Innoviz Technologies Ltd (INVZ) Exchange: NASDAQ
Data as of Oct. 8, 2025
$1.67 ($-0.04) -2.34%
Innoviz Technologies Ltd - Daily Information
Click for more stock information on Innoviz Technologies Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $1.70 |
| Previous Close | $1.67 |
| High | $1.76 |
| Low | $1.62 |
| Adjusted Open | $1.70 |
| Previous Adjusted Close | $1.67 |
| Adjusted High | $1.76 |
| Adjusted Low | $1.62 |
Invest in Innoviz Technologies Ltd (INVZ)
Key People Innoviz Technologies Ltd
| Employee | Position |
|---|---|
| Amichai Steimberg | Chairman |
| Omer David Keilaf | Chief Executive Officer & Director |
| Udy Gal-On | Chief Operations Officer |
| Eldar Cegla | Chief Financial Officer |
| Oren Buskila | Chief Research & Development Officer |
| Yair Alpern | Chief Scientist |
| Oren Ben Ibghei | Vice President-Information Technology |
| Avishay Moscovici | Vice President-Software Engineering |
| Michal Levi | Head-Administration |
| Gadi Cohen | Vice President-Operations |
| Oren Rosenzweig | Director & Chief Business Officer |
| David Elooz | Chief Photonics Officer |
| Rosana Su | Head-Sales |
| Efrat Rotem Lavi | Head-Marketing |
| Itamar Roth | Vice President-Global Sales |
| Maya Lustig | Director-Investor Relations |
| Shiri Hilton | Vice President-Human Resources |
| Dana Nutkevitch | General Counsel |
| Dafna Raz | Legal Counsel |
| Ronit Maor | Independent Director |
| Aharon Aharon | Independent Director |
| Dan Michael Falk | Independent Director |
| Orit Stav | Independent Director |
| James Sheridan | Independent Director |
Historical Stock Data for Innoviz Technologies Ltd (INVZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $1.70 | $1.76 | $1.62 | $1.67 | $1.67 | 6,287,123 |
| 2025-08-28 | $1.69 | $1.75 | $1.64 | $1.71 | $1.71 | 6,191,499 |
| 2025-08-27 | $1.70 | $1.71 | $1.66 | $1.69 | $1.69 | 3,965,320 |
| 2025-08-26 | $1.62 | $1.74 | $1.60 | $1.70 | $1.70 | 6,868,113 |
| 2025-08-25 | $1.65 | $1.67 | $1.60 | $1.62 | $1.62 | 4,050,637 |
| 2025-08-22 | $1.64 | $1.69 | $1.58 | $1.65 | $1.65 | 4,757,305 |
| 2025-08-21 | $1.63 | $1.71 | $1.60 | $1.65 | $1.65 | 3,272,629 |
| 2025-08-20 | $1.61 | $1.65 | $1.54 | $1.64 | $1.64 | 4,911,703 |
| 2025-08-19 | $1.77 | $1.79 | $1.62 | $1.63 | $1.63 | 7,968,203 |
| 2025-08-18 | $1.75 | $1.83 | $1.66 | $1.79 | $1.79 | 9,908,729 |
| 2025-08-15 | $1.56 | $1.81 | $1.47 | $1.78 | $1.78 | 15,685,861 |
| 2025-08-14 | $1.53 | $1.56 | $1.49 | $1.50 | $1.50 | 7,915,670 |
| 2025-08-13 | $1.55 | $1.64 | $1.48 | $1.58 | $1.58 | 19,259,837 |
| 2025-08-12 | $1.72 | $1.85 | $1.68 | $1.82 | $1.82 | 7,353,660 |
| 2025-08-11 | $1.72 | $1.82 | $1.67 | $1.70 | $1.70 | 6,742,354 |
| 2025-08-08 | $1.68 | $1.75 | $1.64 | $1.67 | $1.67 | 5,476,059 |
| 2025-08-07 | $1.54 | $1.64 | $1.53 | $1.63 | $1.63 | 5,099,325 |
| 2025-08-06 | $1.56 | $1.57 | $1.49 | $1.51 | $1.51 | 4,357,806 |
| 2025-08-05 | $1.56 | $1.64 | $1.52 | $1.61 | $1.61 | 5,377,950 |
| 2025-08-04 | $1.53 | $1.57 | $1.48 | $1.51 | $1.51 | 4,997,190 |
| 2025-08-01 | $1.47 | $1.51 | $1.40 | $1.48 | $1.48 | 8,486,161 |
| 2025-07-31 | $1.67 | $1.68 | $1.53 | $1.54 | $1.54 | 9,613,523 |
| 2025-07-30 | $1.66 | $1.77 | $1.65 | $1.69 | $1.69 | 6,947,224 |
| 2025-07-29 | $1.83 | $1.83 | $1.62 | $1.64 | $1.64 | 10,586,665 |
| 2025-07-28 | $1.92 | $1.96 | $1.78 | $1.81 | $1.81 | 7,745,680 |
| 2025-07-25 | $2.00 | $2.00 | $1.86 | $1.92 | $1.92 | 7,229,797 |
| 2025-07-24 | $1.90 | $2.09 | $1.87 | $1.95 | $1.95 | 13,800,650 |
| 2025-07-23 | $1.85 | $1.98 | $1.83 | $1.91 | $1.91 | 8,284,011 |
| 2025-07-22 | $1.81 | $1.90 | $1.66 | $1.83 | $1.83 | 11,156,325 |
| 2025-07-21 | $1.94 | $1.94 | $1.74 | $1.75 | $1.75 | 12,099,773 |
| 2025-07-18 | $1.75 | $1.92 | $1.71 | $1.89 | $1.89 | 12,451,104 |
| 2025-07-17 | $1.64 | $1.70 | $1.61 | $1.70 | $1.70 | 8,176,381 |
| 2025-07-16 | $1.62 | $1.63 | $1.56 | $1.63 | $1.63 | 6,884,419 |
| 2025-07-15 | $1.71 | $1.75 | $1.60 | $1.61 | $1.61 | 8,826,500 |
| 2025-07-14 | $1.70 | $1.70 | $1.59 | $1.62 | $1.62 | 7,089,576 |
| 2025-07-11 | $1.68 | $1.75 | $1.62 | $1.69 | $1.69 | 8,061,408 |
| 2025-07-10 | $1.75 | $1.77 | $1.62 | $1.69 | $1.69 | 17,692,782 |
| 2025-07-09 | $1.43 | $1.67 | $1.40 | $1.60 | $1.60 | 21,930,928 |
| 2025-07-08 | $1.46 | $1.52 | $1.40 | $1.43 | $1.43 | 7,468,094 |
| 2025-07-07 | $1.42 | $1.43 | $1.28 | $1.37 | $1.37 | 7,292,677 |
| 2025-07-03 | $1.50 | $1.50 | $1.39 | $1.44 | $1.44 | 5,646,460 |
| 2025-07-02 | $1.50 | $1.57 | $1.44 | $1.50 | $1.50 | 6,349,352 |
| 2025-07-01 | $1.64 | $1.65 | $1.48 | $1.48 | $1.48 | 10,260,994 |
| 2025-06-30 | $1.51 | $1.65 | $1.46 | $1.64 | $1.64 | 11,911,811 |
| 2025-06-27 | $1.54 | $1.55 | $1.41 | $1.46 | $1.46 | 6,452,413 |
| 2025-06-26 | $1.27 | $1.55 | $1.25 | $1.52 | $1.52 | 11,521,928 |
| 2025-06-25 | $1.37 | $1.37 | $1.25 | $1.27 | $1.27 | 6,420,074 |
| 2025-06-24 | $1.40 | $1.42 | $1.31 | $1.36 | $1.36 | 6,007,372 |
| 2025-06-23 | $1.24 | $1.42 | $1.20 | $1.34 | $1.34 | 11,676,250 |
| 2025-06-20 | $1.47 | $1.58 | $1.31 | $1.33 | $1.33 | 27,900,624 |
| 2025-06-18 | $1.22 | $1.40 | $1.15 | $1.32 | $1.32 | 26,093,157 |
| 2025-06-17 | $1.06 | $1.24 | $0.97 | $1.10 | $1.10 | 25,074,399 |
| 2025-06-16 | $0.92 | $0.98 | $0.92 | $0.93 | $0.93 | 3,548,350 |
| 2025-06-13 | $0.92 | $0.95 | $0.90 | $0.92 | $0.92 | 4,119,889 |
| 2025-06-12 | $0.92 | $0.97 | $0.91 | $0.96 | $0.96 | 2,944,077 |
| 2025-06-11 | $0.96 | $0.98 | $0.91 | $0.94 | $0.94 | 4,321,097 |
| 2025-06-10 | $0.95 | $1.02 | $0.90 | $0.92 | $0.92 | 4,651,558 |
| 2025-06-09 | $0.91 | $0.98 | $0.89 | $0.93 | $0.93 | 7,921,287 |
| 2025-06-06 | $0.92 | $0.95 | $0.87 | $0.88 | $0.88 | 3,253,878 |
| 2025-06-05 | $0.91 | $0.92 | $0.87 | $0.92 | $0.92 | 2,353,604 |
| 2025-06-04 | $0.91 | $0.92 | $0.89 | $0.90 | $0.90 | 1,799,351 |
| 2025-06-03 | $0.88 | $0.91 | $0.86 | $0.90 | $0.90 | 1,500,755 |
| 2025-06-02 | $0.92 | $0.93 | $0.86 | $0.88 | $0.88 | 2,311,347 |
| 2025-05-30 | $0.92 | $0.93 | $0.88 | $0.91 | $0.91 | 2,534,675 |
| 2025-05-29 | $1.04 | $1.04 | $0.92 | $0.94 | $0.94 | 4,989,551 |
| 2025-05-28 | $0.97 | $0.97 | $0.93 | $0.95 | $0.95 | 2,937,886 |
| 2025-05-27 | $0.90 | $0.97 | $0.89 | $0.95 | $0.95 | 4,918,094 |
| 2025-05-23 | $0.85 | $0.89 | $0.83 | $0.87 | $0.87 | 2,409,280 |
| 2025-05-22 | $0.91 | $0.92 | $0.87 | $0.90 | $0.90 | 2,834,260 |
| 2025-05-21 | $0.97 | $0.99 | $0.89 | $0.90 | $0.90 | 3,474,079 |
| 2025-05-20 | $1.00 | $1.01 | $0.94 | $0.97 | $0.97 | 2,939,610 |
| 2025-05-19 | $0.95 | $1.01 | $0.91 | $1.00 | $1.00 | 4,654,400 |
| 2025-05-16 | $1.00 | $1.00 | $0.94 | $0.99 | $0.99 | 3,060,496 |
| 2025-05-15 | $0.95 | $0.98 | $0.89 | $0.98 | $0.98 | 3,824,839 |
| 2025-05-14 | $1.05 | $1.17 | $0.87 | $0.95 | $0.95 | 15,071,534 |
| 2025-05-13 | $0.94 | $1.03 | $0.91 | $1.01 | $1.01 | 8,671,793 |
| 2025-05-12 | $0.84 | $0.92 | $0.83 | $0.92 | $0.92 | 8,601,544 |
| 2025-05-09 | $0.74 | $0.81 | $0.74 | $0.78 | $0.78 | 2,695,505 |
| 2025-05-08 | $0.73 | $0.77 | $0.72 | $0.73 | $0.73 | 1,385,767 |
| 2025-05-07 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 942,396 |
| 2025-05-06 | $0.72 | $0.72 | $0.70 | $0.70 | $0.70 | 853,228 |
| 2025-05-05 | $0.75 | $0.76 | $0.71 | $0.71 | $0.71 | 865,036 |
| 2025-05-02 | $0.72 | $0.78 | $0.72 | $0.75 | $0.75 | 2,286,054 |
| 2025-05-01 | $0.71 | $0.72 | $0.70 | $0.71 | $0.71 | 995,988 |
| 2025-04-30 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 1,110,949 |
| 2025-04-29 | $0.77 | $0.79 | $0.73 | $0.74 | $0.74 | 1,310,806 |
| 2025-04-28 | $0.81 | $0.83 | $0.75 | $0.76 | $0.76 | 1,923,364 |
| 2025-04-25 | $0.80 | $0.81 | $0.78 | $0.80 | $0.80 | 1,697,706 |
| 2025-04-24 | $0.74 | $0.81 | $0.74 | $0.79 | $0.79 | 3,887,676 |
| 2025-04-23 | $0.70 | $0.74 | $0.70 | $0.72 | $0.72 | 2,987,571 |
| 2025-04-22 | $0.63 | $0.69 | $0.63 | $0.69 | $0.69 | 2,254,687 |
| 2025-04-21 | $0.62 | $0.63 | $0.60 | $0.62 | $0.62 | 937,395 |
| 2025-04-17 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 1,084,655 |
| 2025-04-16 | $0.64 | $0.64 | $0.60 | $0.63 | $0.63 | 1,267,573 |
| 2025-04-15 | $0.62 | $0.65 | $0.61 | $0.65 | $0.65 | 1,096,425 |
| 2025-04-14 | $0.59 | $0.64 | $0.59 | $0.62 | $0.62 | 1,989,484 |
| 2025-04-11 | $0.56 | $0.58 | $0.54 | $0.58 | $0.58 | 1,590,353 |
| 2025-04-10 | $0.56 | $0.56 | $0.51 | $0.54 | $0.54 | 1,873,929 |
| 2025-04-09 | $0.52 | $0.57 | $0.49 | $0.56 | $0.56 | 3,883,950 |
| 2025-04-08 | $0.57 | $0.57 | $0.50 | $0.51 | $0.51 | 3,523,547 |
| 2025-04-07 | $0.50 | $0.57 | $0.48 | $0.53 | $0.53 | 3,435,559 |
| 2025-04-04 | $0.55 | $0.56 | $0.50 | $0.54 | $0.54 | 3,872,530 |
| 2025-04-03 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 3,199,944 |
| 2025-04-02 | $0.61 | $0.64 | $0.60 | $0.62 | $0.62 | 2,011,001 |
| 2025-04-01 | $0.63 | $0.65 | $0.60 | $0.62 | $0.62 | 2,351,911 |
| 2025-03-31 | $0.61 | $0.66 | $0.59 | $0.65 | $0.65 | 2,594,197 |
| 2025-03-28 | $0.65 | $0.68 | $0.63 | $0.66 | $0.66 | 2,990,436 |
| 2025-03-27 | $0.69 | $0.70 | $0.66 | $0.67 | $0.67 | 3,246,148 |
| 2025-03-26 | $0.73 | $0.73 | $0.69 | $0.70 | $0.70 | 2,127,867 |
| 2025-03-25 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 2,215,835 |
| 2025-03-24 | $0.74 | $0.76 | $0.72 | $0.72 | $0.72 | 4,022,970 |
| 2025-03-21 | $0.70 | $0.76 | $0.69 | $0.71 | $0.71 | 4,090,790 |
| 2025-03-20 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 1,989,156 |
| 2025-03-19 | $0.71 | $0.72 | $0.67 | $0.70 | $0.70 | 4,221,069 |
| 2025-03-18 | $0.70 | $0.71 | $0.66 | $0.69 | $0.69 | 3,396,982 |
| 2025-03-17 | $0.65 | $0.71 | $0.65 | $0.67 | $0.67 | 4,448,758 |
| 2025-03-14 | $0.64 | $0.69 | $0.63 | $0.65 | $0.65 | 4,409,057 |
| 2025-03-13 | $0.65 | $0.66 | $0.58 | $0.63 | $0.63 | 6,646,868 |
| 2025-03-12 | $0.69 | $0.71 | $0.64 | $0.65 | $0.65 | 3,392,723 |
| 2025-03-11 | $0.67 | $0.69 | $0.62 | $0.69 | $0.69 | 4,039,170 |
| 2025-03-10 | $0.71 | $0.72 | $0.65 | $0.67 | $0.67 | 3,660,231 |
| 2025-03-07 | $0.69 | $0.75 | $0.69 | $0.74 | $0.74 | 2,366,409 |
| 2025-03-06 | $0.72 | $0.75 | $0.70 | $0.71 | $0.71 | 2,136,611 |
| 2025-03-05 | $0.75 | $0.76 | $0.72 | $0.75 | $0.75 | 1,859,534 |
| 2025-03-04 | $0.67 | $0.75 | $0.66 | $0.72 | $0.72 | 3,872,353 |
| 2025-03-03 | $0.75 | $0.76 | $0.69 | $0.69 | $0.69 | 4,998,942 |
| 2025-02-28 | $0.72 | $0.80 | $0.67 | $0.74 | $0.74 | 5,509,227 |
| 2025-02-27 | $0.78 | $0.83 | $0.73 | $0.73 | $0.73 | 8,092,384 |
| 2025-02-26 | $0.89 | $1.01 | $0.76 | $0.78 | $0.78 | 25,298,211 |
| 2025-02-25 | $0.79 | $0.82 | $0.74 | $0.81 | $0.81 | 16,786,240 |
| 2025-02-24 | $0.87 | $0.88 | $0.77 | $0.79 | $0.79 | 20,889,751 |
| 2025-02-21 | $0.93 | $0.95 | $0.84 | $0.85 | $0.85 | 18,583,885 |
| 2025-02-20 | $0.98 | $0.99 | $0.88 | $0.92 | $0.92 | 14,128,845 |
| 2025-02-19 | $0.94 | $1.02 | $0.90 | $0.99 | $0.99 | 18,925,312 |
| 2025-02-18 | $1.01 | $1.05 | $0.88 | $0.92 | $0.92 | 17,313,390 |
| 2025-02-14 | $0.96 | $1.07 | $0.93 | $0.98 | $0.98 | 15,137,131 |
| 2025-02-13 | $0.92 | $0.94 | $0.78 | $0.91 | $0.91 | 38,614,608 |
| 2025-02-12 | $0.98 | $0.98 | $0.87 | $0.87 | $0.87 | 26,428,503 |
| 2025-02-11 | $1.25 | $1.27 | $0.95 | $0.99 | $0.99 | 33,947,799 |
| 2025-02-10 | $1.35 | $1.38 | $1.11 | $1.18 | $1.18 | 33,624,894 |
| 2025-02-07 | $1.62 | $1.69 | $1.55 | $1.59 | $1.59 | 4,344,261 |
| 2025-02-06 | $1.52 | $1.68 | $1.51 | $1.60 | $1.60 | 5,735,965 |
| 2025-02-05 | $1.56 | $1.57 | $1.47 | $1.48 | $1.48 | 3,652,974 |
| 2025-02-04 | $1.51 | $1.57 | $1.48 | $1.56 | $1.56 | 4,580,957 |
| 2025-02-03 | $1.46 | $1.52 | $1.43 | $1.46 | $1.46 | 4,154,477 |
| 2025-01-31 | $1.49 | $1.67 | $1.48 | $1.55 | $1.55 | 4,959,506 |
| 2025-01-30 | $1.55 | $1.59 | $1.47 | $1.50 | $1.50 | 4,864,094 |
| 2025-01-29 | $1.65 | $1.65 | $1.54 | $1.55 | $1.55 | 3,979,921 |
| 2025-01-28 | $1.64 | $1.68 | $1.52 | $1.65 | $1.65 | 4,147,813 |
| 2025-01-27 | $1.71 | $1.76 | $1.60 | $1.63 | $1.63 | 6,645,576 |
| 2025-01-24 | $1.77 | $2.00 | $1.72 | $1.83 | $1.83 | 7,756,476 |
| 2025-01-23 | $1.83 | $1.88 | $1.71 | $1.79 | $1.79 | 6,687,430 |
| 2025-01-22 | $1.81 | $1.95 | $1.72 | $1.89 | $1.89 | 9,899,430 |
| 2025-01-21 | $1.71 | $1.90 | $1.67 | $1.88 | $1.88 | 11,572,466 |
| 2025-01-17 | $1.77 | $1.84 | $1.60 | $1.62 | $1.62 | 7,643,512 |
| 2025-01-16 | $1.70 | $1.76 | $1.62 | $1.72 | $1.72 | 7,921,203 |
| 2025-01-15 | $1.52 | $1.74 | $1.47 | $1.70 | $1.70 | 11,058,114 |
| 2025-01-14 | $1.62 | $1.75 | $1.36 | $1.43 | $1.43 | 11,385,965 |
| 2025-01-13 | $1.65 | $1.69 | $1.50 | $1.61 | $1.61 | 8,410,230 |
| 2025-01-10 | $1.81 | $1.84 | $1.64 | $1.75 | $1.75 | 10,652,711 |
| 2025-01-08 | $2.05 | $2.15 | $1.80 | $1.88 | $1.88 | 19,040,070 |
| 2025-01-07 | $2.71 | $3.14 | $2.12 | $2.20 | $2.20 | 84,713,917 |
| 2025-01-06 | $1.73 | $2.05 | $1.68 | $1.99 | $1.99 | 12,542,601 |
| 2025-01-03 | $1.78 | $1.79 | $1.65 | $1.74 | $1.74 | 7,700,517 |
| 2025-01-02 | $1.67 | $1.80 | $1.56 | $1.80 | $1.80 | 8,788,034 |
| 2024-12-31 | $1.86 | $1.87 | $1.66 | $1.68 | $1.68 | 6,941,433 |
| 2024-12-30 | $1.82 | $1.98 | $1.73 | $1.84 | $1.84 | 10,645,570 |
| 2024-12-27 | $1.85 | $1.89 | $1.60 | $1.80 | $1.80 | 14,576,522 |
| 2024-12-26 | $1.74 | $1.90 | $1.56 | $1.79 | $1.79 | 13,768,269 |
| 2024-12-24 | $1.64 | $1.87 | $1.56 | $1.67 | $1.67 | 18,011,698 |
| 2024-12-23 | $1.30 | $1.56 | $1.20 | $1.53 | $1.53 | 25,249,579 |
| 2024-12-20 | $1.16 | $1.27 | $1.09 | $1.15 | $1.15 | 9,174,349 |
| 2024-12-19 | $1.19 | $1.23 | $1.05 | $1.05 | $1.05 | 4,301,593 |
| 2024-12-18 | $1.28 | $1.37 | $1.06 | $1.15 | $1.15 | 11,560,897 |
| 2024-12-17 | $1.20 | $1.25 | $1.02 | $1.23 | $1.23 | 9,075,340 |
| 2024-12-16 | $0.96 | $1.20 | $0.93 | $1.17 | $1.17 | 16,559,248 |
| 2024-12-13 | $0.87 | $0.93 | $0.84 | $0.93 | $0.93 | 8,070,682 |
| 2024-12-12 | $0.74 | $0.99 | $0.74 | $0.87 | $0.87 | 35,482,021 |
| 2024-12-11 | $0.80 | $0.80 | $0.68 | $0.73 | $0.73 | 6,222,423 |
| 2024-12-10 | $0.70 | $0.71 | $0.65 | $0.68 | $0.68 | 884,187 |
| 2024-12-09 | $0.70 | $0.73 | $0.68 | $0.70 | $0.70 | 1,112,593 |
| 2024-12-06 | $0.65 | $0.71 | $0.63 | $0.68 | $0.68 | 1,397,712 |
| 2024-12-05 | $0.64 | $0.69 | $0.61 | $0.63 | $0.63 | 948,525 |
| 2024-12-04 | $0.66 | $0.71 | $0.63 | $0.66 | $0.66 | 1,138,388 |
| 2024-12-03 | $0.70 | $0.70 | $0.66 | $0.67 | $0.67 | 840,852 |
| 2024-12-02 | $0.77 | $0.79 | $0.70 | $0.71 | $0.71 | 1,207,452 |
| 2024-11-29 | $0.73 | $0.79 | $0.72 | $0.76 | $0.76 | 1,429,505 |
| 2024-11-27 | $0.67 | $0.75 | $0.67 | $0.71 | $0.71 | 1,858,393 |
| 2024-11-26 | $0.69 | $0.70 | $0.63 | $0.68 | $0.68 | 1,414,407 |
| 2024-11-25 | $0.54 | $0.74 | $0.53 | $0.69 | $0.69 | 7,443,319 |
| 2024-11-22 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 1,071,637 |
| 2024-11-21 | $0.52 | $0.53 | $0.50 | $0.53 | $0.53 | 1,105,077 |
| 2024-11-20 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 867,144 |
| 2024-11-19 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 1,079,117 |
| 2024-11-18 | $0.50 | $0.55 | $0.50 | $0.55 | $0.55 | 1,547,797 |
| 2024-11-15 | $0.52 | $0.53 | $0.45 | $0.49 | $0.49 | 3,795,240 |
| 2024-11-14 | $0.51 | $0.55 | $0.50 | $0.50 | $0.50 | 2,034,477 |
| 2024-11-13 | $0.59 | $0.59 | $0.50 | $0.52 | $0.52 | 4,862,315 |
| 2024-11-12 | $0.61 | $0.63 | $0.56 | $0.58 | $0.58 | 2,133,338 |
| 2024-11-11 | $0.55 | $0.61 | $0.50 | $0.60 | $0.60 | 4,912,718 |
| 2024-11-08 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 690,393 |
| 2024-11-07 | $0.64 | $0.66 | $0.62 | $0.65 | $0.65 | 1,171,796 |
| 2024-11-06 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 657,911 |
| 2024-11-05 | $0.64 | $0.67 | $0.63 | $0.64 | $0.64 | 1,519,976 |
| 2024-11-04 | $0.66 | $0.68 | $0.64 | $0.64 | $0.64 | 501,805 |
| 2024-11-01 | $0.60 | $0.70 | $0.60 | $0.67 | $0.67 | 2,914,738 |
| 2024-10-31 | $0.62 | $0.63 | $0.60 | $0.60 | $0.60 | 2,237,415 |
| 2024-10-30 | $0.68 | $0.69 | $0.62 | $0.63 | $0.63 | 2,229,088 |
| 2024-10-29 | $0.69 | $0.71 | $0.67 | $0.67 | $0.67 | 2,305,671 |
| 2024-10-28 | $0.70 | $0.71 | $0.67 | $0.71 | $0.71 | 816,705 |
| 2024-10-25 | $0.73 | $0.76 | $0.67 | $0.69 | $0.69 | 1,314,022 |
| 2024-10-24 | $0.74 | $0.76 | $0.71 | $0.75 | $0.75 | 637,306 |
| 2024-10-23 | $0.77 | $0.77 | $0.73 | $0.75 | $0.75 | 1,588,957 |
| 2024-10-22 | $0.75 | $0.79 | $0.75 | $0.78 | $0.78 | 478,811 |
| 2024-10-21 | $0.77 | $0.78 | $0.74 | $0.77 | $0.77 | 431,656 |
| 2024-10-18 | $0.80 | $0.84 | $0.73 | $0.77 | $0.77 | 1,361,617 |
| 2024-10-17 | $0.76 | $0.79 | $0.72 | $0.79 | $0.79 | 556,515 |
| 2024-10-16 | $0.75 | $0.82 | $0.74 | $0.76 | $0.76 | 561,646 |
| 2024-10-15 | $0.76 | $0.77 | $0.72 | $0.75 | $0.75 | 515,298 |
| 2024-10-14 | $0.80 | $0.80 | $0.72 | $0.77 | $0.77 | 1,220,443 |
| 2024-10-11 | $0.79 | $0.80 | $0.77 | $0.80 | $0.80 | 385,772 |
| 2024-10-10 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 1,505,019 |
| 2024-10-09 | $0.81 | $0.82 | $0.78 | $0.80 | $0.80 | 1,566,882 |
| 2024-10-08 | $0.81 | $0.83 | $0.78 | $0.81 | $0.81 | 477,003 |
| 2024-10-07 | $0.83 | $0.87 | $0.77 | $0.83 | $0.83 | 1,456,414 |
| 2024-10-04 | $0.83 | $0.85 | $0.79 | $0.82 | $0.82 | 676,573 |
| 2024-10-03 | $0.82 | $0.83 | $0.78 | $0.82 | $0.82 | 437,677 |
| 2024-10-02 | $0.82 | $0.82 | $0.79 | $0.81 | $0.81 | 376,501 |
| 2024-10-01 | $0.83 | $0.84 | $0.77 | $0.82 | $0.82 | 837,484 |
| 2024-09-30 | $0.79 | $0.84 | $0.78 | $0.83 | $0.83 | 888,064 |
| 2024-09-27 | $0.80 | $0.84 | $0.78 | $0.79 | $0.79 | 975,418 |
| 2024-09-26 | $0.74 | $0.78 | $0.74 | $0.78 | $0.78 | 615,249 |
| 2024-09-25 | $0.74 | $0.75 | $0.70 | $0.74 | $0.74 | 682,726 |
| 2024-09-24 | $0.73 | $0.76 | $0.70 | $0.72 | $0.72 | 485,088 |
| 2024-09-23 | $0.73 | $0.73 | $0.69 | $0.72 | $0.72 | 1,068,615 |
| 2024-09-20 | $0.77 | $0.77 | $0.71 | $0.73 | $0.73 | 687,578 |
| 2024-09-19 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 1,042,731 |
| 2024-09-18 | $0.73 | $0.77 | $0.71 | $0.74 | $0.74 | 738,476 |
| 2024-09-17 | $0.75 | $0.77 | $0.71 | $0.74 | $0.74 | 1,161,545 |
| 2024-09-16 | $0.81 | $0.84 | $0.72 | $0.75 | $0.75 | 3,017,184 |
| 2024-09-13 | $0.75 | $0.86 | $0.74 | $0.79 | $0.79 | 6,076,269 |
| 2024-09-12 | $0.58 | $0.69 | $0.57 | $0.68 | $0.68 | 2,286,051 |
| 2024-09-11 | $0.54 | $0.57 | $0.52 | $0.57 | $0.57 | 1,247,793 |
| 2024-09-10 | $0.56 | $0.58 | $0.53 | $0.55 | $0.55 | 982,501 |
| 2024-09-09 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 2,614,978 |
| 2024-09-06 | $0.55 | $0.56 | $0.50 | $0.53 | $0.53 | 1,912,999 |
| 2024-09-05 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 980,902 |
| 2024-09-04 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 810,134 |
| 2024-09-03 | $0.66 | $0.66 | $0.61 | $0.61 | $0.61 | 597,538 |
| 2024-08-30 | $0.67 | $0.68 | $0.63 | $0.66 | $0.66 | 1,125,823 |
| 2024-08-29 | $0.64 | $0.67 | $0.64 | $0.66 | $0.66 | 2,044,578 |
| 2024-08-28 | $0.65 | $0.66 | $0.61 | $0.63 | $0.63 | 1,241,521 |
| 2024-08-27 | $0.70 | $0.70 | $0.65 | $0.66 | $0.66 | 653,587 |
| 2024-08-26 | $0.71 | $0.71 | $0.68 | $0.69 | $0.69 | 1,496,954 |
| 2024-08-23 | $0.71 | $0.72 | $0.69 | $0.70 | $0.70 | 672,549 |
| 2024-08-22 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 441,051 |
| 2024-08-21 | $0.74 | $0.77 | $0.72 | $0.72 | $0.72 | 629,100 |
| 2024-08-20 | $0.76 | $0.77 | $0.73 | $0.75 | $0.75 | 480,539 |
| 2024-08-19 | $0.73 | $0.78 | $0.73 | $0.77 | $0.77 | 1,091,550 |
| 2024-08-16 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 566,480 |
| 2024-08-15 | $0.71 | $0.75 | $0.70 | $0.74 | $0.74 | 1,128,893 |
| 2024-08-14 | $0.74 | $0.74 | $0.70 | $0.72 | $0.72 | 672,585 |
| 2024-08-13 | $0.70 | $0.75 | $0.70 | $0.73 | $0.73 | 807,241 |
| 2024-08-12 | $0.71 | $0.73 | $0.70 | $0.71 | $0.71 | 766,189 |
| 2024-08-09 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 572,472 |
| 2024-08-08 | $0.71 | $0.75 | $0.68 | $0.73 | $0.73 | 2,031,550 |
| 2024-08-07 | $0.78 | $0.80 | $0.68 | $0.69 | $0.69 | 2,210,806 |
| 2024-08-06 | $0.80 | $0.80 | $0.72 | $0.74 | $0.74 | 1,302,060 |
| 2024-08-05 | $0.61 | $0.73 | $0.60 | $0.72 | $0.72 | 1,968,457 |
| 2024-08-02 | $0.72 | $0.74 | $0.67 | $0.70 | $0.70 | 1,734,704 |
| 2024-08-01 | $0.80 | $0.82 | $0.74 | $0.75 | $0.75 | 1,383,164 |
| 2024-07-31 | $0.81 | $0.85 | $0.79 | $0.80 | $0.80 | 773,291 |
| 2024-07-30 | $0.81 | $0.82 | $0.77 | $0.79 | $0.79 | 673,276 |
| 2024-07-29 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 1,112,881 |
| 2024-07-26 | $0.83 | $0.86 | $0.80 | $0.85 | $0.85 | 739,492 |
| 2024-07-25 | $0.80 | $0.84 | $0.76 | $0.80 | $0.80 | 1,251,199 |
| 2024-07-24 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 2,556,112 |
| 2024-07-23 | $0.83 | $0.84 | $0.79 | $0.82 | $0.82 | 1,469,271 |
| 2024-07-22 | $0.85 | $0.86 | $0.71 | $0.82 | $0.82 | 5,490,152 |
| 2024-07-19 | $0.88 | $0.91 | $0.83 | $0.84 | $0.84 | 1,373,046 |
| 2024-07-18 | $0.95 | $0.99 | $0.88 | $0.90 | $0.90 | 6,493,079 |
| 2024-07-17 | $0.99 | $0.99 | $0.92 | $0.94 | $0.94 | 2,417,230 |
| 2024-07-16 | $0.90 | $1.00 | $0.90 | $0.99 | $0.99 | 4,356,902 |
| 2024-07-15 | $0.92 | $0.95 | $0.88 | $0.90 | $0.90 | 1,756,600 |
| 2024-07-12 | $0.89 | $0.94 | $0.89 | $0.93 | $0.93 | 2,536,018 |
| 2024-07-11 | $0.94 | $0.96 | $0.88 | $0.89 | $0.89 | 2,600,135 |
| 2024-07-10 | $0.92 | $0.96 | $0.88 | $0.96 | $0.96 | 1,364,138 |
| 2024-07-09 | $0.95 | $0.95 | $0.90 | $0.90 | $0.90 | 727,183 |
| 2024-07-08 | $0.94 | $0.99 | $0.92 | $0.95 | $0.95 | 2,627,105 |
| 2024-07-05 | $0.90 | $0.95 | $0.89 | $0.93 | $0.93 | 949,073 |
| 2024-07-03 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 279,044 |
| 2024-07-02 | $0.91 | $0.94 | $0.90 | $0.90 | $0.90 | 730,489 |
| 2024-07-01 | $0.93 | $0.96 | $0.91 | $0.92 | $0.92 | 713,516 |
| 2024-06-28 | $0.96 | $0.98 | $0.93 | $0.93 | $0.93 | 1,463,024 |
| 2024-06-27 | $0.93 | $0.96 | $0.91 | $0.96 | $0.96 | 844,746 |
| 2024-06-26 | $0.91 | $0.96 | $0.91 | $0.93 | $0.93 | 4,274,559 |
| 2024-06-25 | $0.88 | $0.89 | $0.85 | $0.86 | $0.86 | 1,144,828 |
| 2024-06-24 | $0.88 | $0.90 | $0.87 | $0.89 | $0.89 | 7,325,672 |
| 2024-06-21 | $0.86 | $0.91 | $0.85 | $0.87 | $0.87 | 2,332,357 |
| 2024-06-20 | $0.91 | $0.93 | $0.83 | $0.86 | $0.86 | 2,738,365 |
| 2024-06-18 | $0.95 | $0.96 | $0.90 | $0.91 | $0.91 | 1,903,715 |
| 2024-06-17 | $0.97 | $1.00 | $0.95 | $0.96 | $0.96 | 1,172,700 |
| 2024-06-14 | $1.01 | $1.01 | $0.96 | $0.98 | $0.98 | 1,513,140 |
| 2024-06-13 | $1.01 | $1.03 | $0.97 | $0.99 | $0.99 | 2,654,106 |
| 2024-06-12 | $1.04 | $1.06 | $1.00 | $1.01 | $1.01 | 955,119 |
| 2024-06-11 | $1.03 | $1.03 | $1.00 | $1.01 | $1.01 | 465,560 |
| 2024-06-10 | $1.07 | $1.08 | $1.01 | $1.02 | $1.02 | 657,380 |
| 2024-06-07 | $0.99 | $1.06 | $0.99 | $1.06 | $1.06 | 1,215,283 |
| 2024-06-06 | $1.02 | $1.02 | $0.99 | $1.00 | $1.00 | 720,305 |
| 2024-06-05 | $1.01 | $1.03 | $0.98 | $1.02 | $1.02 | 1,080,437 |
| 2024-06-04 | $1.04 | $1.05 | $1.00 | $1.01 | $1.01 | 793,464 |
| 2024-06-03 | $1.09 | $1.10 | $1.02 | $1.03 | $1.03 | 1,510,442 |
| 2024-05-31 | $1.11 | $1.12 | $1.05 | $1.05 | $1.05 | 1,165,772 |
| 2024-05-30 | $1.12 | $1.14 | $1.10 | $1.11 | $1.11 | 873,854 |
| 2024-05-29 | $1.15 | $1.16 | $1.08 | $1.09 | $1.09 | 856,094 |
| 2024-05-28 | $1.12 | $1.19 | $1.12 | $1.15 | $1.15 | 1,406,299 |
| 2024-05-24 | $1.09 | $1.12 | $1.08 | $1.11 | $1.11 | 724,648 |
| 2024-05-23 | $1.11 | $1.12 | $1.07 | $1.08 | $1.08 | 1,320,458 |
| 2024-05-22 | $1.14 | $1.16 | $1.10 | $1.11 | $1.11 | 1,144,334 |
| 2024-05-21 | $1.18 | $1.19 | $1.14 | $1.15 | $1.15 | 910,267 |
| 2024-05-20 | $1.24 | $1.26 | $1.17 | $1.17 | $1.17 | 1,107,529 |
| 2024-05-17 | $1.18 | $1.28 | $1.17 | $1.22 | $1.22 | 4,398,726 |
| 2024-05-16 | $1.20 | $1.21 | $1.16 | $1.16 | $1.16 | 1,399,239 |
| 2024-05-15 | $1.27 | $1.29 | $1.20 | $1.22 | $1.22 | 1,141,443 |
| 2024-05-14 | $1.22 | $1.34 | $1.21 | $1.27 | $1.27 | 2,069,046 |
| 2024-05-13 | $1.22 | $1.28 | $1.15 | $1.20 | $1.20 | 1,879,481 |
| 2024-05-10 | $1.24 | $1.27 | $1.14 | $1.18 | $1.18 | 2,101,148 |
| 2024-05-09 | $1.26 | $1.30 | $1.24 | $1.27 | $1.27 | 1,921,100 |
| 2024-05-08 | $1.13 | $1.39 | $1.09 | $1.30 | $1.30 | 5,340,053 |
| 2024-05-07 | $1.23 | $1.23 | $1.07 | $1.12 | $1.12 | 3,591,403 |
| 2024-05-06 | $1.23 | $1.30 | $1.22 | $1.25 | $1.25 | 1,406,619 |
| 2024-05-03 | $1.16 | $1.22 | $1.12 | $1.21 | $1.21 | 4,081,150 |
| 2024-05-02 | $1.15 | $1.16 | $1.10 | $1.12 | $1.12 | 928,749 |
| 2024-05-01 | $1.16 | $1.18 | $1.12 | $1.14 | $1.14 | 823,151 |
| 2024-04-30 | $1.17 | $1.18 | $1.11 | $1.15 | $1.15 | 827,329 |
| 2024-04-29 | $1.22 | $1.27 | $1.14 | $1.17 | $1.17 | 1,645,177 |
| 2024-04-26 | $1.03 | $1.18 | $1.03 | $1.18 | $1.18 | 1,314,022 |
| 2024-04-25 | $1.00 | $1.03 | $0.96 | $1.02 | $1.02 | 760,813 |
| 2024-04-24 | $0.99 | $1.03 | $0.97 | $1.01 | $1.01 | 2,534,210 |
| 2024-04-23 | $0.96 | $1.00 | $0.94 | $0.96 | $0.96 | 3,257,134 |
| 2024-04-22 | $1.03 | $1.04 | $0.95 | $0.95 | $0.95 | 2,625,708 |
| 2024-04-19 | $1.04 | $1.07 | $1.01 | $1.01 | $1.01 | 1,970,536 |
| 2024-04-18 | $1.09 | $1.12 | $1.03 | $1.06 | $1.06 | 2,027,317 |
| 2024-04-17 | $1.07 | $1.09 | $1.03 | $1.07 | $1.07 | 3,744,981 |
| 2024-04-16 | $1.13 | $1.13 | $1.06 | $1.07 | $1.07 | 2,467,855 |
| 2024-04-15 | $1.20 | $1.21 | $1.12 | $1.15 | $1.15 | 1,853,333 |
| 2024-04-12 | $1.30 | $1.31 | $1.20 | $1.20 | $1.20 | 2,854,173 |
| 2024-04-11 | $1.32 | $1.34 | $1.26 | $1.32 | $1.32 | 1,855,865 |
| 2024-04-10 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 1,702,626 |
| 2024-04-09 | $1.41 | $1.44 | $1.36 | $1.39 | $1.39 | 2,031,016 |
| 2024-04-08 | $1.46 | $1.49 | $1.40 | $1.41 | $1.41 | 1,551,447 |
| 2024-04-05 | $1.46 | $1.51 | $1.43 | $1.46 | $1.46 | 1,129,242 |
| 2024-04-04 | $1.50 | $1.61 | $1.45 | $1.48 | $1.48 | 3,472,821 |
| 2024-04-03 | $1.38 | $1.48 | $1.34 | $1.47 | $1.47 | 987,104 |
| 2024-04-02 | $1.41 | $1.42 | $1.36 | $1.37 | $1.37 | 955,047 |
| 2024-04-01 | $1.39 | $1.48 | $1.38 | $1.47 | $1.47 | 3,644,139 |
| 2024-03-28 | $1.35 | $1.39 | $1.30 | $1.35 | $1.35 | 3,035,250 |
| 2024-03-27 | $1.35 | $1.37 | $1.32 | $1.33 | $1.33 | 1,762,303 |
| 2024-03-26 | $1.31 | $1.42 | $1.31 | $1.33 | $1.33 | 2,024,227 |
| 2024-03-25 | $1.29 | $1.37 | $1.29 | $1.31 | $1.31 | 1,029,670 |
| 2024-03-22 | $1.40 | $1.40 | $1.32 | $1.32 | $1.32 | 1,861,895 |
| 2024-03-21 | $1.41 | $1.44 | $1.35 | $1.43 | $1.43 | 1,664,367 |
| 2024-03-20 | $1.30 | $1.38 | $1.28 | $1.37 | $1.37 | 1,694,197 |
| 2024-03-19 | $1.30 | $1.32 | $1.25 | $1.31 | $1.31 | 1,530,440 |
| 2024-03-18 | $1.34 | $1.34 | $1.28 | $1.31 | $1.31 | 1,622,245 |
| 2024-03-15 | $1.33 | $1.33 | $1.28 | $1.31 | $1.31 | 1,386,058 |
| 2024-03-14 | $1.36 | $1.37 | $1.29 | $1.30 | $1.30 | 1,881,743 |
| 2024-03-13 | $1.40 | $1.43 | $1.36 | $1.37 | $1.37 | 1,340,229 |
| 2024-03-12 | $1.43 | $1.44 | $1.37 | $1.40 | $1.40 | 2,043,491 |
| 2024-03-11 | $1.48 | $1.51 | $1.39 | $1.40 | $1.40 | 2,507,782 |
| 2024-03-08 | $1.52 | $1.59 | $1.46 | $1.46 | $1.46 | 3,131,711 |
| 2024-03-07 | $1.55 | $1.57 | $1.50 | $1.51 | $1.51 | 2,015,277 |
| 2024-03-06 | $1.56 | $1.58 | $1.51 | $1.53 | $1.53 | 2,000,612 |
| 2024-03-05 | $1.56 | $1.59 | $1.49 | $1.56 | $1.56 | 2,081,991 |
| 2024-03-04 | $1.62 | $1.64 | $1.53 | $1.60 | $1.60 | 2,950,205 |
| 2024-03-01 | $1.67 | $1.67 | $1.51 | $1.62 | $1.62 | 3,649,162 |
| 2024-02-29 | $1.65 | $1.77 | $1.59 | $1.59 | $1.59 | 3,569,630 |
| 2024-02-28 | $1.90 | $1.94 | $1.57 | $1.61 | $1.61 | 6,499,358 |
| 2024-02-27 | $1.65 | $1.70 | $1.62 | $1.68 | $1.68 | 3,058,747 |
| 2024-02-26 | $1.65 | $1.69 | $1.54 | $1.62 | $1.62 | 2,825,638 |
| 2024-02-23 | $1.61 | $1.61 | $1.43 | $1.46 | $1.46 | 4,806,189 |
| 2024-02-22 | $1.67 | $1.67 | $1.58 | $1.62 | $1.62 | 2,717,815 |
| 2024-02-21 | $1.62 | $1.64 | $1.57 | $1.63 | $1.63 | 2,199,844 |
| 2024-02-20 | $1.65 | $1.65 | $1.58 | $1.65 | $1.65 | 2,329,586 |
| 2024-02-16 | $1.68 | $1.70 | $1.63 | $1.67 | $1.67 | 1,202,646 |
| 2024-02-15 | $1.68 | $1.73 | $1.65 | $1.68 | $1.68 | 1,916,243 |
| 2024-02-14 | $1.63 | $1.68 | $1.61 | $1.66 | $1.66 | 3,642,509 |
| 2024-02-13 | $1.70 | $1.70 | $1.57 | $1.58 | $1.58 | 2,413,193 |
| 2024-02-12 | $1.69 | $1.79 | $1.66 | $1.74 | $1.74 | 2,390,204 |
| 2024-02-09 | $1.62 | $1.71 | $1.60 | $1.67 | $1.67 | 1,624,464 |
| 2024-02-08 | $1.56 | $1.67 | $1.55 | $1.64 | $1.64 | 1,999,844 |
| 2024-02-07 | $1.62 | $1.62 | $1.54 | $1.58 | $1.58 | 1,441,228 |
| 2024-02-06 | $1.54 | $1.62 | $1.51 | $1.60 | $1.60 | 2,055,492 |
| 2024-02-05 | $1.67 | $1.67 | $1.53 | $1.54 | $1.54 | 3,991,677 |
| 2024-02-02 | $1.68 | $1.68 | $1.61 | $1.66 | $1.66 | 2,475,076 |
| 2024-02-01 | $1.68 | $1.74 | $1.60 | $1.70 | $1.70 | 4,224,691 |
| 2024-01-31 | $1.68 | $1.83 | $1.61 | $1.71 | $1.71 | 10,805,720 |
| 2024-01-30 | $1.70 | $1.73 | $1.64 | $1.65 | $1.65 | 2,432,152 |
| 2024-01-29 | $1.69 | $1.76 | $1.62 | $1.76 | $1.76 | 3,088,763 |
| 2024-01-26 | $1.74 | $1.77 | $1.68 | $1.69 | $1.69 | 1,451,117 |
| 2024-01-25 | $1.74 | $1.76 | $1.67 | $1.72 | $1.72 | 2,183,589 |
| 2024-01-24 | $1.95 | $1.95 | $1.72 | $1.72 | $1.72 | 6,331,387 |
| 2024-01-23 | $1.85 | $1.95 | $1.85 | $1.92 | $1.92 | 2,642,413 |
| 2024-01-22 | $1.84 | $1.91 | $1.80 | $1.85 | $1.85 | 5,215,978 |
| 2024-01-19 | $1.81 | $1.83 | $1.69 | $1.77 | $1.77 | 4,607,959 |
| 2024-01-18 | $1.81 | $1.90 | $1.69 | $1.76 | $1.76 | 8,272,241 |
| 2024-01-17 | $1.82 | $1.87 | $1.77 | $1.79 | $1.79 | 5,759,624 |
| 2024-01-16 | $1.97 | $1.97 | $1.82 | $1.86 | $1.86 | 3,212,383 |
| 2024-01-12 | $2.09 | $2.21 | $1.92 | $1.95 | $1.95 | 4,290,191 |
| 2024-01-11 | $2.14 | $2.18 | $2.07 | $2.14 | $2.14 | 3,549,031 |
| 2024-01-10 | $2.23 | $2.25 | $2.13 | $2.17 | $2.17 | 3,039,791 |
| 2024-01-09 | $2.28 | $2.33 | $2.20 | $2.22 | $2.22 | 2,911,832 |
| 2024-01-08 | $2.22 | $2.30 | $2.17 | $2.28 | $2.28 | 4,014,995 |
| 2024-01-05 | $2.37 | $2.41 | $2.29 | $2.33 | $2.33 | 3,070,180 |
| 2024-01-04 | $2.40 | $2.47 | $2.26 | $2.41 | $2.41 | 4,930,568 |
| 2024-01-03 | $2.50 | $2.58 | $2.40 | $2.45 | $2.45 | 5,559,711 |
| 2024-01-02 | $2.51 | $2.82 | $2.45 | $2.58 | $2.58 | 6,648,399 |
| 2023-12-29 | $2.64 | $2.65 | $2.48 | $2.53 | $2.53 | 4,580,278 |
| 2023-12-28 | $2.75 | $2.80 | $2.63 | $2.68 | $2.68 | 2,321,414 |
| 2023-12-27 | $2.56 | $2.76 | $2.55 | $2.74 | $2.74 | 4,227,560 |
| 2023-12-26 | $2.61 | $2.66 | $2.53 | $2.55 | $2.55 | 3,272,855 |
| 2023-12-22 | $2.62 | $2.73 | $2.56 | $2.60 | $2.60 | 5,184,776 |
| 2023-12-21 | $2.69 | $2.73 | $2.50 | $2.59 | $2.59 | 4,807,410 |
| 2023-12-20 | $2.67 | $2.97 | $2.54 | $2.55 | $2.55 | 9,945,901 |
| 2023-12-19 | $2.60 | $2.72 | $2.54 | $2.65 | $2.65 | 4,076,273 |
| 2023-12-18 | $2.71 | $2.72 | $2.49 | $2.55 | $2.55 | 7,334,424 |
| 2023-12-15 | $2.97 | $2.99 | $2.65 | $2.66 | $2.66 | 11,876,209 |
| 2023-12-14 | $2.67 | $2.96 | $2.66 | $2.88 | $2.88 | 9,136,183 |
| 2023-12-13 | $2.67 | $2.72 | $2.33 | $2.52 | $2.52 | 13,408,359 |
| 2023-12-12 | $2.37 | $2.66 | $2.29 | $2.60 | $2.60 | 20,928,044 |
| 2023-12-11 | $2.19 | $2.39 | $2.03 | $2.30 | $2.30 | 29,087,219 |
| 2023-12-08 | $1.77 | $1.82 | $1.74 | $1.80 | $1.80 | 1,067,205 |
| 2023-12-07 | $1.79 | $1.82 | $1.75 | $1.79 | $1.79 | 1,210,824 |
| 2023-12-06 | $1.75 | $1.89 | $1.75 | $1.79 | $1.79 | 2,536,477 |
| 2023-12-05 | $1.74 | $1.81 | $1.72 | $1.75 | $1.75 | 1,289,137 |
| 2023-12-04 | $1.76 | $1.81 | $1.73 | $1.79 | $1.79 | 1,578,441 |
| 2023-12-01 | $1.71 | $1.80 | $1.65 | $1.78 | $1.78 | 3,050,624 |
| 2023-11-30 | $1.79 | $1.86 | $1.70 | $1.71 | $1.71 | 9,021,953 |
| 2023-11-29 | $1.84 | $1.91 | $1.77 | $1.78 | $1.78 | 3,697,172 |
| 2023-11-28 | $1.86 | $1.87 | $1.74 | $1.81 | $1.81 | 2,521,049 |
| 2023-11-27 | $1.95 | $1.95 | $1.83 | $1.88 | $1.88 | 2,142,798 |
| 2023-11-24 | $1.96 | $2.01 | $1.88 | $1.99 | $1.99 | 1,044,170 |
| 2023-11-22 | $2.00 | $2.02 | $1.85 | $1.92 | $1.92 | 4,048,098 |
| 2023-11-21 | $2.06 | $2.06 | $1.91 | $1.92 | $1.92 | 1,469,894 |
| 2023-11-20 | $2.19 | $2.19 | $2.04 | $2.06 | $2.06 | 2,588,969 |
| 2023-11-17 | $1.91 | $2.20 | $1.87 | $2.19 | $2.19 | 2,795,512 |
| 2023-11-16 | $2.09 | $2.09 | $1.83 | $1.85 | $1.85 | 2,319,992 |
| 2023-11-15 | $2.15 | $2.23 | $2.06 | $2.07 | $2.07 | 2,765,489 |
| 2023-11-14 | $2.05 | $2.16 | $1.99 | $2.14 | $2.14 | 4,495,885 |
| 2023-11-13 | $1.86 | $1.99 | $1.79 | $1.96 | $1.96 | 2,160,394 |
| 2023-11-10 | $1.75 | $1.86 | $1.71 | $1.85 | $1.85 | 1,685,491 |
| 2023-11-09 | $1.81 | $1.84 | $1.71 | $1.74 | $1.74 | 2,670,848 |
| 2023-11-08 | $1.83 | $1.89 | $1.71 | $1.84 | $1.84 | 3,124,284 |
| 2023-11-07 | $1.71 | $1.72 | $1.64 | $1.66 | $1.66 | 1,651,178 |
| 2023-11-06 | $1.82 | $1.82 | $1.63 | $1.69 | $1.69 | 3,422,564 |
| 2023-11-03 | $1.59 | $1.70 | $1.59 | $1.60 | $1.60 | 2,092,133 |
| 2023-11-02 | $1.46 | $1.60 | $1.46 | $1.59 | $1.59 | 1,680,132 |
| 2023-11-01 | $1.45 | $1.51 | $1.37 | $1.42 | $1.42 | 1,533,140 |
| 2023-10-31 | $1.31 | $1.53 | $1.31 | $1.50 | $1.50 | 5,156,131 |
| 2023-10-30 | $1.37 | $1.40 | $1.30 | $1.35 | $1.35 | 1,224,618 |
| 2023-10-27 | $1.39 | $1.48 | $1.34 | $1.35 | $1.35 | 1,670,344 |
| 2023-10-26 | $1.44 | $1.48 | $1.36 | $1.38 | $1.38 | 1,596,009 |
| 2023-10-25 | $1.44 | $1.55 | $1.39 | $1.43 | $1.43 | 2,864,290 |
| 2023-10-24 | $1.37 | $1.47 | $1.37 | $1.44 | $1.44 | 1,317,004 |
| 2023-10-23 | $1.36 | $1.44 | $1.30 | $1.37 | $1.37 | 1,243,172 |
| 2023-10-20 | $1.41 | $1.42 | $1.30 | $1.40 | $1.40 | 3,197,856 |
| 2023-10-19 | $1.45 | $1.49 | $1.40 | $1.42 | $1.42 | 1,916,409 |
| 2023-10-18 | $1.60 | $1.61 | $1.49 | $1.50 | $1.50 | 1,981,695 |
| 2023-10-17 | $1.60 | $1.69 | $1.60 | $1.62 | $1.62 | 1,354,682 |
| 2023-10-16 | $1.59 | $1.65 | $1.57 | $1.63 | $1.63 | 846,792 |
| 2023-10-13 | $1.60 | $1.63 | $1.54 | $1.57 | $1.57 | 1,600,458 |
| 2023-10-12 | $1.69 | $1.72 | $1.57 | $1.58 | $1.58 | 1,578,776 |
| 2023-10-11 | $1.82 | $1.88 | $1.68 | $1.68 | $1.68 | 1,147,027 |
| 2023-10-10 | $1.67 | $1.85 | $1.67 | $1.80 | $1.80 | 994,476 |
| 2023-10-09 | $1.67 | $1.71 | $1.52 | $1.69 | $1.69 | 2,561,169 |
| 2023-10-06 | $1.80 | $1.82 | $1.72 | $1.73 | $1.73 | 2,029,986 |
| 2023-10-05 | $1.91 | $1.92 | $1.75 | $1.78 | $1.78 | 1,694,083 |
| 2023-10-04 | $1.88 | $1.92 | $1.85 | $1.88 | $1.88 | 5,811,919 |
| 2023-10-03 | $1.91 | $1.93 | $1.86 | $1.89 | $1.89 | 2,204,883 |
| 2023-10-02 | $1.93 | $1.99 | $1.90 | $1.94 | $1.94 | 1,122,674 |
| 2023-09-29 | $1.91 | $2.00 | $1.90 | $1.95 | $1.95 | 2,098,348 |
| 2023-09-28 | $1.86 | $1.93 | $1.78 | $1.91 | $1.91 | 2,117,362 |
| 2023-09-27 | $1.81 | $1.81 | $1.70 | $1.79 | $1.79 | 2,811,232 |
| 2023-09-26 | $1.94 | $1.94 | $1.73 | $1.74 | $1.74 | 3,054,037 |
| 2023-09-25 | $1.96 | $2.01 | $1.90 | $1.95 | $1.95 | 2,765,736 |
| 2023-09-22 | $1.94 | $2.01 | $1.91 | $1.96 | $1.96 | 1,606,056 |
| 2023-09-21 | $2.02 | $2.04 | $1.92 | $1.93 | $1.93 | 2,760,920 |
| 2023-09-20 | $2.10 | $2.18 | $2.04 | $2.05 | $2.05 | 1,007,520 |
| 2023-09-19 | $2.14 | $2.14 | $2.04 | $2.09 | $2.09 | 1,628,141 |
| 2023-09-18 | $2.19 | $2.20 | $2.11 | $2.15 | $2.15 | 1,223,313 |
| 2023-09-15 | $2.19 | $2.25 | $2.17 | $2.22 | $2.22 | 1,164,402 |
| 2023-09-14 | $2.16 | $2.22 | $2.11 | $2.21 | $2.21 | 1,720,395 |
| 2023-09-13 | $2.22 | $2.22 | $2.13 | $2.17 | $2.17 | 1,727,103 |
| 2023-09-12 | $2.26 | $2.34 | $2.20 | $2.22 | $2.22 | 1,695,340 |
| 2023-09-11 | $2.32 | $2.32 | $2.21 | $2.26 | $2.26 | 1,670,617 |
| 2023-09-08 | $2.35 | $2.36 | $2.17 | $2.24 | $2.24 | 2,240,227 |
| 2023-09-07 | $2.36 | $2.37 | $2.23 | $2.35 | $2.35 | 2,276,854 |
| 2023-09-06 | $2.44 | $2.51 | $2.33 | $2.36 | $2.36 | 2,604,285 |
| 2023-09-05 | $2.36 | $2.50 | $2.34 | $2.44 | $2.44 | 3,129,937 |
| 2023-09-01 | $2.30 | $2.37 | $2.27 | $2.36 | $2.36 | 2,044,907 |
| 2023-08-31 | $2.36 | $2.41 | $2.27 | $2.29 | $2.29 | 2,017,638 |
| 2023-08-30 | $2.37 | $2.41 | $2.29 | $2.36 | $2.36 | 2,722,764 |
| 2023-08-29 | $2.23 | $2.40 | $2.19 | $2.39 | $2.39 | 5,239,013 |
| 2023-08-28 | $2.16 | $2.22 | $2.14 | $2.22 | $2.22 | 3,021,571 |
| 2023-08-25 | $2.12 | $2.17 | $2.00 | $2.15 | $2.15 | 4,043,184 |
| 2023-08-24 | $2.33 | $2.33 | $2.07 | $2.08 | $2.08 | 3,996,593 |
| 2023-08-23 | $2.11 | $2.29 | $2.06 | $2.29 | $2.29 | 6,512,928 |
| 2023-08-22 | $2.16 | $2.23 | $2.07 | $2.10 | $2.10 | 4,573,200 |
| 2023-08-21 | $2.19 | $2.23 | $2.09 | $2.16 | $2.16 | 3,490,835 |
| 2023-08-18 | $2.15 | $2.22 | $2.10 | $2.15 | $2.15 | 4,310,942 |
| 2023-08-17 | $2.28 | $2.28 | $2.15 | $2.15 | $2.15 | 3,077,431 |
| 2023-08-16 | $2.20 | $2.29 | $2.15 | $2.23 | $2.23 | 6,258,738 |
| 2023-08-15 | $2.29 | $2.35 | $2.20 | $2.21 | $2.21 | 5,657,206 |
| 2023-08-14 | $2.39 | $2.40 | $2.24 | $2.30 | $2.30 | 6,041,964 |
| 2023-08-11 | $2.35 | $2.44 | $2.25 | $2.32 | $2.32 | 6,723,307 |
| 2023-08-10 | $2.43 | $2.54 | $2.18 | $2.26 | $2.26 | 29,974,090 |
| 2023-08-09 | $3.39 | $3.39 | $3.11 | $3.14 | $3.14 | 3,577,307 |
| 2023-08-08 | $3.41 | $3.47 | $3.30 | $3.41 | $3.41 | 1,940,906 |
| 2023-08-07 | $3.75 | $3.75 | $3.40 | $3.53 | $3.53 | 2,850,868 |
| 2023-08-04 | $3.88 | $3.94 | $3.68 | $3.71 | $3.71 | 2,275,961 |
| 2023-08-03 | $4.07 | $4.07 | $3.73 | $3.89 | $3.89 | 2,924,949 |
| 2023-08-02 | $4.04 | $4.39 | $3.88 | $4.07 | $4.07 | 7,314,451 |
| 2023-08-01 | $4.08 | $4.20 | $3.88 | $4.03 | $4.03 | 6,694,884 |
| 2023-07-31 | $3.77 | $4.19 | $3.62 | $4.10 | $4.10 | 20,795,501 |
| 2023-07-28 | $3.34 | $3.47 | $3.23 | $3.41 | $3.41 | 4,664,821 |
| 2023-07-27 | $3.31 | $3.33 | $3.12 | $3.13 | $3.13 | 1,671,857 |
| 2023-07-26 | $3.25 | $3.31 | $3.18 | $3.26 | $3.26 | 1,354,529 |
| 2023-07-25 | $3.26 | $3.35 | $3.23 | $3.26 | $3.26 | 1,072,231 |
| 2023-07-24 | $3.24 | $3.30 | $3.17 | $3.25 | $3.25 | 997,933 |
| 2023-07-21 | $3.29 | $3.37 | $3.13 | $3.21 | $3.21 | 982,666 |
| 2023-07-20 | $3.33 | $3.38 | $3.21 | $3.24 | $3.24 | 1,795,547 |
| 2023-07-19 | $3.43 | $3.47 | $3.36 | $3.38 | $3.38 | 2,416,895 |
| 2023-07-18 | $3.30 | $3.42 | $3.26 | $3.39 | $3.39 | 1,251,045 |
| 2023-07-17 | $3.17 | $3.30 | $3.02 | $3.29 | $3.29 | 1,466,502 |
| 2023-07-14 | $3.37 | $3.42 | $3.08 | $3.17 | $3.17 | 1,870,189 |
| 2023-07-13 | $3.53 | $3.56 | $3.35 | $3.37 | $3.37 | 1,763,532 |
| 2023-07-12 | $3.50 | $3.60 | $3.38 | $3.47 | $3.47 | 2,960,433 |
| 2023-07-11 | $3.49 | $3.62 | $3.34 | $3.37 | $3.37 | 3,260,416 |
| 2023-07-10 | $3.15 | $3.46 | $3.05 | $3.45 | $3.45 | 2,781,291 |
| 2023-07-07 | $2.87 | $3.15 | $2.87 | $3.15 | $3.15 | 1,663,394 |
| 2023-07-06 | $2.77 | $2.92 | $2.69 | $2.91 | $2.91 | 1,599,970 |
| 2023-07-05 | $2.92 | $2.92 | $2.76 | $2.80 | $2.80 | 1,068,418 |
| 2023-07-03 | $2.86 | $2.97 | $2.86 | $2.95 | $2.95 | 570,227 |
| 2023-06-30 | $2.87 | $2.91 | $2.82 | $2.84 | $2.84 | 1,224,657 |
| 2023-06-29 | $2.63 | $2.83 | $2.57 | $2.83 | $2.83 | 1,104,312 |
| 2023-06-28 | $2.62 | $2.66 | $2.56 | $2.63 | $2.63 | 784,458 |
| 2023-06-27 | $2.55 | $2.67 | $2.49 | $2.65 | $2.65 | 964,026 |
| 2023-06-26 | $2.57 | $2.64 | $2.51 | $2.53 | $2.53 | 911,843 |
| 2023-06-23 | $2.61 | $2.67 | $2.57 | $2.60 | $2.60 | 791,217 |
| 2023-06-22 | $2.63 | $2.67 | $2.55 | $2.64 | $2.64 | 864,459 |
| 2023-06-21 | $2.79 | $2.81 | $2.62 | $2.66 | $2.66 | 1,427,956 |
| 2023-06-20 | $3.12 | $3.12 | $2.74 | $2.79 | $2.79 | 2,967,974 |
| 2023-06-16 | $3.04 | $3.21 | $2.99 | $3.10 | $3.10 | 4,966,672 |
| 2023-06-15 | $2.86 | $3.00 | $2.79 | $3.00 | $3.00 | 1,428,361 |
| 2023-06-14 | $2.98 | $3.02 | $2.83 | $2.84 | $2.84 | 1,303,061 |
| 2023-06-13 | $2.91 | $3.00 | $2.87 | $2.99 | $2.99 | 2,522,412 |
| 2023-06-12 | $2.84 | $2.94 | $2.79 | $2.85 | $2.85 | 2,243,830 |
| 2023-06-09 | $2.92 | $2.96 | $2.79 | $2.80 | $2.80 | 956,679 |
| 2023-06-08 | $2.88 | $2.90 | $2.71 | $2.89 | $2.89 | 1,088,078 |
| 2023-06-07 | $2.98 | $3.01 | $2.87 | $2.91 | $2.91 | 1,411,800 |
| 2023-06-06 | $2.80 | $2.97 | $2.77 | $2.95 | $2.95 | 1,733,527 |
| 2023-06-05 | $3.10 | $3.10 | $2.75 | $2.82 | $2.82 | 1,744,227 |
| 2023-06-02 | $3.00 | $3.07 | $2.91 | $3.04 | $3.04 | 1,613,768 |
| 2023-06-01 | $2.95 | $3.06 | $2.88 | $2.93 | $2.93 | 1,075,131 |
| 2023-05-31 | $3.06 | $3.09 | $2.87 | $2.94 | $2.94 | 1,574,772 |
| 2023-05-30 | $2.88 | $3.10 | $2.85 | $3.06 | $3.06 | 2,338,768 |
| 2023-05-26 | $2.69 | $2.84 | $2.66 | $2.81 | $2.81 | 1,228,933 |
| 2023-05-25 | $2.75 | $2.76 | $2.60 | $2.67 | $2.67 | 891,183 |
| 2023-05-24 | $2.78 | $2.80 | $2.59 | $2.72 | $2.72 | 1,484,478 |
| 2023-05-23 | $2.83 | $2.95 | $2.80 | $2.84 | $2.84 | 2,028,112 |
| 2023-05-22 | $2.64 | $2.89 | $2.61 | $2.84 | $2.84 | 1,851,585 |
| 2023-05-19 | $2.92 | $2.95 | $2.54 | $2.62 | $2.62 | 2,623,528 |
| 2023-05-18 | $2.98 | $3.16 | $2.90 | $2.91 | $2.91 | 2,291,291 |
| 2023-05-17 | $2.45 | $2.96 | $2.31 | $2.91 | $2.91 | 3,235,073 |
| 2023-05-16 | $2.73 | $2.83 | $2.64 | $2.72 | $2.72 | 4,395,824 |
| 2023-05-15 | $2.54 | $2.73 | $2.50 | $2.71 | $2.71 | 2,032,553 |
| 2023-05-12 | $2.43 | $2.55 | $2.36 | $2.51 | $2.51 | 1,356,395 |
| 2023-05-11 | $2.47 | $2.47 | $2.37 | $2.40 | $2.40 | 1,209,086 |
| 2023-05-10 | $2.55 | $2.58 | $2.41 | $2.47 | $2.47 | 1,608,893 |
| 2023-05-09 | $2.55 | $2.56 | $2.38 | $2.51 | $2.51 | 1,227,971 |
| 2023-05-08 | $2.37 | $2.56 | $2.35 | $2.55 | $2.55 | 2,250,745 |
| 2023-05-05 | $2.20 | $2.39 | $2.19 | $2.35 | $2.35 | 2,685,671 |
| 2023-05-04 | $2.20 | $2.26 | $2.09 | $2.18 | $2.18 | 2,535,266 |
| 2023-05-03 | $2.18 | $2.31 | $2.11 | $2.25 | $2.25 | 3,505,429 |
| 2023-05-02 | $2.32 | $2.32 | $2.12 | $2.18 | $2.18 | 2,978,710 |
| 2023-05-01 | $2.50 | $2.51 | $2.30 | $2.34 | $2.34 | 1,843,829 |
| 2023-04-28 | $2.60 | $2.67 | $2.48 | $2.50 | $2.50 | 1,586,976 |
| 2023-04-27 | $2.59 | $2.64 | $2.45 | $2.61 | $2.61 | 2,217,730 |
| 2023-04-26 | $2.59 | $2.65 | $2.54 | $2.58 | $2.58 | 1,093,298 |
| 2023-04-25 | $2.67 | $2.69 | $2.53 | $2.59 | $2.59 | 5,947,458 |
| 2023-04-24 | $2.60 | $2.72 | $2.58 | $2.70 | $2.70 | 1,337,466 |
| 2023-04-21 | $2.61 | $2.66 | $2.57 | $2.62 | $2.62 | 1,334,170 |
| 2023-04-20 | $2.76 | $2.76 | $2.55 | $2.61 | $2.61 | 1,867,245 |
| 2023-04-19 | $2.86 | $2.90 | $2.76 | $2.80 | $2.80 | 1,041,121 |
| 2023-04-18 | $2.89 | $2.93 | $2.79 | $2.91 | $2.91 | 1,436,916 |
| 2023-04-17 | $2.88 | $2.93 | $2.74 | $2.89 | $2.89 | 2,449,125 |
| 2023-04-14 | $3.00 | $3.00 | $2.82 | $2.89 | $2.89 | 1,399,959 |
| 2023-04-13 | $2.97 | $3.07 | $2.94 | $3.01 | $3.01 | 1,312,849 |
| 2023-04-12 | $3.05 | $3.09 | $2.90 | $2.93 | $2.93 | 1,450,508 |
| 2023-04-11 | $3.08 | $3.15 | $3.01 | $3.05 | $3.05 | 1,350,292 |
| 2023-04-10 | $3.00 | $3.10 | $2.93 | $3.08 | $3.08 | 1,534,628 |
| 2023-04-06 | $3.07 | $3.07 | $2.97 | $3.03 | $3.03 | 1,111,108 |
| 2023-04-05 | $3.15 | $3.16 | $3.02 | $3.09 | $3.09 | 1,386,353 |
| 2023-04-04 | $3.32 | $3.33 | $3.03 | $3.11 | $3.11 | 1,763,273 |
| 2023-04-03 | $3.53 | $3.65 | $3.29 | $3.33 | $3.33 | 1,296,707 |
| 2023-03-31 | $3.30 | $3.54 | $3.27 | $3.50 | $3.50 | 1,591,778 |
| 2023-03-30 | $3.30 | $3.46 | $3.25 | $3.28 | $3.28 | 1,722,472 |
| 2023-03-29 | $3.19 | $3.32 | $3.15 | $3.28 | $3.28 | 1,503,126 |
| 2023-03-28 | $3.25 | $3.27 | $3.12 | $3.17 | $3.17 | 1,669,454 |
| 2023-03-27 | $3.42 | $3.43 | $3.14 | $3.25 | $3.25 | 3,239,761 |
| 2023-03-24 | $3.54 | $3.56 | $3.29 | $3.40 | $3.40 | 1,818,716 |
| 2023-03-23 | $3.65 | $3.69 | $3.47 | $3.55 | $3.55 | 1,506,016 |
| 2023-03-22 | $3.81 | $3.81 | $3.60 | $3.60 | $3.60 | 1,323,591 |
| 2023-03-21 | $3.73 | $3.84 | $3.61 | $3.78 | $3.78 | 1,156,546 |
| 2023-03-20 | $3.85 | $3.85 | $3.61 | $3.70 | $3.70 | 1,649,712 |
| 2023-03-17 | $3.85 | $3.91 | $3.77 | $3.87 | $3.87 | 1,360,656 |
| 2023-03-16 | $3.78 | $3.91 | $3.69 | $3.90 | $3.90 | 996,497 |
| 2023-03-15 | $3.78 | $3.85 | $3.71 | $3.82 | $3.82 | 814,631 |
| 2023-03-14 | $3.98 | $4.05 | $3.74 | $3.86 | $3.86 | 1,192,488 |
| 2023-03-13 | $3.88 | $4.04 | $3.78 | $3.94 | $3.94 | 977,285 |
| 2023-03-10 | $3.96 | $4.10 | $3.89 | $3.97 | $3.97 | 952,510 |
| 2023-03-09 | $4.14 | $4.15 | $3.95 | $3.98 | $3.98 | 770,512 |
| 2023-03-08 | $4.05 | $4.13 | $3.93 | $4.12 | $4.12 | 910,653 |
| 2023-03-07 | $4.10 | $4.16 | $3.95 | $3.99 | $3.99 | 977,782 |
| 2023-03-06 | $4.37 | $4.44 | $4.11 | $4.15 | $4.15 | 936,541 |
| 2023-03-03 | $4.00 | $4.33 | $3.95 | $4.31 | $4.31 | 2,005,299 |
| 2023-03-02 | $3.99 | $4.00 | $3.76 | $3.97 | $3.97 | 1,865,990 |
| 2023-03-01 | $4.56 | $4.60 | $3.87 | $4.04 | $4.04 | 4,482,808 |
| 2023-02-28 | $4.63 | $4.84 | $4.53 | $4.75 | $4.75 | 1,718,261 |
| 2023-02-27 | $4.38 | $4.63 | $4.38 | $4.57 | $4.57 | 1,539,826 |
| 2023-02-24 | $4.20 | $4.38 | $4.15 | $4.32 | $4.32 | 921,644 |
| 2023-02-23 | $4.36 | $4.42 | $4.13 | $4.26 | $4.26 | 1,302,865 |
| 2023-02-22 | $4.24 | $4.35 | $4.12 | $4.31 | $4.31 | 1,101,089 |
| 2023-02-21 | $4.37 | $4.43 | $4.20 | $4.22 | $4.22 | 858,493 |
| 2023-02-17 | $4.39 | $4.45 | $4.31 | $4.41 | $4.41 | 870,008 |
| 2023-02-16 | $4.52 | $4.64 | $4.38 | $4.43 | $4.43 | 1,131,975 |
| 2023-02-15 | $4.52 | $4.61 | $4.46 | $4.60 | $4.60 | 1,033,013 |
| 2023-02-14 | $4.51 | $4.62 | $4.37 | $4.57 | $4.57 | 1,170,099 |
| 2023-02-13 | $4.72 | $4.72 | $4.43 | $4.54 | $4.54 | 1,311,449 |
| 2023-02-10 | $4.75 | $4.79 | $4.52 | $4.68 | $4.68 | 1,532,950 |
| 2023-02-09 | $5.19 | $5.26 | $4.78 | $4.83 | $4.83 | 1,225,177 |
| 2023-02-08 | $5.17 | $5.26 | $5.06 | $5.08 | $5.08 | 694,471 |
| 2023-02-07 | $5.44 | $5.45 | $5.10 | $5.22 | $5.22 | 1,769,472 |
| 2023-02-06 | $5.52 | $5.60 | $5.34 | $5.45 | $5.45 | 1,177,940 |
| 2023-02-03 | $5.59 | $5.93 | $5.53 | $5.64 | $5.64 | 1,543,932 |
| 2023-02-02 | $5.78 | $6.14 | $5.72 | $5.80 | $5.80 | 7,578,435 |
| 2023-02-01 | $5.60 | $5.74 | $5.27 | $5.59 | $5.59 | 2,392,147 |
| 2023-01-31 | $5.07 | $5.74 | $5.04 | $5.58 | $5.58 | 5,229,187 |
| 2023-01-30 | $5.28 | $5.28 | $4.98 | $5.08 | $5.08 | 1,519,810 |
| 2023-01-27 | $5.07 | $5.43 | $5.05 | $5.33 | $5.33 | 1,853,385 |
| 2023-01-26 | $5.33 | $5.43 | $5.10 | $5.12 | $5.12 | 1,080,522 |
| 2023-01-25 | $5.14 | $5.28 | $4.92 | $5.24 | $5.24 | 1,321,670 |
| 2023-01-24 | $5.34 | $5.43 | $5.24 | $5.28 | $5.28 | 703,942 |
| 2023-01-23 | $5.28 | $5.48 | $5.26 | $5.37 | $5.37 | 1,224,296 |
| 2023-01-20 | $5.20 | $5.47 | $5.11 | $5.26 | $5.26 | 1,298,426 |
| 2023-01-19 | $5.20 | $5.27 | $4.82 | $5.13 | $5.13 | 2,825,139 |
| 2023-01-18 | $5.31 | $5.49 | $5.19 | $5.25 | $5.25 | 3,093,251 |
| 2023-01-17 | $5.09 | $5.35 | $5.01 | $5.27 | $5.27 | 1,450,930 |
| 2023-01-13 | $4.75 | $5.20 | $4.75 | $5.09 | $5.09 | 1,685,997 |
| 2023-01-12 | $4.69 | $4.84 | $4.50 | $4.81 | $4.81 | 1,151,254 |
| 2023-01-11 | $4.49 | $4.67 | $4.35 | $4.67 | $4.67 | 1,099,969 |
| 2023-01-10 | $4.18 | $4.48 | $4.12 | $4.46 | $4.46 | 1,029,631 |
| 2023-01-09 | $4.16 | $4.28 | $4.13 | $4.24 | $4.24 | 1,012,884 |
| 2023-01-06 | $4.04 | $4.14 | $3.96 | $4.12 | $4.12 | 1,399,760 |
| 2023-01-05 | $3.97 | $4.04 | $3.92 | $3.97 | $3.97 | 983,662 |
| 2023-01-04 | $3.86 | $3.98 | $3.76 | $3.97 | $3.97 | 946,766 |
| 2023-01-03 | $3.99 | $4.08 | $3.74 | $3.85 | $3.85 | 1,845,924 |
| 2022-12-30 | $3.81 | $3.93 | $3.70 | $3.93 | $3.93 | 2,544,747 |
| 2022-12-29 | $3.65 | $3.80 | $3.61 | $3.77 | $3.77 | 2,636,184 |
| 2022-12-28 | $3.54 | $3.70 | $3.47 | $3.58 | $3.58 | 1,716,885 |
| 2022-12-27 | $3.76 | $3.76 | $3.46 | $3.55 | $3.55 | 2,231,783 |
| 2022-12-23 | $3.81 | $3.81 | $3.68 | $3.72 | $3.72 | 854,951 |
| 2022-12-22 | $3.83 | $3.88 | $3.67 | $3.83 | $3.83 | 1,440,971 |
| 2022-12-21 | $3.98 | $4.01 | $3.85 | $3.90 | $3.90 | 840,344 |
| 2022-12-20 | $4.03 | $4.13 | $3.88 | $3.93 | $3.93 | 1,240,968 |
| 2022-12-19 | $4.34 | $4.36 | $3.99 | $4.08 | $4.08 | 1,266,495 |
| 2022-12-16 | $4.40 | $4.52 | $4.32 | $4.34 | $4.34 | 1,037,407 |
| 2022-12-15 | $4.53 | $4.56 | $4.40 | $4.41 | $4.41 | 762,836 |
| 2022-12-14 | $4.74 | $4.76 | $4.55 | $4.61 | $4.61 | 712,872 |
| 2022-12-13 | $5.00 | $5.05 | $4.65 | $4.73 | $4.73 | 766,724 |
| 2022-12-12 | $4.70 | $4.85 | $4.59 | $4.79 | $4.79 | 583,120 |
| 2022-12-09 | $4.76 | $5.02 | $4.71 | $4.71 | $4.71 | 607,285 |
| 2022-12-08 | $4.95 | $5.01 | $4.65 | $4.81 | $4.81 | 819,946 |
| 2022-12-07 | $5.01 | $5.05 | $4.87 | $4.93 | $4.93 | 734,476 |
| 2022-12-06 | $5.40 | $5.43 | $5.05 | $5.10 | $5.10 | 1,021,082 |
| 2022-12-05 | $5.47 | $5.52 | $5.34 | $5.42 | $5.42 | 760,598 |
| 2022-12-02 | $5.35 | $5.50 | $5.28 | $5.47 | $5.47 | 824,681 |
| 2022-12-01 | $5.39 | $5.60 | $5.21 | $5.51 | $5.51 | 1,596,420 |
| 2022-11-30 | $5.10 | $5.42 | $5.08 | $5.37 | $5.37 | 6,122,858 |
| 2022-11-29 | $5.18 | $5.21 | $5.02 | $5.11 | $5.11 | 862,134 |
| 2022-11-28 | $5.35 | $5.40 | $5.17 | $5.18 | $5.18 | 731,596 |
| 2022-11-25 | $5.23 | $5.48 | $5.14 | $5.44 | $5.44 | 483,382 |
| 2022-11-23 | $5.26 | $5.34 | $5.13 | $5.30 | $5.30 | 744,262 |
| 2022-11-22 | $4.99 | $5.26 | $4.95 | $5.23 | $5.23 | 823,101 |
| 2022-11-21 | $5.13 | $5.13 | $4.84 | $5.01 | $5.01 | 1,066,067 |
| 2022-11-18 | $5.37 | $5.40 | $5.03 | $5.18 | $5.18 | 838,246 |
| 2022-11-17 | $5.32 | $5.40 | $5.15 | $5.28 | $5.28 | 1,102,408 |
| 2022-11-16 | $5.54 | $5.61 | $5.32 | $5.43 | $5.43 | 1,095,634 |
| 2022-11-15 | $5.60 | $5.71 | $5.45 | $5.55 | $5.55 | 1,666,107 |
| 2022-11-14 | $5.39 | $5.59 | $5.14 | $5.45 | $5.45 | 1,827,085 |
| 2022-11-11 | $5.12 | $5.50 | $5.11 | $5.46 | $5.46 | 3,158,273 |
| 2022-11-10 | $4.62 | $5.12 | $4.62 | $5.05 | $5.05 | 3,204,323 |
| 2022-11-09 | $4.45 | $4.52 | $4.15 | $4.43 | $4.43 | 2,359,719 |
| 2022-11-08 | $4.71 | $4.72 | $4.45 | $4.58 | $4.58 | 1,511,209 |
| 2022-11-07 | $4.61 | $4.74 | $4.53 | $4.61 | $4.61 | 1,153,928 |
| 2022-11-04 | $4.61 | $4.66 | $4.49 | $4.60 | $4.60 | 716,787 |
| 2022-11-03 | $4.45 | $4.70 | $4.45 | $4.51 | $4.51 | 678,202 |
| 2022-11-02 | $4.81 | $4.87 | $4.54 | $4.54 | $4.54 | 872,439 |
| 2022-11-01 | $5.12 | $5.13 | $4.67 | $4.68 | $4.68 | 894,071 |
| 2022-10-31 | $4.67 | $5.03 | $4.63 | $5.01 | $5.01 | 2,745,789 |
| 2022-10-28 | $4.51 | $4.73 | $4.35 | $4.72 | $4.72 | 1,547,224 |
| 2022-10-27 | $4.61 | $4.64 | $4.42 | $4.43 | $4.43 | 820,128 |
| 2022-10-26 | $4.56 | $4.84 | $4.48 | $4.56 | $4.56 | 1,444,329 |
| 2022-10-25 | $4.51 | $4.74 | $4.51 | $4.64 | $4.64 | 1,209,774 |
| 2022-10-24 | $4.71 | $4.73 | $4.41 | $4.53 | $4.53 | 2,156,547 |
| 2022-10-21 | $4.56 | $4.78 | $4.49 | $4.68 | $4.68 | 1,312,575 |
| 2022-10-20 | $4.50 | $4.69 | $4.50 | $4.60 | $4.60 | 880,775 |
| 2022-10-19 | $4.60 | $4.60 | $4.45 | $4.53 | $4.53 | 1,074,432 |
| 2022-10-18 | $4.85 | $4.92 | $4.56 | $4.65 | $4.65 | 2,779,706 |
| 2022-10-17 | $4.76 | $4.79 | $4.66 | $4.71 | $4.71 | 902,883 |
| 2022-10-14 | $4.78 | $4.84 | $4.53 | $4.57 | $4.57 | 780,111 |
| 2022-10-13 | $4.32 | $4.74 | $4.25 | $4.74 | $4.74 | 1,382,736 |
| 2022-10-12 | $4.62 | $4.62 | $4.41 | $4.54 | $4.54 | 697,206 |
| 2022-10-11 | $4.75 | $4.84 | $4.48 | $4.52 | $4.52 | 1,121,870 |
| 2022-10-10 | $5.04 | $5.04 | $4.77 | $4.81 | $4.81 | 771,234 |
| 2022-10-07 | $5.32 | $5.32 | $5.03 | $5.05 | $5.05 | 911,354 |
| 2022-10-06 | $5.35 | $5.52 | $5.33 | $5.43 | $5.43 | 1,076,010 |
| 2022-10-05 | $5.40 | $5.43 | $5.18 | $5.38 | $5.38 | 614,337 |
| 2022-10-04 | $5.43 | $5.58 | $5.36 | $5.37 | $5.37 | 1,179,936 |
| 2022-10-03 | $5.27 | $5.32 | $5.08 | $5.28 | $5.28 | 863,659 |
| 2022-09-30 | $4.88 | $5.34 | $4.78 | $5.21 | $5.21 | 2,231,307 |
| 2022-09-29 | $5.09 | $5.12 | $4.56 | $4.94 | $4.94 | 3,386,564 |
| 2022-09-28 | $5.18 | $5.46 | $5.16 | $5.35 | $5.35 | 1,758,985 |
| 2022-09-27 | $5.13 | $5.28 | $5.05 | $5.15 | $5.15 | 1,061,552 |
| 2022-09-26 | $5.00 | $5.28 | $4.86 | $4.94 | $4.94 | 1,223,769 |
| 2022-09-23 | $5.17 | $5.27 | $4.91 | $5.08 | $5.08 | 1,327,507 |
| 2022-09-22 | $5.57 | $5.74 | $5.13 | $5.28 | $5.28 | 2,110,953 |
| 2022-09-21 | $5.83 | $5.92 | $5.60 | $5.65 | $5.65 | 1,451,802 |
| 2022-09-20 | $5.89 | $6.19 | $5.77 | $5.78 | $5.78 | 4,883,522 |
| 2022-09-19 | $5.39 | $5.64 | $5.25 | $5.54 | $5.54 | 1,243,612 |
| 2022-09-16 | $5.68 | $5.68 | $5.26 | $5.45 | $5.45 | 1,694,272 |
| 2022-09-15 | $5.38 | $5.91 | $5.38 | $5.81 | $5.81 | 1,925,040 |
| 2022-09-14 | $5.43 | $5.69 | $5.14 | $5.56 | $5.56 | 1,618,017 |
| 2022-09-13 | $5.28 | $5.62 | $5.19 | $5.41 | $5.41 | 2,010,871 |
| 2022-09-12 | $5.60 | $5.67 | $5.41 | $5.57 | $5.57 | 1,475,468 |
| 2022-09-09 | $5.25 | $5.49 | $5.18 | $5.48 | $5.48 | 1,239,149 |
| 2022-09-08 | $5.22 | $5.32 | $5.03 | $5.20 | $5.20 | 3,628,097 |
| 2022-09-07 | $5.01 | $5.13 | $4.96 | $4.99 | $4.99 | 1,067,794 |
| 2022-09-06 | $4.83 | $5.06 | $4.73 | $5.01 | $5.01 | 1,732,906 |
| 2022-09-02 | $4.93 | $4.93 | $4.69 | $4.74 | $4.74 | 978,352 |
| 2022-09-01 | $4.95 | $5.01 | $4.53 | $4.92 | $4.92 | 1,626,991 |
| 2022-08-31 | $4.86 | $5.06 | $4.75 | $5.02 | $5.02 | 1,139,956 |
| 2022-08-30 | $4.95 | $4.99 | $4.68 | $4.83 | $4.83 | 1,042,985 |
| 2022-08-29 | $4.81 | $5.05 | $4.80 | $4.89 | $4.89 | 777,209 |
| 2022-08-26 | $5.06 | $5.07 | $4.84 | $4.90 | $4.90 | 911,153 |
| 2022-08-25 | $5.21 | $5.24 | $5.05 | $5.07 | $5.07 | 1,122,005 |
| 2022-08-24 | $4.88 | $5.21 | $4.83 | $5.16 | $5.16 | 1,082,864 |
| 2022-08-23 | $4.70 | $5.02 | $4.65 | $4.88 | $4.88 | 1,159,335 |
| 2022-08-22 | $4.77 | $4.83 | $4.65 | $4.73 | $4.73 | 1,530,336 |
| 2022-08-19 | $5.10 | $5.17 | $4.84 | $4.86 | $4.86 | 1,828,146 |
| 2022-08-18 | $5.30 | $5.36 | $5.17 | $5.23 | $5.23 | 1,281,843 |
| 2022-08-17 | $5.53 | $5.58 | $5.25 | $5.34 | $5.34 | 1,471,340 |
| 2022-08-16 | $5.87 | $5.88 | $5.59 | $5.60 | $5.60 | 2,246,683 |
| 2022-08-15 | $6.06 | $6.19 | $5.88 | $5.90 | $5.90 | 2,691,126 |
| 2022-08-12 | $5.89 | $6.21 | $5.75 | $6.12 | $6.12 | 2,481,487 |
| 2022-08-11 | $6.05 | $6.11 | $5.63 | $5.74 | $5.74 | 2,641,356 |
| 2022-08-10 | $5.54 | $6.12 | $5.36 | $6.05 | $6.05 | 7,379,891 |
| 2022-08-09 | $5.24 | $5.42 | $5.03 | $5.23 | $5.23 | 1,827,318 |
| 2022-08-08 | $5.41 | $5.45 | $5.23 | $5.24 | $5.24 | 1,199,553 |
| 2022-08-05 | $5.30 | $5.77 | $5.30 | $5.40 | $5.40 | 2,337,531 |
| 2022-08-04 | $5.56 | $5.73 | $5.20 | $5.42 | $5.42 | 2,821,098 |
| 2022-08-03 | $4.90 | $5.61 | $4.79 | $5.47 | $5.47 | 7,474,435 |
| 2022-08-02 | $4.86 | $4.92 | $4.44 | $4.73 | $4.73 | 11,256,008 |
| 2022-08-01 | $3.99 | $4.04 | $3.88 | $4.00 | $4.00 | 765,910 |
| 2022-07-29 | $3.73 | $4.05 | $3.70 | $4.02 | $4.02 | 2,078,819 |
| 2022-07-28 | $3.53 | $3.80 | $3.51 | $3.75 | $3.75 | 798,074 |
| 2022-07-27 | $3.46 | $3.59 | $3.36 | $3.53 | $3.53 | 745,978 |
| 2022-07-26 | $3.42 | $3.45 | $3.30 | $3.40 | $3.40 | 679,358 |
| 2022-07-25 | $3.52 | $3.63 | $3.35 | $3.45 | $3.45 | 838,988 |
| 2022-07-22 | $3.75 | $3.75 | $3.47 | $3.55 | $3.55 | 1,150,605 |
| 2022-07-21 | $3.77 | $3.82 | $3.70 | $3.72 | $3.72 | 1,291,732 |
| 2022-07-20 | $3.72 | $3.95 | $3.72 | $3.77 | $3.77 | 1,293,128 |
| 2022-07-19 | $3.77 | $3.83 | $3.71 | $3.73 | $3.73 | 884,435 |
| 2022-07-18 | $3.84 | $3.99 | $3.65 | $3.71 | $3.71 | 779,395 |
| 2022-07-15 | $3.81 | $3.83 | $3.69 | $3.79 | $3.79 | 655,032 |
| 2022-07-14 | $3.82 | $3.91 | $3.71 | $3.82 | $3.82 | 494,272 |
| 2022-07-13 | $3.70 | $3.90 | $3.61 | $3.86 | $3.86 | 601,501 |
| 2022-07-12 | $3.78 | $3.91 | $3.71 | $3.84 | $3.84 | 544,220 |
| 2022-07-11 | $4.02 | $4.03 | $3.75 | $3.77 | $3.77 | 523,974 |
| 2022-07-08 | $4.09 | $4.16 | $3.96 | $4.07 | $4.07 | 777,662 |
| 2022-07-07 | $3.98 | $4.13 | $3.95 | $4.12 | $4.12 | 1,014,073 |
| 2022-07-06 | $4.00 | $4.08 | $3.93 | $3.97 | $3.97 | 786,682 |
| 2022-07-05 | $3.71 | $4.02 | $3.61 | $4.02 | $4.02 | 857,668 |
| 2022-07-01 | $3.92 | $3.98 | $3.82 | $3.83 | $3.83 | 842,227 |
| 2022-06-30 | $3.66 | $3.92 | $3.62 | $3.92 | $3.92 | 1,150,459 |
| 2022-06-29 | $3.85 | $3.89 | $3.70 | $3.73 | $3.73 | 581,057 |
| 2022-06-28 | $3.96 | $4.05 | $3.80 | $3.84 | $3.84 | 549,922 |
| 2022-06-27 | $4.20 | $4.22 | $3.95 | $3.98 | $3.98 | 781,542 |
| 2022-06-24 | $4.22 | $4.31 | $4.08 | $4.16 | $4.16 | 1,701,261 |
| 2022-06-23 | $4.18 | $4.27 | $4.04 | $4.15 | $4.15 | 748,915 |
| 2022-06-22 | $3.95 | $4.21 | $3.92 | $4.13 | $4.13 | 897,720 |
| 2022-06-21 | $3.90 | $4.06 | $3.87 | $4.02 | $4.02 | 1,265,455 |
| 2022-06-17 | $3.71 | $3.93 | $3.70 | $3.82 | $3.82 | 2,949,078 |
| 2022-06-16 | $3.63 | $3.78 | $3.51 | $3.69 | $3.69 | 1,434,477 |
| 2022-06-15 | $3.58 | $3.89 | $3.54 | $3.85 | $3.85 | 1,512,880 |
| 2022-06-14 | $3.47 | $3.59 | $3.40 | $3.55 | $3.55 | 914,326 |
| 2022-06-13 | $3.69 | $3.72 | $3.41 | $3.47 | $3.47 | 1,368,461 |
| 2022-06-10 | $3.85 | $3.97 | $3.78 | $3.79 | $3.79 | 802,185 |
| 2022-06-09 | $4.27 | $4.30 | $3.98 | $4.01 | $4.01 | 1,108,674 |
| 2022-06-08 | $4.16 | $4.36 | $4.12 | $4.30 | $4.30 | 1,294,274 |
| 2022-06-07 | $4.19 | $4.25 | $4.03 | $4.18 | $4.18 | 1,469,466 |
| 2022-06-06 | $4.53 | $4.64 | $4.24 | $4.30 | $4.30 | 1,418,541 |
| 2022-06-03 | $4.50 | $4.57 | $4.32 | $4.42 | $4.42 | 1,239,112 |
| 2022-06-02 | $4.61 | $4.76 | $4.54 | $4.60 | $4.60 | 1,750,981 |
| 2022-06-01 | $4.88 | $4.95 | $4.50 | $4.61 | $4.61 | 1,814,074 |
| 2022-05-31 | $4.55 | $5.05 | $4.47 | $4.88 | $4.88 | 4,235,907 |
| 2022-05-27 | $4.30 | $4.70 | $4.27 | $4.55 | $4.55 | 1,876,333 |
| 2022-05-26 | $4.02 | $4.39 | $3.93 | $4.23 | $4.23 | 2,747,324 |
| 2022-05-25 | $3.82 | $4.09 | $3.80 | $4.03 | $4.03 | 1,081,168 |
| 2022-05-24 | $4.03 | $4.05 | $3.79 | $3.89 | $3.89 | 1,412,262 |
| 2022-05-23 | $4.25 | $4.25 | $3.89 | $4.09 | $4.09 | 1,579,725 |
| 2022-05-20 | $4.35 | $4.40 | $3.91 | $4.13 | $4.13 | 1,397,789 |
| 2022-05-19 | $4.23 | $4.48 | $4.07 | $4.25 | $4.25 | 1,727,521 |
| 2022-05-18 | $4.11 | $4.43 | $4.11 | $4.25 | $4.25 | 2,524,792 |
| 2022-05-17 | $3.90 | $4.38 | $3.86 | $4.35 | $4.35 | 2,897,022 |
| 2022-05-16 | $4.02 | $4.17 | $3.68 | $3.73 | $3.73 | 2,570,753 |
| 2022-05-13 | $3.61 | $4.03 | $3.61 | $4.02 | $4.02 | 2,337,765 |
| 2022-05-12 | $3.41 | $3.59 | $3.30 | $3.48 | $3.48 | 1,410,363 |
| 2022-05-11 | $3.45 | $3.98 | $3.40 | $3.45 | $3.45 | 2,665,768 |
| 2022-05-10 | $4.22 | $4.22 | $3.82 | $4.03 | $4.03 | 3,664,453 |
| 2022-05-09 | $4.11 | $4.17 | $3.93 | $4.04 | $4.04 | 2,992,863 |
| 2022-05-06 | $4.36 | $4.42 | $4.10 | $4.16 | $4.16 | 1,962,313 |
| 2022-05-05 | $5.07 | $5.07 | $4.11 | $4.42 | $4.42 | 4,828,915 |
| 2022-05-04 | $4.85 | $5.14 | $4.58 | $5.12 | $5.12 | 5,149,975 |
| 2022-05-03 | $4.44 | $4.74 | $4.32 | $4.71 | $4.71 | 5,543,652 |
| 2022-05-02 | $4.53 | $4.68 | $4.12 | $4.41 | $4.41 | 30,431,764 |
| 2022-04-29 | $3.64 | $4.04 | $3.64 | $4.04 | $4.04 | 2,069,154 |
| 2022-04-28 | $3.40 | $3.72 | $3.32 | $3.67 | $3.67 | 1,415,355 |
| 2022-04-27 | $3.11 | $3.48 | $3.09 | $3.36 | $3.36 | 1,562,970 |
| 2022-04-26 | $3.15 | $3.18 | $2.94 | $3.12 | $3.12 | 1,007,158 |
| 2022-04-25 | $2.97 | $3.13 | $2.91 | $3.10 | $3.10 | 647,272 |
| 2022-04-22 | $3.10 | $3.13 | $2.89 | $2.94 | $2.94 | 745,365 |
| 2022-04-21 | $3.35 | $3.44 | $3.10 | $3.11 | $3.11 | 444,552 |
| 2022-04-20 | $3.40 | $3.42 | $3.28 | $3.30 | $3.30 | 445,342 |
| 2022-04-19 | $3.20 | $3.44 | $3.19 | $3.35 | $3.35 | 468,371 |
| 2022-04-18 | $3.33 | $3.35 | $3.18 | $3.20 | $3.20 | 549,002 |
| 2022-04-14 | $3.43 | $3.45 | $3.32 | $3.34 | $3.34 | 367,978 |
| 2022-04-13 | $3.33 | $3.48 | $3.27 | $3.44 | $3.44 | 350,816 |
| 2022-04-12 | $3.40 | $3.48 | $3.31 | $3.32 | $3.32 | 384,704 |
| 2022-04-11 | $3.36 | $3.39 | $3.23 | $3.33 | $3.33 | 458,005 |
| 2022-04-08 | $3.56 | $3.56 | $3.32 | $3.35 | $3.35 | 442,994 |
| 2022-04-07 | $3.68 | $3.71 | $3.47 | $3.58 | $3.58 | 503,482 |
| 2022-04-06 | $3.81 | $3.85 | $3.60 | $3.69 | $3.69 | 748,064 |
| 2022-04-05 | $4.13 | $4.15 | $3.80 | $3.92 | $3.92 | 791,625 |
| 2022-04-04 | $3.75 | $4.08 | $3.71 | $4.08 | $4.08 | 1,196,566 |
| 2022-04-01 | $3.63 | $3.76 | $3.61 | $3.69 | $3.69 | 534,631 |
| 2022-03-31 | $3.72 | $3.77 | $3.60 | $3.62 | $3.62 | 493,481 |
| 2022-03-30 | $3.78 | $3.93 | $3.66 | $3.66 | $3.66 | 665,728 |
| 2022-03-29 | $3.73 | $3.82 | $3.69 | $3.79 | $3.79 | 802,475 |
| 2022-03-28 | $3.71 | $3.78 | $3.60 | $3.69 | $3.69 | 359,196 |
| 2022-03-25 | $3.80 | $3.80 | $3.58 | $3.64 | $3.64 | 501,074 |
| 2022-03-24 | $3.75 | $3.80 | $3.69 | $3.76 | $3.76 | 353,417 |
| 2022-03-23 | $3.70 | $3.82 | $3.63 | $3.68 | $3.68 | 662,526 |
| 2022-03-22 | $3.73 | $3.87 | $3.71 | $3.79 | $3.79 | 552,951 |
| 2022-03-21 | $3.74 | $3.78 | $3.65 | $3.70 | $3.70 | 524,753 |
| 2022-03-18 | $3.50 | $3.75 | $3.47 | $3.66 | $3.66 | 775,412 |
| 2022-03-17 | $3.45 | $3.61 | $3.39 | $3.57 | $3.57 | 618,920 |
| 2022-03-16 | $3.40 | $3.53 | $3.34 | $3.46 | $3.46 | 803,257 |
| 2022-03-15 | $3.10 | $3.27 | $3.09 | $3.26 | $3.26 | 594,851 |
| 2022-03-14 | $3.30 | $3.32 | $3.10 | $3.11 | $3.11 | 593,882 |
| 2022-03-11 | $3.60 | $3.62 | $3.32 | $3.32 | $3.32 | 413,159 |
| 2022-03-10 | $3.57 | $3.61 | $3.42 | $3.58 | $3.58 | 711,434 |
| 2022-03-09 | $3.65 | $3.74 | $3.60 | $3.65 | $3.65 | 1,076,787 |
| 2022-03-08 | $3.23 | $3.73 | $3.09 | $3.57 | $3.57 | 1,984,626 |
| 2022-03-07 | $3.32 | $3.36 | $3.16 | $3.25 | $3.25 | 1,390,556 |
| 2022-03-04 | $3.53 | $3.68 | $3.33 | $3.33 | $3.33 | 1,254,731 |
| 2022-03-03 | $3.52 | $3.72 | $3.51 | $3.63 | $3.63 | 1,047,068 |
| 2022-03-02 | $4.00 | $4.03 | $3.46 | $3.57 | $3.57 | 1,333,551 |
| 2022-03-01 | $4.00 | $4.00 | $3.78 | $3.85 | $3.85 | 1,096,473 |
| 2022-02-28 | $4.00 | $4.04 | $3.86 | $4.00 | $4.00 | 1,660,729 |
| 2022-02-25 | $3.98 | $4.00 | $3.85 | $3.95 | $3.95 | 662,404 |
| 2022-02-24 | $3.46 | $3.93 | $3.40 | $3.91 | $3.91 | 1,109,363 |
| 2022-02-23 | $3.87 | $3.89 | $3.60 | $3.64 | $3.64 | 988,861 |
| 2022-02-22 | $4.05 | $4.08 | $3.79 | $3.83 | $3.83 | 795,739 |
| 2022-02-18 | $4.11 | $4.18 | $3.99 | $4.07 | $4.07 | 991,632 |
| 2022-02-17 | $4.14 | $4.18 | $3.99 | $4.11 | $4.11 | 863,689 |
| 2022-02-16 | $4.21 | $4.27 | $4.12 | $4.16 | $4.16 | 719,893 |
| 2022-02-15 | $4.05 | $4.24 | $3.96 | $4.22 | $4.22 | 846,611 |
| 2022-02-14 | $4.10 | $4.13 | $3.93 | $3.97 | $3.97 | 596,375 |
| 2022-02-11 | $4.29 | $4.38 | $4.02 | $4.07 | $4.07 | 939,361 |
| 2022-02-10 | $4.30 | $4.57 | $4.25 | $4.29 | $4.29 | 1,133,625 |
| 2022-02-09 | $4.38 | $4.41 | $4.16 | $4.38 | $4.38 | 1,417,540 |
| 2022-02-08 | $4.13 | $4.27 | $4.02 | $4.26 | $4.26 | 1,267,131 |
| 2022-02-07 | $4.18 | $4.35 | $4.03 | $4.06 | $4.06 | 911,807 |
| 2022-02-04 | $4.09 | $4.20 | $4.00 | $4.15 | $4.15 | 888,411 |
| 2022-02-03 | $4.00 | $4.09 | $3.92 | $4.07 | $4.07 | 1,165,414 |
| 2022-02-02 | $4.25 | $4.27 | $4.04 | $4.16 | $4.16 | 1,561,200 |
| 2022-02-01 | $4.10 | $4.28 | $3.85 | $4.21 | $4.21 | 1,564,177 |
| 2022-01-31 | $3.74 | $4.11 | $3.74 | $4.04 | $4.04 | 6,789,941 |
| 2022-01-28 | $3.39 | $3.79 | $3.35 | $3.74 | $3.74 | 2,704,137 |
| 2022-01-27 | $3.60 | $3.69 | $3.36 | $3.40 | $3.40 | 1,907,414 |
| 2022-01-26 | $3.55 | $3.76 | $3.43 | $3.55 | $3.55 | 2,978,240 |
| 2022-01-25 | $3.53 | $3.68 | $3.37 | $3.45 | $3.45 | 1,453,572 |
| 2022-01-24 | $3.39 | $3.62 | $3.19 | $3.61 | $3.61 | 2,636,558 |
| 2022-01-21 | $3.68 | $3.70 | $3.47 | $3.48 | $3.48 | 1,382,917 |
| 2022-01-20 | $3.87 | $3.95 | $3.72 | $3.73 | $3.73 | 1,550,601 |
| 2022-01-19 | $3.97 | $4.03 | $3.87 | $3.88 | $3.88 | 1,201,841 |
| 2022-01-18 | $4.29 | $4.34 | $3.90 | $3.92 | $3.92 | 1,616,907 |
| 2022-01-14 | $4.32 | $4.36 | $4.14 | $4.30 | $4.30 | 1,736,462 |
| 2022-01-13 | $4.72 | $4.86 | $4.29 | $4.32 | $4.32 | 2,123,686 |
| 2022-01-12 | $4.95 | $5.00 | $4.63 | $4.72 | $4.72 | 1,277,416 |
| 2022-01-11 | $4.81 | $4.93 | $4.72 | $4.80 | $4.80 | 1,242,520 |
| 2022-01-10 | $5.13 | $5.13 | $4.74 | $4.81 | $4.81 | 1,484,334 |
| 2022-01-07 | $5.46 | $5.48 | $5.13 | $5.20 | $5.20 | 1,003,373 |
| 2022-01-06 | $5.63 | $5.87 | $5.36 | $5.37 | $5.37 | 907,986 |
| 2022-01-05 | $5.94 | $6.07 | $5.64 | $5.71 | $5.71 | 1,792,484 |
| 2022-01-04 | $6.29 | $6.29 | $5.61 | $5.81 | $5.81 | 1,991,804 |
| 2022-01-03 | $6.39 | $6.47 | $6.18 | $6.26 | $6.26 | 895,201 |
| 2021-12-31 | $6.37 | $6.47 | $6.19 | $6.34 | $6.34 | 1,618,588 |
| 2021-12-30 | $5.97 | $6.50 | $5.93 | $6.37 | $6.37 | 2,417,843 |
| 2021-12-29 | $5.96 | $6.02 | $5.77 | $5.93 | $5.93 | 937,231 |
| 2021-12-28 | $6.12 | $6.15 | $5.89 | $5.97 | $5.97 | 1,084,288 |
| 2021-12-27 | $6.32 | $6.51 | $6.08 | $6.10 | $6.10 | 1,198,456 |
| 2021-12-23 | $6.10 | $6.48 | $6.02 | $6.32 | $6.32 | 1,716,678 |
| 2021-12-22 | $5.85 | $6.11 | $5.79 | $6.04 | $6.04 | 935,898 |
| 2021-12-21 | $5.80 | $5.96 | $5.75 | $5.83 | $5.83 | 701,633 |
| 2021-12-20 | $5.58 | $5.77 | $5.51 | $5.69 | $5.69 | 975,644 |
| 2021-12-17 | $6.01 | $6.01 | $5.66 | $5.66 | $5.66 | 3,546,802 |
| 2021-12-16 | $6.15 | $6.27 | $5.93 | $6.01 | $6.01 | 1,696,839 |
| 2021-12-15 | $6.28 | $6.28 | $5.92 | $6.11 | $6.11 | 1,808,050 |
| 2021-12-14 | $6.35 | $6.55 | $6.26 | $6.33 | $6.33 | 976,892 |
| 2021-12-13 | $6.38 | $6.83 | $6.38 | $6.42 | $6.42 | 1,294,435 |
| 2021-12-10 | $6.45 | $6.65 | $6.29 | $6.40 | $6.40 | 641,843 |
| 2021-12-09 | $6.53 | $6.77 | $6.42 | $6.45 | $6.45 | 1,058,472 |
| 2021-12-08 | $6.36 | $6.61 | $6.16 | $6.46 | $6.46 | 896,624 |
| 2021-12-07 | $6.19 | $6.65 | $6.18 | $6.35 | $6.35 | 1,452,707 |
| 2021-12-06 | $5.90 | $6.05 | $5.68 | $5.91 | $5.91 | 1,304,457 |
| 2021-12-03 | $6.40 | $6.57 | $5.82 | $5.89 | $5.89 | 1,640,993 |
| 2021-12-02 | $6.38 | $6.70 | $6.28 | $6.36 | $6.36 | 1,410,599 |
| 2021-12-01 | $7.15 | $7.20 | $6.47 | $6.50 | $6.50 | 1,708,420 |
| 2021-11-30 | $6.90 | $7.23 | $6.77 | $7.18 | $7.18 | 4,780,725 |
| 2021-11-29 | $7.20 | $7.28 | $6.78 | $7.03 | $7.03 | 1,405,346 |
| 2021-11-26 | $6.95 | $7.30 | $6.92 | $7.19 | $7.19 | 1,460,281 |
| 2021-11-24 | $6.97 | $7.49 | $6.88 | $7.34 | $7.34 | 2,434,077 |
| 2021-11-23 | $7.33 | $7.68 | $6.96 | $7.07 | $7.07 | 2,875,193 |
| 2021-11-22 | $7.92 | $8.03 | $7.03 | $7.34 | $7.34 | 6,058,856 |
| 2021-11-19 | $6.89 | $7.46 | $6.73 | $7.30 | $7.30 | 5,908,098 |
| 2021-11-18 | $6.70 | $6.89 | $6.36 | $6.71 | $6.71 | 5,780,426 |
| 2021-11-17 | $6.10 | $6.78 | $5.93 | $6.71 | $6.71 | 7,700,473 |
| 2021-11-16 | $6.07 | $6.10 | $5.75 | $5.92 | $5.92 | 1,780,371 |
| 2021-11-15 | $5.40 | $6.06 | $5.40 | $6.00 | $6.00 | 5,026,691 |
| 2021-11-12 | $5.38 | $5.41 | $5.25 | $5.38 | $5.38 | 2,141,171 |
| 2021-11-11 | $5.10 | $5.45 | $5.00 | $5.43 | $5.43 | 1,883,810 |
| 2021-11-10 | $5.10 | $5.18 | $4.81 | $5.03 | $5.03 | 2,107,756 |
| 2021-11-09 | $5.65 | $5.67 | $5.11 | $5.36 | $5.36 | 12,583,057 |
| 2021-11-08 | $4.61 | $4.81 | $4.59 | $4.74 | $4.74 | 1,040,271 |
| 2021-11-05 | $4.73 | $4.75 | $4.55 | $4.64 | $4.64 | 920,307 |
| 2021-11-04 | $4.80 | $4.83 | $4.65 | $4.73 | $4.73 | 932,662 |
| 2021-11-03 | $4.64 | $4.81 | $4.41 | $4.81 | $4.81 | 1,595,359 |
| 2021-11-02 | $4.93 | $4.93 | $4.56 | $4.63 | $4.63 | 1,076,780 |
| 2021-11-01 | $5.28 | $5.30 | $4.40 | $4.77 | $4.77 | 2,882,820 |
| 2021-10-29 | $5.18 | $5.43 | $5.13 | $5.25 | $5.25 | 1,018,056 |
| 2021-10-28 | $5.04 | $5.20 | $5.00 | $5.20 | $5.20 | 1,223,433 |
| 2021-10-27 | $4.85 | $5.20 | $4.81 | $5.10 | $5.10 | 864,535 |
| 2021-10-26 | $4.95 | $5.20 | $4.72 | $4.83 | $4.83 | 1,660,620 |
| 2021-10-25 | $4.99 | $5.04 | $4.84 | $4.86 | $4.86 | 476,148 |
| 2021-10-22 | $4.99 | $5.01 | $4.80 | $4.96 | $4.96 | 689,773 |
| 2021-10-21 | $5.00 | $5.21 | $4.97 | $4.97 | $4.97 | 890,072 |
| 2021-10-20 | $4.99 | $5.07 | $4.87 | $5.04 | $5.04 | 611,175 |
| 2021-10-19 | $4.80 | $4.96 | $4.73 | $4.87 | $4.87 | 411,608 |
| 2021-10-18 | $4.79 | $4.79 | $4.62 | $4.75 | $4.75 | 528,485 |
| 2021-10-15 | $5.06 | $5.12 | $4.72 | $4.79 | $4.79 | 726,997 |
| 2021-10-14 | $4.92 | $5.17 | $4.91 | $5.06 | $5.06 | 748,974 |
| 2021-10-13 | $4.90 | $4.97 | $4.86 | $4.94 | $4.94 | 460,520 |
| 2021-10-12 | $4.91 | $4.92 | $4.72 | $4.91 | $4.91 | 547,545 |
| 2021-10-11 | $4.79 | $5.24 | $4.60 | $4.89 | $4.89 | 1,005,856 |
| 2021-10-08 | $5.11 | $5.11 | $4.65 | $4.65 | $4.65 | 1,381,970 |
| 2021-10-07 | $5.34 | $5.35 | $5.05 | $5.05 | $5.05 | 669,811 |
| 2021-10-06 | $5.44 | $5.44 | $5.16 | $5.20 | $5.20 | 545,443 |
| 2021-10-05 | $5.54 | $5.70 | $5.45 | $5.48 | $5.48 | 287,019 |
| 2021-10-04 | $5.67 | $5.72 | $5.42 | $5.61 | $5.61 | 378,173 |
| 2021-10-01 | $5.79 | $5.81 | $5.60 | $5.71 | $5.71 | 468,480 |
| 2021-09-30 | $5.75 | $5.92 | $5.68 | $5.76 | $5.76 | 558,527 |
| 2021-09-29 | $5.70 | $5.80 | $5.61 | $5.75 | $5.75 | 564,516 |
| 2021-09-28 | $5.91 | $5.95 | $5.68 | $5.70 | $5.70 | 463,437 |
| 2021-09-27 | $6.00 | $6.09 | $5.72 | $5.99 | $5.99 | 471,245 |
| 2021-09-24 | $5.93 | $6.16 | $5.72 | $6.04 | $6.04 | 652,903 |
| 2021-09-23 | $5.97 | $6.00 | $5.72 | $5.97 | $5.97 | 580,101 |
| 2021-09-22 | $5.94 | $6.04 | $5.70 | $5.91 | $5.91 | 955,016 |
| 2021-09-21 | $6.25 | $6.39 | $5.95 | $5.95 | $5.95 | 852,610 |
| 2021-09-20 | $6.50 | $6.54 | $6.11 | $6.19 | $6.19 | 585,616 |
| 2021-09-17 | $6.45 | $6.80 | $6.28 | $6.75 | $6.75 | 596,136 |
| 2021-09-16 | $6.25 | $6.53 | $6.10 | $6.41 | $6.41 | 718,981 |
| 2021-09-15 | $6.38 | $6.41 | $6.07 | $6.32 | $6.32 | 630,827 |
| 2021-09-14 | $6.60 | $6.70 | $6.26 | $6.30 | $6.30 | 616,389 |
| 2021-09-13 | $6.79 | $6.83 | $6.48 | $6.64 | $6.64 | 622,097 |
| 2021-09-10 | $6.85 | $6.96 | $6.54 | $6.85 | $6.85 | 412,439 |
| 2021-09-09 | $6.63 | $6.94 | $6.46 | $6.78 | $6.78 | 515,310 |
| 2021-09-08 | $6.84 | $6.84 | $6.45 | $6.59 | $6.59 | 468,544 |
| 2021-09-07 | $7.01 | $7.13 | $6.70 | $6.82 | $6.82 | 426,370 |
| 2021-09-03 | $7.08 | $7.18 | $6.77 | $6.99 | $6.99 | 463,176 |
| 2021-09-02 | $7.27 | $7.28 | $6.92 | $7.11 | $7.11 | 392,680 |
| 2021-09-01 | $7.45 | $7.60 | $7.25 | $7.30 | $7.30 | 293,444 |
| 2021-08-31 | $7.36 | $7.54 | $7.20 | $7.54 | $7.54 | 954,265 |
| 2021-08-30 | $6.90 | $7.63 | $6.78 | $7.55 | $7.55 | 813,615 |
| 2021-08-27 | $7.20 | $7.20 | $6.81 | $6.88 | $6.88 | 522,258 |
| 2021-08-26 | $7.27 | $7.31 | $6.91 | $7.14 | $7.14 | 597,301 |
| 2021-08-25 | $7.50 | $7.50 | $7.25 | $7.33 | $7.33 | 674,340 |
| 2021-08-24 | $7.28 | $7.56 | $7.16 | $7.51 | $7.51 | 843,470 |
| 2021-08-23 | $7.23 | $7.36 | $7.10 | $7.23 | $7.23 | 783,211 |
| 2021-08-20 | $6.41 | $7.22 | $6.41 | $7.14 | $7.14 | 519,727 |
| 2021-08-19 | $6.88 | $6.88 | $6.23 | $6.55 | $6.55 | 940,026 |
| 2021-08-18 | $7.26 | $7.40 | $6.85 | $6.86 | $6.86 | 508,223 |
| 2021-08-17 | $8.09 | $8.10 | $6.94 | $6.99 | $6.99 | 1,278,895 |
| 2021-08-16 | $8.54 | $8.70 | $8.14 | $8.14 | $8.14 | 452,569 |
| 2021-08-13 | $8.77 | $9.00 | $8.50 | $8.69 | $8.69 | 591,401 |
| 2021-08-12 | $9.60 | $9.63 | $8.77 | $8.80 | $8.80 | 606,752 |
| 2021-08-11 | $9.32 | $9.72 | $8.90 | $9.55 | $9.55 | 1,503,403 |
| 2021-08-10 | $8.31 | $8.63 | $8.26 | $8.50 | $8.50 | 331,456 |
| 2021-08-09 | $8.50 | $8.55 | $8.18 | $8.28 | $8.28 | 1,104,375 |
| 2021-08-06 | $9.09 | $9.10 | $8.16 | $8.47 | $8.47 | 1,347,260 |
| 2021-08-05 | $8.72 | $9.10 | $8.72 | $9.08 | $9.08 | 130,015 |
| 2021-08-04 | $8.65 | $8.78 | $8.52 | $8.72 | $8.72 | 77,912 |
| 2021-08-03 | $8.75 | $8.98 | $8.50 | $8.65 | $8.65 | 135,360 |
| 2021-08-02 | $9.30 | $9.58 | $8.63 | $8.73 | $8.73 | 261,556 |
| 2021-07-30 | $8.32 | $9.26 | $8.32 | $9.25 | $9.25 | 567,660 |
| 2021-07-29 | $8.33 | $8.35 | $8.13 | $8.31 | $8.31 | 239,558 |
| 2021-07-28 | $7.90 | $8.05 | $7.72 | $8.00 | $8.00 | 287,902 |
| 2021-07-27 | $8.52 | $8.60 | $7.90 | $7.96 | $7.96 | 269,700 |
| 2021-07-26 | $8.39 | $8.67 | $8.31 | $8.49 | $8.49 | 185,627 |
| 2021-07-23 | $8.59 | $8.60 | $8.06 | $8.38 | $8.38 | 344,663 |
| 2021-07-22 | $9.00 | $9.00 | $8.55 | $8.59 | $8.59 | 232,823 |
| 2021-07-21 | $9.00 | $9.07 | $8.62 | $8.93 | $8.93 | 471,011 |
| 2021-07-20 | $9.54 | $9.54 | $8.91 | $8.99 | $8.99 | 525,576 |
| 2021-07-19 | $9.50 | $9.69 | $9.29 | $9.46 | $9.46 | 433,762 |
| 2021-07-16 | $9.91 | $10.00 | $9.69 | $9.85 | $9.85 | 429,207 |
| 2021-07-15 | $9.81 | $10.03 | $9.68 | $10.03 | $10.03 | 571,506 |
| 2021-07-14 | $10.00 | $10.05 | $9.91 | $9.91 | $9.91 | 442,432 |
| 2021-07-13 | $10.00 | $10.07 | $9.94 | $10.00 | $10.00 | 176,465 |
| 2021-07-12 | $10.00 | $10.07 | $9.72 | $10.00 | $10.00 | 196,871 |
| 2021-07-09 | $9.92 | $10.02 | $9.69 | $9.98 | $9.98 | 127,323 |
| 2021-07-08 | $9.74 | $10.00 | $9.51 | $9.93 | $9.93 | 197,959 |
| 2021-07-07 | $10.03 | $10.08 | $9.60 | $9.82 | $9.82 | 314,770 |
| 2021-07-06 | $10.27 | $10.27 | $9.85 | $9.90 | $9.90 | 258,229 |
| 2021-07-02 | $10.11 | $10.28 | $9.91 | $9.92 | $9.92 | 189,786 |
| 2021-07-01 | $10.50 | $10.50 | $10.19 | $10.23 | $10.23 | 94,942 |
| 2021-06-30 | $10.26 | $10.64 | $10.12 | $10.57 | $10.57 | 323,642 |
| 2021-06-29 | $10.40 | $10.42 | $10.25 | $10.32 | $10.32 | 113,369 |
| 2021-06-28 | $10.39 | $10.50 | $10.13 | $10.42 | $10.42 | 215,157 |
| 2021-06-25 | $10.48 | $10.56 | $10.20 | $10.43 | $10.43 | 180,419 |
| 2021-06-24 | $10.80 | $10.93 | $10.42 | $10.50 | $10.50 | 162,537 |
| 2021-06-23 | $10.56 | $10.90 | $10.54 | $10.65 | $10.65 | 345,148 |
| 2021-06-22 | $10.35 | $10.60 | $10.33 | $10.38 | $10.38 | 130,057 |
| 2021-06-21 | $10.63 | $10.65 | $10.19 | $10.32 | $10.32 | 478,095 |
| 2021-06-18 | $10.43 | $10.75 | $10.35 | $10.65 | $10.65 | 1,608,044 |
| 2021-06-17 | $10.24 | $10.52 | $10.11 | $10.49 | $10.49 | 970,056 |
| 2021-06-16 | $10.07 | $10.32 | $10.01 | $10.18 | $10.18 | 472,005 |
| 2021-06-15 | $9.84 | $10.10 | $9.75 | $10.07 | $10.07 | 698,577 |
| 2021-06-14 | $9.80 | $10.20 | $9.78 | $9.95 | $9.95 | 994,326 |
| 2021-06-11 | $9.51 | $9.90 | $9.51 | $9.86 | $9.86 | 389,822 |
| 2021-06-10 | $9.75 | $9.93 | $9.35 | $9.80 | $9.80 | 448,159 |
| 2021-06-09 | $10.55 | $10.55 | $9.77 | $9.93 | $9.93 | 464,124 |
| 2021-06-08 | $10.13 | $10.52 | $10.04 | $10.40 | $10.40 | 310,158 |
| 2021-06-07 | $10.60 | $10.62 | $10.02 | $10.17 | $10.17 | 276,233 |
| 2021-06-04 | $10.42 | $10.67 | $10.28 | $10.62 | $10.62 | 282,595 |
| 2021-06-03 | $10.25 | $10.75 | $10.25 | $10.42 | $10.42 | 438,044 |
| 2021-06-02 | $10.40 | $10.57 | $10.21 | $10.41 | $10.41 | 372,632 |
| 2021-06-01 | $10.55 | $10.68 | $10.10 | $10.50 | $10.50 | 296,899 |
| 2021-05-28 | $10.30 | $10.62 | $10.26 | $10.61 | $10.61 | 727,787 |
| 2021-05-27 | $9.85 | $10.34 | $9.73 | $10.24 | $10.24 | 349,391 |
| 2021-05-26 | $9.73 | $9.97 | $9.62 | $9.85 | $9.85 | 302,641 |
| 2021-05-25 | $10.15 | $10.28 | $9.50 | $9.60 | $9.60 | 585,601 |
| 2021-05-24 | $10.21 | $10.69 | $9.81 | $9.83 | $9.83 | 817,230 |
| 2021-05-21 | $10.20 | $10.48 | $10.01 | $10.09 | $10.09 | 399,831 |
| 2021-05-20 | $10.38 | $10.49 | $9.90 | $10.19 | $10.19 | 452,157 |
| 2021-05-19 | $10.23 | $10.60 | $9.87 | $10.06 | $10.06 | 207,956 |
| 2021-05-18 | $10.86 | $10.99 | $9.81 | $10.38 | $10.38 | 758,300 |
| 2021-05-17 | $9.49 | $11.25 | $9.25 | $11.03 | $11.03 | 2,265,058 |
| 2021-05-14 | $9.25 | $9.60 | $9.10 | $9.46 | $9.46 | 133,672 |
| 2021-05-13 | $9.85 | $9.95 | $8.71 | $9.22 | $9.22 | 850,777 |
| 2021-05-12 | $9.87 | $9.99 | $9.32 | $9.64 | $9.64 | 522,768 |
| 2021-05-11 | $9.05 | $10.00 | $8.86 | $9.92 | $9.92 | 537,905 |
| 2021-05-10 | $10.00 | $10.16 | $9.22 | $9.30 | $9.30 | 530,513 |
| 2021-05-07 | $10.07 | $10.19 | $9.78 | $9.91 | $9.91 | 243,704 |
| 2021-05-06 | $10.32 | $10.35 | $9.90 | $10.07 | $10.07 | 243,159 |
| 2021-05-05 | $10.61 | $10.70 | $10.25 | $10.33 | $10.33 | 289,061 |
| 2021-05-04 | $10.42 | $10.90 | $10.18 | $10.29 | $10.29 | 339,473 |
| 2021-05-03 | $11.55 | $11.55 | $10.14 | $10.59 | $10.59 | 316,908 |
| 2021-04-30 | $11.36 | $11.45 | $10.85 | $11.31 | $11.31 | 536,144 |
| 2021-04-29 | $11.77 | $11.77 | $10.90 | $11.29 | $11.29 | 364,583 |
| 2021-04-28 | $11.17 | $11.50 | $10.87 | $11.50 | $11.50 | 470,609 |
| 2021-04-27 | $10.88 | $11.48 | $10.80 | $11.17 | $11.17 | 967,151 |
| 2021-04-26 | $10.91 | $10.95 | $10.40 | $10.78 | $10.78 | 396,061 |
| 2021-04-23 | $10.32 | $10.79 | $10.12 | $10.67 | $10.67 | 489,567 |
| 2021-04-22 | $10.54 | $10.60 | $9.90 | $10.03 | $10.03 | 470,023 |
| 2021-04-21 | $9.35 | $10.50 | $9.12 | $10.42 | $10.42 | 1,091,517 |
| 2021-04-20 | $9.31 | $9.68 | $8.81 | $9.47 | $9.47 | 603,633 |
| 2021-04-19 | $10.00 | $10.00 | $9.16 | $9.26 | $9.26 | 932,662 |
| 2021-04-16 | $9.95 | $10.25 | $9.51 | $10.09 | $10.09 | 782,538 |
| 2021-04-15 | $10.69 | $10.80 | $9.95 | $9.97 | $9.97 | 980,894 |
| 2021-04-14 | $11.08 | $11.17 | $10.43 | $10.82 | $10.82 | 633,808 |
| 2021-04-13 | $11.26 | $11.32 | $10.55 | $11.00 | $11.00 | 847,019 |
| 2021-04-12 | $12.06 | $12.07 | $10.71 | $10.95 | $10.95 | 1,424,874 |
| 2021-04-09 | $11.97 | $12.14 | $11.21 | $12.06 | $12.06 | 938,230 |
| 2021-04-08 | $12.38 | $12.50 | $11.20 | $11.83 | $11.83 | 1,890,437 |
| 2021-04-07 | $10.99 | $12.50 | $10.80 | $12.35 | $12.35 | 4,936,732 |
| 2021-04-06 | $11.21 | $11.27 | $10.17 | $10.79 | $10.79 | 1,887,700 |
| 2021-04-05 | $9.73 | $10.22 | $9.73 | $9.75 | $9.75 | 639,400 |