Iris Energy Ltd (IREN) Exchange: NASDAQ
Data as of Aug. 22, 2025
$21.43 ($1.84) 9.39%
Iris Energy Ltd - Daily Information
Click for more stock information on Iris Energy Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $19.44 |
| Previous Close | $21.43 |
| High | $21.72 |
| Low | $18.87 |
| Adjusted Open | $19.44 |
| Previous Adjusted Close | $21.43 |
| Adjusted High | $21.72 |
| Adjusted Low | $18.87 |
About Iris Energy Ltd (IREN)
Iris Energy Ltd
Invest in Iris Energy Ltd (IREN)
Historical Stock Data for Iris Energy Ltd (IREN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $19.44 | $21.72 | $18.87 | $21.43 | $21.43 | 28,734,853 |
| 2025-08-21 | $19.14 | $20.07 | $19.08 | $19.59 | $19.59 | 16,685,849 |
| 2025-08-20 | $18.58 | $19.78 | $17.22 | $19.76 | $19.76 | 24,060,055 |
| 2025-08-19 | $20.90 | $20.92 | $18.55 | $18.73 | $18.73 | 26,783,250 |
| 2025-08-18 | $19.93 | $21.22 | $19.14 | $20.71 | $20.71 | 25,197,701 |
| 2025-08-15 | $19.13 | $20.34 | $18.08 | $19.69 | $19.69 | 25,690,198 |
| 2025-08-14 | $17.63 | $19.38 | $17.56 | $19.08 | $19.08 | 36,247,930 |
| 2025-08-13 | $17.96 | $18.43 | $17.61 | $17.73 | $17.73 | 17,062,070 |
| 2025-08-12 | $17.97 | $18.60 | $17.71 | $17.83 | $17.83 | 13,831,563 |
| 2025-08-11 | $19.07 | $19.84 | $17.94 | $17.97 | $17.97 | 18,186,512 |
| 2025-08-08 | $18.82 | $19.06 | $18.13 | $18.45 | $18.45 | 12,842,949 |
| 2025-08-07 | $18.70 | $18.96 | $17.60 | $18.57 | $18.57 | 21,240,972 |
| 2025-08-06 | $16.91 | $18.47 | $16.66 | $18.32 | $18.32 | 26,736,035 |
| 2025-08-05 | $16.39 | $16.48 | $15.91 | $16.45 | $16.45 | 8,329,298 |
| 2025-08-04 | $15.75 | $16.49 | $15.49 | $16.48 | $16.48 | 11,044,432 |
| 2025-08-01 | $15.30 | $15.87 | $14.72 | $15.40 | $15.40 | 23,781,298 |
| 2025-07-31 | $16.75 | $17.10 | $16.08 | $16.11 | $16.11 | 22,905,851 |
| 2025-07-30 | $16.00 | $16.46 | $15.54 | $16.14 | $16.14 | 15,319,594 |
| 2025-07-29 | $16.31 | $16.40 | $15.28 | $15.79 | $15.79 | 24,144,231 |
| 2025-07-28 | $17.84 | $17.84 | $16.34 | $16.58 | $16.58 | 24,461,549 |
| 2025-07-25 | $18.02 | $18.05 | $17.37 | $17.72 | $17.72 | 20,278,465 |
| 2025-07-24 | $19.13 | $19.36 | $17.92 | $18.14 | $18.14 | 40,214,681 |
| 2025-07-23 | $18.49 | $19.02 | $17.92 | $18.99 | $18.99 | 34,218,611 |
| 2025-07-22 | $18.98 | $18.98 | $17.49 | $18.59 | $18.59 | 39,521,618 |
| 2025-07-21 | $18.47 | $21.54 | $18.09 | $18.15 | $18.15 | 70,400,214 |
| 2025-07-18 | $18.47 | $18.86 | $17.27 | $17.94 | $17.94 | 27,280,387 |
| 2025-07-17 | $17.35 | $18.36 | $16.95 | $18.05 | $18.05 | 25,370,493 |
| 2025-07-16 | $17.14 | $17.82 | $16.80 | $17.31 | $17.31 | 20,169,774 |
| 2025-07-15 | $17.33 | $17.39 | $16.32 | $16.88 | $16.88 | 20,618,735 |
| 2025-07-14 | $16.75 | $18.64 | $16.72 | $17.28 | $17.28 | 42,183,362 |
| 2025-07-11 | $17.62 | $17.92 | $16.22 | $16.23 | $16.23 | 23,514,068 |
| 2025-07-10 | $16.87 | $17.67 | $16.59 | $17.03 | $17.03 | 22,972,752 |
| 2025-07-09 | $17.37 | $17.38 | $16.56 | $16.96 | $16.96 | 25,177,445 |
| 2025-07-08 | $17.46 | $18.30 | $16.81 | $16.89 | $16.89 | 28,538,826 |
| 2025-07-07 | $16.34 | $17.90 | $15.18 | $16.95 | $16.95 | 50,888,938 |
| 2025-07-03 | $15.97 | $18.54 | $15.79 | $16.82 | $16.82 | 42,840,935 |
| 2025-07-02 | $15.30 | $15.90 | $14.61 | $15.66 | $15.66 | 33,730,387 |
| 2025-07-01 | $14.00 | $16.23 | $13.99 | $15.23 | $15.23 | 41,763,571 |
| 2025-06-30 | $14.53 | $15.14 | $14.14 | $14.57 | $14.57 | 33,223,274 |
| 2025-06-27 | $13.39 | $14.29 | $13.09 | $14.00 | $14.00 | 37,868,713 |
| 2025-06-26 | $11.89 | $13.30 | $11.60 | $13.11 | $13.11 | 34,235,652 |
| 2025-06-25 | $11.98 | $12.24 | $11.75 | $11.87 | $11.87 | 26,053,248 |
| 2025-06-24 | $11.07 | $11.62 | $10.92 | $11.54 | $11.54 | 31,954,840 |
| 2025-06-23 | $10.72 | $10.82 | $9.83 | $10.66 | $10.66 | 27,106,022 |
| 2025-06-20 | $10.25 | $10.90 | $10.19 | $10.47 | $10.47 | 31,972,053 |
| 2025-06-18 | $9.71 | $10.10 | $9.63 | $9.80 | $9.80 | 12,109,949 |
| 2025-06-17 | $10.32 | $10.33 | $9.52 | $9.77 | $9.77 | 15,897,896 |
| 2025-06-16 | $10.10 | $10.41 | $9.90 | $10.40 | $10.40 | 14,675,610 |
| 2025-06-13 | $9.85 | $10.39 | $9.70 | $9.83 | $9.83 | 14,358,132 |
| 2025-06-12 | $10.00 | $10.50 | $9.90 | $10.17 | $10.17 | 13,934,063 |
| 2025-06-11 | $10.02 | $10.49 | $9.92 | $10.30 | $10.30 | 28,921,436 |
| 2025-06-10 | $10.57 | $10.60 | $10.21 | $10.49 | $10.49 | 14,165,178 |
| 2025-06-09 | $10.28 | $10.40 | $9.87 | $10.34 | $10.34 | 19,349,592 |
| 2025-06-06 | $9.17 | $10.00 | $9.08 | $9.75 | $9.75 | 26,504,465 |
| 2025-06-05 | $9.70 | $9.71 | $8.82 | $8.95 | $8.95 | 14,214,271 |
| 2025-06-04 | $8.82 | $9.54 | $8.70 | $9.43 | $9.43 | 13,650,671 |
| 2025-06-03 | $8.85 | $8.95 | $8.61 | $8.89 | $8.89 | 13,802,058 |
| 2025-06-02 | $8.36 | $8.78 | $8.32 | $8.73 | $8.73 | 10,104,979 |
| 2025-05-30 | $8.37 | $8.56 | $8.28 | $8.39 | $8.39 | 11,744,452 |
| 2025-05-29 | $9.04 | $9.05 | $8.56 | $8.60 | $8.60 | 9,478,769 |
| 2025-05-28 | $9.22 | $9.22 | $8.72 | $8.86 | $8.86 | 10,761,855 |
| 2025-05-27 | $9.43 | $9.43 | $8.87 | $9.24 | $9.24 | 18,897,293 |
| 2025-05-23 | $8.95 | $9.22 | $8.78 | $9.12 | $9.12 | 15,027,899 |
| 2025-05-22 | $9.35 | $9.67 | $9.19 | $9.28 | $9.28 | 21,381,586 |
| 2025-05-21 | $8.48 | $9.13 | $8.33 | $8.89 | $8.89 | 20,713,883 |
| 2025-05-20 | $8.58 | $8.65 | $8.27 | $8.61 | $8.61 | 13,335,196 |
| 2025-05-19 | $8.19 | $8.72 | $8.11 | $8.54 | $8.54 | 15,926,204 |
| 2025-05-16 | $7.87 | $8.62 | $7.85 | $8.41 | $8.41 | 25,155,431 |
| 2025-05-15 | $7.78 | $7.79 | $7.35 | $7.75 | $7.75 | 20,239,748 |
| 2025-05-14 | $8.23 | $8.24 | $7.91 | $7.97 | $7.97 | 20,614,451 |
| 2025-05-13 | $7.81 | $8.22 | $7.53 | $8.12 | $8.12 | 23,967,698 |
| 2025-05-12 | $7.45 | $7.76 | $7.29 | $7.51 | $7.51 | 20,827,890 |
| 2025-05-09 | $6.96 | $7.25 | $6.77 | $7.04 | $7.04 | 18,715,554 |
| 2025-05-08 | $6.87 | $7.09 | $6.76 | $6.89 | $6.89 | 17,071,921 |
| 2025-05-07 | $6.54 | $6.64 | $6.36 | $6.57 | $6.57 | 8,352,694 |
| 2025-05-06 | $6.06 | $6.53 | $6.01 | $6.50 | $6.50 | 9,057,221 |
| 2025-05-05 | $6.30 | $6.37 | $6.13 | $6.19 | $6.19 | 8,130,149 |
| 2025-05-02 | $6.44 | $6.63 | $6.37 | $6.53 | $6.53 | 18,465,663 |
| 2025-05-01 | $6.40 | $6.52 | $6.23 | $6.37 | $6.37 | 19,117,983 |
| 2025-04-30 | $6.04 | $6.12 | $5.73 | $6.11 | $6.11 | 12,746,583 |
| 2025-04-29 | $6.33 | $6.43 | $6.24 | $6.27 | $6.27 | 5,299,243 |
| 2025-04-28 | $6.56 | $6.60 | $6.13 | $6.39 | $6.39 | 10,517,128 |
| 2025-04-25 | $6.37 | $6.64 | $6.22 | $6.54 | $6.54 | 14,578,567 |
| 2025-04-24 | $6.08 | $6.35 | $6.01 | $6.30 | $6.30 | 13,092,285 |
| 2025-04-23 | $6.48 | $6.55 | $5.99 | $6.10 | $6.10 | 19,930,194 |
| 2025-04-22 | $5.68 | $6.18 | $5.63 | $6.06 | $6.06 | 23,560,821 |
| 2025-04-21 | $5.59 | $5.82 | $5.46 | $5.51 | $5.51 | 9,716,450 |
| 2025-04-17 | $5.46 | $5.65 | $5.36 | $5.59 | $5.59 | 7,353,294 |
| 2025-04-16 | $5.29 | $5.57 | $5.24 | $5.47 | $5.47 | 12,434,896 |
| 2025-04-15 | $5.77 | $5.78 | $5.27 | $5.45 | $5.45 | 14,528,229 |
| 2025-04-14 | $5.89 | $5.93 | $5.60 | $5.75 | $5.75 | 10,927,415 |
| 2025-04-11 | $5.56 | $5.67 | $5.38 | $5.63 | $5.63 | 11,933,636 |
| 2025-04-10 | $5.71 | $5.79 | $5.28 | $5.49 | $5.49 | 13,388,042 |
| 2025-04-09 | $5.28 | $6.18 | $5.13 | $5.90 | $5.90 | 27,012,201 |
| 2025-04-08 | $6.18 | $6.20 | $5.19 | $5.30 | $5.30 | 16,667,904 |
| 2025-04-07 | $5.24 | $6.42 | $5.23 | $5.88 | $5.88 | 13,631,951 |
| 2025-04-04 | $5.76 | $6.02 | $5.15 | $5.94 | $5.94 | 20,376,610 |
| 2025-04-03 | $6.03 | $6.29 | $5.95 | $6.04 | $6.04 | 10,325,161 |
| 2025-04-02 | $6.42 | $6.78 | $6.41 | $6.76 | $6.76 | 14,876,105 |
| 2025-04-01 | $6.18 | $6.68 | $5.91 | $6.64 | $6.64 | 15,518,358 |
| 2025-03-31 | $5.80 | $6.14 | $5.66 | $6.09 | $6.09 | 11,729,867 |
| 2025-03-28 | $6.32 | $6.40 | $5.97 | $6.07 | $6.07 | 13,708,544 |
| 2025-03-27 | $6.51 | $6.77 | $6.30 | $6.46 | $6.46 | 9,697,263 |
| 2025-03-26 | $7.35 | $7.39 | $6.66 | $6.71 | $6.71 | 14,082,629 |
| 2025-03-25 | $7.67 | $7.67 | $7.23 | $7.40 | $7.40 | 11,561,695 |
| 2025-03-24 | $7.40 | $7.73 | $7.40 | $7.69 | $7.69 | 14,158,776 |
| 2025-03-21 | $6.99 | $7.19 | $6.90 | $7.15 | $7.15 | 8,308,783 |
| 2025-03-20 | $7.12 | $7.47 | $7.07 | $7.21 | $7.21 | 10,067,773 |
| 2025-03-19 | $6.73 | $7.40 | $6.73 | $7.20 | $7.20 | 14,726,426 |
| 2025-03-18 | $7.10 | $7.14 | $6.58 | $6.59 | $6.59 | 11,908,559 |
| 2025-03-17 | $7.23 | $7.48 | $6.91 | $7.35 | $7.35 | 9,791,204 |
| 2025-03-14 | $6.92 | $7.30 | $6.85 | $7.21 | $7.21 | 11,249,575 |
| 2025-03-13 | $7.16 | $7.27 | $6.73 | $6.75 | $6.75 | 11,623,812 |
| 2025-03-12 | $7.33 | $7.40 | $6.69 | $7.04 | $7.04 | 10,040,343 |
| 2025-03-11 | $6.77 | $7.18 | $6.46 | $7.05 | $7.05 | 10,740,367 |
| 2025-03-10 | $7.27 | $7.38 | $6.43 | $6.62 | $6.62 | 15,154,761 |
| 2025-03-07 | $7.51 | $7.83 | $7.20 | $7.70 | $7.70 | 14,040,661 |
| 2025-03-06 | $7.57 | $8.29 | $7.46 | $7.62 | $7.62 | 15,600,724 |
| 2025-03-05 | $7.76 | $8.17 | $7.61 | $8.06 | $8.06 | 12,450,583 |
| 2025-03-04 | $7.15 | $7.88 | $6.89 | $7.54 | $7.54 | 19,717,071 |
| 2025-03-03 | $8.91 | $8.96 | $7.48 | $7.57 | $7.57 | 16,859,530 |
| 2025-02-28 | $7.72 | $8.51 | $7.63 | $8.24 | $8.24 | 15,303,363 |
| 2025-02-27 | $8.77 | $8.89 | $7.80 | $7.86 | $7.86 | 22,481,857 |
| 2025-02-26 | $8.59 | $9.09 | $8.37 | $8.49 | $8.49 | 15,714,625 |
| 2025-02-25 | $9.65 | $9.91 | $8.58 | $8.78 | $8.78 | 29,434,146 |
| 2025-02-24 | $10.97 | $11.01 | $10.02 | $10.16 | $10.16 | 11,822,088 |
| 2025-02-21 | $12.56 | $12.74 | $10.82 | $10.88 | $10.88 | 18,536,871 |
| 2025-02-20 | $13.30 | $13.30 | $12.09 | $12.36 | $12.36 | 11,855,517 |
| 2025-02-19 | $13.11 | $13.62 | $12.97 | $13.00 | $13.00 | 12,940,859 |
| 2025-02-18 | $12.96 | $13.50 | $12.53 | $12.97 | $12.97 | 13,439,146 |
| 2025-02-14 | $13.04 | $13.32 | $12.83 | $13.01 | $13.01 | 14,108,748 |
| 2025-02-13 | $12.90 | $13.17 | $12.15 | $13.08 | $13.08 | 21,864,039 |
| 2025-02-12 | $12.02 | $13.17 | $11.97 | $13.01 | $13.01 | 13,859,762 |
| 2025-02-11 | $12.72 | $12.98 | $12.22 | $12.42 | $12.42 | 8,896,326 |
| 2025-02-10 | $12.63 | $13.16 | $12.50 | $12.86 | $12.86 | 11,304,472 |
| 2025-02-07 | $11.99 | $12.63 | $11.76 | $12.47 | $12.47 | 18,093,257 |
| 2025-02-06 | $11.22 | $11.99 | $11.22 | $11.59 | $11.59 | 14,900,383 |
| 2025-02-05 | $10.75 | $11.18 | $10.75 | $11.07 | $11.07 | 15,457,565 |
| 2025-02-04 | $10.72 | $11.00 | $10.47 | $10.68 | $10.68 | 12,914,125 |
| 2025-02-03 | $9.32 | $10.89 | $9.27 | $10.68 | $10.68 | 21,457,973 |
| 2025-01-31 | $10.74 | $10.81 | $10.09 | $10.22 | $10.22 | 13,142,805 |
| 2025-01-30 | $10.25 | $10.74 | $10.07 | $10.30 | $10.30 | 14,453,656 |
| 2025-01-29 | $10.07 | $10.22 | $9.55 | $9.98 | $9.98 | 13,118,355 |
| 2025-01-28 | $10.38 | $10.40 | $9.39 | $10.08 | $10.08 | 22,408,793 |
| 2025-01-27 | $11.64 | $11.67 | $9.68 | $10.09 | $10.09 | 47,261,750 |
| 2025-01-24 | $12.50 | $13.63 | $11.99 | $13.32 | $13.32 | 22,650,548 |
| 2025-01-23 | $11.30 | $12.54 | $11.25 | $12.28 | $12.28 | 21,953,544 |
| 2025-01-22 | $10.77 | $11.92 | $10.70 | $11.66 | $11.66 | 18,511,754 |
| 2025-01-21 | $11.22 | $11.40 | $10.09 | $10.81 | $10.81 | 29,293,626 |
| 2025-01-17 | $12.03 | $12.60 | $11.80 | $11.99 | $11.99 | 17,125,409 |
| 2025-01-16 | $11.54 | $11.67 | $11.14 | $11.45 | $11.45 | 7,318,390 |
| 2025-01-15 | $11.65 | $11.95 | $11.29 | $11.55 | $11.55 | 12,268,863 |
| 2025-01-14 | $11.15 | $11.40 | $10.73 | $10.97 | $10.97 | 9,788,909 |
| 2025-01-13 | $10.32 | $10.59 | $9.97 | $10.46 | $10.46 | 10,331,497 |
| 2025-01-10 | $10.53 | $11.16 | $10.22 | $11.00 | $11.00 | 11,952,182 |
| 2025-01-08 | $11.00 | $11.27 | $10.23 | $10.51 | $10.51 | 14,441,716 |
| 2025-01-07 | $11.65 | $12.40 | $11.21 | $11.38 | $11.38 | 15,144,123 |
| 2025-01-06 | $11.72 | $12.02 | $11.34 | $11.77 | $11.77 | 20,376,501 |
| 2025-01-03 | $10.42 | $11.63 | $10.24 | $11.34 | $11.34 | 12,106,550 |
| 2025-01-02 | $10.31 | $11.02 | $10.11 | $10.46 | $10.46 | 12,118,492 |
| 2024-12-31 | $10.18 | $10.28 | $9.77 | $9.82 | $9.82 | 13,488,208 |
| 2024-12-30 | $10.27 | $10.49 | $9.81 | $9.94 | $9.94 | 11,506,890 |
| 2024-12-27 | $11.30 | $11.41 | $10.63 | $10.71 | $10.71 | 9,798,609 |
| 2024-12-26 | $11.48 | $11.62 | $11.17 | $11.34 | $11.34 | 6,471,420 |
| 2024-12-24 | $11.88 | $11.94 | $11.44 | $11.81 | $11.81 | 5,974,119 |
| 2024-12-23 | $11.76 | $11.77 | $10.71 | $11.25 | $11.25 | 12,753,681 |
| 2024-12-20 | $11.12 | $12.12 | $11.05 | $11.81 | $11.81 | 14,505,103 |
| 2024-12-19 | $12.66 | $12.84 | $11.33 | $11.42 | $11.42 | 15,101,586 |
| 2024-12-18 | $13.68 | $14.25 | $11.90 | $12.13 | $12.13 | 18,783,770 |
| 2024-12-17 | $14.10 | $14.29 | $13.30 | $13.73 | $13.73 | 12,172,763 |
| 2024-12-16 | $13.34 | $14.85 | $13.01 | $13.91 | $13.91 | 15,509,081 |
| 2024-12-13 | $13.35 | $13.67 | $12.92 | $13.11 | $13.11 | 10,457,152 |
| 2024-12-12 | $14.20 | $14.92 | $13.30 | $13.43 | $13.43 | 14,455,670 |
| 2024-12-11 | $13.86 | $14.15 | $13.26 | $13.61 | $13.61 | 18,948,922 |
| 2024-12-10 | $14.30 | $14.53 | $13.02 | $13.36 | $13.36 | 17,655,090 |
| 2024-12-09 | $15.37 | $15.79 | $14.33 | $14.51 | $14.51 | 16,356,904 |
| 2024-12-06 | $14.19 | $15.92 | $14.18 | $15.39 | $15.39 | 21,809,314 |
| 2024-12-05 | $15.01 | $15.44 | $13.83 | $14.15 | $14.15 | 26,996,219 |
| 2024-12-04 | $12.82 | $14.51 | $12.66 | $14.27 | $14.27 | 38,666,365 |
| 2024-12-03 | $12.13 | $13.44 | $12.12 | $12.93 | $12.93 | 15,380,385 |
| 2024-12-02 | $13.35 | $13.86 | $12.44 | $12.62 | $12.62 | 16,802,606 |
| 2024-11-29 | $12.52 | $13.76 | $12.20 | $13.51 | $13.51 | 19,269,877 |
| 2024-11-27 | $10.70 | $12.70 | $10.61 | $12.40 | $12.40 | 44,547,467 |
| 2024-11-26 | $9.99 | $10.37 | $9.51 | $9.56 | $9.56 | 17,683,620 |
| 2024-11-25 | $10.99 | $11.14 | $10.21 | $10.41 | $10.41 | 16,393,639 |
| 2024-11-22 | $9.68 | $11.00 | $9.55 | $10.78 | $10.78 | 15,087,995 |
| 2024-11-21 | $10.62 | $10.83 | $9.34 | $9.72 | $9.72 | 22,627,109 |
| 2024-11-20 | $10.71 | $10.91 | $9.90 | $10.10 | $10.10 | 17,312,929 |
| 2024-11-19 | $10.05 | $10.70 | $9.78 | $10.41 | $10.41 | 14,893,522 |
| 2024-11-18 | $10.57 | $10.97 | $10.02 | $10.25 | $10.25 | 12,469,181 |
| 2024-11-15 | $10.70 | $10.83 | $10.12 | $10.67 | $10.67 | 12,962,833 |
| 2024-11-14 | $11.31 | $11.51 | $10.20 | $10.33 | $10.33 | 17,393,775 |
| 2024-11-13 | $12.20 | $12.43 | $10.70 | $10.88 | $10.88 | 30,569,023 |
| 2024-11-12 | $12.12 | $12.41 | $11.66 | $12.40 | $12.40 | 18,966,270 |
| 2024-11-11 | $12.15 | $13.07 | $11.85 | $12.75 | $12.75 | 29,870,917 |
| 2024-11-08 | $11.13 | $11.47 | $10.53 | $10.99 | $10.99 | 16,018,976 |
| 2024-11-07 | $10.79 | $11.40 | $10.67 | $11.21 | $11.21 | 13,696,473 |
| 2024-11-06 | $9.99 | $11.14 | $9.51 | $11.04 | $11.04 | 25,766,972 |
| 2024-11-05 | $8.70 | $9.10 | $8.52 | $8.94 | $8.94 | 14,034,404 |
| 2024-11-04 | $8.80 | $8.83 | $8.33 | $8.51 | $8.51 | 13,971,217 |
| 2024-11-01 | $9.26 | $9.64 | $8.90 | $9.05 | $9.05 | 14,840,817 |
| 2024-10-31 | $10.19 | $10.37 | $9.11 | $9.12 | $9.12 | 16,739,057 |
| 2024-10-30 | $10.21 | $10.84 | $10.00 | $10.32 | $10.32 | 11,914,745 |
| 2024-10-29 | $11.34 | $11.35 | $10.39 | $10.55 | $10.55 | 27,092,064 |
| 2024-10-28 | $9.70 | $10.96 | $9.68 | $10.90 | $10.90 | 23,972,919 |
| 2024-10-25 | $9.31 | $9.69 | $8.98 | $9.25 | $9.25 | 18,557,504 |
| 2024-10-24 | $8.83 | $9.42 | $8.83 | $9.24 | $9.24 | 18,381,543 |
| 2024-10-23 | $9.03 | $9.21 | $8.42 | $8.68 | $8.68 | 20,289,939 |
| 2024-10-22 | $9.53 | $9.61 | $9.02 | $9.28 | $9.28 | 17,577,997 |
| 2024-10-21 | $9.13 | $9.70 | $8.80 | $9.62 | $9.62 | 21,262,200 |
| 2024-10-18 | $9.22 | $9.67 | $9.13 | $9.49 | $9.49 | 18,430,516 |
| 2024-10-17 | $9.29 | $9.45 | $8.91 | $8.95 | $8.95 | 13,642,632 |
| 2024-10-16 | $9.10 | $9.38 | $8.77 | $9.35 | $9.35 | 19,637,113 |
| 2024-10-15 | $8.56 | $9.17 | $8.41 | $8.73 | $8.73 | 18,515,219 |
| 2024-10-14 | $8.11 | $8.66 | $7.89 | $8.53 | $8.53 | 26,287,473 |
| 2024-10-11 | $7.42 | $7.82 | $7.40 | $7.74 | $7.74 | 13,875,706 |
| 2024-10-10 | $7.48 | $7.53 | $7.22 | $7.33 | $7.33 | 10,808,878 |
| 2024-10-09 | $8.03 | $8.07 | $7.48 | $7.51 | $7.51 | 13,221,955 |
| 2024-10-08 | $8.22 | $8.41 | $7.88 | $8.05 | $8.05 | 13,087,758 |
| 2024-10-07 | $8.73 | $9.00 | $8.24 | $8.35 | $8.35 | 12,754,806 |
| 2024-10-04 | $8.08 | $8.74 | $7.98 | $8.68 | $8.68 | 11,921,448 |
| 2024-10-03 | $7.64 | $7.85 | $7.47 | $7.84 | $7.84 | 7,877,296 |
| 2024-10-02 | $7.70 | $8.00 | $7.61 | $7.80 | $7.80 | 10,142,308 |
| 2024-10-01 | $8.41 | $8.50 | $7.61 | $7.73 | $7.73 | 14,459,007 |
| 2024-09-30 | $8.51 | $8.74 | $8.30 | $8.44 | $8.44 | 11,680,444 |
| 2024-09-27 | $9.36 | $9.38 | $8.74 | $8.85 | $8.85 | 14,074,879 |
| 2024-09-26 | $9.10 | $9.41 | $8.75 | $9.13 | $9.13 | 17,668,591 |
| 2024-09-25 | $8.86 | $9.33 | $8.69 | $8.73 | $8.73 | 15,477,927 |
| 2024-09-24 | $7.95 | $9.00 | $7.84 | $8.98 | $8.98 | 19,792,332 |
| 2024-09-23 | $7.67 | $8.18 | $7.67 | $7.93 | $7.93 | 16,804,633 |
| 2024-09-20 | $7.70 | $7.87 | $7.46 | $7.51 | $7.51 | 11,950,967 |
| 2024-09-19 | $8.20 | $8.30 | $7.72 | $7.79 | $7.79 | 12,919,115 |
| 2024-09-18 | $8.03 | $8.35 | $7.65 | $7.72 | $7.72 | 15,578,405 |
| 2024-09-17 | $7.88 | $8.15 | $7.66 | $8.03 | $8.03 | 13,982,919 |
| 2024-09-16 | $7.27 | $8.03 | $7.10 | $7.73 | $7.73 | 12,676,220 |
| 2024-09-13 | $7.40 | $7.98 | $7.22 | $7.56 | $7.56 | 12,753,050 |
| 2024-09-12 | $7.50 | $7.66 | $7.32 | $7.39 | $7.39 | 9,895,779 |
| 2024-09-11 | $7.36 | $7.72 | $6.98 | $7.53 | $7.53 | 12,667,956 |
| 2024-09-10 | $7.13 | $7.58 | $6.99 | $7.53 | $7.53 | 12,790,500 |
| 2024-09-09 | $6.58 | $7.17 | $6.54 | $7.13 | $7.13 | 13,520,714 |
| 2024-09-06 | $6.91 | $7.01 | $6.31 | $6.44 | $6.44 | 13,726,547 |
| 2024-09-05 | $6.75 | $7.06 | $6.66 | $6.77 | $6.77 | 13,534,324 |
| 2024-09-04 | $6.68 | $6.96 | $6.57 | $6.72 | $6.72 | 9,893,232 |
| 2024-09-03 | $7.78 | $7.79 | $6.84 | $6.90 | $6.90 | 18,314,863 |
| 2024-08-30 | $8.55 | $8.67 | $7.88 | $7.91 | $7.91 | 13,744,593 |
| 2024-08-29 | $8.28 | $9.20 | $8.24 | $8.52 | $8.52 | 27,835,291 |
| 2024-08-28 | $7.70 | $7.92 | $7.34 | $7.42 | $7.42 | 12,007,488 |
| 2024-08-27 | $7.92 | $8.12 | $7.59 | $7.86 | $7.86 | 10,886,084 |
| 2024-08-26 | $8.50 | $8.57 | $8.03 | $8.13 | $8.13 | 12,423,723 |
| 2024-08-23 | $8.11 | $8.64 | $8.00 | $8.62 | $8.62 | 13,611,570 |
| 2024-08-22 | $8.60 | $8.74 | $8.06 | $8.10 | $8.10 | 11,218,707 |
| 2024-08-21 | $8.23 | $8.75 | $8.13 | $8.68 | $8.68 | 11,121,301 |
| 2024-08-20 | $8.36 | $8.55 | $7.83 | $8.13 | $8.13 | 8,931,494 |
| 2024-08-19 | $8.06 | $8.31 | $7.78 | $8.12 | $8.12 | 10,854,725 |
| 2024-08-16 | $7.43 | $7.99 | $7.43 | $7.97 | $7.97 | 9,127,608 |
| 2024-08-15 | $7.40 | $7.80 | $7.34 | $7.47 | $7.47 | 11,441,791 |
| 2024-08-14 | $7.43 | $7.59 | $7.24 | $7.25 | $7.25 | 7,438,070 |
| 2024-08-13 | $7.57 | $7.71 | $7.31 | $7.35 | $7.35 | 8,877,511 |
| 2024-08-12 | $7.35 | $7.70 | $7.10 | $7.58 | $7.58 | 7,488,010 |
| 2024-08-09 | $7.48 | $7.61 | $7.26 | $7.51 | $7.51 | 8,051,394 |
| 2024-08-08 | $7.05 | $7.76 | $6.74 | $7.60 | $7.60 | 15,100,529 |
| 2024-08-07 | $7.94 | $8.09 | $6.71 | $6.76 | $6.76 | 19,385,606 |
| 2024-08-06 | $8.63 | $8.66 | $7.66 | $7.92 | $7.92 | 17,593,767 |
| 2024-08-05 | $6.25 | $8.47 | $6.03 | $8.38 | $8.38 | 21,751,166 |
| 2024-08-02 | $9.05 | $9.41 | $8.43 | $8.62 | $8.62 | 14,920,175 |
| 2024-08-01 | $10.09 | $10.29 | $9.26 | $9.29 | $9.29 | 8,168,220 |
| 2024-07-31 | $9.83 | $10.54 | $9.83 | $10.07 | $10.07 | 16,315,039 |
| 2024-07-30 | $9.73 | $9.90 | $8.92 | $9.38 | $9.38 | 11,997,509 |
| 2024-07-29 | $9.84 | $10.34 | $9.42 | $9.72 | $9.72 | 12,869,934 |
| 2024-07-26 | $9.90 | $10.18 | $9.47 | $9.54 | $9.54 | 11,678,830 |
| 2024-07-25 | $9.99 | $10.15 | $9.39 | $9.43 | $9.43 | 21,595,574 |
| 2024-07-24 | $11.24 | $11.49 | $10.18 | $10.21 | $10.21 | 16,663,535 |
| 2024-07-23 | $11.21 | $11.86 | $10.86 | $10.89 | $10.89 | 17,630,934 |
| 2024-07-22 | $11.50 | $12.03 | $10.84 | $11.58 | $11.58 | 16,282,793 |
| 2024-07-19 | $10.47 | $11.47 | $10.23 | $11.30 | $11.30 | 15,062,230 |
| 2024-07-18 | $11.54 | $11.59 | $10.11 | $10.23 | $10.23 | 17,682,194 |
| 2024-07-17 | $11.99 | $12.92 | $11.07 | $11.26 | $11.26 | 22,730,214 |
| 2024-07-16 | $12.30 | $12.79 | $11.58 | $12.34 | $12.34 | 29,612,335 |
| 2024-07-15 | $12.95 | $13.14 | $11.85 | $12.00 | $12.00 | 29,952,336 |
| 2024-07-12 | $11.07 | $12.48 | $10.87 | $12.31 | $12.31 | 17,891,808 |
| 2024-07-11 | $13.23 | $13.91 | $10.24 | $11.20 | $11.20 | 48,327,781 |
| 2024-07-10 | $13.55 | $13.86 | $12.81 | $12.90 | $12.90 | 17,002,403 |
| 2024-07-09 | $14.76 | $15.14 | $12.64 | $12.82 | $12.82 | 20,147,996 |
| 2024-07-08 | $15.42 | $15.75 | $14.23 | $14.63 | $14.63 | 20,079,235 |
| 2024-07-05 | $13.31 | $15.04 | $13.19 | $15.03 | $15.03 | 17,739,960 |
| 2024-07-03 | $13.94 | $14.95 | $13.46 | $14.35 | $14.35 | 16,561,498 |
| 2024-07-02 | $12.44 | $14.51 | $12.18 | $14.39 | $14.39 | 20,070,388 |
| 2024-07-01 | $11.59 | $12.88 | $11.52 | $12.62 | $12.62 | 15,295,520 |
| 2024-06-28 | $11.84 | $11.84 | $11.21 | $11.29 | $11.29 | 8,332,320 |
| 2024-06-27 | $12.42 | $12.56 | $11.41 | $11.79 | $11.79 | 14,004,586 |
| 2024-06-26 | $12.84 | $13.40 | $12.18 | $12.27 | $12.27 | 13,644,669 |
| 2024-06-25 | $13.00 | $13.99 | $12.69 | $12.99 | $12.99 | 19,953,320 |
| 2024-06-24 | $12.45 | $13.44 | $12.14 | $12.63 | $12.63 | 17,260,730 |
| 2024-06-21 | $13.37 | $13.45 | $12.70 | $13.28 | $13.28 | 18,106,648 |
| 2024-06-20 | $14.05 | $14.31 | $13.29 | $13.90 | $13.90 | 14,197,198 |
| 2024-06-18 | $14.06 | $14.26 | $13.52 | $13.95 | $13.95 | 14,750,931 |
| 2024-06-17 | $12.91 | $14.74 | $12.87 | $14.45 | $14.45 | 21,179,863 |
| 2024-06-14 | $13.47 | $13.79 | $12.51 | $13.22 | $13.22 | 20,570,001 |
| 2024-06-13 | $13.63 | $14.95 | $12.94 | $13.70 | $13.70 | 38,754,065 |
| 2024-06-12 | $13.01 | $13.69 | $12.34 | $13.55 | $13.55 | 37,372,579 |
| 2024-06-11 | $10.01 | $12.47 | $9.78 | $12.35 | $12.35 | 28,005,232 |
| 2024-06-10 | $10.35 | $11.08 | $10.12 | $10.31 | $10.31 | 16,391,922 |
| 2024-06-07 | $10.25 | $11.50 | $10.20 | $10.53 | $10.53 | 25,330,956 |
| 2024-06-06 | $9.05 | $10.51 | $8.87 | $10.27 | $10.27 | 21,610,932 |
| 2024-06-05 | $9.07 | $9.25 | $8.55 | $9.06 | $9.06 | 18,461,860 |
| 2024-06-04 | $8.25 | $9.39 | $8.02 | $8.89 | $8.89 | 24,881,272 |
| 2024-06-03 | $8.25 | $9.09 | $7.96 | $8.00 | $8.00 | 17,610,092 |
| 2024-05-31 | $7.54 | $7.92 | $7.35 | $7.79 | $7.79 | 8,612,059 |
| 2024-05-30 | $7.80 | $7.96 | $7.28 | $7.41 | $7.41 | 10,238,128 |
| 2024-05-29 | $7.58 | $7.80 | $7.24 | $7.74 | $7.74 | 7,620,580 |
| 2024-05-28 | $7.99 | $8.14 | $7.64 | $7.89 | $7.89 | 11,335,487 |
| 2024-05-24 | $7.11 | $8.16 | $7.05 | $7.83 | $7.83 | 18,558,431 |
| 2024-05-23 | $7.78 | $7.84 | $7.06 | $7.07 | $7.07 | 10,447,711 |
| 2024-05-22 | $7.28 | $8.10 | $7.27 | $7.76 | $7.76 | 13,820,380 |
| 2024-05-21 | $6.42 | $7.84 | $6.39 | $7.40 | $7.40 | 22,031,833 |
| 2024-05-20 | $6.06 | $6.66 | $5.91 | $6.36 | $6.36 | 14,816,437 |
| 2024-05-17 | $5.90 | $6.32 | $5.74 | $6.02 | $6.02 | 14,717,908 |
| 2024-05-16 | $5.06 | $5.91 | $4.95 | $5.83 | $5.83 | 18,799,684 |
| 2024-05-15 | $5.06 | $5.23 | $4.84 | $5.20 | $5.20 | 8,449,078 |
| 2024-05-14 | $4.78 | $4.96 | $4.65 | $4.87 | $4.87 | 6,504,798 |
| 2024-05-13 | $4.93 | $5.07 | $4.80 | $4.85 | $4.85 | 6,830,820 |
| 2024-05-10 | $5.15 | $5.26 | $4.77 | $4.79 | $4.79 | 4,914,691 |
| 2024-05-09 | $5.13 | $5.32 | $4.97 | $5.11 | $5.11 | 4,448,599 |
| 2024-05-08 | $4.91 | $5.17 | $4.82 | $5.13 | $5.13 | 3,849,735 |
| 2024-05-07 | $5.23 | $5.37 | $4.96 | $5.07 | $5.07 | 5,384,036 |
| 2024-05-06 | $4.88 | $5.43 | $4.84 | $5.30 | $5.30 | 8,589,851 |
| 2024-05-03 | $4.77 | $4.99 | $4.68 | $4.73 | $4.73 | 4,580,626 |
| 2024-05-02 | $4.54 | $4.62 | $4.36 | $4.57 | $4.57 | 4,161,005 |
| 2024-05-01 | $4.29 | $4.63 | $4.15 | $4.33 | $4.33 | 6,280,147 |
| 2024-04-30 | $4.54 | $4.63 | $4.29 | $4.34 | $4.34 | 7,841,887 |
| 2024-04-29 | $4.86 | $4.95 | $4.61 | $4.69 | $4.69 | 7,656,505 |
| 2024-04-26 | $5.12 | $5.30 | $5.00 | $5.08 | $5.08 | 4,530,705 |
| 2024-04-25 | $4.92 | $5.22 | $4.85 | $5.17 | $5.17 | 5,587,878 |
| 2024-04-24 | $5.55 | $5.63 | $5.20 | $5.25 | $5.25 | 8,222,805 |
| 2024-04-23 | $5.44 | $5.70 | $5.35 | $5.58 | $5.58 | 10,954,053 |
| 2024-04-22 | $5.19 | $5.59 | $4.87 | $5.51 | $5.51 | 17,710,497 |
| 2024-04-19 | $4.71 | $5.02 | $4.63 | $4.95 | $4.95 | 7,343,800 |
| 2024-04-18 | $4.55 | $4.92 | $4.44 | $4.68 | $4.68 | 6,689,645 |
| 2024-04-17 | $4.35 | $4.67 | $4.30 | $4.50 | $4.50 | 5,451,842 |
| 2024-04-16 | $4.28 | $4.51 | $4.16 | $4.35 | $4.35 | 4,793,522 |
| 2024-04-15 | $4.57 | $4.74 | $4.31 | $4.33 | $4.33 | 5,426,600 |
| 2024-04-12 | $4.92 | $4.92 | $4.57 | $4.65 | $4.65 | 6,524,341 |
| 2024-04-11 | $4.91 | $5.00 | $4.75 | $4.97 | $4.97 | 5,593,651 |
| 2024-04-10 | $4.94 | $5.26 | $4.81 | $4.90 | $4.90 | 10,425,328 |
| 2024-04-09 | $5.35 | $5.57 | $4.94 | $5.01 | $5.01 | 13,394,758 |
| 2024-04-08 | $6.08 | $6.33 | $5.30 | $5.41 | $5.41 | 15,041,020 |
| 2024-04-05 | $5.65 | $5.85 | $5.52 | $5.60 | $5.60 | 9,546,923 |
| 2024-04-04 | $5.92 | $6.35 | $5.71 | $5.76 | $5.76 | 15,940,351 |
| 2024-04-03 | $5.91 | $6.18 | $5.55 | $5.56 | $5.56 | 9,142,395 |
| 2024-04-02 | $5.97 | $6.23 | $5.52 | $5.89 | $5.89 | 16,950,457 |
| 2024-04-01 | $5.60 | $6.65 | $5.32 | $6.47 | $6.47 | 23,144,246 |
| 2024-03-28 | $5.47 | $5.95 | $5.33 | $5.40 | $5.40 | 13,643,612 |
| 2024-03-27 | $5.91 | $5.94 | $5.28 | $5.37 | $5.37 | 13,623,097 |
| 2024-03-26 | $5.68 | $5.95 | $5.46 | $5.69 | $5.69 | 9,636,947 |
| 2024-03-25 | $5.15 | $5.83 | $5.14 | $5.58 | $5.58 | 12,520,513 |
| 2024-03-22 | $5.37 | $5.42 | $5.00 | $5.05 | $5.05 | 9,827,514 |
| 2024-03-21 | $5.70 | $6.14 | $5.48 | $5.65 | $5.65 | 14,550,048 |
| 2024-03-20 | $4.59 | $5.72 | $4.54 | $5.67 | $5.67 | 14,608,367 |
| 2024-03-19 | $4.50 | $4.64 | $4.29 | $4.49 | $4.49 | 9,467,902 |
| 2024-03-18 | $4.65 | $4.68 | $4.44 | $4.61 | $4.61 | 7,181,541 |
| 2024-03-15 | $4.36 | $4.75 | $4.36 | $4.60 | $4.60 | 7,967,563 |
| 2024-03-14 | $4.86 | $4.87 | $4.48 | $4.56 | $4.56 | 5,830,006 |
| 2024-03-13 | $4.91 | $5.20 | $4.87 | $4.90 | $4.90 | 6,011,144 |
| 2024-03-12 | $5.13 | $5.15 | $4.82 | $4.93 | $4.93 | 12,417,921 |
| 2024-03-11 | $5.68 | $5.78 | $5.07 | $5.08 | $5.08 | 11,777,486 |
| 2024-03-08 | $5.36 | $5.82 | $5.15 | $5.35 | $5.35 | 10,447,870 |
| 2024-03-07 | $5.40 | $5.46 | $5.27 | $5.36 | $5.36 | 5,198,940 |
| 2024-03-06 | $5.28 | $5.56 | $5.09 | $5.40 | $5.40 | 7,237,471 |
| 2024-03-05 | $5.54 | $5.74 | $5.07 | $5.09 | $5.09 | 10,345,799 |
| 2024-03-04 | $6.10 | $6.21 | $5.46 | $5.70 | $5.70 | 13,895,184 |
| 2024-03-01 | $5.95 | $6.01 | $5.55 | $5.99 | $5.99 | 5,294,842 |
| 2024-02-29 | $6.25 | $6.30 | $5.55 | $5.90 | $5.90 | 8,949,470 |
| 2024-02-28 | $6.99 | $6.99 | $5.94 | $6.05 | $6.05 | 16,399,096 |
| 2024-02-27 | $7.32 | $7.33 | $6.69 | $6.77 | $6.77 | 12,409,438 |
| 2024-02-26 | $6.15 | $7.20 | $6.07 | $6.91 | $6.91 | 16,933,808 |
| 2024-02-23 | $6.35 | $6.37 | $6.00 | $6.18 | $6.18 | 6,919,543 |
| 2024-02-22 | $6.76 | $7.00 | $6.50 | $6.63 | $6.63 | 7,829,151 |
| 2024-02-21 | $6.55 | $6.91 | $6.50 | $6.64 | $6.64 | 5,323,938 |
| 2024-02-20 | $7.16 | $7.33 | $6.46 | $6.87 | $6.87 | 9,950,454 |
| 2024-02-16 | $7.00 | $7.37 | $6.37 | $6.81 | $6.81 | 19,096,403 |
| 2024-02-15 | $8.45 | $8.69 | $7.41 | $7.74 | $7.74 | 19,022,331 |
| 2024-02-14 | $8.16 | $8.37 | $7.70 | $8.30 | $8.30 | 18,108,618 |
| 2024-02-13 | $6.39 | $7.00 | $5.97 | $6.92 | $6.92 | 11,642,325 |
| 2024-02-12 | $6.07 | $7.15 | $6.04 | $6.93 | $6.93 | 16,093,673 |
| 2024-02-09 | $5.79 | $6.05 | $5.50 | $5.94 | $5.94 | 14,629,793 |
| 2024-02-08 | $4.47 | $5.11 | $4.40 | $5.10 | $5.10 | 10,389,718 |
| 2024-02-07 | $3.87 | $4.18 | $3.76 | $4.12 | $4.12 | 5,962,066 |
| 2024-02-06 | $3.66 | $3.89 | $3.59 | $3.84 | $3.84 | 2,841,955 |
| 2024-02-05 | $3.80 | $3.87 | $3.56 | $3.65 | $3.65 | 3,333,234 |
| 2024-02-02 | $3.71 | $3.93 | $3.65 | $3.79 | $3.79 | 3,375,280 |
| 2024-02-01 | $3.95 | $3.96 | $3.64 | $3.75 | $3.75 | 6,767,335 |
| 2024-01-31 | $4.17 | $4.24 | $3.88 | $3.92 | $3.92 | 9,094,994 |
| 2024-01-30 | $4.47 | $4.62 | $4.23 | $4.33 | $4.33 | 6,025,143 |
| 2024-01-29 | $4.36 | $4.60 | $4.22 | $4.48 | $4.48 | 8,921,492 |
| 2024-01-26 | $4.30 | $4.36 | $4.19 | $4.27 | $4.27 | 6,878,426 |
| 2024-01-25 | $4.00 | $4.11 | $3.92 | $4.06 | $4.06 | 3,700,147 |
| 2024-01-24 | $4.25 | $4.45 | $3.98 | $4.00 | $4.00 | 6,670,457 |
| 2024-01-23 | $4.17 | $4.27 | $4.07 | $4.15 | $4.15 | 5,351,437 |
| 2024-01-22 | $4.25 | $4.61 | $4.07 | $4.30 | $4.30 | 5,215,584 |
| 2024-01-19 | $4.38 | $4.50 | $4.01 | $4.32 | $4.32 | 6,039,420 |
| 2024-01-18 | $4.81 | $4.88 | $4.30 | $4.33 | $4.33 | 5,916,026 |
| 2024-01-17 | $4.81 | $4.87 | $4.52 | $4.71 | $4.71 | 3,818,039 |
| 2024-01-16 | $5.12 | $5.12 | $4.69 | $4.81 | $4.81 | 6,836,763 |
| 2024-01-12 | $5.82 | $5.85 | $5.13 | $5.15 | $5.15 | 6,151,881 |
| 2024-01-11 | $7.00 | $7.14 | $5.76 | $6.04 | $6.04 | 7,566,157 |
| 2024-01-10 | $5.97 | $6.68 | $5.78 | $6.45 | $6.45 | 3,890,450 |
| 2024-01-09 | $6.28 | $6.40 | $6.07 | $6.08 | $6.08 | 3,431,501 |
| 2024-01-08 | $6.36 | $6.72 | $5.78 | $6.42 | $6.42 | 7,622,655 |
| 2024-01-05 | $6.79 | $6.80 | $6.12 | $6.19 | $6.19 | 3,906,189 |
| 2024-01-04 | $6.75 | $7.13 | $6.56 | $6.74 | $6.74 | 3,334,129 |
| 2024-01-03 | $6.25 | $6.84 | $6.03 | $6.54 | $6.54 | 5,020,773 |
| 2024-01-02 | $7.86 | $7.89 | $6.75 | $6.80 | $6.80 | 7,081,748 |
| 2023-12-29 | $8.71 | $8.73 | $6.66 | $7.15 | $7.15 | 9,799,543 |
| 2023-12-28 | $9.23 | $9.28 | $8.28 | $8.54 | $8.54 | 6,366,148 |
| 2023-12-27 | $8.97 | $9.69 | $8.83 | $9.56 | $9.56 | 7,491,414 |
| 2023-12-26 | $8.34 | $8.97 | $8.19 | $8.79 | $8.79 | 5,778,082 |
| 2023-12-22 | $7.74 | $8.80 | $7.29 | $8.37 | $8.37 | 10,156,524 |
| 2023-12-21 | $5.85 | $7.73 | $5.78 | $7.68 | $7.68 | 18,683,304 |
| 2023-12-20 | $5.93 | $5.99 | $5.47 | $5.53 | $5.53 | 6,597,291 |
| 2023-12-19 | $6.20 | $6.39 | $5.26 | $5.72 | $5.72 | 8,637,639 |
| 2023-12-18 | $5.80 | $6.40 | $5.70 | $6.00 | $6.00 | 4,102,305 |
| 2023-12-15 | $5.80 | $6.15 | $5.57 | $6.01 | $6.01 | 4,491,670 |
| 2023-12-14 | $5.90 | $6.00 | $5.60 | $5.87 | $5.87 | 4,638,399 |
| 2023-12-13 | $5.15 | $5.86 | $4.95 | $5.79 | $5.79 | 5,831,706 |
| 2023-12-12 | $5.13 | $5.20 | $4.94 | $5.15 | $5.15 | 2,654,340 |
| 2023-12-11 | $5.64 | $5.67 | $4.94 | $5.01 | $5.01 | 4,626,749 |
| 2023-12-08 | $5.90 | $6.22 | $5.68 | $5.82 | $5.82 | 5,073,758 |
| 2023-12-07 | $5.35 | $6.12 | $5.21 | $5.81 | $5.81 | 4,414,090 |
| 2023-12-06 | $5.60 | $5.67 | $5.24 | $5.40 | $5.40 | 3,239,063 |
| 2023-12-05 | $5.30 | $5.92 | $5.21 | $5.56 | $5.56 | 5,586,446 |
| 2023-12-04 | $6.17 | $6.27 | $5.13 | $5.38 | $5.38 | 8,813,693 |
| 2023-12-01 | $5.11 | $5.71 | $4.88 | $5.57 | $5.57 | 5,647,436 |
| 2023-11-30 | $4.97 | $5.27 | $4.80 | $4.94 | $4.94 | 3,945,284 |
| 2023-11-29 | $4.52 | $4.93 | $4.35 | $4.84 | $4.84 | 5,194,135 |
| 2023-11-28 | $3.85 | $4.42 | $3.85 | $4.37 | $4.37 | 4,212,934 |
| 2023-11-27 | $3.48 | $3.93 | $3.42 | $3.80 | $3.80 | 4,607,520 |
| 2023-11-24 | $3.20 | $3.55 | $3.19 | $3.54 | $3.54 | 2,367,933 |
| 2023-11-22 | $2.88 | $3.18 | $2.84 | $3.16 | $3.16 | 2,395,665 |
| 2023-11-21 | $2.93 | $3.00 | $2.84 | $2.87 | $2.87 | 1,500,640 |
| 2023-11-20 | $2.92 | $3.03 | $2.85 | $2.94 | $2.94 | 1,545,662 |
| 2023-11-17 | $2.85 | $2.90 | $2.79 | $2.83 | $2.83 | 1,004,783 |
| 2023-11-16 | $3.05 | $3.06 | $2.83 | $2.85 | $2.85 | 1,436,225 |
| 2023-11-15 | $2.98 | $3.18 | $2.91 | $3.11 | $3.11 | 2,068,134 |
| 2023-11-14 | $3.07 | $3.10 | $2.84 | $2.91 | $2.91 | 1,187,207 |
| 2023-11-13 | $2.95 | $3.02 | $2.79 | $2.99 | $2.99 | 1,233,280 |
| 2023-11-10 | $3.03 | $3.07 | $2.81 | $2.96 | $2.96 | 1,603,415 |
| 2023-11-09 | $3.37 | $3.49 | $2.95 | $2.97 | $2.97 | 2,733,897 |
| 2023-11-08 | $3.32 | $3.35 | $3.08 | $3.08 | $3.08 | 1,410,782 |
| 2023-11-07 | $3.25 | $3.35 | $3.09 | $3.33 | $3.33 | 1,389,640 |
| 2023-11-06 | $3.58 | $3.62 | $3.26 | $3.34 | $3.34 | 1,027,653 |
| 2023-11-03 | $3.42 | $3.65 | $3.39 | $3.49 | $3.49 | 1,074,580 |
| 2023-11-02 | $3.17 | $3.53 | $3.15 | $3.48 | $3.48 | 1,859,754 |
| 2023-11-01 | $3.16 | $3.20 | $3.00 | $3.04 | $3.04 | 1,397,764 |
| 2023-10-31 | $3.05 | $3.13 | $2.80 | $3.08 | $3.08 | 1,745,560 |
| 2023-10-30 | $3.25 | $3.25 | $2.96 | $3.01 | $3.01 | 2,147,734 |
| 2023-10-27 | $3.04 | $3.29 | $3.04 | $3.20 | $3.20 | 1,628,726 |
| 2023-10-26 | $3.30 | $3.31 | $2.94 | $3.06 | $3.06 | 2,678,349 |
| 2023-10-25 | $3.49 | $3.68 | $3.28 | $3.37 | $3.37 | 2,855,246 |
| 2023-10-24 | $3.61 | $4.04 | $3.38 | $3.50 | $3.50 | 5,056,995 |
| 2023-10-23 | $3.20 | $3.36 | $3.12 | $3.20 | $3.20 | 2,883,671 |
| 2023-10-20 | $3.30 | $3.35 | $3.08 | $3.14 | $3.14 | 2,294,193 |
| 2023-10-19 | $3.20 | $3.28 | $3.09 | $3.10 | $3.10 | 1,158,060 |
| 2023-10-18 | $3.43 | $3.49 | $3.15 | $3.18 | $3.18 | 1,256,496 |
| 2023-10-17 | $3.24 | $3.54 | $3.17 | $3.50 | $3.50 | 1,623,557 |
| 2023-10-16 | $3.25 | $3.44 | $2.96 | $3.31 | $3.31 | 3,100,068 |
| 2023-10-13 | $3.15 | $3.19 | $2.99 | $3.04 | $3.04 | 1,039,975 |
| 2023-10-12 | $3.20 | $3.25 | $3.04 | $3.10 | $3.10 | 1,418,103 |
| 2023-10-11 | $3.49 | $3.67 | $3.21 | $3.22 | $3.22 | 1,480,336 |
| 2023-10-10 | $3.25 | $3.43 | $3.24 | $3.27 | $3.27 | 727,728 |
| 2023-10-09 | $3.35 | $3.42 | $3.22 | $3.28 | $3.28 | 1,031,286 |
| 2023-10-06 | $3.10 | $3.50 | $3.09 | $3.46 | $3.46 | 1,286,704 |
| 2023-10-05 | $3.33 | $3.35 | $3.02 | $3.15 | $3.15 | 1,814,489 |
| 2023-10-04 | $3.23 | $3.35 | $2.96 | $3.32 | $3.32 | 1,374,140 |
| 2023-10-03 | $3.50 | $3.56 | $3.23 | $3.25 | $3.25 | 1,378,295 |
| 2023-10-02 | $3.91 | $4.09 | $3.51 | $3.60 | $3.60 | 3,034,056 |
| 2023-09-29 | $3.95 | $4.00 | $3.64 | $3.71 | $3.71 | 1,536,290 |
| 2023-09-28 | $3.65 | $3.86 | $3.53 | $3.77 | $3.77 | 896,122 |
| 2023-09-27 | $3.64 | $3.75 | $3.53 | $3.61 | $3.61 | 1,190,617 |
| 2023-09-26 | $3.70 | $3.82 | $3.54 | $3.56 | $3.56 | 1,200,434 |
| 2023-09-25 | $3.65 | $3.87 | $3.63 | $3.78 | $3.78 | 1,052,885 |
| 2023-09-22 | $3.96 | $3.96 | $3.78 | $3.83 | $3.83 | 918,039 |
| 2023-09-21 | $4.02 | $4.12 | $3.82 | $3.86 | $3.86 | 1,493,384 |
| 2023-09-20 | $4.50 | $4.54 | $4.19 | $4.21 | $4.21 | 1,281,231 |
| 2023-09-19 | $4.63 | $4.88 | $4.53 | $4.55 | $4.55 | 1,363,657 |
| 2023-09-18 | $4.68 | $4.78 | $4.55 | $4.76 | $4.76 | 1,147,411 |
| 2023-09-15 | $4.95 | $4.98 | $4.48 | $4.49 | $4.49 | 1,561,602 |
| 2023-09-14 | $4.52 | $5.25 | $4.45 | $5.01 | $5.01 | 2,623,926 |
| 2023-09-13 | $4.48 | $4.51 | $4.24 | $4.43 | $4.43 | 1,383,577 |
| 2023-09-12 | $4.41 | $4.85 | $4.31 | $4.40 | $4.40 | 1,300,482 |
| 2023-09-11 | $4.78 | $4.80 | $4.15 | $4.18 | $4.18 | 1,173,912 |
| 2023-09-08 | $4.55 | $4.71 | $4.36 | $4.67 | $4.67 | 785,740 |
| 2023-09-07 | $4.42 | $4.56 | $4.26 | $4.48 | $4.48 | 957,729 |
| 2023-09-06 | $4.41 | $4.74 | $4.41 | $4.49 | $4.49 | 1,277,730 |
| 2023-09-05 | $4.50 | $4.50 | $4.26 | $4.41 | $4.41 | 847,094 |
| 2023-09-01 | $4.90 | $4.92 | $4.49 | $4.55 | $4.55 | 1,106,107 |
| 2023-08-31 | $5.28 | $5.40 | $4.83 | $4.86 | $4.86 | 1,426,407 |
| 2023-08-30 | $5.25 | $5.40 | $5.02 | $5.32 | $5.32 | 1,450,064 |
| 2023-08-29 | $4.46 | $5.38 | $4.42 | $5.24 | $5.24 | 3,007,665 |
| 2023-08-28 | $4.20 | $4.42 | $4.20 | $4.31 | $4.31 | 699,260 |
| 2023-08-25 | $4.35 | $4.56 | $4.07 | $4.18 | $4.18 | 1,110,271 |
| 2023-08-24 | $4.58 | $4.67 | $4.25 | $4.30 | $4.30 | 1,112,035 |
| 2023-08-23 | $4.23 | $4.50 | $4.07 | $4.46 | $4.46 | 1,030,494 |
| 2023-08-22 | $4.38 | $4.38 | $4.11 | $4.18 | $4.18 | 702,579 |
| 2023-08-21 | $4.48 | $4.48 | $4.23 | $4.26 | $4.26 | 1,238,969 |
| 2023-08-18 | $4.37 | $4.53 | $4.22 | $4.41 | $4.41 | 1,214,502 |
| 2023-08-17 | $4.80 | $4.84 | $4.57 | $4.65 | $4.65 | 1,208,129 |
| 2023-08-16 | $4.99 | $5.04 | $4.79 | $4.87 | $4.87 | 1,575,758 |
| 2023-08-15 | $5.18 | $5.33 | $4.95 | $5.06 | $5.06 | 1,212,861 |
| 2023-08-14 | $5.60 | $5.63 | $5.03 | $5.15 | $5.15 | 2,091,499 |
| 2023-08-11 | $5.41 | $5.80 | $5.25 | $5.66 | $5.66 | 2,049,205 |
| 2023-08-10 | $5.59 | $5.93 | $5.47 | $5.50 | $5.50 | 1,610,240 |
| 2023-08-09 | $5.95 | $5.95 | $5.47 | $5.50 | $5.50 | 1,036,814 |
| 2023-08-08 | $5.50 | $5.98 | $5.44 | $5.79 | $5.79 | 1,440,308 |
| 2023-08-07 | $5.52 | $5.53 | $5.11 | $5.38 | $5.38 | 1,384,760 |
| 2023-08-04 | $5.74 | $5.79 | $5.50 | $5.56 | $5.56 | 798,155 |
| 2023-08-03 | $5.99 | $6.07 | $5.70 | $5.73 | $5.73 | 1,092,831 |
| 2023-08-02 | $6.16 | $6.32 | $5.90 | $6.09 | $6.09 | 1,646,038 |
| 2023-08-01 | $6.44 | $6.53 | $6.03 | $6.24 | $6.24 | 1,122,388 |
| 2023-07-31 | $6.63 | $6.95 | $6.40 | $6.66 | $6.66 | 1,021,006 |
| 2023-07-28 | $6.50 | $6.60 | $6.27 | $6.52 | $6.52 | 1,282,338 |
| 2023-07-27 | $6.97 | $7.10 | $6.15 | $6.26 | $6.26 | 785,115 |
| 2023-07-26 | $6.55 | $6.90 | $6.47 | $6.76 | $6.76 | 508,338 |
| 2023-07-25 | $6.69 | $6.98 | $6.49 | $6.59 | $6.59 | 645,824 |
| 2023-07-24 | $6.47 | $6.86 | $6.31 | $6.69 | $6.69 | 1,097,473 |
| 2023-07-21 | $7.00 | $7.14 | $6.51 | $6.76 | $6.76 | 1,035,775 |
| 2023-07-20 | $7.37 | $7.80 | $6.68 | $6.74 | $6.74 | 2,217,313 |
| 2023-07-19 | $6.79 | $8.06 | $6.75 | $7.50 | $7.50 | 2,445,080 |
| 2023-07-18 | $6.89 | $7.04 | $6.49 | $6.72 | $6.72 | 1,304,888 |
| 2023-07-17 | $7.18 | $7.65 | $6.81 | $7.03 | $7.03 | 1,106,342 |
| 2023-07-14 | $7.75 | $7.84 | $6.95 | $7.14 | $7.14 | 1,406,367 |
| 2023-07-13 | $6.96 | $8.05 | $6.89 | $7.75 | $7.75 | 2,087,352 |
| 2023-07-12 | $6.99 | $7.19 | $6.68 | $6.96 | $6.96 | 1,766,265 |
| 2023-07-11 | $7.26 | $7.26 | $6.65 | $6.75 | $6.75 | 1,446,753 |
| 2023-07-10 | $6.60 | $7.19 | $6.12 | $7.05 | $7.05 | 2,989,372 |
| 2023-07-07 | $5.81 | $7.08 | $5.81 | $6.67 | $6.67 | 3,488,288 |
| 2023-07-06 | $5.89 | $6.20 | $5.55 | $6.09 | $6.09 | 1,700,026 |
| 2023-07-05 | $5.47 | $6.13 | $5.35 | $5.86 | $5.86 | 2,182,208 |
| 2023-07-03 | $4.75 | $5.75 | $4.73 | $5.66 | $5.66 | 2,251,683 |
| 2023-06-30 | $4.96 | $5.00 | $4.39 | $4.66 | $4.66 | 2,235,963 |
| 2023-06-29 | $4.49 | $4.77 | $4.46 | $4.76 | $4.76 | 1,231,603 |
| 2023-06-28 | $4.40 | $4.55 | $4.23 | $4.38 | $4.38 | 976,476 |
| 2023-06-27 | $4.28 | $4.57 | $4.13 | $4.48 | $4.48 | 1,631,789 |
| 2023-06-26 | $4.55 | $4.67 | $4.12 | $4.20 | $4.20 | 1,574,049 |
| 2023-06-23 | $4.65 | $4.90 | $4.50 | $4.60 | $4.60 | 2,174,104 |
| 2023-06-22 | $4.08 | $4.65 | $4.01 | $4.57 | $4.57 | 2,330,940 |
| 2023-06-21 | $4.30 | $4.42 | $4.01 | $4.08 | $4.08 | 3,390,089 |
| 2023-06-20 | $3.53 | $4.21 | $3.43 | $4.14 | $4.14 | 2,600,664 |
| 2023-06-16 | $3.30 | $3.55 | $3.25 | $3.42 | $3.42 | 1,118,275 |
| 2023-06-15 | $3.32 | $3.34 | $3.10 | $3.30 | $3.30 | 1,759,884 |
| 2023-06-14 | $3.57 | $3.64 | $3.44 | $3.48 | $3.48 | 561,507 |
| 2023-06-13 | $3.75 | $3.81 | $3.31 | $3.58 | $3.58 | 2,190,659 |
| 2023-06-12 | $3.55 | $3.74 | $3.42 | $3.74 | $3.74 | 564,211 |
| 2023-06-09 | $3.58 | $3.65 | $3.44 | $3.64 | $3.64 | 632,771 |
| 2023-06-08 | $3.37 | $3.66 | $3.35 | $3.57 | $3.57 | 802,471 |
| 2023-06-07 | $3.42 | $3.50 | $3.23 | $3.40 | $3.40 | 1,049,535 |
| 2023-06-06 | $3.08 | $3.43 | $2.85 | $3.42 | $3.42 | 1,063,270 |
| 2023-06-05 | $3.49 | $3.52 | $3.12 | $3.16 | $3.16 | 919,448 |
| 2023-06-02 | $3.58 | $3.65 | $3.41 | $3.50 | $3.50 | 746,194 |
| 2023-06-01 | $3.58 | $3.65 | $3.46 | $3.58 | $3.58 | 418,739 |
| 2023-05-31 | $3.56 | $3.60 | $3.42 | $3.57 | $3.57 | 557,016 |
| 2023-05-30 | $3.60 | $3.85 | $3.58 | $3.69 | $3.69 | 647,914 |
| 2023-05-26 | $3.50 | $3.67 | $3.45 | $3.47 | $3.47 | 537,408 |
| 2023-05-25 | $3.66 | $3.72 | $3.39 | $3.49 | $3.49 | 579,868 |
| 2023-05-24 | $3.67 | $3.75 | $3.48 | $3.72 | $3.72 | 890,695 |
| 2023-05-23 | $4.07 | $4.29 | $3.72 | $3.76 | $3.76 | 1,047,965 |
| 2023-05-22 | $3.93 | $4.04 | $3.80 | $4.04 | $4.04 | 603,535 |
| 2023-05-19 | $3.95 | $4.00 | $3.81 | $3.95 | $3.95 | 488,349 |
| 2023-05-18 | $3.90 | $4.17 | $3.85 | $3.93 | $3.93 | 855,114 |
| 2023-05-17 | $3.80 | $4.12 | $3.80 | $4.00 | $4.00 | 974,279 |
| 2023-05-16 | $3.87 | $3.95 | $3.81 | $3.92 | $3.92 | 454,907 |
| 2023-05-15 | $3.73 | $3.97 | $3.57 | $3.96 | $3.96 | 782,177 |
| 2023-05-12 | $3.65 | $3.80 | $3.44 | $3.69 | $3.69 | 919,878 |
| 2023-05-11 | $3.80 | $3.86 | $3.45 | $3.48 | $3.48 | 930,175 |
| 2023-05-10 | $3.89 | $4.20 | $3.72 | $3.90 | $3.90 | 862,249 |
| 2023-05-09 | $3.37 | $3.89 | $3.34 | $3.80 | $3.80 | 708,987 |
| 2023-05-08 | $3.68 | $3.75 | $3.26 | $3.28 | $3.28 | 905,558 |
| 2023-05-05 | $3.74 | $3.75 | $3.22 | $3.73 | $3.73 | 1,635,087 |
| 2023-05-04 | $3.64 | $3.75 | $3.55 | $3.57 | $3.57 | 419,872 |
| 2023-05-03 | $3.71 | $3.81 | $3.52 | $3.64 | $3.64 | 885,008 |
| 2023-05-02 | $3.64 | $3.95 | $3.45 | $3.90 | $3.90 | 878,336 |
| 2023-05-01 | $4.03 | $4.03 | $3.63 | $3.67 | $3.67 | 585,959 |
| 2023-04-28 | $4.17 | $4.19 | $3.95 | $4.00 | $4.00 | 635,082 |
| 2023-04-27 | $4.30 | $4.30 | $3.93 | $4.23 | $4.23 | 824,984 |
| 2023-04-26 | $4.23 | $4.55 | $4.06 | $4.23 | $4.23 | 1,284,555 |
| 2023-04-25 | $4.12 | $4.24 | $3.90 | $3.98 | $3.98 | 592,396 |
| 2023-04-24 | $4.00 | $4.18 | $3.93 | $4.09 | $4.09 | 381,270 |
| 2023-04-21 | $4.01 | $4.27 | $3.91 | $3.97 | $3.97 | 867,826 |
| 2023-04-20 | $4.15 | $4.36 | $3.97 | $3.98 | $3.98 | 1,400,263 |
| 2023-04-19 | $4.44 | $4.45 | $4.10 | $4.30 | $4.30 | 862,372 |
| 2023-04-18 | $4.71 | $4.83 | $4.50 | $4.63 | $4.63 | 1,305,066 |
| 2023-04-17 | $4.22 | $4.40 | $3.80 | $4.32 | $4.32 | 1,081,044 |
| 2023-04-14 | $4.52 | $5.07 | $4.32 | $4.52 | $4.52 | 2,497,524 |
| 2023-04-13 | $3.70 | $4.34 | $3.66 | $4.20 | $4.20 | 1,479,665 |
| 2023-04-12 | $3.98 | $4.01 | $3.55 | $3.65 | $3.65 | 793,766 |
| 2023-04-11 | $3.50 | $4.06 | $3.42 | $3.90 | $3.90 | 2,498,041 |
| 2023-04-10 | $2.94 | $3.36 | $2.86 | $3.35 | $3.35 | 609,804 |
| 2023-04-06 | $2.91 | $3.06 | $2.70 | $2.99 | $2.99 | 476,654 |
| 2023-04-05 | $2.92 | $2.95 | $2.73 | $2.79 | $2.79 | 453,691 |
| 2023-04-04 | $3.04 | $3.08 | $2.79 | $2.91 | $2.91 | 515,627 |
| 2023-04-03 | $3.07 | $3.12 | $2.87 | $2.98 | $2.98 | 297,759 |
| 2023-03-31 | $2.96 | $3.15 | $2.95 | $3.06 | $3.06 | 534,803 |
| 2023-03-30 | $3.05 | $3.13 | $2.90 | $2.98 | $2.98 | 249,376 |
| 2023-03-29 | $2.81 | $3.02 | $2.81 | $3.00 | $3.00 | 340,857 |
| 2023-03-28 | $2.72 | $2.81 | $2.61 | $2.77 | $2.77 | 254,465 |
| 2023-03-27 | $2.96 | $3.07 | $2.69 | $2.72 | $2.72 | 375,564 |
| 2023-03-24 | $3.20 | $3.28 | $2.88 | $2.93 | $2.93 | 578,549 |
| 2023-03-23 | $3.01 | $3.31 | $3.01 | $3.20 | $3.20 | 632,736 |
| 2023-03-22 | $3.33 | $3.50 | $2.86 | $2.94 | $2.94 | 1,155,572 |
| 2023-03-21 | $3.07 | $3.36 | $2.97 | $3.32 | $3.32 | 894,128 |
| 2023-03-20 | $3.21 | $3.21 | $2.84 | $3.02 | $3.02 | 717,347 |
| 2023-03-17 | $3.20 | $3.25 | $2.92 | $2.98 | $2.98 | 1,561,898 |
| 2023-03-16 | $2.68 | $3.03 | $2.68 | $2.98 | $2.98 | 547,589 |
| 2023-03-15 | $2.65 | $2.77 | $2.55 | $2.72 | $2.72 | 379,855 |
| 2023-03-14 | $2.80 | $2.99 | $2.56 | $2.68 | $2.68 | 1,562,086 |
| 2023-03-13 | $2.68 | $3.25 | $2.50 | $2.64 | $2.64 | 2,720,582 |
| 2023-03-10 | $2.34 | $2.59 | $2.21 | $2.57 | $2.57 | 464,691 |
| 2023-03-09 | $2.56 | $2.64 | $2.38 | $2.39 | $2.39 | 522,100 |
| 2023-03-08 | $2.71 | $2.71 | $2.48 | $2.54 | $2.54 | 650,613 |
| 2023-03-07 | $2.70 | $2.91 | $2.61 | $2.75 | $2.75 | 701,940 |
| 2023-03-06 | $2.61 | $2.82 | $2.50 | $2.64 | $2.64 | 646,746 |
| 2023-03-03 | $2.49 | $2.74 | $2.49 | $2.62 | $2.62 | 528,754 |
| 2023-03-02 | $2.67 | $2.74 | $2.47 | $2.50 | $2.50 | 508,477 |
| 2023-03-01 | $2.80 | $2.99 | $2.59 | $2.74 | $2.74 | 753,056 |
| 2023-02-28 | $2.71 | $3.15 | $2.58 | $2.77 | $2.77 | 1,271,945 |
| 2023-02-27 | $2.92 | $3.06 | $2.67 | $2.74 | $2.74 | 410,429 |
| 2023-02-24 | $2.90 | $3.06 | $2.70 | $2.82 | $2.82 | 553,699 |
| 2023-02-23 | $3.20 | $3.20 | $2.93 | $3.01 | $3.01 | 508,146 |
| 2023-02-22 | $3.31 | $3.35 | $3.02 | $3.25 | $3.25 | 568,633 |
| 2023-02-21 | $3.53 | $3.89 | $3.31 | $3.31 | $3.31 | 526,672 |
| 2023-02-17 | $4.06 | $4.27 | $3.72 | $3.75 | $3.75 | 1,381,329 |
| 2023-02-16 | $3.67 | $5.29 | $3.63 | $4.15 | $4.15 | 6,506,865 |
| 2023-02-15 | $2.51 | $4.40 | $2.50 | $4.28 | $4.28 | 6,037,399 |
| 2023-02-14 | $2.12 | $3.04 | $2.07 | $2.56 | $2.56 | 8,101,169 |
| 2023-02-13 | $1.85 | $2.21 | $1.80 | $2.13 | $2.13 | 695,846 |
| 2023-02-10 | $1.85 | $1.94 | $1.73 | $1.76 | $1.76 | 192,442 |
| 2023-02-09 | $2.16 | $2.21 | $1.84 | $1.86 | $1.86 | 243,067 |
| 2023-02-08 | $2.14 | $2.28 | $2.06 | $2.08 | $2.08 | 170,196 |
| 2023-02-07 | $2.22 | $2.25 | $2.00 | $2.14 | $2.14 | 217,142 |
| 2023-02-06 | $2.20 | $2.29 | $2.07 | $2.22 | $2.22 | 128,320 |
| 2023-02-03 | $2.38 | $2.38 | $2.18 | $2.25 | $2.25 | 205,424 |
| 2023-02-02 | $2.19 | $2.49 | $2.12 | $2.43 | $2.43 | 464,596 |
| 2023-02-01 | $2.15 | $2.18 | $2.07 | $2.14 | $2.14 | 284,021 |
| 2023-01-31 | $2.08 | $2.17 | $2.03 | $2.14 | $2.14 | 123,768 |
| 2023-01-30 | $2.07 | $2.14 | $2.00 | $2.09 | $2.09 | 195,259 |
| 2023-01-27 | $2.11 | $2.15 | $1.96 | $2.09 | $2.09 | 366,452 |
| 2023-01-26 | $2.19 | $2.20 | $2.08 | $2.18 | $2.18 | 118,528 |
| 2023-01-25 | $2.15 | $2.16 | $1.97 | $2.16 | $2.16 | 193,289 |
| 2023-01-24 | $2.20 | $2.27 | $2.06 | $2.19 | $2.19 | 291,056 |
| 2023-01-23 | $2.00 | $2.17 | $2.00 | $2.17 | $2.17 | 318,391 |
| 2023-01-20 | $1.89 | $2.00 | $1.88 | $1.98 | $1.98 | 342,544 |
| 2023-01-19 | $1.91 | $1.91 | $1.77 | $1.87 | $1.87 | 100,091 |
| 2023-01-18 | $1.95 | $2.00 | $1.76 | $1.92 | $1.92 | 554,660 |
| 2023-01-17 | $1.98 | $1.98 | $1.78 | $1.95 | $1.95 | 856,220 |
| 2023-01-13 | $1.67 | $1.83 | $1.63 | $1.83 | $1.83 | 314,515 |
| 2023-01-12 | $1.51 | $1.75 | $1.36 | $1.67 | $1.67 | 460,889 |
| 2023-01-11 | $1.66 | $1.69 | $1.44 | $1.53 | $1.53 | 403,737 |
| 2023-01-10 | $1.34 | $1.71 | $1.33 | $1.63 | $1.63 | 556,130 |
| 2023-01-09 | $1.29 | $1.35 | $1.25 | $1.32 | $1.32 | 503,347 |
| 2023-01-06 | $1.30 | $1.34 | $1.23 | $1.28 | $1.28 | 140,913 |
| 2023-01-05 | $1.27 | $1.32 | $1.21 | $1.32 | $1.32 | 123,993 |
| 2023-01-04 | $1.19 | $1.28 | $1.15 | $1.28 | $1.28 | 95,919 |
| 2023-01-03 | $1.31 | $1.32 | $1.15 | $1.19 | $1.19 | 151,017 |
| 2022-12-30 | $1.05 | $1.31 | $1.05 | $1.25 | $1.25 | 322,563 |
| 2022-12-29 | $1.06 | $1.12 | $1.04 | $1.10 | $1.10 | 205,308 |
| 2022-12-28 | $1.14 | $1.18 | $1.02 | $1.06 | $1.06 | 293,337 |
| 2022-12-27 | $1.20 | $1.22 | $1.12 | $1.17 | $1.17 | 251,697 |
| 2022-12-23 | $1.20 | $1.24 | $1.13 | $1.19 | $1.19 | 259,099 |
| 2022-12-22 | $1.30 | $1.32 | $1.13 | $1.13 | $1.13 | 355,644 |
| 2022-12-21 | $1.40 | $1.42 | $1.29 | $1.34 | $1.34 | 184,613 |
| 2022-12-20 | $1.35 | $1.40 | $1.33 | $1.40 | $1.40 | 128,754 |
| 2022-12-19 | $1.37 | $1.40 | $1.25 | $1.33 | $1.33 | 178,361 |
| 2022-12-16 | $1.30 | $1.45 | $1.28 | $1.38 | $1.38 | 931,147 |
| 2022-12-15 | $1.35 | $1.39 | $1.29 | $1.32 | $1.32 | 229,954 |
| 2022-12-14 | $1.35 | $1.40 | $1.35 | $1.39 | $1.39 | 369,738 |
| 2022-12-13 | $1.41 | $1.55 | $1.31 | $1.35 | $1.35 | 478,885 |
| 2022-12-12 | $1.40 | $1.44 | $1.34 | $1.41 | $1.41 | 304,969 |
| 2022-12-09 | $1.36 | $1.45 | $1.34 | $1.40 | $1.40 | 146,049 |
| 2022-12-08 | $1.38 | $1.47 | $1.32 | $1.37 | $1.37 | 230,449 |
| 2022-12-07 | $1.50 | $1.50 | $1.37 | $1.41 | $1.41 | 329,851 |
| 2022-12-06 | $1.59 | $1.64 | $1.50 | $1.51 | $1.51 | 172,507 |
| 2022-12-05 | $1.65 | $1.71 | $1.60 | $1.61 | $1.61 | 197,806 |
| 2022-12-02 | $1.53 | $1.66 | $1.53 | $1.60 | $1.60 | 163,475 |
| 2022-12-01 | $1.48 | $1.62 | $1.48 | $1.57 | $1.57 | 316,393 |
| 2022-11-30 | $1.52 | $1.53 | $1.39 | $1.49 | $1.49 | 289,760 |
| 2022-11-29 | $1.55 | $1.62 | $1.45 | $1.47 | $1.47 | 220,317 |
| 2022-11-28 | $1.68 | $1.70 | $1.47 | $1.53 | $1.53 | 224,489 |
| 2022-11-25 | $1.64 | $1.75 | $1.64 | $1.67 | $1.67 | 105,525 |
| 2022-11-23 | $1.53 | $1.79 | $1.50 | $1.68 | $1.68 | 328,985 |
| 2022-11-22 | $1.54 | $1.55 | $1.40 | $1.53 | $1.53 | 491,334 |
| 2022-11-21 | $1.82 | $1.84 | $1.52 | $1.55 | $1.55 | 581,466 |
| 2022-11-18 | $2.00 | $2.01 | $1.85 | $1.89 | $1.89 | 181,074 |
| 2022-11-17 | $2.20 | $2.20 | $1.93 | $1.94 | $1.94 | 586,392 |
| 2022-11-16 | $2.39 | $2.43 | $2.16 | $2.20 | $2.20 | 276,474 |
| 2022-11-15 | $2.73 | $2.73 | $2.40 | $2.41 | $2.41 | 203,043 |
| 2022-11-14 | $2.77 | $2.87 | $2.48 | $2.52 | $2.52 | 499,316 |
| 2022-11-11 | $2.32 | $2.99 | $2.26 | $2.97 | $2.97 | 1,322,975 |
| 2022-11-10 | $2.24 | $2.39 | $2.20 | $2.39 | $2.39 | 449,359 |
| 2022-11-09 | $2.36 | $2.43 | $2.11 | $2.16 | $2.16 | 487,818 |
| 2022-11-08 | $2.63 | $2.81 | $2.38 | $2.49 | $2.49 | 390,290 |
| 2022-11-07 | $2.80 | $2.90 | $2.66 | $2.79 | $2.79 | 348,847 |
| 2022-11-04 | $2.70 | $2.88 | $2.63 | $2.79 | $2.79 | 535,778 |
| 2022-11-03 | $2.91 | $2.92 | $2.48 | $2.57 | $2.57 | 788,600 |
| 2022-11-02 | $3.09 | $3.19 | $2.88 | $2.88 | $2.88 | 648,223 |
| 2022-11-01 | $3.47 | $3.55 | $3.33 | $3.39 | $3.39 | 89,571 |
| 2022-10-31 | $3.38 | $3.47 | $3.20 | $3.39 | $3.39 | 220,841 |
| 2022-10-28 | $3.34 | $3.53 | $3.33 | $3.47 | $3.47 | 119,193 |
| 2022-10-27 | $3.61 | $3.62 | $3.26 | $3.38 | $3.38 | 182,334 |
| 2022-10-26 | $3.55 | $3.75 | $3.35 | $3.61 | $3.61 | 247,645 |
| 2022-10-25 | $2.99 | $3.64 | $2.92 | $3.39 | $3.39 | 480,206 |
| 2022-10-24 | $3.03 | $3.03 | $2.80 | $2.91 | $2.91 | 239,323 |
| 2022-10-21 | $3.09 | $3.13 | $2.85 | $3.02 | $3.02 | 264,040 |
| 2022-10-20 | $3.29 | $3.38 | $3.03 | $3.09 | $3.09 | 211,022 |
| 2022-10-19 | $3.36 | $3.44 | $3.21 | $3.29 | $3.29 | 82,005 |
| 2022-10-18 | $3.65 | $3.71 | $3.36 | $3.44 | $3.44 | 155,753 |
| 2022-10-17 | $3.54 | $3.73 | $3.51 | $3.58 | $3.58 | 150,897 |
| 2022-10-14 | $3.75 | $3.75 | $3.39 | $3.40 | $3.40 | 66,277 |
| 2022-10-13 | $3.35 | $3.69 | $3.31 | $3.65 | $3.65 | 88,267 |
| 2022-10-12 | $3.45 | $3.53 | $3.35 | $3.52 | $3.52 | 50,222 |
| 2022-10-11 | $3.55 | $3.63 | $3.37 | $3.41 | $3.41 | 110,463 |
| 2022-10-10 | $3.70 | $3.88 | $3.52 | $3.57 | $3.57 | 121,288 |
| 2022-10-07 | $4.26 | $4.26 | $3.70 | $3.71 | $3.71 | 290,804 |
| 2022-10-06 | $4.43 | $4.53 | $4.27 | $4.40 | $4.40 | 39,782 |
| 2022-10-05 | $4.37 | $4.52 | $4.15 | $4.49 | $4.49 | 106,406 |
| 2022-10-04 | $4.20 | $4.46 | $4.14 | $4.37 | $4.37 | 145,817 |
| 2022-10-03 | $4.11 | $4.16 | $3.81 | $4.05 | $4.05 | 95,744 |
| 2022-09-30 | $3.81 | $4.19 | $3.62 | $4.13 | $4.13 | 224,676 |
| 2022-09-29 | $3.74 | $3.84 | $3.58 | $3.78 | $3.78 | 82,884 |
| 2022-09-28 | $3.52 | $3.86 | $3.37 | $3.77 | $3.77 | 207,087 |
| 2022-09-27 | $3.61 | $3.71 | $3.50 | $3.68 | $3.68 | 172,236 |
| 2022-09-26 | $3.67 | $3.77 | $3.38 | $3.50 | $3.50 | 145,378 |
| 2022-09-23 | $3.80 | $3.81 | $3.41 | $3.67 | $3.67 | 248,748 |
| 2022-09-22 | $4.00 | $4.12 | $3.86 | $4.04 | $4.04 | 126,675 |
| 2022-09-21 | $4.07 | $4.38 | $4.00 | $4.00 | $4.00 | 224,469 |
| 2022-09-20 | $4.27 | $4.29 | $4.01 | $4.06 | $4.06 | 163,075 |
| 2022-09-19 | $4.61 | $4.70 | $4.22 | $4.33 | $4.33 | 331,389 |
| 2022-09-16 | $4.35 | $5.16 | $4.26 | $5.06 | $5.06 | 646,175 |
| 2022-09-15 | $4.33 | $4.53 | $4.03 | $4.49 | $4.49 | 249,791 |
| 2022-09-14 | $4.60 | $5.16 | $4.35 | $4.48 | $4.48 | 510,674 |
| 2022-09-13 | $4.45 | $4.57 | $4.14 | $4.26 | $4.26 | 139,781 |
| 2022-09-12 | $4.83 | $4.86 | $4.34 | $4.67 | $4.67 | 131,871 |
| 2022-09-09 | $4.24 | $4.67 | $4.24 | $4.61 | $4.61 | 248,117 |
| 2022-09-08 | $4.30 | $4.38 | $3.96 | $4.17 | $4.17 | 258,586 |
| 2022-09-07 | $4.02 | $4.34 | $3.80 | $4.30 | $4.30 | 283,626 |
| 2022-09-06 | $4.20 | $4.20 | $3.91 | $4.09 | $4.09 | 153,055 |
| 2022-09-02 | $3.98 | $4.34 | $3.91 | $4.08 | $4.08 | 189,159 |
| 2022-09-01 | $4.02 | $4.25 | $3.90 | $4.01 | $4.01 | 398,023 |
| 2022-08-31 | $4.87 | $4.92 | $4.02 | $4.06 | $4.06 | 410,251 |
| 2022-08-30 | $4.88 | $5.12 | $4.71 | $4.73 | $4.73 | 303,703 |
| 2022-08-29 | $4.58 | $4.71 | $4.45 | $4.64 | $4.64 | 311,702 |
| 2022-08-26 | $5.00 | $5.15 | $4.72 | $4.83 | $4.83 | 205,541 |
| 2022-08-25 | $5.15 | $5.26 | $4.82 | $5.00 | $5.00 | 248,598 |
| 2022-08-24 | $5.22 | $5.33 | $5.03 | $5.09 | $5.09 | 78,722 |
| 2022-08-23 | $5.15 | $5.31 | $5.06 | $5.27 | $5.27 | 116,364 |
| 2022-08-22 | $4.90 | $5.12 | $4.75 | $5.11 | $5.11 | 324,946 |
| 2022-08-19 | $5.48 | $5.48 | $4.88 | $5.05 | $5.05 | 210,729 |
| 2022-08-18 | $5.51 | $5.81 | $5.50 | $5.73 | $5.73 | 183,370 |
| 2022-08-17 | $5.66 | $5.71 | $5.31 | $5.32 | $5.32 | 229,074 |
| 2022-08-16 | $5.86 | $6.08 | $5.61 | $5.80 | $5.80 | 296,252 |
| 2022-08-15 | $5.88 | $6.25 | $5.81 | $5.86 | $5.86 | 286,722 |
| 2022-08-12 | $6.18 | $6.30 | $5.05 | $5.95 | $5.95 | 633,881 |
| 2022-08-11 | $5.90 | $6.94 | $5.90 | $6.22 | $6.22 | 544,469 |
| 2022-08-10 | $5.65 | $5.88 | $5.38 | $5.81 | $5.81 | 299,562 |
| 2022-08-09 | $5.40 | $5.40 | $4.85 | $5.35 | $5.35 | 186,912 |
| 2022-08-08 | $4.77 | $5.49 | $4.77 | $5.43 | $5.43 | 292,103 |
| 2022-08-05 | $4.37 | $4.75 | $4.21 | $4.74 | $4.74 | 116,625 |
| 2022-08-04 | $4.81 | $4.82 | $4.35 | $4.43 | $4.43 | 188,976 |
| 2022-08-03 | $4.19 | $4.81 | $4.10 | $4.80 | $4.80 | 205,697 |
| 2022-08-02 | $4.00 | $4.19 | $3.92 | $4.01 | $4.01 | 142,255 |
| 2022-08-01 | $3.87 | $4.11 | $3.84 | $4.04 | $4.04 | 108,895 |
| 2022-07-29 | $3.80 | $4.16 | $3.78 | $3.97 | $3.97 | 195,788 |
| 2022-07-28 | $4.02 | $4.18 | $3.77 | $3.97 | $3.97 | 237,010 |
| 2022-07-27 | $3.61 | $3.98 | $3.54 | $3.96 | $3.96 | 218,006 |
| 2022-07-26 | $3.49 | $3.58 | $3.21 | $3.52 | $3.52 | 249,913 |
| 2022-07-25 | $3.89 | $3.99 | $3.50 | $3.57 | $3.57 | 252,670 |
| 2022-07-22 | $4.14 | $4.16 | $3.69 | $3.77 | $3.77 | 237,601 |
| 2022-07-21 | $3.98 | $4.68 | $3.73 | $4.12 | $4.12 | 486,296 |
| 2022-07-20 | $3.58 | $4.06 | $3.58 | $4.01 | $4.01 | 473,060 |
| 2022-07-19 | $3.25 | $3.50 | $3.25 | $3.49 | $3.49 | 382,952 |
| 2022-07-18 | $3.34 | $3.42 | $3.10 | $3.16 | $3.16 | 542,155 |
| 2022-07-15 | $3.21 | $3.28 | $3.06 | $3.25 | $3.25 | 419,842 |
| 2022-07-14 | $3.21 | $3.27 | $3.10 | $3.13 | $3.13 | 152,478 |
| 2022-07-13 | $3.14 | $3.37 | $3.11 | $3.25 | $3.25 | 112,299 |
| 2022-07-12 | $3.51 | $3.62 | $3.23 | $3.23 | $3.23 | 138,121 |
| 2022-07-11 | $3.85 | $3.86 | $3.49 | $3.49 | $3.49 | 134,022 |
| 2022-07-08 | $3.64 | $3.85 | $3.53 | $3.82 | $3.82 | 257,581 |
| 2022-07-07 | $3.30 | $3.75 | $3.24 | $3.64 | $3.64 | 258,328 |
| 2022-07-06 | $3.45 | $3.57 | $3.10 | $3.30 | $3.30 | 205,508 |
| 2022-07-05 | $3.55 | $3.55 | $3.24 | $3.39 | $3.39 | 205,606 |
| 2022-07-01 | $3.33 | $3.61 | $3.33 | $3.60 | $3.60 | 175,381 |
| 2022-06-30 | $3.12 | $3.41 | $3.00 | $3.35 | $3.35 | 287,343 |
| 2022-06-29 | $3.10 | $3.20 | $3.03 | $3.20 | $3.20 | 273,121 |
| 2022-06-28 | $3.42 | $3.59 | $3.03 | $3.10 | $3.10 | 285,367 |
| 2022-06-27 | $3.10 | $3.65 | $3.05 | $3.42 | $3.42 | 624,987 |
| 2022-06-24 | $3.11 | $3.50 | $3.02 | $3.05 | $3.05 | 543,786 |
| 2022-06-23 | $3.21 | $3.26 | $2.89 | $3.09 | $3.09 | 571,425 |
| 2022-06-22 | $3.28 | $3.57 | $3.21 | $3.26 | $3.26 | 474,053 |
| 2022-06-21 | $3.58 | $3.90 | $3.47 | $3.54 | $3.54 | 341,967 |
| 2022-06-17 | $3.75 | $3.89 | $3.59 | $3.74 | $3.74 | 341,978 |
| 2022-06-16 | $3.64 | $3.85 | $3.53 | $3.82 | $3.82 | 259,079 |
| 2022-06-15 | $3.95 | $4.00 | $3.43 | $3.88 | $3.88 | 482,772 |
| 2022-06-14 | $4.10 | $4.26 | $3.60 | $3.87 | $3.87 | 412,228 |
| 2022-06-13 | $4.69 | $4.74 | $4.00 | $4.06 | $4.06 | 282,919 |
| 2022-06-10 | $4.86 | $5.01 | $4.71 | $4.82 | $4.82 | 166,215 |
| 2022-06-09 | $5.21 | $5.23 | $4.90 | $4.91 | $4.91 | 197,565 |
| 2022-06-08 | $5.30 | $5.34 | $5.02 | $5.33 | $5.33 | 143,395 |
| 2022-06-07 | $5.40 | $5.40 | $5.11 | $5.25 | $5.25 | 151,947 |
| 2022-06-06 | $5.59 | $5.66 | $5.47 | $5.51 | $5.51 | 86,904 |
| 2022-06-03 | $5.75 | $5.99 | $5.34 | $5.40 | $5.40 | 120,172 |
| 2022-06-02 | $5.70 | $6.05 | $5.59 | $5.96 | $5.96 | 95,537 |
| 2022-06-01 | $5.99 | $6.19 | $5.62 | $5.73 | $5.73 | 106,866 |
| 2022-05-31 | $5.90 | $6.48 | $5.69 | $5.94 | $5.94 | 245,647 |
| 2022-05-27 | $5.75 | $6.00 | $5.48 | $5.77 | $5.77 | 163,444 |
| 2022-05-26 | $5.19 | $5.86 | $5.08 | $5.70 | $5.70 | 277,548 |
| 2022-05-25 | $5.00 | $5.38 | $5.00 | $5.32 | $5.32 | 303,924 |
| 2022-05-24 | $5.55 | $5.60 | $5.00 | $5.07 | $5.07 | 354,290 |
| 2022-05-23 | $6.19 | $6.50 | $5.74 | $5.74 | $5.74 | 210,351 |
| 2022-05-20 | $6.53 | $6.88 | $5.95 | $6.25 | $6.25 | 284,577 |
| 2022-05-19 | $5.52 | $6.77 | $5.37 | $6.74 | $6.74 | 349,606 |
| 2022-05-18 | $5.92 | $5.92 | $5.31 | $5.60 | $5.60 | 344,293 |
| 2022-05-17 | $5.11 | $6.24 | $5.02 | $5.92 | $5.92 | 1,415,335 |
| 2022-05-16 | $5.60 | $5.90 | $4.56 | $4.90 | $4.90 | 2,260,618 |
| 2022-05-13 | $7.50 | $7.99 | $6.95 | $7.71 | $7.71 | 198,215 |
| 2022-05-12 | $6.89 | $6.96 | $5.54 | $6.60 | $6.60 | 609,479 |
| 2022-05-11 | $7.50 | $7.57 | $6.80 | $6.89 | $6.89 | 125,636 |
| 2022-05-10 | $8.72 | $9.00 | $7.55 | $7.68 | $7.68 | 130,019 |
| 2022-05-09 | $9.17 | $9.27 | $8.44 | $8.52 | $8.52 | 59,610 |
| 2022-05-06 | $9.81 | $9.81 | $9.07 | $9.49 | $9.49 | 27,754 |
| 2022-05-05 | $10.03 | $10.25 | $9.57 | $9.81 | $9.81 | 158,362 |
| 2022-05-04 | $9.48 | $10.17 | $9.30 | $10.13 | $10.13 | 118,895 |
| 2022-05-03 | $8.88 | $9.84 | $8.88 | $9.50 | $9.50 | 73,085 |
| 2022-05-02 | $8.86 | $9.01 | $8.61 | $8.99 | $8.99 | 100,746 |
| 2022-04-29 | $9.85 | $9.99 | $8.61 | $8.69 | $8.69 | 120,222 |
| 2022-04-28 | $10.17 | $10.20 | $9.51 | $9.85 | $9.85 | 69,316 |
| 2022-04-27 | $10.31 | $10.44 | $9.76 | $10.00 | $10.00 | 63,536 |
| 2022-04-26 | $11.13 | $11.13 | $10.07 | $10.09 | $10.09 | 75,286 |
| 2022-04-25 | $10.66 | $11.33 | $10.55 | $11.25 | $11.25 | 84,869 |
| 2022-04-22 | $10.45 | $10.99 | $10.45 | $10.67 | $10.67 | 59,621 |
| 2022-04-21 | $11.12 | $11.20 | $10.50 | $10.57 | $10.57 | 87,653 |
| 2022-04-20 | $11.25 | $11.35 | $10.85 | $11.11 | $11.11 | 88,773 |
| 2022-04-19 | $11.26 | $11.31 | $10.69 | $11.20 | $11.20 | 223,229 |
| 2022-04-18 | $12.36 | $12.85 | $11.18 | $11.18 | $11.18 | 161,060 |
| 2022-04-14 | $13.15 | $13.45 | $12.27 | $12.34 | $12.34 | 80,523 |
| 2022-04-13 | $12.92 | $13.28 | $12.69 | $13.15 | $13.15 | 56,513 |
| 2022-04-12 | $13.31 | $13.66 | $12.72 | $12.84 | $12.84 | 57,906 |
| 2022-04-11 | $13.66 | $13.81 | $12.91 | $13.06 | $13.06 | 60,670 |
| 2022-04-08 | $14.20 | $14.20 | $13.52 | $13.67 | $13.67 | 39,226 |
| 2022-04-07 | $14.31 | $14.62 | $13.66 | $14.01 | $14.01 | 58,384 |
| 2022-04-06 | $15.32 | $15.32 | $14.02 | $14.28 | $14.28 | 79,152 |
| 2022-04-05 | $15.83 | $15.83 | $14.76 | $15.19 | $15.19 | 69,530 |
| 2022-04-04 | $15.88 | $16.09 | $15.58 | $15.66 | $15.66 | 55,966 |
| 2022-04-01 | $15.76 | $15.88 | $15.55 | $15.80 | $15.80 | 40,827 |
| 2022-03-31 | $15.80 | $16.04 | $15.29 | $15.67 | $15.67 | 68,338 |
| 2022-03-30 | $15.75 | $15.94 | $15.15 | $15.90 | $15.90 | 183,878 |
| 2022-03-29 | $13.93 | $15.62 | $13.91 | $15.61 | $15.61 | 265,233 |
| 2022-03-28 | $14.65 | $15.26 | $13.34 | $13.86 | $13.86 | 298,286 |
| 2022-03-25 | $14.01 | $14.85 | $13.82 | $14.39 | $14.39 | 124,929 |
| 2022-03-24 | $14.25 | $14.25 | $13.02 | $13.82 | $13.82 | 266,386 |
| 2022-03-23 | $14.36 | $15.04 | $13.77 | $14.43 | $14.43 | 131,439 |
| 2022-03-22 | $13.57 | $14.30 | $13.50 | $14.17 | $14.17 | 165,210 |
| 2022-03-21 | $13.80 | $14.49 | $12.97 | $13.07 | $13.07 | 208,481 |
| 2022-03-18 | $14.46 | $15.16 | $13.17 | $13.17 | $13.17 | 351,030 |
| 2022-03-17 | $14.44 | $15.16 | $14.30 | $14.46 | $14.46 | 70,296 |
| 2022-03-16 | $14.79 | $15.29 | $14.11 | $14.64 | $14.64 | 86,624 |
| 2022-03-15 | $15.18 | $15.47 | $14.09 | $14.09 | $14.09 | 93,270 |
| 2022-03-14 | $17.30 | $17.30 | $15.04 | $15.34 | $15.34 | 136,890 |
| 2022-03-11 | $17.75 | $17.97 | $16.55 | $17.33 | $17.33 | 85,052 |
| 2022-03-10 | $16.35 | $17.88 | $16.01 | $17.78 | $17.78 | 140,698 |
| 2022-03-09 | $15.38 | $16.43 | $15.00 | $16.43 | $16.43 | 110,372 |
| 2022-03-08 | $14.71 | $15.21 | $13.83 | $14.99 | $14.99 | 56,563 |
| 2022-03-07 | $14.21 | $14.49 | $13.56 | $14.48 | $14.48 | 143,221 |
| 2022-03-04 | $14.45 | $14.85 | $13.67 | $14.42 | $14.42 | 54,788 |
| 2022-03-03 | $15.47 | $15.59 | $14.26 | $14.72 | $14.72 | 56,507 |
| 2022-03-02 | $15.31 | $15.62 | $14.73 | $15.41 | $15.41 | 64,765 |
| 2022-03-01 | $15.62 | $15.65 | $14.49 | $15.11 | $15.11 | 103,524 |
| 2022-02-28 | $14.70 | $15.48 | $14.53 | $14.97 | $14.97 | 203,669 |
| 2022-02-25 | $14.06 | $14.69 | $14.00 | $14.47 | $14.47 | 112,417 |
| 2022-02-24 | $12.61 | $13.93 | $12.58 | $13.86 | $13.86 | 94,868 |
| 2022-02-23 | $14.17 | $14.90 | $13.20 | $13.39 | $13.39 | 116,020 |
| 2022-02-22 | $13.38 | $14.55 | $12.74 | $14.16 | $14.16 | 135,947 |
| 2022-02-18 | $13.62 | $14.45 | $13.45 | $13.54 | $13.54 | 113,768 |
| 2022-02-17 | $14.65 | $15.06 | $13.50 | $13.59 | $13.59 | 93,434 |
| 2022-02-16 | $14.54 | $15.23 | $13.97 | $14.78 | $14.78 | 125,902 |
| 2022-02-15 | $14.99 | $15.18 | $14.03 | $14.52 | $14.52 | 105,494 |
| 2022-02-14 | $15.15 | $15.24 | $13.53 | $14.10 | $14.10 | 151,963 |
| 2022-02-11 | $14.31 | $15.61 | $14.31 | $14.78 | $14.78 | 103,191 |
| 2022-02-10 | $13.84 | $15.49 | $13.84 | $14.74 | $14.74 | 125,482 |
| 2022-02-09 | $14.81 | $14.82 | $13.92 | $14.28 | $14.28 | 143,843 |
| 2022-02-08 | $15.56 | $15.56 | $14.08 | $14.36 | $14.36 | 123,188 |
| 2022-02-07 | $13.79 | $15.48 | $13.50 | $15.36 | $15.36 | 198,383 |
| 2022-02-04 | $12.57 | $13.45 | $12.09 | $13.15 | $13.15 | 85,676 |
| 2022-02-03 | $12.15 | $13.23 | $12.00 | $12.50 | $12.50 | 82,116 |
| 2022-02-02 | $13.99 | $14.19 | $12.24 | $12.49 | $12.49 | 106,688 |
| 2022-02-01 | $13.49 | $14.31 | $13.20 | $13.83 | $13.83 | 140,946 |
| 2022-01-31 | $11.55 | $13.20 | $11.52 | $13.17 | $13.17 | 327,461 |
| 2022-01-28 | $10.24 | $11.18 | $9.71 | $11.00 | $11.00 | 223,439 |
| 2022-01-27 | $11.34 | $11.61 | $10.01 | $10.15 | $10.15 | 140,719 |
| 2022-01-26 | $10.00 | $11.49 | $9.90 | $10.75 | $10.75 | 252,988 |
| 2022-01-25 | $9.26 | $9.71 | $9.06 | $9.55 | $9.55 | 175,871 |
| 2022-01-24 | $9.28 | $9.54 | $8.55 | $9.31 | $9.31 | 310,886 |
| 2022-01-21 | $11.33 | $11.69 | $9.18 | $9.58 | $9.58 | 394,164 |
| 2022-01-20 | $11.76 | $12.10 | $11.34 | $11.40 | $11.40 | 66,898 |
| 2022-01-19 | $11.28 | $11.89 | $11.24 | $11.56 | $11.56 | 75,938 |
| 2022-01-18 | $12.55 | $12.94 | $11.03 | $11.24 | $11.24 | 166,941 |
| 2022-01-14 | $12.28 | $12.49 | $11.78 | $12.34 | $12.34 | 96,075 |
| 2022-01-13 | $12.58 | $12.88 | $12.00 | $12.07 | $12.07 | 75,214 |
| 2022-01-12 | $12.61 | $12.95 | $12.00 | $12.41 | $12.41 | 108,695 |
| 2022-01-11 | $11.25 | $12.65 | $11.15 | $12.33 | $12.33 | 230,321 |
| 2022-01-10 | $11.98 | $12.18 | $11.04 | $11.16 | $11.16 | 347,762 |
| 2022-01-07 | $12.57 | $12.87 | $11.73 | $11.99 | $11.99 | 217,587 |
| 2022-01-06 | $13.00 | $13.46 | $12.00 | $12.51 | $12.51 | 165,511 |
| 2022-01-05 | $13.90 | $13.90 | $12.99 | $12.99 | $12.99 | 149,712 |
| 2022-01-04 | $15.23 | $15.35 | $13.44 | $13.46 | $13.46 | 161,131 |
| 2022-01-03 | $16.25 | $16.51 | $15.16 | $15.23 | $15.23 | 156,903 |
| 2021-12-31 | $17.00 | $17.34 | $16.08 | $16.17 | $16.17 | 166,800 |
| 2021-12-30 | $16.75 | $17.37 | $16.68 | $16.87 | $16.87 | 198,389 |
| 2021-12-29 | $16.93 | $17.13 | $16.10 | $16.67 | $16.67 | 226,545 |
| 2021-12-28 | $15.84 | $17.09 | $15.69 | $16.79 | $16.79 | 226,899 |
| 2021-12-27 | $17.20 | $17.51 | $15.55 | $15.84 | $15.84 | 149,516 |
| 2021-12-23 | $16.75 | $17.33 | $16.11 | $17.16 | $17.16 | 243,811 |
| 2021-12-22 | $18.00 | $18.50 | $16.75 | $16.96 | $16.96 | 175,571 |
| 2021-12-21 | $17.20 | $18.10 | $16.78 | $17.97 | $17.97 | 276,821 |
| 2021-12-20 | $16.00 | $17.85 | $15.50 | $17.31 | $17.31 | 555,087 |
| 2021-12-17 | $13.78 | $17.70 | $12.61 | $17.70 | $17.70 | 1,360,445 |
| 2021-12-16 | $13.94 | $14.19 | $13.26 | $14.02 | $14.02 | 183,997 |
| 2021-12-15 | $12.60 | $13.85 | $12.60 | $13.78 | $13.78 | 333,634 |
| 2021-12-14 | $13.50 | $13.54 | $12.50 | $12.99 | $12.99 | 338,745 |
| 2021-12-13 | $14.52 | $14.52 | $13.50 | $13.52 | $13.52 | 605,447 |
| 2021-12-10 | $14.75 | $15.20 | $13.12 | $14.40 | $14.40 | 600,890 |
| 2021-12-09 | $15.61 | $16.00 | $13.90 | $14.86 | $14.86 | 391,748 |
| 2021-12-08 | $16.69 | $16.87 | $14.82 | $15.52 | $15.52 | 305,508 |
| 2021-12-07 | $15.82 | $16.73 | $15.67 | $16.18 | $16.18 | 373,294 |
| 2021-12-06 | $15.20 | $16.04 | $14.28 | $15.36 | $15.36 | 376,378 |
| 2021-12-03 | $17.13 | $17.50 | $15.06 | $15.43 | $15.43 | 459,737 |
| 2021-12-02 | $18.24 | $19.00 | $16.94 | $17.26 | $17.26 | 179,253 |
| 2021-12-01 | $17.85 | $19.30 | $17.85 | $18.47 | $18.47 | 338,640 |
| 2021-11-30 | $19.16 | $19.31 | $17.13 | $18.15 | $18.15 | 640,576 |
| 2021-11-29 | $19.20 | $19.92 | $18.91 | $19.06 | $19.06 | 295,332 |
| 2021-11-26 | $19.45 | $20.92 | $18.83 | $18.99 | $18.99 | 216,631 |
| 2021-11-24 | $21.00 | $21.05 | $18.83 | $20.07 | $20.07 | 442,208 |
| 2021-11-23 | $22.50 | $24.00 | $20.88 | $21.00 | $21.00 | 474,890 |
| 2021-11-22 | $25.00 | $25.21 | $22.09 | $22.64 | $22.64 | 1,123,638 |
| 2021-11-19 | $23.77 | $25.13 | $23.05 | $24.80 | $24.80 | 986,390 |
| 2021-11-18 | $24.31 | $25.06 | $21.68 | $23.40 | $23.40 | 1,145,905 |
| 2021-11-17 | $28.00 | $28.25 | $21.46 | $24.45 | $24.45 | 5,815,310 |
Iris Energy Ltd (IREN) News Headlines
.jpg)
Stocks making the biggest moves premarket: Nike, Core Scientific, Pony.ai and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com June 27, 2025.jpg)
Stocks making the biggest moves midday: Nike, Uber, Newmont, Trade Desk and more
These are the stocks posting the largest moves in midday trading.
cnbc.com June 27, 2025.jpg)
The investor behind Opendoor's 190% run nearly shut down his fund
Eric Jackson has been posting obsessively about Opendoor as part of an effort to spark a rally in shares of the online real estate service.
cnbc.com July 18, 2025Recent Iris Energy Ltd (IREN) News
.jpg)
.jpg)
.jpg)
Similar Companies to Iris Energy Ltd (IREN) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |