $8.70 | $8.70 | 2,055,577 |
| 2023-02-13 | $8.66 | $8.82 | $8.45 | $8.62 | $8.62 | 2,248,578 |
| 2023-02-10 | $8.91 | $8.91 | $8.49 | $8.62 | $8.62 | 3,369,057 |
| 2023-02-09 | $8.99 | $9.13 | $8.47 | $8.49 | $8.49 | 2,579,725 |
| 2023-02-08 | $9.22 | $9.44 | $8.90 | $8.91 | $8.91 | 1,790,962 |
| 2023-02-07 | $9.16 | $9.32 | $8.87 | $9.15 | $9.15 | 2,389,207 |
| 2023-02-06 | $8.97 | $9.17 | $8.95 | $9.12 | $9.12 | 1,698,654 |
| 2023-02-03 | $9.25 | $9.45 | $8.97 | $9.00 | $9.00 | 2,267,414 |
| 2023-02-02 | $9.39 | $9.83 | $9.28 | $9.45 | $9.45 | 3,103,045 |
| 2023-02-01 | $8.79 | $9.25 | $8.60 | $9.13 | $9.13 | 3,911,895 |
| 2023-01-31 | $8.53 | $8.85 | $8.32 | $8.81 | $8.81 | 3,189,303 |
| 2023-01-30 | $8.60 | $8.75 | $8.43 | $8.51 | $8.51 | 2,804,973 |
| 2023-01-27 | $8.71 | $9.12 | $8.50 | $8.71 | $8.71 | 3,060,326 |
| 2023-01-26 | $9.11 | $9.12 | $8.52 | $8.73 | $8.73 | 3,195,364 |
| 2023-01-25 | $9.15 | $9.25 | $8.30 | $8.79 | $8.79 | 8,614,423 |
| 2023-01-24 | $10.40 | $10.48 | $9.86 | $9.90 | $9.90 | 1,881,664 |
| 2023-01-23 | $10.32 | $10.49 | $10.12 | $10.40 | $10.40 | 2,445,057 |
| 2023-01-20 | $9.98 | $10.22 | $9.82 | $10.18 | $10.18 | 1,992,528 |
| 2023-01-19 | $10.15 | $10.25 | $9.67 | $9.75 | $9.75 | 2,515,508 |
| 2023-01-18 | $10.67 | $11.16 | $10.50 | $10.55 | $10.55 | 2,077,719 |
| 2023-01-17 | $10.74 | $10.84 | $10.53 | $10.60 | $10.60 | 1,778,934 |
| 2023-01-13 | $10.65 | $10.80 | $10.26 | $10.72 | $10.72 | 2,493,323 |
| 2023-01-12 | $9.80 | $10.63 | $9.70 | $10.62 | $10.62 | 3,625,462 |
| 2023-01-11 | $9.89 | $10.04 | $9.61 | $9.76 | $9.76 | 2,763,182 |
| 2023-01-10 | $9.41 | $9.63 | $9.15 | $9.57 | $9.57 | 2,366,819 |
| 2023-01-09 | $9.43 | $9.66 | $9.27 | $9.31 | $9.31 | 2,206,041 |
| 2023-01-06 | $8.78 | $9.26 | $8.74 | $9.19 | $9.19 | 2,115,187 |
| 2023-01-05 | $8.99 | $9.02 | $8.53 | $8.79 | $8.79 | 2,854,157 |
| 2023-01-04 | $8.52 | $9.09 | $8.40 | $9.05 | $9.05 | 4,021,544 |
| 2023-01-03 | $8.95 | $9.06 | $8.33 | $8.47 | $8.47 | 2,641,005 |
| 2022-12-30 | $8.41 | $8.72 | $8.37 | $8.68 | $8.68 | 1,578,216 |
| 2022-12-29 | $8.29 | $8.69 | $8.20 | $8.56 | $8.56 | 2,624,428 |
| 2022-12-28 | $8.20 | $8.43 | $8.04 | $8.16 | $8.16 | 3,569,779 |
| 2022-12-27 | $8.82 | $8.82 | $8.31 | $8.42 | $8.42 | 3,120,972 |
| 2022-12-23 | $9.05 | $9.12 | $8.84 | $8.94 | $8.94 | 1,344,895 |
| 2022-12-22 | $9.36 | $9.38 | $8.83 | $9.07 | $9.07 | 2,634,007 |
| 2022-12-21 | $9.50 | $9.61 | $9.22 | $9.49 | $9.49 | 1,766,097 |
| 2022-12-20 | $9.54 | $9.85 | $9.20 | $9.50 | $9.50 | 4,838,790 |
| 2022-12-19 | $10.45 | $10.55 | $9.77 | $9.86 | $9.86 | 2,985,210 |
| 2022-12-16 | $10.75 | $11.06 | $10.33 | $10.46 | $10.46 | 1,982,168 |
| 2022-12-15 | $11.10 | $11.29 | $10.79 | $10.89 | $10.89 | 2,629,280 |
| 2022-12-14 | $11.10 | $11.35 | $10.96 | $11.26 | $11.26 | 1,844,013 |
| 2022-12-13 | $11.66 | $11.83 | $10.94 | $11.09 | $11.09 | 2,364,861 |
| 2022-12-12 | $10.91 | $11.44 | $10.84 | $11.30 | $11.30 | 2,196,577 |
| 2022-12-09 | $10.75 | $11.01 | $10.31 | $10.98 | $10.98 | 4,507,563 |
| 2022-12-08 | $11.31 | $11.38 | $10.87 | $10.94 | $10.94 | 3,495,498 |
| 2022-12-07 | $11.43 | $11.50 | $10.96 | $11.24 | $11.24 | 2,851,542 |
| 2022-12-06 | $12.30 | $12.48 | $11.14 | $11.58 | $11.58 | 5,607,389 |
| 2022-12-05 | $12.45 | $12.58 | $11.93 | $12.06 | $12.06 | 2,943,676 |
| 2022-12-02 | $11.86 | $12.57 | $11.85 | $12.48 | $12.48 | 3,670,135 |
| 2022-12-01 | $12.40 | $12.50 | $11.74 | $12.01 | $12.01 | 16,170,903 |
| 2022-11-30 | $13.30 | $13.76 | $13.20 | $13.65 | $13.65 | 2,930,956 |
| 2022-11-29 | $13.73 | $14.04 | $13.10 | $13.14 | $13.14 | 2,184,247 |
| 2022-11-28 | $14.40 | $14.56 | $13.59 | $13.63 | $13.63 | 1,853,030 |
| 2022-11-25 | $14.52 | $15.30 | $14.46 | $14.61 | $14.61 | 1,738,513 |
| 2022-11-23 | $14.26 | $14.90 | $14.11 | $14.48 | $14.48 | 1,886,697 |
| 2022-11-22 | $13.73 | $14.19 | $13.41 | $14.13 | $14.13 | 1,385,911 |
| 2022-11-21 | $13.69 | $13.79 | $13.30 | $13.49 | $13.49 | 1,950,056 |
| 2022-11-18 | $14.75 | $14.86 | $13.62 | $13.75 | $13.75 | 2,813,232 |
| 2022-11-17 | $14.44 | $14.82 | $14.28 | $14.59 | $14.59 | 1,561,508 |
| 2022-11-16 | $14.90 | $15.10 | $14.62 | $15.02 | $15.02 | 1,357,818 |
| 2022-11-15 | $15.65 | $15.80 | $14.94 | $15.01 | $15.01 | 2,959,472 |
| 2022-11-14 | $14.40 | $15.56 | $13.54 | $15.16 | $15.16 | 5,882,845 |
| 2022-11-11 | $13.96 | $14.40 | $13.35 | $13.79 | $13.79 | 3,800,946 |
| 2022-11-10 | $13.00 | $13.39 | $12.79 | $13.16 | $13.16 | 2,039,871 |
| 2022-11-09 | $12.85 | $13.44 | $12.41 | $12.41 | $12.41 | 1,618,415 |
| 2022-11-08 | $12.88 | $13.23 | $12.67 | $12.80 | $12.80 | 1,535,417 |
| 2022-11-07 | $13.00 | $13.14 | $12.52 | $12.54 | $12.54 | 855,706 |
| 2022-11-04 | $13.11 | $13.30 | $12.54 | $12.80 | $12.80 | 941,296 |
| 2022-11-03 | $12.60 | $13.24 | $12.51 | $12.94 | $12.94 | 900,319 |
| 2022-11-02 | $13.15 | $13.19 | $12.52 | $12.65 | $12.65 | 1,320,695 |
| 2022-11-01 | $13.72 | $13.76 | $13.03 | $13.11 | $13.11 | 1,268,595 |
| 2022-10-31 | $13.25 | $13.53 | $12.80 | $13.31 | $13.31 | 2,353,114 |
| 2022-10-28 | $13.04 | $13.26 | $12.58 | $13.02 | $13.02 | 1,064,690 |
| 2022-10-27 | $13.09 | $13.15 | $12.61 | $12.92 | $12.92 | 1,288,432 |
| 2022-10-26 | $12.57 | $13.20 | $12.30 | $12.48 | $12.48 | 1,793,508 |
| 2022-10-25 | $12.05 | $12.71 | $12.03 | $12.50 | $12.50 | 1,548,751 |
| 2022-10-24 | $12.60 | $12.64 | $11.44 | $12.18 | $12.18 | 2,137,867 |
| 2022-10-21 | $12.20 | $12.72 | $11.81 | $12.58 | $12.58 | 1,241,282 |
| 2022-10-20 | $12.02 | $12.74 | $11.87 | $12.24 | $12.24 | 1,555,978 |
| 2022-10-19 | $12.15 | $12.50 | $11.56 | $12.43 | $12.43 | 2,722,204 |
| 2022-10-18 | $13.70 | $13.92 | $12.23 | $12.24 | $12.24 | 3,428,298 |
| 2022-10-17 | $13.45 | $13.75 | $13.19 | $13.32 | $13.32 | 1,665,213 |
| 2022-10-14 | $14.11 | $14.33 | $13.09 | $13.12 | $13.12 | 1,590,302 |
| 2022-10-13 | $13.40 | $14.28 | $13.15 | $13.94 | $13.94 | 1,608,113 |
| 2022-10-12 | $14.43 | $14.53 | $13.69 | $13.73 | $13.73 | 1,785,152 |
| 2022-10-11 | $14.10 | $14.76 | $13.69 | $14.41 | $14.41 | 1,383,353 |
| 2022-10-10 | $14.53 | $14.59 | $13.95 | $14.21 | $14.21 | 2,016,909 |
| 2022-10-07 | $14.96 | $15.19 | $14.56 | $14.74 | $14.74 | 2,005,979 |
| 2022-10-06 | $16.00 | $16.94 | $15.11 | $15.29 | $15.29 | 3,185,813 |
| 2022-10-05 | $15.69 | $16.24 | $15.41 | $15.94 | $15.94 | 2,986,093 |
| 2022-10-04 | $15.25 | $16.25 | $14.97 | $16.08 | $16.08 | 3,765,165 |
| 2022-10-03 | $14.19 | $14.83 | $13.72 | $14.61 | $14.61 | 2,239,986 |
| 2022-09-30 | $13.75 | $14.79 | $13.68 | $14.24 | $14.24 | 2,771,245 |
| 2022-09-29 | $14.53 | $15.04 | $13.38 | $13.71 | $13.71 | 2,487,514 |
| 2022-09-28 | $13.45 | $14.78 | $13.26 | $14.67 | $14.67 | 3,827,282 |
| 2022-09-27 | $14.85 | $15.00 | $13.25 | $13.65 | $13.65 | 5,280,904 |
| 2022-09-26 | $13.90 | $14.97 | $13.76 | $14.34 | $14.34 | 4,313,972 |
| 2022-09-23 | $14.76 | $14.88 | $13.26 | $13.88 | $13.88 | 8,371,790 |
| 2022-09-22 | $15.70 | $16.57 | $14.85 | $15.37 | $15.37 | 13,910,054 |
| 2022-09-21 | $14.25 | $15.95 | $13.88 | $15.39 | $15.39 | 29,850,961 |
| 2022-09-20 | $13.49 | $13.77 | $13.03 | $13.14 | $13.14 | 1,137,076 |
| 2022-09-19 | $13.28 | $13.65 | $13.14 | $13.50 | $13.50 | 1,074,057 |
| 2022-09-16 | $13.82 | $14.10 | $13.24 | $13.66 | $13.66 | 2,025,864 |
| 2022-09-15 | $13.65 | $14.92 | $13.62 | $14.53 | $14.53 | 3,740,533 |
| 2022-09-14 | $13.02 | $13.58 | $12.80 | $13.57 | $13.57 | 1,322,015 |
| 2022-09-13 | $12.76 | $13.49 | $12.72 | $12.98 | $12.98 | 1,419,666 |
| 2022-09-12 | $13.00 | $13.56 | $12.71 | $13.42 | $13.42 | 1,927,404 |
| 2022-09-09 | $12.79 | $12.98 | $12.52 | $12.94 | $12.94 | 1,544,120 |
| 2022-09-08 | $12.79 | $13.00 | $12.29 | $12.58 | $12.58 | 1,767,996 |
| 2022-09-07 | $12.25 | $13.07 | $12.16 | $12.98 | $12.98 | 1,522,173 |
| 2022-09-06 | $12.10 | $12.70 | $11.82 | $12.29 | $12.29 | 2,390,172 |
| 2022-09-02 | $12.66 | $12.97 | $11.60 | $11.95 | $11.95 | 2,024,418 |
| 2022-09-01 | $13.78 | $14.05 | $11.77 | $12.52 | $12.52 | 4,065,291 |
| 2022-08-31 | $13.93 | $14.40 | $13.43 | $14.24 | $14.24 | 3,342,508 |
| 2022-08-30 | $13.89 | $14.21 | $12.89 | $13.73 | $13.73 | 6,138,024 |
| 2022-08-29 | $12.06 | $13.26 | $12.00 | $12.65 | $12.65 | 2,447,916 |
| 2022-08-26 | $12.58 | $13.27 | $12.11 | $12.30 | $12.30 | 4,098,263 |
| 2022-08-25 | $12.32 | $12.60 | $12.03 | $12.60 | $12.60 | 5,599,274 |
| 2022-08-24 | $10.45 | $10.96 | $10.44 | $10.57 | $10.57 | 1,051,363 |
| 2022-08-23 | $10.33 | $10.57 | $10.10 | $10.22 | $10.22 | 1,064,721 |
| 2022-08-22 | $10.00 | $10.50 | $10.00 | $10.11 | $10.11 | 1,079,460 |
| 2022-08-19 | $10.50 | $10.50 | $10.08 | $10.24 | $10.24 | 1,386,963 |
| 2022-08-18 | $11.00 | $11.62 | $10.77 | $10.79 | $10.79 | 1,267,703 |
| 2022-08-17 | $11.65 | $11.70 | $10.85 | $11.00 | $11.00 | 1,701,636 |
| 2022-08-16 | $12.14 | $12.17 | $11.57 | $11.61 | $11.61 | 1,397,776 |
| 2022-08-15 | $12.70 | $12.86 | $11.94 | $12.17 | $12.17 | 1,372,084 |
| 2022-08-12 | $12.11 | $12.56 | $11.90 | $12.50 | $12.50 | 2,044,470 |
| 2022-08-11 | $11.89 | $11.98 | $11.62 | $11.87 | $11.87 | 1,016,571 |
| 2022-08-10 | $11.64 | $11.73 | $11.41 | $11.66 | $11.66 | 1,142,048 |
| 2022-08-09 | $11.07 | $11.45 | $10.86 | $11.38 | $11.38 | 1,070,246 |
| 2022-08-08 | $11.25 | $11.35 | $10.53 | $11.10 | $11.10 | 1,396,645 |
| 2022-08-05 | $11.05 | $11.39 | $10.87 | $11.25 | $11.25 | 1,070,153 |
| 2022-08-04 | $10.80 | $11.08 | $10.73 | $11.05 | $11.05 | 1,082,543 |
| 2022-08-03 | $10.69 | $10.90 | $10.39 | $10.72 | $10.72 | 882,720 |
| 2022-08-02 | $9.75 | $10.60 | $9.69 | $10.55 | $10.55 | 1,156,158 |
| 2022-08-01 | $9.92 | $9.96 | $9.22 | $9.95 | $9.95 | 1,089,597 |
| 2022-07-29 | $9.90 | $10.32 | $9.83 | $9.98 | $9.98 | 1,333,935 |
| 2022-07-28 | $9.09 | $9.78 | $8.98 | $9.75 | $9.75 | 2,029,614 |
| 2022-07-27 | $8.73 | $8.91 | $8.62 | $8.89 | $8.89 | 502,792 |
| 2022-07-26 | $8.50 | $8.67 | $8.38 | $8.60 | $8.60 | 443,080 |
| 2022-07-25 | $8.45 | $8.62 | $8.23 | $8.55 | $8.55 | 292,370 |
| 2022-07-22 | $8.99 | $9.04 | $8.46 | $8.48 | $8.48 | 671,503 |
| 2022-07-21 | $8.66 | $8.84 | $8.46 | $8.82 | $8.82 | 452,552 |
| 2022-07-20 | $8.36 | $8.74 | $8.36 | $8.58 | $8.58 | 809,429 |
| 2022-07-19 | $8.28 | $8.45 | $8.12 | $8.25 | $8.25 | 976,880 |
| 2022-07-18 | $7.96 | $8.55 | $7.96 | $8.23 | $8.23 | 1,311,894 |
| 2022-07-15 | $7.89 | $7.99 | $7.60 | $7.92 | $7.92 | 494,013 |
| 2022-07-14 | $7.63 | $7.89 | $7.51 | $7.85 | $7.85 | 619,157 |
| 2022-07-13 | $7.60 | $7.96 | $7.45 | $7.83 | $7.83 | 517,901 |
| 2022-07-12 | $7.68 | $7.87 | $7.57 | $7.79 | $7.79 | 999,147 |
| 2022-07-11 | $7.65 | $7.83 | $7.48 | $7.70 | $7.70 | 902,007 |
| 2022-07-08 | $7.86 | $8.01 | $7.58 | $7.80 | $7.80 | 859,033 |
| 2022-07-07 | $7.78 | $8.01 | $7.69 | $7.94 | $7.94 | 1,148,056 |
| 2022-07-06 | $7.71 | $7.85 | $7.42 | $7.69 | $7.69 | 1,198,285 |
| 2022-07-05 | $7.45 | $7.45 | $6.96 | $7.41 | $7.41 | 1,017,163 |
| 2022-07-01 | $6.83 | $7.60 | $6.83 | $7.50 | $7.50 | 1,616,174 |
| 2022-06-30 | $6.62 | $6.89 | $6.47 | $6.84 | $6.84 | 2,061,100 |
| 2022-06-29 | $6.89 | $6.94 | $6.50 | $6.66 | $6.66 | 1,681,721 |
| 2022-06-28 | $6.85 | $6.97 | $6.55 | $6.57 | $6.57 | 633,494 |
| 2022-06-27 | $6.98 | $7.05 | $6.68 | $6.74 | $6.74 | 889,090 |
| 2022-06-24 | $7.01 | $7.25 | $6.87 | $6.93 | $6.93 | 1,627,981 |
| 2022-06-23 | $6.86 | $7.00 | $6.64 | $6.93 | $6.93 | 739,492 |
| 2022-06-22 | $6.99 | $7.16 | $6.89 | $6.92 | $6.92 | 646,439 |
| 2022-06-21 | $7.52 | $7.67 | $7.17 | $7.19 | $7.19 | 761,698 |
| 2022-06-17 | $6.88 | $7.51 | $6.88 | $7.41 | $7.41 | 870,050 |
| 2022-06-16 | $7.20 | $7.29 | $6.79 | $6.87 | $6.87 | 823,083 |
| 2022-06-15 | $7.12 | $7.56 | $7.07 | $7.44 | $7.44 | 552,729 |
| 2022-06-14 | $6.92 | $7.06 | $6.80 | $7.01 | $7.01 | 840,657 |
| 2022-06-13 | $6.94 | $7.10 | $6.76 | $6.90 | $6.90 | 1,987,105 |
| 2022-06-10 | $7.53 | $7.63 | $7.14 | $7.30 | $7.30 | 1,120,855 |
| 2022-06-09 | $8.00 | $8.17 | $7.56 | $7.63 | $7.63 | 831,019 |
| 2022-06-08 | $8.57 | $8.64 | $8.18 | $8.20 | $8.20 | 564,351 |
| 2022-06-07 | $8.40 | $8.62 | $8.25 | $8.57 | $8.57 | 500,039 |
| 2022-06-06 | $8.76 | $8.80 | $8.29 | $8.46 | $8.46 | 481,217 |
| 2022-06-03 | $8.50 | $8.69 | $8.35 | $8.45 | $8.45 | 579,254 |
| 2022-06-02 | $8.22 | $8.89 | $8.15 | $8.67 | $8.67 | 800,876 |
| 2022-06-01 | $8.57 | $8.91 | $8.14 | $8.19 | $8.19 | 935,823 |
| 2022-05-31 | $8.76 | $8.95 | $8.43 | $8.48 | $8.48 | 971,423 |
| 2022-05-27 | $8.82 | $9.00 | $8.73 | $8.76 | $8.76 | 856,474 |
| 2022-05-26 | $8.41 | $8.85 | $8.38 | $8.66 | $8.66 | 883,045 |
| 2022-05-25 | $8.00 | $8.46 | $8.00 | $8.44 | $8.44 | 1,786,156 |
| 2022-05-24 | $7.98 | $8.13 | $7.70 | $8.06 | $8.06 | 651,793 |
| 2022-05-23 | $8.25 | $8.29 | $7.90 | $8.15 | $8.15 | 396,696 |
| 2022-05-20 | $8.46 | $8.49 | $7.79 | $8.17 | $8.17 | 514,022 |
| 2022-05-19 | $8.03 | $8.46 | $8.01 | $8.27 | $8.27 | 641,917 |
| 2022-05-18 | $8.20 | $8.56 | $7.97 | $8.06 | $8.06 | 959,261 |
| 2022-05-17 | $7.91 | $8.21 | $7.74 | $8.15 | $8.15 | 1,083,236 |
| 2022-05-16 | $7.65 | $7.88 | $7.47 | $7.50 | $7.50 | 667,713 |
| 2022-05-13 | $7.09 | $7.70 | $7.09 | $7.67 | $7.67 | 1,171,481 |
| 2022-05-12 | $7.00 | $7.19 | $6.42 | $6.86 | $6.86 | 2,124,906 |
| 2022-05-11 | $7.46 | $8.29 | $6.95 | $7.00 | $7.00 | 2,632,005 |
| 2022-05-10 | $7.88 | $7.88 | $6.73 | $7.14 | $7.14 | 3,447,763 |
| 2022-05-09 | $8.40 | $8.42 | $7.34 | $7.39 | $7.39 | 1,977,550 |
| 2022-05-06 | $8.91 | $8.95 | $8.41 | $8.57 | $8.57 | 1,102,400 |
| 2022-05-05 | $9.57 | $9.59 | $8.88 | $9.00 | $9.00 | 591,364 |
| 2022-05-04 | $9.53 | $9.99 | $9.27 | $9.74 | $9.74 | 948,539 |
| 2022-05-03 | $9.37 | $9.51 | $9.08 | $9.50 | $9.50 | 727,731 |
| 2022-05-02 | $8.88 | $9.46 | $8.84 | $9.42 | $9.42 | 1,097,887 |
| 2022-04-29 | $9.08 | $9.46 | $8.90 | $8.98 | $8.98 | 935,225 |
| 2022-04-28 | $8.75 | $9.20 | $8.49 | $9.10 | $9.10 | 909,756 |
| 2022-04-27 | $8.99 | $9.23 | $8.68 | $8.70 | $8.70 | 957,895 |
| 2022-04-26 | $9.61 | $9.61 | $8.85 | $8.93 | $8.93 | 1,046,469 |
| 2022-04-25 | $9.30 | $9.68 | $9.12 | $9.67 | $9.67 | 2,040,454 |
| 2022-04-22 | $9.79 | $9.94 | $9.33 | $9.45 | $9.45 | 745,632 |
| 2022-04-21 | $10.39 | $10.66 | $9.68 | $9.78 | $9.78 | 888,745 |
| 2022-04-20 | $10.87 | $10.97 | $10.25 | $10.34 | $10.34 | 566,329 |
| 2022-04-19 | $10.62 | $11.17 | $10.52 | $10.78 | $10.78 | 829,949 |
| 2022-04-18 | $10.97 | $11.01 | $10.60 | $10.62 | $10.62 | 614,749 |
| 2022-04-14 | $11.42 | $11.57 | $10.96 | $11.01 | $11.01 | 656,087 |
| 2022-04-13 | $11.00 | $11.41 | $10.82 | $11.38 | $11.38 | 671,471 |
| 2022-04-12 | $11.52 | $11.74 | $10.90 | $10.92 | $10.92 | 928,321 |
| 2022-04-11 | $11.16 | $11.63 | $10.70 | $11.52 | $11.52 | 860,735 |
| 2022-04-08 | $11.70 | $11.95 | $11.34 | $11.38 | $11.38 | 547,702 |
| 2022-04-07 | $12.09 | $12.36 | $11.33 | $11.76 | $11.76 | 1,033,975 |
| 2022-04-06 | $11.80 | $12.13 | $11.36 | $12.01 | $12.01 | 1,620,247 |
| 2022-04-05 | $13.50 | $13.54 | $12.08 | $12.36 | $12.36 | 2,080,873 |
| 2022-04-04 | $12.54 | $13.29 | $12.40 | $13.17 | $13.17 | 2,647,890 |
| 2022-04-01 | $12.50 | $12.65 | $11.87 | $12.42 | $12.42 | 2,025,418 |
| 2022-03-31 | $11.97 | $12.40 | $11.53 | $12.26 | $12.26 | 2,524,387 |
| 2022-03-30 | $11.42 | $11.90 | $11.31 | $11.51 | $11.51 | 2,370,025 |
| 2022-03-29 | $10.71 | $11.27 | $10.70 | $11.16 | $11.16 | 1,145,589 |
| 2022-03-28 | $10.75 | $11.00 | $10.33 | $10.59 | $10.59 | 514,879 |
| 2022-03-25 | $10.86 | $10.90 | $10.38 | $10.64 | $10.64 | 701,934 |
| 2022-03-24 | $11.20 | $11.47 | $10.78 | $10.93 | $10.93 | 898,670 |
| 2022-03-23 | $10.62 | $11.27 | $10.55 | $11.07 | $11.07 | 1,407,802 |
| 2022-03-22 | $10.32 | $10.93 | $10.25 | $10.65 | $10.65 | 974,744 |
| 2022-03-21 | $10.38 | $10.58 | $9.97 | $10.20 | $10.20 | 601,000 |
| 2022-03-18 | $10.19 | $10.45 | $9.85 | $10.41 | $10.41 | 1,589,457 |
| 2022-03-17 | $9.60 | $10.21 | $9.55 | $10.21 | $10.21 | 868,379 |
| 2022-03-16 | $9.18 | $9.74 | $9.12 | $9.64 | $9.64 | 667,186 |
| 2022-03-15 | $8.74 | $9.07 | $8.53 | $9.06 | $9.06 | 522,538 |
| 2022-03-14 | $8.99 | $9.02 | $8.57 | $8.76 | $8.76 | 732,447 |
| 2022-03-11 | $9.42 | $9.52 | $8.99 | $9.01 | $9.01 | 519,492 |
| 2022-03-10 | $9.13 | $9.45 | $8.97 | $9.44 | $9.44 | 510,970 |
| 2022-03-09 | $9.33 | $9.40 | $9.01 | $9.31 | $9.31 | 591,885 |
| 2022-03-08 | $8.54 | $9.30 | $8.38 | $9.14 | $9.14 | 1,727,742 |
| 2022-03-07 | $8.40 | $8.82 | $8.36 | $8.53 | $8.53 | 488,120 |
| 2022-03-04 | $8.63 | $8.78 | $8.21 | $8.42 | $8.42 | 652,873 |
| 2022-03-03 | $9.13 | $9.13 | $8.68 | $8.73 | $8.73 | 345,672 |
| 2022-03-02 | $9.02 | $9.18 | $8.70 | $9.12 | $9.12 | 557,528 |
| 2022-03-01 | $9.43 | $9.46 | $8.70 | $9.04 | $9.04 | 1,020,774 |
| 2022-02-28 | $8.76 | $9.53 | $8.73 | $9.52 | $9.52 | 1,198,951 |
| 2022-02-25 | $8.86 | $8.95 | $8.45 | $8.93 | $8.93 | 883,099 |
| 2022-02-24 | $7.79 | $8.88 | $7.70 | $8.83 | $8.83 | 1,480,227 |
| 2022-02-23 | $8.62 | $8.90 | $8.28 | $8.34 | $8.34 | 755,889 |
| 2022-02-22 | $8.68 | $9.02 | $8.43 | $8.54 | $8.54 | 856,844 |
| 2022-02-18 | $9.50 | $9.50 | $8.79 | $9.01 | $9.01 | 774,924 |
| 2022-02-17 | $9.85 | $9.95 | $9.42 | $9.45 | $9.45 | 549,039 |
| 2022-02-16 | $9.59 | $10.00 | $9.48 | $9.97 | $9.97 | 826,232 |
| 2022-02-15 | $9.40 | $9.84 | $9.30 | $9.82 | $9.82 | 607,532 |
| 2022-02-14 | $9.01 | $9.29 | $8.90 | $9.11 | $9.11 | 532,780 |
| 2022-02-11 | $9.60 | $9.77 | $9.02 | $9.13 | $9.13 | 605,944 |
| 2022-02-10 | $9.73 | $10.13 | $9.44 | $9.53 | $9.53 | 967,575 |
| 2022-02-09 | $9.53 | $10.12 | $9.53 | $10.08 | $10.08 | 1,327,116 |
| 2022-02-08 | $8.85 | $9.43 | $8.79 | $9.38 | $9.38 | 621,587 |
| 2022-02-07 | $8.88 | $9.10 | $8.71 | $8.94 | $8.94 | 539,800 |
| 2022-02-04 | $8.65 | $8.96 | $8.50 | $8.87 | $8.87 | 686,229 |
| 2022-02-03 | $8.50 | $8.89 | $8.46 | $8.59 | $8.59 | 842,162 |
| 2022-02-02 | $9.52 | $9.65 | $8.71 | $8.87 | $8.87 | 1,327,975 |
| 2022-02-01 | $9.25 | $9.45 | $8.84 | $9.42 | $9.42 | 953,174 |
| 2022-01-31 | $8.38 | $9.10 | $8.25 | $9.08 | $9.08 | 1,259,996 |
| 2022-01-28 | $8.00 | $8.21 | $7.76 | $8.18 | $8.18 | 1,324,094 |
| 2022-01-27 | $8.94 | $9.10 | $7.65 | $8.01 | $8.01 | 3,907,879 |
| 2022-01-26 | $9.34 | $9.42 | $8.73 | $8.83 | $8.83 | 1,459,592 |
| 2022-01-25 | $8.97 | $9.31 | $8.70 | $8.98 | $8.98 | 1,397,637 |
| 2022-01-24 | $8.50 | $9.26 | $8.26 | $9.18 | $9.18 | 2,396,043 |
| 2022-01-21 | $9.55 | $9.81 | $9.12 | $9.15 | $9.15 | 2,313,639 |
| 2022-01-20 | $9.90 | $10.66 | $9.82 | $9.88 | $9.88 | 3,682,991 |
| 2022-01-19 | $9.50 | $9.99 | $8.96 | $9.70 | $9.70 | 5,729,828 |
| 2022-01-18 | $9.35 | $9.35 | $8.62 | $8.65 | $8.65 | 2,141,605 |
| 2022-01-14 | $9.45 | $9.63 | $9.18 | $9.34 | $9.34 | 1,960,948 |
| 2022-01-13 | $10.03 | $10.29 | $9.40 | $9.43 | $9.43 | 1,574,386 |
| 2022-01-12 | $10.21 | $10.42 | $9.88 | $10.07 | $10.07 | 1,244,185 |
| 2022-01-11 | $9.44 | $9.91 | $9.41 | $9.81 | $9.81 | 1,360,195 |
| 2022-01-10 | $9.91 | $9.91 | $9.09 | $9.40 | $9.40 | 1,865,118 |
| 2022-01-07 | $10.25 | $10.49 | $9.68 | $9.80 | $9.80 | 1,582,058 |
| 2022-01-06 | $10.70 | $10.80 | $10.05 | $10.11 | $10.11 | 1,152,174 |
| 2022-01-05 | $11.41 | $11.60 | $10.69 | $10.75 | $10.75 | 1,043,516 |
| 2022-01-04 | $11.97 | $12.00 | $11.18 | $11.40 | $11.40 | 842,690 |
| 2022-01-03 | $11.34 | $12.02 | $11.26 | $11.83 | $11.83 | 1,101,380 |
| 2021-12-31 | $11.21 | $11.60 | $11.10 | $11.18 | $11.18 | 431,506 |
| 2021-12-30 | $10.80 | $11.50 | $10.65 | $11.16 | $11.16 | 654,563 |
| 2021-12-29 | $11.19 | $11.35 | $10.82 | $10.83 | $10.83 | 774,301 |
| 2021-12-28 | $11.62 | $11.97 | $11.15 | $11.24 | $11.24 | 769,498 |
| 2021-12-27 | $11.54 | $11.83 | $11.50 | $11.52 | $11.52 | 622,408 |
| 2021-12-23 | $11.65 | $11.74 | $11.32 | $11.41 | $11.41 | 579,958 |
| 2021-12-22 | $11.69 | $11.73 | $11.38 | $11.55 | $11.55 | 640,642 |
| 2021-12-21 | $11.30 | $11.84 | $11.28 | $11.41 | $11.41 | 694,956 |
| 2021-12-20 | $11.23 | $11.49 | $11.07 | $11.10 | $11.10 | 1,039,961 |
| 2021-12-17 | $11.23 | $12.10 | $10.77 | $11.55 | $11.55 | 2,700,236 |
| 2021-12-16 | $12.51 | $12.80 | $11.32 | $11.45 | $11.45 | 3,661,617 |
| 2021-12-15 | $11.37 | $11.58 | $10.77 | $11.31 | $11.31 | 1,538,388 |
| 2021-12-14 | $11.14 | $11.40 | $10.70 | $10.89 | $10.89 | 1,024,037 |
| 2021-12-13 | $11.55 | $11.68 | $11.04 | $11.31 | $11.31 | 1,005,384 |
| 2021-12-10 | $10.85 | $11.87 | $10.80 | $11.58 | $11.58 | 2,619,872 |
| 2021-12-09 | $11.58 | $11.74 | $10.68 | $10.74 | $10.74 | 1,180,039 |
| 2021-12-08 | $11.47 | $11.64 | $10.72 | $11.61 | $11.61 | 1,621,325 |
| 2021-12-07 | $9.54 | $10.78 | $9.54 | $10.66 | $10.66 | 795,586 |
| 2021-12-06 | $9.63 | $9.67 | $9.06 | $9.35 | $9.35 | 923,164 |
| 2021-12-03 | $9.63 | $9.75 | $9.21 | $9.65 | $9.65 | 1,461,615 |
| 2021-12-02 | $9.83 | $10.02 | $9.44 | $9.59 | $9.59 | 1,345,162 |
| 2021-12-01 | $10.61 | $10.80 | $9.83 | $9.87 | $9.87 | 1,296,647 |
| 2021-11-30 | $11.00 | $11.11 | $10.12 | $10.53 | $10.53 | 2,925,723 |
| 2021-11-29 | $11.00 | $11.24 | $10.55 | $11.02 | $11.02 | 957,833 |
| 2021-11-26 | $10.82 | $10.95 | $10.55 | $10.91 | $10.91 | 640,120 |
| 2021-11-24 | $11.36 | $11.36 | $10.90 | $11.17 | $11.17 | 1,403,272 |
| 2021-11-23 | $12.20 | $12.21 | $10.93 | $11.30 | $11.30 | 1,771,699 |
| 2021-11-22 | $12.69 | $13.10 | $12.03 | $12.27 | $12.27 | 989,549 |
| 2021-11-19 | $12.99 | $13.38 | $12.55 | $12.71 | $12.71 | 1,143,460 |
| 2021-11-18 | $13.72 | $14.21 | $12.30 | $12.77 | $12.77 | 1,690,402 |
| 2021-11-17 | $13.31 | $14.37 | $13.28 | $13.72 | $13.72 | 2,798,286 |
| 2021-11-16 | $12.21 | $13.59 | $12.21 | $13.25 | $13.25 | 2,919,822 |
| 2021-11-15 | $10.92 | $12.83 | $10.55 | $12.20 | $12.20 | 3,889,924 |
| 2021-11-12 | $11.38 | $11.38 | $10.90 | $10.97 | $10.97 | 912,581 |
| 2021-11-11 | $10.94 | $11.30 | $10.61 | $11.10 | $11.10 | 823,536 |
| 2021-11-10 | $11.13 | $11.13 | $10.60 | $10.88 | $10.88 | 770,187 |
| 2021-11-09 | $11.85 | $11.85 | $11.02 | $11.26 | $11.26 | 860,944 |
| 2021-11-08 | $11.58 | $11.75 | $11.45 | $11.60 | $11.60 | 438,384 |
| 2021-11-05 | $11.82 | $11.82 | $11.23 | $11.48 | $11.48 | 700,814 |
| 2021-11-04 | $11.39 | $12.06 | $11.39 | $11.82 | $11.82 | 1,991,087 |
| 2021-11-03 | $10.64 | $11.58 | $10.50 | $11.37 | $11.37 | 1,670,512 |
| 2021-11-02 | $10.54 | $10.80 | $10.44 | $10.65 | $10.65 | 688,728 |
| 2021-11-01 | $10.22 | $10.79 | $10.18 | $10.50 | $10.50 | 1,172,104 |
| 2021-10-29 | $10.77 | $10.95 | $10.05 | $10.13 | $10.13 | 4,849,031 |
| 2021-10-28 | $10.72 | $11.09 | $10.72 | $10.80 | $10.80 | 1,297,384 |
| 2021-10-27 | $10.13 | $11.09 | $10.12 | $10.63 | $10.63 | 2,003,337 |
| 2021-10-26 | $10.19 | $10.80 | $10.02 | $10.13 | $10.13 | 2,018,907 |
| 2021-10-25 | $9.90 | $10.39 | $9.90 | $10.06 | $10.06 | 1,751,201 |
| 2021-10-22 | $9.88 | $10.01 | $9.45 | $9.89 | $9.89 | 725,686 |
| 2021-10-21 | $9.84 | $9.95 | $9.72 | $9.81 | $9.81 | 503,863 |
| 2021-10-20 | $10.15 | $10.25 | $9.71 | $9.76 | $9.76 | 745,949 |
| 2021-10-19 | $10.01 | $10.42 | $9.90 | $10.15 | $10.15 | 868,421 |
| 2021-10-18 | $10.01 | $10.07 | $9.93 | $10.01 | $10.01 | 495,824 |
| 2021-10-15 | $10.14 | $10.18 | $9.95 | $9.98 | $9.98 | 517,341 |
| 2021-10-14 | $10.13 | $10.16 | $9.89 | $10.01 | $10.01 | 586,687 |
| 2021-10-13 | $9.85 | $10.10 | $9.50 | $9.90 | $9.90 | 1,264,580 |
| 2021-10-12 | $10.56 | $10.57 | $9.72 | $9.73 | $9.73 | 2,527,301 |
| 2021-10-11 | $9.60 | $9.80 | $9.44 | $9.70 | $9.70 | 596,159 |
| 2021-10-08 | $9.62 | $9.76 | $9.56 | $9.60 | $9.60 | 171,113 |
| 2021-10-07 | $9.50 | $9.75 | $9.39 | $9.61 | $9.61 | 272,011 |
| 2021-10-06 | $9.49 | $9.58 | $9.24 | $9.45 | $9.45 | 360,105 |
| 2021-10-05 | $9.48 | $9.84 | $9.35 | $9.60 | $9.60 | 395,602 |
| 2021-10-04 | $10.00 | $10.20 | $9.30 | $9.48 | $9.48 | 565,916 |
| 2021-10-01 | $9.99 | $10.12 | $9.78 | $10.00 | $10.00 | 238,577 |
| 2021-09-30 | $10.20 | $10.30 | $9.87 | $9.87 | $9.87 | 506,587 |
| 2021-09-29 | $9.86 | $10.33 | $9.86 | $10.17 | $10.17 | 1,121,630 |
| 2021-09-28 | $10.30 | $10.30 | $9.62 | $9.86 | $9.86 | 513,287 |
| 2021-09-27 | $9.96 | $10.30 | $9.78 | $10.30 | $10.30 | 818,370 |
| 2021-09-24 | $9.65 | $9.80 | $9.15 | $9.73 | $9.73 | 1,118,802 |
| 2021-09-23 | $10.24 | $10.25 | $9.61 | $9.72 | $9.72 | 938,512 |
| 2021-09-22 | $9.62 | $10.40 | $9.41 | $10.19 | $10.19 | 979,676 |
| 2021-09-21 | $9.25 | $9.64 | $9.09 | $9.57 | $9.57 | 501,378 |
| 2021-09-20 | $9.42 | $9.45 | $8.96 | $9.39 | $9.39 | 722,093 |
| 2021-09-17 | $9.10 | $9.67 | $8.99 | $9.66 | $9.66 | 877,629 |
| 2021-09-16 | $9.01 | $9.10 | $8.90 | $9.08 | $9.08 | 348,555 |
| 2021-09-15 | $9.14 | $9.26 | $8.82 | $9.01 | $9.01 | 545,112 |
| 2021-09-14 | $9.14 | $9.27 | $8.99 | $9.17 | $9.17 | 325,805 |
| 2021-09-13 | $8.88 | $9.20 | $8.60 | $9.10 | $9.10 | 518,008 |
| 2021-09-10 | $9.09 | $9.09 | $8.65 | $8.89 | $8.89 | 328,656 |
| 2021-09-09 | $8.62 | $9.46 | $8.53 | $9.00 | $9.00 | 1,207,593 |
| 2021-09-08 | $8.59 | $8.71 | $8.25 | $8.62 | $8.62 | 495,449 |
| 2021-09-07 | $8.82 | $8.90 | $8.52 | $8.73 | $8.73 | 542,913 |
| 2021-09-03 | $8.96 | $9.00 | $8.70 | $8.85 | $8.85 | 348,230 |
| 2021-09-02 | $8.99 | $9.06 | $8.90 | $8.97 | $8.97 | 513,386 |
| 2021-09-01 | $9.00 | $9.10 | $8.78 | $8.99 | $8.99 | 617,435 |
| 2021-08-31 | $8.93 | $9.00 | $8.70 | $8.88 | $8.88 | 1,650,573 |
| 2021-08-30 | $8.90 | $9.11 | $8.66 | $8.93 | $8.93 | 445,623 |
| 2021-08-27 | $8.60 | $9.04 | $8.55 | $8.90 | $8.90 | 779,710 |
| 2021-08-26 | $9.10 | $9.13 | $8.40 | $8.53 | $8.53 | 745,514 |
| 2021-08-25 | $9.10 | $9.18 | $8.72 | $9.01 | $9.01 | 689,546 |
| 2021-08-24 | $9.00 | $9.30 | $8.63 | $8.82 | $8.82 | 1,313,919 |
| 2021-08-23 | $8.63 | $9.19 | $8.56 | $8.60 | $8.60 | 1,610,874 |
| 2021-08-20 | $7.99 | $8.39 | $7.89 | $8.10 | $8.10 | 812,273 |
| 2021-08-19 | $8.20 | $8.39 | $7.97 | $8.11 | $8.11 | 797,672 |
| 2021-08-18 | $8.75 | $8.87 | $8.10 | $8.23 | $8.23 | 1,653,732 |
| 2021-08-17 | $9.07 | $9.92 | $8.56 | $8.72 | $8.72 | 1,841,396 |
| 2021-08-16 | $9.41 | $9.96 | $8.50 | $8.56 | $8.56 | 1,515,428 |
| 2021-08-13 | $10.06 | $10.35 | $9.30 | $9.35 | $9.35 | 1,172,904 |
| 2021-08-12 | $11.00 | $11.13 | $9.68 | $9.96 | $9.96 | 2,743,908 |
| 2021-08-11 | $10.18 | $11.35 | $9.36 | $10.78 | $10.78 | 9,065,299 |
| 2021-08-10 | $12.50 | $13.80 | $12.50 | $13.23 | $13.23 | 1,263,372 |
| 2021-08-09 | $12.00 | $12.30 | $11.77 | $12.14 | $12.14 | 464,645 |
| 2021-08-06 | $11.53 | $12.35 | $11.30 | $11.94 | $11.94 | 858,601 |
| 2021-08-05 | $9.70 | $11.09 | $9.67 | $11.09 | $11.09 | 1,023,314 |
| 2021-08-04 | $9.50 | $10.10 | $9.43 | $9.61 | $9.61 | 782,832 |
| 2021-08-03 | $9.20 | $9.20 | $8.81 | $8.97 | $8.97 | 375,152 |
| 2021-08-02 | $8.86 | $8.93 | $8.72 | $8.75 | $8.75 | 170,410 |
| 2021-07-30 | $8.75 | $8.89 | $8.54 | $8.89 | $8.89 | 176,598 |
| 2021-07-29 | $8.37 | $8.82 | $8.37 | $8.79 | $8.79 | 244,198 |
| 2021-07-28 | $8.24 | $8.38 | $8.14 | $8.31 | $8.31 | 421,857 |
| 2021-07-27 | $8.90 | $8.96 | $8.13 | $8.23 | $8.23 | 480,945 |
| 2021-07-26 | $9.00 | $9.23 | $8.92 | $8.98 | $8.98 | 357,922 |
| 2021-07-23 | $8.38 | $9.49 | $7.96 | $8.94 | $8.94 | 730,064 |
| 2021-07-22 | $8.19 | $8.38 | $7.71 | $7.98 | $7.98 | 305,562 |
| 2021-07-21 | $8.47 | $8.66 | $8.00 | $8.06 | $8.06 | 273,711 |
| 2021-07-20 | $8.34 | $8.80 | $8.09 | $8.48 | $8.48 | 202,437 |
| 2021-07-19 | $8.07 | $8.39 | $7.75 | $8.29 | $8.29 | 496,043 |
| 2021-07-16 | $8.51 | $8.66 | $8.08 | $8.23 | $8.23 | 216,278 |
| 2021-07-15 | $9.19 | $9.35 | $8.38 | $8.38 | $8.38 | 467,063 |
| 2021-07-14 | $9.33 | $9.48 | $8.65 | $9.20 | $9.20 | 379,556 |
| 2021-07-13 | $8.75 | $9.99 | $8.51 | $9.28 | $9.28 | 1,072,596 |
| 2021-07-12 | $8.80 | $8.98 | $8.35 | $8.77 | $8.77 | 345,668 |
| 2021-07-09 | $9.41 | $9.49 | $8.80 | $8.80 | $8.80 | 484,095 |
| 2021-07-08 | $9.45 | $9.55 | $9.20 | $9.45 | $9.45 | 256,981 |
FREYR Battery (FREY) News Headlines
Recent FREYR Battery (FREY) News
Similar Companies to FREYR Battery (FREY) in the Electrical Equipment & Parts Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| ABB Ltd | ABB | Electrical Equipment & Parts | Industrials | 140,000 |
| Hubbell Inc | HUBB | Electrical Equipment & Parts | Industrials | 14,000 |
| nVent Electric plc | NVT | Electrical Equipment & Parts | Industrials | 14,000 |
| Acuity Brands Inc | AYI | Electrical Equipment & Parts | Industrials | 14,000 |
| Enersys | ENS | Electrical Equipment & Parts | Industrials | 11,000 |
| Energizer Holdings Inc | ENR | Electrical Equipment & Parts | Industrials | 7,513 |
| Belden Inc | BDC | Electrical Equipment & Parts | Industrials | 7,100 |
| AZZ Inc | AZZ | Electrical Equipment & Parts | Industrials | 7,000 |
| Kimball Electronics Inc | KE | Electrical Equipment & Parts | Industrials | 6,000 |
| Atkore Inc | ATKR | Electrical Equipment & Parts | Industrials | 5,000 |