Joby Aviation Inc - Class A (JOBY) Exchange: NYSE
Data as of Aug. 22, 2025
$16.64 ($-0.61) -3.54%
Joby Aviation Inc - Class A - Daily Information
Click for more stock information on Joby Aviation Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $17.35 |
| Previous Close | $16.64 |
| High | $17.36 |
| Low | $16.30 |
| Adjusted Open | $17.35 |
| Previous Adjusted Close | $16.64 |
| Adjusted High | $17.36 |
| Adjusted Low | $16.30 |
About Joby Aviation Inc - Class A (JOBY)
Invest in Joby Aviation Inc - Class A (JOBY)
Historical Stock Data for Joby Aviation Inc - Class A (JOBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $17.35 | $17.36 | $16.30 | $16.64 | $16.64 | 28,008,407 |
| 2025-08-07 | $18.07 | $19.47 | $16.90 | $17.25 | $17.25 | 42,664,389 |
| 2025-08-06 | $20.06 | $20.06 | $18.53 | $18.93 | $18.93 | 34,187,264 |
| 2025-08-05 | $20.74 | $20.80 | $18.88 | $19.49 | $19.49 | 46,356,156 |
| 2025-08-04 | $18.38 | $20.95 | $18.27 | $20.39 | $20.39 | 81,113,096 |
| 2025-08-01 | $17.33 | $18.02 | $16.59 | $17.16 | $17.16 | 45,963,900 |
| 2025-07-31 | $16.93 | $17.03 | $16.37 | $16.66 | $16.66 | 21,964,643 |
| 2025-07-30 | $16.39 | $17.49 | $16.39 | $16.82 | $16.82 | 26,932,969 |
| 2025-07-29 | $17.31 | $17.59 | $16.67 | $16.89 | $16.89 | 24,337,773 |
| 2025-07-28 | $18.37 | $18.51 | $16.88 | $17.16 | $17.16 | 36,885,443 |
| 2025-07-25 | $17.58 | $18.54 | $17.10 | $18.10 | $18.10 | 35,678,714 |
| 2025-07-24 | $17.58 | $17.90 | $17.20 | $17.51 | $17.51 | 32,454,330 |
| 2025-07-23 | $17.18 | $17.64 | $16.60 | $17.59 | $17.59 | 34,464,924 |
| 2025-07-22 | $16.18 | $16.81 | $15.51 | $16.61 | $16.61 | 44,829,164 |
| 2025-07-21 | $17.88 | $18.55 | $16.80 | $16.84 | $16.84 | 63,038,217 |
| 2025-07-18 | $16.98 | $18.33 | $16.65 | $17.78 | $17.78 | 60,101,834 |
| 2025-07-17 | $16.58 | $17.86 | $15.94 | $17.72 | $17.72 | 89,964,750 |
| 2025-07-16 | $14.95 | $16.48 | $14.43 | $16.33 | $16.33 | 79,151,652 |
| 2025-07-15 | $13.29 | $14.00 | $12.91 | $13.95 | $13.95 | 45,594,324 |
| 2025-07-14 | $12.02 | $12.65 | $11.75 | $12.63 | $12.63 | 23,555,426 |
| 2025-07-11 | $12.24 | $12.59 | $12.00 | $12.04 | $12.04 | 30,614,012 |
| 2025-07-10 | $11.62 | $12.46 | $11.51 | $12.33 | $12.33 | 32,751,171 |
| 2025-07-09 | $11.44 | $11.69 | $11.24 | $11.56 | $11.56 | 21,179,218 |
| 2025-07-08 | $10.80 | $11.71 | $10.77 | $11.39 | $11.39 | 33,493,269 |
| 2025-07-07 | $10.48 | $10.68 | $10.17 | $10.66 | $10.66 | 18,711,463 |
| 2025-07-03 | $10.12 | $10.62 | $10.01 | $10.55 | $10.55 | 21,327,894 |
| 2025-07-02 | $9.90 | $10.29 | $9.56 | $10.16 | $10.16 | 29,300,890 |
| 2025-07-01 | $10.50 | $10.50 | $9.65 | $9.81 | $9.81 | 33,603,906 |
| 2025-06-30 | $10.03 | $11.16 | $9.96 | $10.55 | $10.55 | 69,429,047 |
| 2025-06-27 | $9.30 | $9.79 | $9.25 | $9.44 | $9.44 | 43,308,945 |
| 2025-06-26 | $8.59 | $9.48 | $8.57 | $9.48 | $9.48 | 26,721,474 |
| 2025-06-25 | $8.95 | $9.07 | $8.50 | $8.52 | $8.52 | 16,868,260 |
| 2025-06-24 | $8.66 | $8.93 | $8.57 | $8.83 | $8.83 | 21,583,706 |
| 2025-06-23 | $8.44 | $8.57 | $8.12 | $8.51 | $8.51 | 21,605,749 |
| 2025-06-20 | $8.94 | $8.98 | $8.49 | $8.54 | $8.54 | 20,237,832 |
| 2025-06-18 | $8.76 | $9.14 | $8.69 | $8.84 | $8.84 | 20,282,973 |
| 2025-06-17 | $8.99 | $9.23 | $8.58 | $8.65 | $8.65 | 22,978,578 |
| 2025-06-16 | $8.87 | $9.12 | $8.63 | $9.00 | $9.00 | 20,549,081 |
| 2025-06-13 | $8.64 | $8.86 | $8.45 | $8.60 | $8.60 | 24,914,528 |
| 2025-06-12 | $9.22 | $9.54 | $8.83 | $8.87 | $8.87 | 40,981,379 |
| 2025-06-11 | $9.61 | $10.28 | $9.57 | $9.63 | $9.63 | 43,558,437 |
| 2025-06-10 | $9.19 | $9.62 | $9.17 | $9.44 | $9.44 | 31,016,012 |
| 2025-06-09 | $8.97 | $9.40 | $8.57 | $9.23 | $9.23 | 53,787,288 |
| 2025-06-06 | $7.71 | $8.33 | $7.70 | $8.12 | $8.12 | 28,530,777 |
| 2025-06-05 | $7.97 | $8.09 | $7.49 | $7.56 | $7.56 | 21,433,202 |
| 2025-06-04 | $8.02 | $8.21 | $7.81 | $7.87 | $7.87 | 17,248,583 |
| 2025-06-03 | $8.49 | $8.74 | $7.96 | $8.03 | $8.03 | 52,603,103 |
| 2025-06-02 | $7.70 | $7.72 | $7.34 | $7.50 | $7.50 | 17,711,622 |
| 2025-05-30 | $8.20 | $8.41 | $7.70 | $7.82 | $7.82 | 24,711,167 |
| 2025-05-29 | $8.65 | $9.18 | $8.45 | $8.52 | $8.52 | 44,846,151 |
| 2025-05-28 | $8.02 | $9.06 | $7.99 | $8.86 | $8.86 | 98,587,665 |
| 2025-05-27 | $6.79 | $6.90 | $6.72 | $6.88 | $6.88 | 11,499,494 |
| 2025-05-23 | $6.50 | $6.66 | $6.42 | $6.63 | $6.63 | 7,632,212 |
| 2025-05-22 | $6.61 | $6.77 | $6.54 | $6.64 | $6.64 | 11,308,002 |
| 2025-05-21 | $6.88 | $6.91 | $6.55 | $6.63 | $6.63 | 10,376,912 |
| 2025-05-20 | $7.01 | $7.06 | $6.90 | $6.97 | $6.97 | 9,084,370 |
| 2025-05-19 | $7.05 | $7.10 | $6.96 | $7.03 | $7.03 | 11,073,375 |
| 2025-05-16 | $7.32 | $7.56 | $7.22 | $7.39 | $7.39 | 18,483,208 |
| 2025-05-15 | $7.07 | $7.23 | $7.02 | $7.16 | $7.16 | 10,947,875 |
| 2025-05-14 | $7.25 | $7.27 | $7.01 | $7.17 | $7.17 | 12,861,216 |
| 2025-05-13 | $7.09 | $7.29 | $7.05 | $7.19 | $7.19 | 19,992,584 |
| 2025-05-12 | $7.13 | $7.18 | $6.79 | $7.01 | $7.01 | 11,071,328 |
| 2025-05-09 | $6.69 | $6.87 | $6.65 | $6.78 | $6.78 | 10,207,191 |
| 2025-05-08 | $6.79 | $7.12 | $6.50 | $6.65 | $6.65 | 15,679,514 |
| 2025-05-07 | $6.36 | $6.55 | $6.32 | $6.42 | $6.42 | 10,472,521 |
| 2025-05-06 | $6.28 | $6.39 | $6.18 | $6.36 | $6.36 | 9,496,262 |
| 2025-05-05 | $6.60 | $6.66 | $6.47 | $6.48 | $6.48 | 6,900,375 |
| 2025-05-02 | $6.36 | $6.86 | $6.32 | $6.71 | $6.71 | 13,891,590 |
| 2025-05-01 | $6.42 | $6.45 | $6.25 | $6.31 | $6.31 | 9,212,772 |
| 2025-04-30 | $6.36 | $6.38 | $6.14 | $6.30 | $6.30 | 10,923,972 |
| 2025-04-29 | $6.49 | $6.60 | $6.41 | $6.56 | $6.56 | 8,151,793 |
| 2025-04-28 | $6.53 | $6.64 | $6.29 | $6.45 | $6.45 | 11,341,235 |
| 2025-04-25 | $6.43 | $6.57 | $6.41 | $6.50 | $6.50 | 13,044,857 |
| 2025-04-24 | $6.16 | $6.50 | $6.12 | $6.48 | $6.48 | 12,080,299 |
| 2025-04-23 | $6.18 | $6.39 | $6.03 | $6.16 | $6.16 | 15,357,078 |
| 2025-04-22 | $5.89 | $5.98 | $5.81 | $5.89 | $5.89 | 8,204,141 |
| 2025-04-21 | $5.78 | $5.82 | $5.61 | $5.81 | $5.81 | 8,435,458 |
| 2025-04-17 | $5.81 | $6.00 | $5.72 | $5.89 | $5.89 | 11,571,912 |
| 2025-04-16 | $5.70 | $5.89 | $5.64 | $5.79 | $5.79 | 11,651,671 |
| 2025-04-15 | $5.95 | $6.10 | $5.79 | $5.87 | $5.87 | 8,815,795 |
| 2025-04-14 | $6.10 | $6.16 | $5.86 | $6.02 | $6.02 | 12,684,595 |
| 2025-04-11 | $5.72 | $5.98 | $5.56 | $5.93 | $5.93 | 16,656,458 |
| 2025-04-10 | $5.96 | $6.12 | $5.78 | $6.02 | $6.02 | 12,520,537 |
| 2025-04-09 | $5.35 | $6.38 | $5.32 | $6.26 | $6.26 | 19,013,875 |
| 2025-04-08 | $5.86 | $5.88 | $5.26 | $5.33 | $5.33 | 15,275,444 |
| 2025-04-07 | $5.00 | $5.93 | $4.96 | $5.58 | $5.58 | 17,260,505 |
| 2025-04-04 | $5.43 | $5.56 | $5.02 | $5.36 | $5.36 | 16,425,436 |
| 2025-04-03 | $5.67 | $5.75 | $5.55 | $5.66 | $5.66 | 14,022,927 |
| 2025-04-02 | $5.79 | $6.16 | $5.77 | $6.04 | $6.04 | 13,137,354 |
| 2025-04-01 | $6.08 | $6.10 | $5.77 | $5.93 | $5.93 | 10,547,208 |
| 2025-03-31 | $5.94 | $6.09 | $5.86 | $6.02 | $6.02 | 10,106,279 |
| 2025-03-28 | $6.33 | $6.42 | $6.05 | $6.11 | $6.11 | 9,324,129 |
| 2025-03-27 | $6.50 | $6.62 | $6.40 | $6.43 | $6.43 | 7,400,628 |
| 2025-03-26 | $6.66 | $6.81 | $6.51 | $6.57 | $6.57 | 9,429,640 |
| 2025-03-25 | $6.74 | $6.74 | $6.55 | $6.66 | $6.66 | 6,391,760 |
| 2025-03-24 | $6.72 | $6.86 | $6.67 | $6.77 | $6.77 | 10,237,756 |
| 2025-03-21 | $6.22 | $6.68 | $6.11 | $6.64 | $6.64 | 17,615,348 |
| 2025-03-20 | $6.40 | $6.46 | $6.27 | $6.33 | $6.33 | 7,076,418 |
| 2025-03-19 | $6.21 | $6.56 | $6.21 | $6.49 | $6.49 | 9,754,395 |
| 2025-03-18 | $6.33 | $6.38 | $6.14 | $6.17 | $6.17 | 10,804,150 |
| 2025-03-17 | $6.29 | $6.53 | $6.25 | $6.43 | $6.43 | 10,234,401 |
| 2025-03-14 | $6.12 | $6.25 | $6.06 | $6.24 | $6.24 | 8,325,919 |
| 2025-03-13 | $6.30 | $6.30 | $5.93 | $5.99 | $5.99 | 8,241,247 |
| 2025-03-12 | $6.21 | $6.33 | $6.06 | $6.31 | $6.31 | 11,679,995 |
| 2025-03-11 | $6.09 | $6.24 | $5.88 | $6.03 | $6.03 | 11,377,323 |
| 2025-03-10 | $6.37 | $6.40 | $5.95 | $6.15 | $6.15 | 15,251,964 |
| 2025-03-07 | $6.51 | $6.66 | $6.31 | $6.62 | $6.62 | 9,784,318 |
| 2025-03-06 | $6.54 | $7.08 | $6.43 | $6.64 | $6.64 | 12,141,159 |
| 2025-03-05 | $6.66 | $6.79 | $6.51 | $6.79 | $6.79 | 9,285,604 |
| 2025-03-04 | $6.27 | $6.78 | $6.23 | $6.60 | $6.60 | 11,107,012 |
| 2025-03-03 | $7.05 | $7.17 | $6.36 | $6.46 | $6.46 | 13,116,840 |
| 2025-02-28 | $6.46 | $7.08 | $6.39 | $7.00 | $7.00 | 15,996,827 |
| 2025-02-27 | $7.09 | $7.20 | $6.56 | $6.75 | $6.75 | 19,121,236 |
| 2025-02-26 | $6.71 | $6.89 | $6.61 | $6.70 | $6.70 | 17,476,874 |
| 2025-02-25 | $6.66 | $6.83 | $6.37 | $6.50 | $6.50 | 16,322,744 |
| 2025-02-24 | $6.99 | $7.01 | $6.57 | $6.76 | $6.76 | 13,879,978 |
| 2025-02-21 | $7.57 | $7.64 | $6.96 | $6.98 | $6.98 | 13,492,716 |
| 2025-02-20 | $7.59 | $7.62 | $7.23 | $7.47 | $7.47 | 12,649,445 |
| 2025-02-19 | $7.94 | $7.97 | $7.55 | $7.59 | $7.59 | 12,683,470 |
| 2025-02-18 | $7.90 | $8.35 | $7.81 | $7.94 | $7.94 | 17,338,471 |
| 2025-02-14 | $7.60 | $7.91 | $7.56 | $7.83 | $7.83 | 14,025,948 |
| 2025-02-13 | $7.40 | $7.66 | $7.33 | $7.58 | $7.58 | 9,783,747 |
| 2025-02-12 | $7.28 | $7.51 | $7.21 | $7.33 | $7.33 | 9,505,895 |
| 2025-02-11 | $7.73 | $7.80 | $7.33 | $7.36 | $7.36 | 14,194,642 |
| 2025-02-10 | $7.79 | $8.12 | $7.62 | $7.83 | $7.83 | 18,483,698 |
| 2025-02-07 | $7.90 | $8.13 | $7.68 | $7.78 | $7.78 | 10,094,081 |
| 2025-02-06 | $8.15 | $8.30 | $7.75 | $7.86 | $7.86 | 9,055,451 |
| 2025-02-05 | $8.10 | $8.36 | $7.92 | $8.05 | $8.05 | 7,533,338 |
| 2025-02-04 | $8.03 | $8.25 | $7.93 | $8.02 | $8.02 | 9,250,934 |
| 2025-02-03 | $7.92 | $8.17 | $7.68 | $8.06 | $8.06 | 11,799,352 |
| 2025-01-31 | $8.34 | $8.77 | $8.19 | $8.26 | $8.26 | 11,808,982 |
| 2025-01-30 | $8.39 | $8.53 | $8.13 | $8.23 | $8.23 | 7,157,232 |
| 2025-01-29 | $8.35 | $8.54 | $8.12 | $8.33 | $8.33 | 6,650,688 |
| 2025-01-28 | $8.33 | $8.49 | $8.09 | $8.37 | $8.37 | 7,473,299 |
| 2025-01-27 | $8.50 | $8.73 | $8.10 | $8.23 | $8.23 | 13,238,811 |
| 2025-01-24 | $8.75 | $9.29 | $8.72 | $8.76 | $8.76 | 12,537,825 |
| 2025-01-23 | $8.58 | $8.71 | $8.40 | $8.67 | $8.67 | 9,055,020 |
| 2025-01-22 | $9.04 | $9.04 | $8.75 | $8.77 | $8.77 | 10,807,579 |
| 2025-01-21 | $8.36 | $9.19 | $8.27 | $9.06 | $9.06 | 13,610,281 |
| 2025-01-17 | $8.45 | $8.68 | $8.16 | $8.17 | $8.17 | 9,891,655 |
| 2025-01-16 | $8.19 | $8.59 | $8.04 | $8.37 | $8.37 | 12,254,544 |
| 2025-01-15 | $8.30 | $8.49 | $8.04 | $8.10 | $8.10 | 12,795,445 |
| 2025-01-14 | $8.23 | $8.44 | $7.76 | $7.86 | $7.86 | 11,738,562 |
| 2025-01-13 | $8.34 | $8.40 | $7.73 | $7.96 | $7.96 | 20,088,455 |
| 2025-01-10 | $8.98 | $9.22 | $8.64 | $8.74 | $8.74 | 19,939,543 |
| 2025-01-08 | $10.00 | $10.11 | $9.33 | $9.49 | $9.49 | 18,302,183 |
| 2025-01-07 | $10.10 | $10.72 | $9.81 | $10.27 | $10.27 | 26,857,654 |
| 2025-01-06 | $9.79 | $10.05 | $9.56 | $9.83 | $9.83 | 19,151,735 |
| 2025-01-03 | $8.21 | $9.82 | $8.10 | $9.77 | $9.77 | 29,087,847 |
| 2025-01-02 | $8.24 | $8.27 | $7.83 | $8.09 | $8.09 | 12,454,559 |
| 2024-12-31 | $8.44 | $8.57 | $8.03 | $8.13 | $8.13 | 11,619,088 |
| 2024-12-30 | $8.69 | $8.79 | $8.09 | $8.39 | $8.39 | 15,912,988 |
| 2024-12-27 | $9.03 | $9.15 | $8.61 | $8.93 | $8.93 | 14,205,223 |
| 2024-12-26 | $8.26 | $9.29 | $8.11 | $9.16 | $9.16 | 28,297,868 |
| 2024-12-24 | $7.62 | $8.45 | $7.43 | $8.26 | $8.26 | 16,261,106 |
| 2024-12-23 | $7.73 | $7.88 | $7.50 | $7.62 | $7.62 | 11,966,483 |
| 2024-12-20 | $7.12 | $8.09 | $7.04 | $7.69 | $7.69 | 27,706,945 |
| 2024-12-19 | $8.00 | $8.07 | $7.22 | $7.23 | $7.23 | 21,058,394 |
| 2024-12-18 | $8.19 | $9.08 | $7.81 | $7.94 | $7.94 | 34,718,703 |
| 2024-12-17 | $8.02 | $8.29 | $7.78 | $8.24 | $8.24 | 16,226,683 |
| 2024-12-16 | $7.85 | $8.27 | $7.40 | $7.98 | $7.98 | 24,330,850 |
| 2024-12-13 | $7.73 | $8.02 | $7.58 | $7.78 | $7.78 | 15,531,669 |
| 2024-12-12 | $7.85 | $7.87 | $7.57 | $7.63 | $7.63 | 12,317,383 |
| 2024-12-11 | $8.07 | $8.25 | $7.68 | $7.94 | $7.94 | 22,544,953 |
| 2024-12-10 | $8.50 | $8.87 | $8.38 | $8.54 | $8.54 | 13,561,744 |
| 2024-12-09 | $9.00 | $9.14 | $8.37 | $8.53 | $8.53 | 20,064,806 |
| 2024-12-06 | $8.32 | $8.89 | $8.06 | $8.84 | $8.84 | 17,921,561 |
| 2024-12-05 | $8.19 | $8.79 | $8.05 | $8.09 | $8.09 | 17,963,681 |
| 2024-12-04 | $7.85 | $8.48 | $7.70 | $8.11 | $8.11 | 14,785,467 |
| 2024-12-03 | $7.51 | $8.22 | $7.44 | $7.85 | $7.85 | 20,553,623 |
| 2024-12-02 | $9.30 | $9.32 | $7.81 | $8.11 | $8.11 | 38,245,891 |
| 2024-11-29 | $8.30 | $9.33 | $8.21 | $8.95 | $8.95 | 23,550,135 |
| 2024-11-27 | $8.03 | $8.62 | $7.84 | $8.00 | $8.00 | 19,435,441 |
| 2024-11-26 | $7.81 | $8.13 | $7.67 | $7.90 | $7.90 | 21,516,699 |
| 2024-11-25 | $7.33 | $8.43 | $7.23 | $8.20 | $8.20 | 41,970,505 |
| 2024-11-22 | $6.98 | $7.29 | $6.87 | $7.09 | $7.09 | 23,924,865 |
| 2024-11-21 | $6.20 | $7.08 | $6.10 | $6.80 | $6.80 | 31,336,966 |
| 2024-11-20 | $6.24 | $6.41 | $6.01 | $6.20 | $6.20 | 15,725,168 |
| 2024-11-19 | $5.58 | $6.33 | $5.58 | $6.33 | $6.33 | 20,809,822 |
| 2024-11-18 | $5.64 | $5.80 | $5.42 | $5.61 | $5.61 | 11,739,915 |
| 2024-11-15 | $5.88 | $5.90 | $5.58 | $5.73 | $5.73 | 13,164,810 |
| 2024-11-14 | $5.95 | $6.27 | $5.88 | $5.91 | $5.91 | 13,369,813 |
| 2024-11-13 | $6.28 | $6.30 | $5.78 | $5.90 | $5.90 | 19,162,151 |
| 2024-11-12 | $6.01 | $6.40 | $5.95 | $6.32 | $6.32 | 24,746,758 |
| 2024-11-11 | $5.38 | $6.28 | $5.34 | $6.27 | $6.27 | 40,828,849 |
| 2024-11-08 | $5.10 | $5.30 | $5.05 | $5.21 | $5.21 | 14,270,384 |
| 2024-11-07 | $4.94 | $5.15 | $4.87 | $5.10 | $5.10 | 17,276,975 |
| 2024-11-06 | $5.20 | $5.29 | $5.00 | $5.07 | $5.07 | 16,138,840 |
| 2024-11-05 | $5.04 | $5.12 | $4.94 | $5.10 | $5.10 | 13,085,413 |
| 2024-11-04 | $4.91 | $5.11 | $4.87 | $5.04 | $5.04 | 13,784,957 |
| 2024-11-01 | $4.90 | $4.99 | $4.80 | $4.87 | $4.87 | 12,200,108 |
| 2024-10-31 | $4.95 | $4.97 | $4.80 | $4.80 | $4.80 | 15,549,436 |
| 2024-10-30 | $4.99 | $5.06 | $4.93 | $4.99 | $4.99 | 12,250,285 |
| 2024-10-29 | $5.25 | $5.25 | $4.96 | $5.01 | $5.01 | 25,443,509 |
| 2024-10-28 | $5.27 | $5.37 | $5.20 | $5.27 | $5.27 | 20,698,956 |
| 2024-10-25 | $5.16 | $5.34 | $5.07 | $5.16 | $5.16 | 81,265,132 |
| 2024-10-24 | $6.40 | $6.47 | $5.93 | $6.04 | $6.04 | 16,555,721 |
| 2024-10-23 | $6.38 | $6.59 | $6.00 | $6.24 | $6.24 | 18,828,732 |
| 2024-10-22 | $5.50 | $6.26 | $5.44 | $6.18 | $6.18 | 25,287,871 |
| 2024-10-21 | $5.60 | $5.94 | $5.40 | $5.49 | $5.49 | 9,921,345 |
| 2024-10-18 | $5.55 | $5.76 | $5.52 | $5.61 | $5.61 | 6,300,038 |
| 2024-10-17 | $5.45 | $5.53 | $5.38 | $5.51 | $5.51 | 5,357,848 |
| 2024-10-16 | $5.50 | $5.63 | $5.44 | $5.55 | $5.55 | 5,152,802 |
| 2024-10-15 | $5.54 | $5.61 | $5.36 | $5.42 | $5.42 | 5,557,680 |
| 2024-10-14 | $5.68 | $5.69 | $5.51 | $5.54 | $5.54 | 6,992,930 |
| 2024-10-11 | $5.42 | $5.70 | $5.41 | $5.69 | $5.69 | 4,561,710 |
| 2024-10-10 | $5.55 | $5.56 | $5.35 | $5.49 | $5.49 | 7,151,391 |
| 2024-10-09 | $5.67 | $5.79 | $5.60 | $5.66 | $5.66 | 6,457,259 |
| 2024-10-08 | $5.95 | $6.00 | $5.61 | $5.67 | $5.67 | 9,335,623 |
| 2024-10-07 | $5.95 | $6.20 | $5.74 | $5.98 | $5.98 | 13,419,472 |
| 2024-10-04 | $5.78 | $6.13 | $5.70 | $5.95 | $5.95 | 18,240,520 |
| 2024-10-03 | $5.99 | $6.04 | $5.52 | $5.61 | $5.61 | 20,840,518 |
| 2024-10-02 | $5.69 | $6.32 | $5.19 | $6.14 | $6.14 | 70,823,149 |
| 2024-10-01 | $5.04 | $5.07 | $4.78 | $4.80 | $4.80 | 8,969,204 |
| 2024-09-30 | $5.20 | $5.22 | $5.00 | $5.03 | $5.03 | 6,089,115 |
| 2024-09-27 | $5.16 | $5.41 | $5.16 | $5.22 | $5.22 | 6,785,137 |
| 2024-09-26 | $5.17 | $5.22 | $5.05 | $5.11 | $5.11 | 5,091,700 |
| 2024-09-25 | $5.15 | $5.21 | $5.00 | $5.05 | $5.05 | 4,892,085 |
| 2024-09-24 | $5.16 | $5.25 | $5.10 | $5.15 | $5.15 | 4,781,332 |
| 2024-09-23 | $5.18 | $5.26 | $5.10 | $5.12 | $5.12 | 3,567,869 |
| 2024-09-20 | $5.24 | $5.24 | $5.10 | $5.16 | $5.16 | 9,899,164 |
| 2024-09-19 | $5.38 | $5.43 | $5.13 | $5.18 | $5.18 | 4,971,660 |
| 2024-09-18 | $5.20 | $5.50 | $5.14 | $5.20 | $5.20 | 5,730,495 |
| 2024-09-17 | $5.39 | $5.44 | $5.25 | $5.26 | $5.26 | 4,150,436 |
| 2024-09-16 | $5.40 | $5.41 | $5.27 | $5.32 | $5.32 | 3,940,761 |
| 2024-09-13 | $5.40 | $5.48 | $5.35 | $5.43 | $5.43 | 4,239,781 |
| 2024-09-12 | $5.28 | $5.39 | $5.13 | $5.35 | $5.35 | 4,612,837 |
| 2024-09-11 | $5.09 | $5.35 | $5.05 | $5.32 | $5.32 | 6,581,579 |
| 2024-09-10 | $5.02 | $5.16 | $4.86 | $5.15 | $5.15 | 3,700,265 |
| 2024-09-09 | $4.80 | $5.01 | $4.80 | $4.99 | $4.99 | 4,835,647 |
| 2024-09-06 | $4.84 | $4.86 | $4.70 | $4.77 | $4.77 | 5,015,113 |
| 2024-09-05 | $4.96 | $5.02 | $4.82 | $4.83 | $4.83 | 4,879,523 |
| 2024-09-04 | $4.90 | $5.07 | $4.86 | $4.88 | $4.88 | 4,636,094 |
| 2024-09-03 | $5.01 | $5.07 | $4.89 | $4.92 | $4.92 | 6,769,398 |
| 2024-08-30 | $5.16 | $5.21 | $4.98 | $5.00 | $5.00 | 5,227,978 |
| 2024-08-29 | $5.04 | $5.32 | $5.01 | $5.14 | $5.14 | 7,237,013 |
| 2024-08-28 | $5.07 | $5.09 | $4.94 | $4.94 | $4.94 | 5,069,325 |
| 2024-08-27 | $5.16 | $5.18 | $5.02 | $5.06 | $5.06 | 4,506,163 |
| 2024-08-26 | $5.16 | $5.25 | $5.10 | $5.21 | $5.21 | 4,356,673 |
| 2024-08-23 | $5.05 | $5.17 | $5.01 | $5.11 | $5.11 | 4,719,668 |
| 2024-08-22 | $5.25 | $5.29 | $4.97 | $4.98 | $4.98 | 6,155,921 |
| 2024-08-21 | $5.11 | $5.30 | $5.11 | $5.24 | $5.24 | 3,455,848 |
| 2024-08-20 | $5.20 | $5.20 | $5.04 | $5.05 | $5.05 | 3,253,771 |
| 2024-08-19 | $5.19 | $5.23 | $5.10 | $5.18 | $5.18 | 2,796,353 |
| 2024-08-16 | $5.19 | $5.34 | $5.11 | $5.15 | $5.15 | 4,321,783 |
| 2024-08-15 | $5.09 | $5.27 | $5.06 | $5.21 | $5.21 | 5,397,738 |
| 2024-08-14 | $5.12 | $5.18 | $4.96 | $4.96 | $4.96 | 4,239,757 |
| 2024-08-13 | $5.07 | $5.12 | $5.01 | $5.07 | $5.07 | 4,180,953 |
| 2024-08-12 | $5.07 | $5.11 | $4.93 | $5.01 | $5.01 | 4,800,960 |
| 2024-08-09 | $5.19 | $5.23 | $5.00 | $5.02 | $5.02 | 6,239,687 |
| 2024-08-08 | $5.03 | $5.31 | $5.02 | $5.20 | $5.20 | 7,139,367 |
| 2024-08-07 | $5.24 | $5.35 | $4.89 | $4.91 | $4.91 | 7,383,632 |
| 2024-08-06 | $5.30 | $5.31 | $5.05 | $5.14 | $5.14 | 5,700,688 |
| 2024-08-05 | $4.71 | $5.16 | $4.66 | $5.08 | $5.08 | 9,457,901 |
| 2024-08-02 | $5.17 | $5.24 | $5.03 | $5.05 | $5.05 | 7,525,596 |
| 2024-08-01 | $5.96 | $5.98 | $5.38 | $5.43 | $5.43 | 9,329,197 |
| 2024-07-31 | $6.09 | $6.33 | $5.96 | $5.98 | $5.98 | 6,316,361 |
| 2024-07-30 | $6.23 | $6.27 | $6.03 | $6.09 | $6.09 | 5,624,087 |
| 2024-07-29 | $6.40 | $6.53 | $6.17 | $6.21 | $6.21 | 4,784,621 |
| 2024-07-26 | $6.32 | $6.57 | $6.24 | $6.30 | $6.30 | 6,311,282 |
| 2024-07-25 | $6.10 | $6.40 | $6.05 | $6.18 | $6.18 | 6,357,573 |
| 2024-07-24 | $6.66 | $6.85 | $6.17 | $6.18 | $6.18 | 9,804,237 |
| 2024-07-23 | $6.44 | $6.76 | $6.42 | $6.68 | $6.68 | 5,119,312 |
| 2024-07-22 | $6.57 | $6.91 | $6.35 | $6.47 | $6.47 | 8,849,239 |
| 2024-07-19 | $6.90 | $6.90 | $6.34 | $6.53 | $6.53 | 10,042,034 |
| 2024-07-18 | $7.10 | $7.54 | $6.91 | $6.97 | $6.97 | 10,836,918 |
| 2024-07-17 | $7.11 | $7.49 | $6.92 | $7.06 | $7.06 | 11,946,514 |
| 2024-07-16 | $6.96 | $7.69 | $6.78 | $7.46 | $7.46 | 13,835,066 |
| 2024-07-15 | $6.82 | $7.04 | $6.61 | $6.95 | $6.95 | 10,670,444 |
| 2024-07-12 | $6.12 | $6.66 | $6.08 | $6.61 | $6.61 | 14,505,036 |
| 2024-07-11 | $5.38 | $6.26 | $5.35 | $6.21 | $6.21 | 21,450,743 |
| 2024-07-10 | $5.13 | $5.22 | $5.06 | $5.19 | $5.19 | 3,551,991 |
| 2024-07-09 | $5.20 | $5.23 | $5.09 | $5.11 | $5.11 | 3,686,204 |
| 2024-07-08 | $5.12 | $5.25 | $5.09 | $5.21 | $5.21 | 3,929,781 |
| 2024-07-05 | $5.19 | $5.19 | $5.04 | $5.16 | $5.16 | 4,445,032 |
| 2024-07-03 | $5.00 | $5.24 | $4.98 | $5.15 | $5.15 | 5,772,590 |
| 2024-07-02 | $4.94 | $5.32 | $4.87 | $4.96 | $4.96 | 11,028,752 |
| 2024-07-01 | $5.10 | $5.10 | $4.78 | $4.87 | $4.87 | 8,354,801 |
| 2024-06-28 | $5.10 | $5.15 | $4.98 | $5.10 | $5.10 | 27,584,136 |
| 2024-06-27 | $5.01 | $5.11 | $4.96 | $5.10 | $5.10 | 10,016,769 |
| 2024-06-26 | $4.88 | $5.00 | $4.79 | $5.00 | $5.00 | 5,059,618 |
| 2024-06-25 | $5.08 | $5.11 | $4.82 | $4.84 | $4.84 | 5,704,664 |
| 2024-06-24 | $5.11 | $5.35 | $5.05 | $5.11 | $5.11 | 6,136,736 |
| 2024-06-21 | $4.85 | $5.20 | $4.77 | $5.19 | $5.19 | 11,114,617 |
| 2024-06-20 | $5.00 | $5.02 | $4.78 | $4.80 | $4.80 | 5,556,470 |
| 2024-06-18 | $4.92 | $5.02 | $4.89 | $5.00 | $5.00 | 3,844,495 |
| 2024-06-17 | $4.91 | $4.99 | $4.87 | $4.92 | $4.92 | 2,872,943 |
| 2024-06-14 | $4.96 | $5.02 | $4.84 | $4.88 | $4.88 | 4,292,261 |
| 2024-06-13 | $5.16 | $5.24 | $4.96 | $5.00 | $5.00 | 3,758,320 |
| 2024-06-12 | $5.25 | $5.43 | $5.14 | $5.14 | $5.14 | 5,625,020 |
| 2024-06-11 | $5.03 | $5.15 | $5.03 | $5.09 | $5.09 | 3,213,568 |
| 2024-06-10 | $4.95 | $5.21 | $4.93 | $5.09 | $5.09 | 3,434,530 |
| 2024-06-07 | $5.05 | $5.13 | $4.95 | $4.99 | $4.99 | 3,349,050 |
| 2024-06-06 | $5.17 | $5.21 | $5.04 | $5.15 | $5.15 | 3,399,175 |
| 2024-06-05 | $4.92 | $5.25 | $4.89 | $5.16 | $5.16 | 5,299,869 |
| 2024-06-04 | $4.87 | $4.94 | $4.82 | $4.87 | $4.87 | 3,299,038 |
| 2024-06-03 | $4.96 | $5.03 | $4.83 | $4.87 | $4.87 | 3,597,479 |
| 2024-05-31 | $4.87 | $5.00 | $4.78 | $4.87 | $4.87 | 3,834,968 |
| 2024-05-30 | $4.75 | $4.87 | $4.71 | $4.81 | $4.81 | 3,312,977 |
| 2024-05-29 | $4.79 | $4.81 | $4.67 | $4.70 | $4.70 | 4,868,302 |
| 2024-05-28 | $4.96 | $5.02 | $4.85 | $4.86 | $4.86 | 3,597,329 |
| 2024-05-24 | $4.84 | $4.95 | $4.79 | $4.91 | $4.91 | 3,236,605 |
| 2024-05-23 | $4.92 | $4.93 | $4.76 | $4.81 | $4.81 | 3,853,438 |
| 2024-05-22 | $4.91 | $4.94 | $4.81 | $4.87 | $4.87 | 3,494,916 |
| 2024-05-21 | $4.95 | $5.18 | $4.89 | $4.89 | $4.89 | 5,787,241 |
| 2024-05-20 | $5.03 | $5.12 | $4.91 | $4.95 | $4.95 | 5,166,964 |
| 2024-05-17 | $5.03 | $5.06 | $4.99 | $5.04 | $5.04 | 2,946,091 |
| 2024-05-16 | $5.14 | $5.20 | $5.02 | $5.02 | $5.02 | 3,305,951 |
| 2024-05-15 | $5.47 | $5.47 | $5.13 | $5.14 | $5.14 | 4,255,373 |
| 2024-05-14 | $5.16 | $5.52 | $5.16 | $5.39 | $5.39 | 8,119,104 |
| 2024-05-13 | $5.12 | $5.26 | $5.03 | $5.05 | $5.05 | 4,423,116 |
| 2024-05-10 | $5.22 | $5.31 | $4.99 | $5.06 | $5.06 | 4,078,820 |
| 2024-05-09 | $4.92 | $5.21 | $4.92 | $5.19 | $5.19 | 4,807,436 |
| 2024-05-08 | $5.23 | $5.35 | $4.85 | $4.89 | $4.89 | 8,415,043 |
| 2024-05-07 | $5.48 | $5.52 | $5.35 | $5.37 | $5.37 | 3,938,362 |
| 2024-05-06 | $5.44 | $5.59 | $5.43 | $5.53 | $5.53 | 3,949,174 |
| 2024-05-03 | $5.50 | $5.57 | $5.30 | $5.38 | $5.38 | 4,227,209 |
| 2024-05-02 | $5.36 | $5.41 | $5.11 | $5.38 | $5.38 | 4,661,109 |
| 2024-05-01 | $5.00 | $5.47 | $4.99 | $5.22 | $5.22 | 4,793,482 |
| 2024-04-30 | $5.13 | $5.23 | $5.01 | $5.05 | $5.05 | 3,664,815 |
| 2024-04-29 | $5.35 | $5.43 | $5.13 | $5.19 | $5.19 | 4,420,627 |
| 2024-04-26 | $5.09 | $5.37 | $5.06 | $5.35 | $5.35 | 6,288,838 |
| 2024-04-25 | $4.84 | $5.11 | $4.79 | $5.10 | $5.10 | 6,184,042 |
| 2024-04-24 | $4.90 | $5.00 | $4.74 | $4.88 | $4.88 | 5,178,240 |
| 2024-04-23 | $4.71 | $5.03 | $4.69 | $4.87 | $4.87 | 4,336,749 |
| 2024-04-22 | $4.55 | $4.73 | $4.50 | $4.70 | $4.70 | 3,885,628 |
| 2024-04-19 | $4.54 | $4.68 | $4.53 | $4.54 | $4.54 | 3,592,362 |
| 2024-04-18 | $4.59 | $4.70 | $4.54 | $4.57 | $4.57 | 3,805,808 |
| 2024-04-17 | $4.63 | $4.72 | $4.61 | $4.61 | $4.61 | 3,558,913 |
| 2024-04-16 | $4.61 | $4.72 | $4.54 | $4.60 | $4.60 | 3,381,003 |
| 2024-04-15 | $4.65 | $4.76 | $4.61 | $4.68 | $4.68 | 4,235,675 |
| 2024-04-12 | $4.76 | $4.79 | $4.58 | $4.62 | $4.62 | 4,748,245 |
| 2024-04-11 | $4.75 | $4.92 | $4.70 | $4.83 | $4.83 | 4,300,703 |
| 2024-04-10 | $4.80 | $4.83 | $4.69 | $4.72 | $4.72 | 4,833,205 |
| 2024-04-09 | $4.92 | $5.00 | $4.89 | $4.94 | $4.94 | 2,114,494 |
| 2024-04-08 | $4.96 | $4.99 | $4.88 | $4.91 | $4.91 | 2,615,119 |
| 2024-04-05 | $4.87 | $5.02 | $4.82 | $4.92 | $4.92 | 3,222,398 |
| 2024-04-04 | $5.00 | $5.11 | $4.87 | $4.90 | $4.90 | 4,491,747 |
| 2024-04-03 | $4.90 | $4.99 | $4.85 | $4.93 | $4.93 | 4,372,728 |
| 2024-04-02 | $5.03 | $5.08 | $4.92 | $4.92 | $4.92 | 6,076,065 |
| 2024-04-01 | $5.39 | $5.39 | $5.13 | $5.14 | $5.14 | 4,106,118 |
| 2024-03-28 | $5.40 | $5.44 | $5.34 | $5.36 | $5.36 | 3,786,076 |
| 2024-03-27 | $5.38 | $5.43 | $5.26 | $5.42 | $5.42 | 3,387,212 |
| 2024-03-26 | $5.32 | $5.43 | $5.29 | $5.37 | $5.37 | 5,716,116 |
| 2024-03-25 | $5.22 | $5.43 | $5.20 | $5.24 | $5.24 | 4,706,522 |
| 2024-03-22 | $5.24 | $5.40 | $5.13 | $5.22 | $5.22 | 4,989,319 |
| 2024-03-21 | $5.26 | $5.32 | $5.20 | $5.26 | $5.26 | 4,530,764 |
| 2024-03-20 | $5.03 | $5.27 | $4.99 | $5.18 | $5.18 | 6,351,626 |
| 2024-03-19 | $5.07 | $5.12 | $4.96 | $5.03 | $5.03 | 4,510,457 |
| 2024-03-18 | $5.13 | $5.19 | $5.03 | $5.12 | $5.12 | 4,505,991 |
| 2024-03-15 | $5.07 | $5.22 | $5.04 | $5.08 | $5.08 | 12,623,478 |
| 2024-03-14 | $5.30 | $5.38 | $5.04 | $5.11 | $5.11 | 6,720,891 |
| 2024-03-13 | $5.40 | $5.55 | $5.34 | $5.35 | $5.35 | 5,132,478 |
| 2024-03-12 | $5.42 | $5.51 | $5.34 | $5.42 | $5.42 | 5,422,548 |
| 2024-03-11 | $5.41 | $5.60 | $5.39 | $5.46 | $5.46 | 4,644,440 |
| 2024-03-08 | $5.42 | $5.60 | $5.34 | $5.41 | $5.41 | 4,351,716 |
| 2024-03-07 | $5.34 | $5.47 | $5.23 | $5.35 | $5.35 | 3,549,468 |
| 2024-03-06 | $5.25 | $5.39 | $5.15 | $5.27 | $5.27 | 4,570,283 |
| 2024-03-05 | $5.31 | $5.36 | $5.12 | $5.14 | $5.14 | 5,854,697 |
| 2024-03-04 | $5.55 | $5.57 | $5.27 | $5.36 | $5.36 | 5,674,998 |
| 2024-03-01 | $5.58 | $5.64 | $5.39 | $5.47 | $5.47 | 4,575,947 |
| 2024-02-29 | $5.63 | $5.82 | $5.57 | $5.62 | $5.62 | 4,752,732 |
| 2024-02-28 | $5.59 | $5.63 | $5.47 | $5.51 | $5.51 | 5,970,154 |
| 2024-02-27 | $5.53 | $5.89 | $5.53 | $5.69 | $5.69 | 5,185,543 |
| 2024-02-26 | $5.45 | $5.57 | $5.35 | $5.47 | $5.47 | 5,100,766 |
| 2024-02-23 | $5.64 | $5.64 | $5.41 | $5.42 | $5.42 | 5,329,690 |
| 2024-02-22 | $5.88 | $6.06 | $5.45 | $5.46 | $5.46 | 11,105,423 |
| 2024-02-21 | $6.48 | $6.48 | $5.96 | $6.07 | $6.07 | 7,857,411 |
| 2024-02-20 | $6.20 | $6.30 | $6.06 | $6.21 | $6.21 | 4,148,781 |
| 2024-02-16 | $6.25 | $6.33 | $6.13 | $6.20 | $6.20 | 4,120,779 |
| 2024-02-15 | $6.24 | $6.49 | $6.20 | $6.37 | $6.37 | 4,270,306 |
| 2024-02-14 | $6.10 | $6.26 | $5.99 | $6.24 | $6.24 | 6,242,096 |
| 2024-02-13 | $5.95 | $6.08 | $5.85 | $5.98 | $5.98 | 8,479,284 |
| 2024-02-12 | $6.48 | $6.52 | $6.10 | $6.31 | $6.31 | 11,900,151 |
| 2024-02-09 | $6.00 | $6.00 | $5.78 | $5.93 | $5.93 | 4,663,433 |
| 2024-02-08 | $5.65 | $5.88 | $5.64 | $5.78 | $5.78 | 3,882,203 |
| 2024-02-07 | $5.80 | $5.80 | $5.50 | $5.65 | $5.65 | 4,030,737 |
| 2024-02-06 | $5.54 | $5.85 | $5.51 | $5.85 | $5.85 | 3,423,984 |
| 2024-02-05 | $5.60 | $5.63 | $5.43 | $5.52 | $5.52 | 3,945,060 |
| 2024-02-02 | $5.55 | $5.74 | $5.45 | $5.72 | $5.72 | 4,171,790 |
| 2024-02-01 | $5.54 | $5.71 | $5.47 | $5.68 | $5.68 | 4,404,249 |
| 2024-01-31 | $5.71 | $5.81 | $5.45 | $5.46 | $5.46 | 5,291,245 |
| 2024-01-30 | $6.00 | $6.01 | $5.71 | $5.73 | $5.73 | 4,936,234 |
| 2024-01-29 | $5.63 | $6.19 | $5.63 | $6.13 | $6.13 | 4,971,415 |
| 2024-01-26 | $5.73 | $5.90 | $5.61 | $5.63 | $5.63 | 2,781,347 |
| 2024-01-25 | $5.83 | $5.85 | $5.70 | $5.72 | $5.72 | 4,388,701 |
| 2024-01-24 | $6.06 | $6.08 | $5.74 | $5.76 | $5.76 | 3,371,320 |
| 2024-01-23 | $6.14 | $6.18 | $5.88 | $5.96 | $5.96 | 4,896,702 |
| 2024-01-22 | $5.79 | $6.27 | $5.72 | $5.87 | $5.87 | 7,450,724 |
| 2024-01-19 | $5.65 | $5.68 | $5.43 | $5.63 | $5.63 | 4,571,943 |
| 2024-01-18 | $5.82 | $5.88 | $5.48 | $5.60 | $5.60 | 4,879,476 |
| 2024-01-17 | $5.58 | $5.70 | $5.53 | $5.69 | $5.69 | 3,200,535 |
| 2024-01-16 | $5.80 | $5.81 | $5.67 | $5.69 | $5.69 | 4,645,693 |
| 2024-01-12 | $5.97 | $6.14 | $5.85 | $5.89 | $5.89 | 3,166,567 |
| 2024-01-11 | $6.06 | $6.10 | $5.87 | $5.99 | $5.99 | 3,640,254 |
| 2024-01-10 | $6.15 | $6.17 | $5.99 | $6.07 | $6.07 | 3,132,931 |
| 2024-01-09 | $6.27 | $6.31 | $6.11 | $6.15 | $6.15 | 3,313,723 |
| 2024-01-08 | $6.16 | $6.42 | $6.09 | $6.37 | $6.37 | 3,759,619 |
| 2024-01-05 | $6.00 | $6.19 | $5.97 | $6.09 | $6.09 | 3,042,374 |
| 2024-01-04 | $6.00 | $6.23 | $5.94 | $6.05 | $6.05 | 4,209,967 |
| 2024-01-03 | $6.10 | $6.11 | $5.94 | $5.98 | $5.98 | 5,570,468 |
| 2024-01-02 | $6.62 | $6.62 | $6.12 | $6.18 | $6.18 | 7,377,726 |
| 2023-12-29 | $6.89 | $6.93 | $6.61 | $6.65 | $6.65 | 4,007,262 |
| 2023-12-28 | $6.95 | $7.02 | $6.83 | $6.90 | $6.90 | 3,691,272 |
| 2023-12-27 | $7.00 | $7.12 | $6.89 | $7.00 | $7.00 | 3,084,725 |
| 2023-12-26 | $6.94 | $7.08 | $6.88 | $6.99 | $6.99 | 4,285,659 |
| 2023-12-22 | $6.92 | $6.96 | $6.78 | $6.90 | $6.90 | 3,341,936 |
| 2023-12-21 | $6.78 | $6.98 | $6.74 | $6.93 | $6.93 | 4,314,025 |
| 2023-12-20 | $6.87 | $7.02 | $6.57 | $6.57 | $6.57 | 4,953,955 |
| 2023-12-19 | $6.86 | $7.04 | $6.82 | $6.98 | $6.98 | 5,679,467 |
| 2023-12-18 | $6.96 | $7.05 | $6.75 | $6.83 | $6.83 | 4,611,503 |
| 2023-12-15 | $7.15 | $7.21 | $6.81 | $6.87 | $6.87 | 10,257,583 |
| 2023-12-14 | $6.92 | $7.59 | $6.92 | $7.10 | $7.10 | 12,103,371 |
| 2023-12-13 | $6.43 | $6.79 | $6.12 | $6.75 | $6.75 | 7,123,084 |
| 2023-12-12 | $6.53 | $6.60 | $6.36 | $6.41 | $6.41 | 4,387,058 |
| 2023-12-11 | $6.57 | $6.59 | $6.37 | $6.51 | $6.51 | 3,644,045 |
| 2023-12-08 | $6.36 | $6.64 | $6.31 | $6.57 | $6.57 | 5,768,327 |
| 2023-12-07 | $6.38 | $6.46 | $6.25 | $6.36 | $6.36 | 3,189,783 |
| 2023-12-06 | $6.34 | $6.59 | $6.30 | $6.31 | $6.31 | 4,433,390 |
| 2023-12-05 | $6.38 | $6.52 | $6.26 | $6.30 | $6.30 | 3,785,219 |
| 2023-12-04 | $6.39 | $6.62 | $6.35 | $6.50 | $6.50 | 5,145,795 |
| 2023-12-01 | $5.97 | $6.63 | $5.89 | $6.58 | $6.58 | 8,711,252 |
| 2023-11-30 | $6.11 | $6.14 | $5.92 | $5.96 | $5.96 | 3,770,842 |
| 2023-11-29 | $6.09 | $6.21 | $5.84 | $6.07 | $6.07 | 5,903,546 |
| 2023-11-28 | $5.61 | $5.96 | $5.61 | $5.94 | $5.94 | 3,229,706 |
| 2023-11-27 | $5.69 | $5.77 | $5.61 | $5.67 | $5.67 | 3,760,345 |
| 2023-11-24 | $5.76 | $5.86 | $5.68 | $5.78 | $5.78 | 2,096,737 |
| 2023-11-22 | $5.70 | $5.85 | $5.69 | $5.74 | $5.74 | 4,378,344 |
| 2023-11-21 | $6.11 | $6.13 | $5.59 | $5.59 | $5.59 | 6,355,685 |
| 2023-11-20 | $6.17 | $6.38 | $6.11 | $6.15 | $6.15 | 4,431,841 |
| 2023-11-17 | $6.16 | $6.25 | $5.98 | $6.14 | $6.14 | 5,588,482 |
| 2023-11-16 | $6.09 | $6.23 | $5.88 | $5.99 | $5.99 | 7,720,240 |
| 2023-11-15 | $5.88 | $6.30 | $5.81 | $6.13 | $6.13 | 9,985,042 |
| 2023-11-14 | $5.86 | $6.05 | $5.62 | $5.78 | $5.78 | 8,671,500 |
| 2023-11-13 | $5.28 | $5.49 | $5.14 | $5.46 | $5.46 | 7,078,939 |
| 2023-11-10 | $5.30 | $5.30 | $5.16 | $5.19 | $5.19 | 4,654,782 |
| 2023-11-09 | $5.60 | $5.61 | $5.30 | $5.30 | $5.30 | 4,666,922 |
| 2023-11-08 | $5.89 | $5.97 | $5.57 | $5.57 | $5.57 | 4,556,470 |
| 2023-11-07 | $5.95 | $6.06 | $5.78 | $5.84 | $5.84 | 4,043,637 |
| 2023-11-06 | $6.32 | $6.43 | $5.90 | $5.96 | $5.96 | 5,297,831 |
| 2023-11-03 | $6.25 | $6.34 | $6.08 | $6.24 | $6.24 | 6,260,918 |
| 2023-11-02 | $6.01 | $6.67 | $5.95 | $6.06 | $6.06 | 17,561,528 |
| 2023-11-01 | $5.30 | $5.39 | $5.22 | $5.36 | $5.36 | 5,657,315 |
| 2023-10-31 | $5.20 | $5.32 | $5.08 | $5.27 | $5.27 | 3,818,611 |
| 2023-10-30 | $5.31 | $5.33 | $5.09 | $5.15 | $5.15 | 6,676,997 |
| 2023-10-27 | $5.43 | $5.44 | $5.20 | $5.24 | $5.24 | 5,976,957 |
| 2023-10-26 | $5.57 | $5.65 | $5.31 | $5.40 | $5.40 | 6,336,525 |
| 2023-10-25 | $5.95 | $5.96 | $5.58 | $5.59 | $5.59 | 4,031,985 |
| 2023-10-24 | $5.75 | $5.98 | $5.73 | $5.98 | $5.98 | 4,458,768 |
| 2023-10-23 | $5.69 | $5.84 | $5.44 | $5.69 | $5.69 | 5,946,797 |
| 2023-10-20 | $6.17 | $6.17 | $5.70 | $5.75 | $5.75 | 8,681,303 |
| 2023-10-19 | $6.24 | $6.35 | $6.11 | $6.25 | $6.25 | 4,955,432 |
| 2023-10-18 | $6.28 | $6.37 | $6.19 | $6.27 | $6.27 | 5,557,491 |
| 2023-10-17 | $6.20 | $6.42 | $6.13 | $6.35 | $6.35 | 4,402,109 |
| 2023-10-16 | $6.20 | $6.38 | $6.05 | $6.27 | $6.27 | 6,346,375 |
| 2023-10-13 | $6.18 | $6.27 | $6.06 | $6.22 | $6.22 | 5,308,018 |
| 2023-10-12 | $6.17 | $6.24 | $6.03 | $6.17 | $6.17 | 8,075,663 |
| 2023-10-11 | $6.57 | $6.58 | $6.06 | $6.12 | $6.12 | 8,023,394 |
| 2023-10-10 | $6.16 | $6.75 | $6.12 | $6.56 | $6.56 | 9,194,565 |
| 2023-10-09 | $6.27 | $6.55 | $6.23 | $6.48 | $6.48 | 3,677,337 |
| 2023-10-06 | $6.23 | $6.57 | $6.16 | $6.47 | $6.47 | 3,930,667 |
| 2023-10-05 | $6.22 | $6.40 | $6.21 | $6.37 | $6.37 | 3,300,952 |
| 2023-10-04 | $6.16 | $6.36 | $6.10 | $6.25 | $6.25 | 4,248,884 |
| 2023-10-03 | $6.09 | $6.22 | $6.03 | $6.13 | $6.13 | 4,664,040 |
| 2023-10-02 | $6.40 | $6.50 | $6.10 | $6.19 | $6.19 | 4,391,926 |
| 2023-09-29 | $6.58 | $6.69 | $6.37 | $6.45 | $6.45 | 4,057,915 |
| 2023-09-28 | $6.47 | $6.55 | $6.35 | $6.41 | $6.41 | 4,078,112 |
| 2023-09-27 | $6.29 | $6.57 | $6.27 | $6.47 | $6.47 | 6,288,552 |
| 2023-09-26 | $6.33 | $6.56 | $6.16 | $6.21 | $6.21 | 7,364,842 |
| 2023-09-25 | $6.50 | $6.83 | $6.35 | $6.48 | $6.48 | 13,523,482 |
| 2023-09-22 | $6.38 | $6.49 | $6.18 | $6.22 | $6.22 | 4,331,294 |
| 2023-09-21 | $6.41 | $6.50 | $6.22 | $6.26 | $6.26 | 4,984,861 |
| 2023-09-20 | $6.83 | $6.97 | $6.59 | $6.62 | $6.62 | 3,020,005 |
| 2023-09-19 | $6.69 | $6.88 | $6.61 | $6.77 | $6.77 | 4,860,199 |
| 2023-09-18 | $6.72 | $7.05 | $6.55 | $6.83 | $6.83 | 10,071,300 |
| 2023-09-15 | $6.85 | $6.92 | $6.45 | $6.54 | $6.54 | 12,290,300 |
| 2023-09-14 | $6.90 | $7.00 | $6.78 | $6.94 | $6.94 | 4,972,062 |
| 2023-09-13 | $6.96 | $7.05 | $6.87 | $6.88 | $6.88 | 4,684,693 |
| 2023-09-12 | $7.20 | $7.31 | $6.98 | $6.99 | $6.99 | 3,565,644 |
| 2023-09-11 | $7.39 | $7.47 | $7.27 | $7.28 | $7.28 | 3,526,606 |
| 2023-09-08 | $7.25 | $7.36 | $7.19 | $7.30 | $7.30 | 2,969,145 |
| 2023-09-07 | $7.17 | $7.37 | $7.01 | $7.25 | $7.25 | 3,142,623 |
| 2023-09-06 | $7.38 | $7.44 | $7.19 | $7.31 | $7.31 | 3,219,623 |
| 2023-09-05 | $7.27 | $7.51 | $7.18 | $7.41 | $7.41 | 3,475,127 |
| 2023-09-01 | $7.51 | $7.52 | $7.30 | $7.33 | $7.33 | 2,946,414 |
| 2023-08-31 | $7.48 | $7.56 | $7.33 | $7.45 | $7.45 | 3,684,392 |
| 2023-08-30 | $7.41 | $7.53 | $7.25 | $7.43 | $7.43 | 3,382,309 |
| 2023-08-29 | $7.16 | $7.53 | $7.09 | $7.47 | $7.47 | 4,080,388 |
| 2023-08-28 | $7.05 | $7.28 | $7.00 | $7.22 | $7.22 | 3,230,339 |
| 2023-08-25 | $7.00 | $7.09 | $6.80 | $6.91 | $6.91 | 3,364,703 |
| 2023-08-24 | $7.35 | $7.37 | $6.94 | $6.97 | $6.97 | 3,873,818 |
| 2023-08-23 | $7.08 | $7.41 | $7.03 | $7.31 | $7.31 | 3,168,346 |
| 2023-08-22 | $7.27 | $7.30 | $6.97 | $7.06 | $7.06 | 3,557,485 |
| 2023-08-21 | $7.13 | $7.25 | $6.98 | $7.10 | $7.10 | 4,027,873 |
| 2023-08-18 | $6.85 | $7.21 | $6.81 | $7.12 | $7.12 | 5,824,958 |
| 2023-08-17 | $7.30 | $7.40 | $6.96 | $7.03 | $7.03 | 6,109,169 |
| 2023-08-16 | $7.45 | $7.64 | $7.27 | $7.27 | $7.27 | 4,859,994 |
| 2023-08-15 | $7.57 | $7.77 | $7.49 | $7.50 | $7.50 | 4,465,732 |
| 2023-08-14 | $7.58 | $7.82 | $7.47 | $7.69 | $7.69 | 4,931,307 |
| 2023-08-11 | $7.79 | $7.87 | $7.57 | $7.67 | $7.67 | 6,330,976 |
| 2023-08-10 | $8.04 | $8.24 | $7.84 | $7.89 | $7.89 | 5,233,950 |
| 2023-08-09 | $8.32 | $8.32 | $7.83 | $7.92 | $7.92 | 4,740,689 |
| 2023-08-08 | $7.92 | $8.28 | $7.90 | $8.28 | $8.28 | 5,339,329 |
| 2023-08-07 | $8.18 | $8.30 | $7.87 | $8.12 | $8.12 | 5,755,619 |
| 2023-08-04 | $8.30 | $8.42 | $7.93 | $8.16 | $8.16 | 4,814,499 |
| 2023-08-03 | $7.93 | $8.41 | $7.66 | $8.24 | $8.24 | 8,380,424 |
| 2023-08-02 | $8.31 | $8.36 | $7.94 | $8.29 | $8.29 | 9,232,516 |
| 2023-08-01 | $8.58 | $8.94 | $8.53 | $8.75 | $8.75 | 6,308,127 |
| 2023-07-31 | $8.29 | $8.99 | $8.23 | $8.95 | $8.95 | 11,979,346 |
| 2023-07-28 | $7.87 | $8.18 | $7.80 | $8.15 | $8.15 | 6,063,347 |
| 2023-07-27 | $8.18 | $8.32 | $7.76 | $7.79 | $7.79 | 7,260,869 |
| 2023-07-26 | $8.21 | $8.34 | $7.96 | $7.99 | $7.99 | 6,318,817 |
| 2023-07-25 | $8.21 | $8.30 | $8.01 | $8.27 | $8.27 | 5,535,183 |
| 2023-07-24 | $8.10 | $8.33 | $8.03 | $8.21 | $8.21 | 5,902,426 |
| 2023-07-21 | $8.73 | $8.75 | $8.14 | $8.26 | $8.26 | 8,548,118 |
| 2023-07-20 | $8.54 | $8.71 | $8.18 | $8.71 | $8.71 | 12,964,859 |
| 2023-07-19 | $9.27 | $9.55 | $8.20 | $8.47 | $8.47 | 31,645,707 |
| 2023-07-18 | $10.10 | $10.68 | $9.62 | $10.06 | $10.06 | 15,638,399 |
| 2023-07-17 | $9.93 | $10.36 | $9.81 | $10.19 | $10.19 | 8,271,242 |
| 2023-07-14 | $10.54 | $10.57 | $9.77 | $9.85 | $9.85 | 9,327,257 |
| 2023-07-13 | $10.66 | $10.96 | $10.31 | $10.56 | $10.56 | 9,343,429 |
| 2023-07-12 | $10.29 | $10.71 | $10.03 | $10.47 | $10.47 | 11,770,321 |
| 2023-07-11 | $9.95 | $10.13 | $9.56 | $10.02 | $10.02 | 10,328,195 |
| 2023-07-10 | $9.50 | $10.23 | $9.11 | $10.18 | $10.18 | 11,717,068 |
| 2023-07-07 | $9.72 | $9.79 | $9.15 | $9.54 | $9.54 | 13,725,442 |
| 2023-07-06 | $10.59 | $10.60 | $9.15 | $9.26 | $9.26 | 19,649,009 |
| 2023-07-05 | $10.23 | $11.07 | $10.04 | $10.69 | $10.69 | 16,598,366 |
| 2023-07-03 | $10.44 | $11.30 | $10.14 | $10.23 | $10.23 | 15,275,650 |
| 2023-06-30 | $10.11 | $11.00 | $9.93 | $10.26 | $10.26 | 30,003,536 |
| 2023-06-29 | $10.75 | $11.98 | $9.57 | $9.98 | $9.98 | 94,180,685 |
| 2023-06-28 | $7.00 | $9.17 | $6.90 | $8.96 | $8.96 | 48,327,104 |
| 2023-06-27 | $6.41 | $6.44 | $6.19 | $6.39 | $6.39 | 3,908,690 |
| 2023-06-26 | $6.32 | $6.51 | $6.26 | $6.34 | $6.34 | 3,356,253 |
| 2023-06-23 | $6.51 | $6.53 | $6.24 | $6.32 | $6.32 | 13,322,133 |
| 2023-06-22 | $6.74 | $6.89 | $6.63 | $6.66 | $6.66 | 5,443,422 |
| 2023-06-21 | $7.29 | $7.30 | $6.85 | $6.86 | $6.86 | 6,768,827 |
| 2023-06-20 | $7.37 | $7.58 | $7.12 | $7.31 | $7.31 | 7,199,148 |
| 2023-06-16 | $8.02 | $8.04 | $7.39 | $7.40 | $7.40 | 10,767,815 |
| 2023-06-15 | $7.79 | $8.00 | $7.55 | $7.93 | $7.93 | 7,414,473 |
| 2023-06-14 | $7.86 | $8.02 | $7.65 | $7.86 | $7.86 | 8,078,180 |
| 2023-06-13 | $7.31 | $7.83 | $7.21 | $7.81 | $7.81 | 9,750,753 |
| 2023-06-12 | $7.12 | $7.22 | $6.85 | $7.18 | $7.18 | 7,840,052 |
| 2023-06-09 | $6.48 | $7.06 | $6.40 | $6.96 | $6.96 | 9,420,728 |
| 2023-06-08 | $6.36 | $6.38 | $5.96 | $6.26 | $6.26 | 7,030,220 |
| 2023-06-07 | $6.49 | $6.78 | $6.34 | $6.35 | $6.35 | 7,292,110 |
| 2023-06-06 | $5.91 | $6.39 | $5.88 | $6.34 | $6.34 | 6,466,451 |
| 2023-06-05 | $5.72 | $6.09 | $5.72 | $5.99 | $5.99 | 6,306,100 |
| 2023-06-02 | $5.84 | $5.88 | $5.51 | $5.69 | $5.69 | 4,052,565 |
| 2023-06-01 | $5.64 | $5.88 | $5.57 | $5.73 | $5.73 | 3,683,164 |
| 2023-05-31 | $5.64 | $5.73 | $5.46 | $5.62 | $5.62 | 3,739,007 |
| 2023-05-30 | $5.40 | $5.76 | $5.33 | $5.72 | $5.72 | 4,592,119 |
| 2023-05-26 | $5.49 | $5.65 | $5.28 | $5.36 | $5.36 | 4,041,084 |
| 2023-05-25 | $5.51 | $5.60 | $5.30 | $5.45 | $5.45 | 3,974,122 |
| 2023-05-24 | $5.44 | $5.55 | $5.24 | $5.42 | $5.42 | 5,065,754 |
| 2023-05-23 | $5.40 | $5.76 | $5.36 | $5.53 | $5.53 | 5,735,415 |
| 2023-05-22 | $5.21 | $5.52 | $5.08 | $5.45 | $5.45 | 5,032,117 |
| 2023-05-19 | $5.58 | $5.79 | $4.96 | $5.11 | $5.11 | 10,230,030 |
| 2023-05-18 | $5.23 | $5.54 | $5.20 | $5.53 | $5.53 | 5,260,316 |
| 2023-05-17 | $4.92 | $5.25 | $4.92 | $5.23 | $5.23 | 5,947,215 |
| 2023-05-16 | $4.86 | $5.02 | $4.80 | $4.88 | $4.88 | 4,055,099 |
| 2023-05-15 | $4.68 | $4.92 | $4.63 | $4.91 | $4.91 | 2,876,950 |
| 2023-05-12 | $4.75 | $5.00 | $4.59 | $4.66 | $4.66 | 5,361,094 |
| 2023-05-11 | $4.55 | $4.83 | $4.50 | $4.74 | $4.74 | 7,518,052 |
| 2023-05-10 | $4.54 | $4.63 | $4.47 | $4.48 | $4.48 | 3,413,087 |
| 2023-05-09 | $4.32 | $4.57 | $4.30 | $4.44 | $4.44 | 3,169,310 |
| 2023-05-08 | $4.45 | $4.48 | $4.25 | $4.37 | $4.37 | 4,038,696 |
| 2023-05-05 | $4.28 | $4.55 | $4.26 | $4.49 | $4.49 | 3,758,228 |
| 2023-05-04 | $4.18 | $4.55 | $4.06 | $4.26 | $4.26 | 5,169,073 |
| 2023-05-03 | $4.06 | $4.23 | $4.00 | $4.10 | $4.10 | 3,970,102 |
| 2023-05-02 | $4.40 | $4.41 | $4.01 | $4.04 | $4.04 | 3,997,847 |
| 2023-05-01 | $4.30 | $4.58 | $4.30 | $4.40 | $4.40 | 6,021,501 |
| 2023-04-28 | $3.95 | $4.37 | $3.93 | $4.33 | $4.33 | 4,457,217 |
| 2023-04-27 | $3.88 | $3.99 | $3.83 | $3.96 | $3.96 | 1,729,336 |
| 2023-04-26 | $3.82 | $3.89 | $3.74 | $3.82 | $3.82 | 1,845,911 |
| 2023-04-25 | $3.88 | $3.89 | $3.72 | $3.76 | $3.76 | 2,156,255 |
| 2023-04-24 | $3.87 | $3.94 | $3.78 | $3.85 | $3.85 | 1,778,516 |
| 2023-04-21 | $3.85 | $3.88 | $3.77 | $3.84 | $3.84 | 2,460,270 |
| 2023-04-20 | $4.06 | $4.10 | $3.80 | $3.83 | $3.83 | 2,672,020 |
| 2023-04-19 | $4.00 | $4.14 | $3.99 | $4.13 | $4.13 | 1,639,115 |
| 2023-04-18 | $4.03 | $4.05 | $3.97 | $4.05 | $4.05 | 1,926,328 |
| 2023-04-17 | $3.98 | $4.07 | $3.95 | $4.00 | $4.00 | 1,871,363 |
| 2023-04-14 | $4.07 | $4.10 | $3.90 | $3.95 | $3.95 | 2,619,105 |
| 2023-04-13 | $4.16 | $4.17 | $4.03 | $4.05 | $4.05 | 2,053,992 |
| 2023-04-12 | $4.34 | $4.36 | $4.10 | $4.13 | $4.13 | 2,157,656 |
| 2023-04-11 | $4.31 | $4.37 | $4.25 | $4.28 | $4.28 | 1,951,739 |
| 2023-04-10 | $4.17 | $4.34 | $4.14 | $4.33 | $4.33 | 1,515,162 |
| 2023-04-06 | $4.25 | $4.25 | $4.14 | $4.19 | $4.19 | 1,695,845 |
| 2023-04-05 | $4.21 | $4.26 | $4.14 | $4.25 | $4.25 | 1,780,208 |
| 2023-04-04 | $4.17 | $4.26 | $4.10 | $4.25 | $4.25 | 2,213,369 |
| 2023-04-03 | $4.27 | $4.34 | $4.08 | $4.15 | $4.15 | 2,002,451 |
| 2023-03-31 | $4.17 | $4.35 | $4.14 | $4.34 | $4.34 | 2,788,369 |
| 2023-03-30 | $4.12 | $4.20 | $4.06 | $4.12 | $4.12 | 2,486,836 |
| 2023-03-29 | $3.87 | $4.04 | $3.85 | $4.04 | $4.04 | 2,155,024 |
| 2023-03-28 | $3.86 | $3.87 | $3.76 | $3.81 | $3.81 | 2,838,518 |
| 2023-03-27 | $3.94 | $3.95 | $3.83 | $3.84 | $3.84 | 2,558,445 |
| 2023-03-24 | $3.83 | $3.88 | $3.76 | $3.88 | $3.88 | 1,514,314 |
| 2023-03-23 | $3.90 | $3.97 | $3.80 | $3.87 | $3.87 | 1,771,371 |
| 2023-03-22 | $4.02 | $4.05 | $3.82 | $3.83 | $3.83 | 1,917,425 |
| 2023-03-21 | $3.94 | $4.01 | $3.92 | $3.97 | $3.97 | 2,315,852 |
| 2023-03-20 | $3.90 | $3.92 | $3.81 | $3.85 | $3.85 | 2,460,681 |
| 2023-03-17 | $3.96 | $3.99 | $3.81 | $3.89 | $3.89 | 3,334,113 |
| 2023-03-16 | $3.79 | $4.00 | $3.76 | $4.00 | $4.00 | 2,554,406 |
| 2023-03-15 | $3.76 | $3.82 | $3.69 | $3.79 | $3.79 | 4,084,364 |
| 2023-03-14 | $4.04 | $4.10 | $3.84 | $3.88 | $3.88 | 2,868,649 |
| 2023-03-13 | $3.70 | $4.00 | $3.68 | $3.95 | $3.95 | 3,317,430 |
| 2023-03-10 | $4.02 | $4.11 | $3.92 | $3.96 | $3.96 | 2,988,959 |
| 2023-03-09 | $4.21 | $4.25 | $4.02 | $4.02 | $4.02 | 1,706,596 |
| 2023-03-08 | $4.21 | $4.21 | $4.10 | $4.20 | $4.20 | 2,061,111 |
| 2023-03-07 | $4.27 | $4.35 | $4.05 | $4.19 | $4.19 | 4,795,903 |
| 2023-03-06 | $4.65 | $4.71 | $4.46 | $4.50 | $4.50 | 2,029,195 |
| 2023-03-03 | $4.40 | $4.58 | $4.39 | $4.56 | $4.56 | 1,785,843 |
| 2023-03-02 | $4.40 | $4.42 | $4.27 | $4.35 | $4.35 | 1,976,175 |
| 2023-03-01 | $4.65 | $4.71 | $4.39 | $4.45 | $4.45 | 2,377,948 |
| 2023-02-28 | $4.54 | $4.77 | $4.50 | $4.70 | $4.70 | 3,078,184 |
| 2023-02-27 | $4.54 | $4.67 | $4.50 | $4.55 | $4.55 | 2,284,798 |
| 2023-02-24 | $4.65 | $4.67 | $4.38 | $4.40 | $4.40 | 3,186,584 |
| 2023-02-23 | $4.49 | $5.01 | $4.48 | $4.75 | $4.75 | 6,726,629 |
| 2023-02-22 | $4.30 | $4.34 | $4.16 | $4.29 | $4.29 | 2,224,856 |
| 2023-02-21 | $4.38 | $4.43 | $4.23 | $4.26 | $4.26 | 2,466,784 |
| 2023-02-17 | $4.43 | $4.48 | $4.33 | $4.45 | $4.45 | 1,933,830 |
| 2023-02-16 | $4.54 | $4.66 | $4.46 | $4.46 | $4.46 | 1,934,073 |
| 2023-02-15 | $4.30 | $4.64 | $4.27 | $4.62 | $4.62 | 2,895,540 |
| 2023-02-14 | $4.16 | $4.32 | $4.12 | $4.30 | $4.30 | 2,138,349 |
| 2023-02-13 | $4.23 | $4.26 | $4.11 | $4.21 | $4.21 | 1,443,310 |
| 2023-02-10 | $4.21 | $4.22 | $4.10 | $4.20 | $4.20 | 1,599,396 |
| 2023-02-09 | $4.47 | $4.58 | $4.21 | $4.22 | $4.22 | 2,250,177 |
| 2023-02-08 | $4.38 | $4.44 | $4.31 | $4.36 | $4.36 | 1,875,276 |
| 2023-02-07 | $4.46 | $4.48 | $4.21 | $4.42 | $4.42 | 2,898,930 |
| 2023-02-06 | $4.65 | $4.67 | $4.39 | $4.42 | $4.42 | 3,110,247 |
| 2023-02-03 | $4.54 | $4.77 | $4.52 | $4.70 | $4.70 | 3,697,567 |
| 2023-02-02 | $4.54 | $4.76 | $4.50 | $4.66 | $4.66 | 4,178,878 |
| 2023-02-01 | $4.39 | $4.48 | $4.24 | $4.44 | $4.44 | 5,583,320 |
| 2023-01-31 | $4.25 | $4.43 | $4.22 | $4.42 | $4.42 | 4,128,735 |
| 2023-01-30 | $4.27 | $4.37 | $4.18 | $4.22 | $4.22 | 2,825,319 |
| 2023-01-27 | $4.11 | $4.44 | $4.09 | $4.34 | $4.34 | 4,300,352 |
| 2023-01-26 | $4.20 | $4.26 | $4.03 | $4.12 | $4.12 | 2,376,284 |
| 2023-01-25 | $4.02 | $4.14 | $3.95 | $4.13 | $4.13 | 1,826,694 |
| 2023-01-24 | $4.11 | $4.19 | $4.03 | $4.08 | $4.08 | 1,681,115 |
| 2023-01-23 | $3.97 | $4.12 | $3.93 | $4.11 | $4.11 | 2,939,813 |
| 2023-01-20 | $4.02 | $4.07 | $3.84 | $3.97 | $3.97 | 3,815,492 |
| 2023-01-19 | $4.16 | $4.17 | $3.93 | $3.95 | $3.95 | 3,232,454 |
| 2023-01-18 | $4.48 | $4.64 | $4.25 | $4.27 | $4.27 | 4,896,988 |
| 2023-01-17 | $4.22 | $4.49 | $4.18 | $4.44 | $4.44 | 4,629,815 |
| 2023-01-13 | $3.96 | $4.25 | $3.89 | $4.21 | $4.21 | 4,432,496 |
| 2023-01-12 | $3.75 | $4.08 | $3.74 | $4.06 | $4.06 | 5,900,513 |
| 2023-01-11 | $3.62 | $3.75 | $3.60 | $3.74 | $3.74 | 2,672,411 |
| 2023-01-10 | $3.53 | $3.62 | $3.40 | $3.62 | $3.62 | 2,638,528 |
| 2023-01-09 | $3.43 | $3.61 | $3.39 | $3.56 | $3.56 | 2,927,066 |
| 2023-01-06 | $3.35 | $3.37 | $3.22 | $3.37 | $3.37 | 2,381,805 |
| 2023-01-05 | $3.45 | $3.50 | $3.30 | $3.31 | $3.31 | 2,506,825 |
| 2023-01-04 | $3.44 | $3.55 | $3.38 | $3.46 | $3.46 | 1,977,600 |
| 2023-01-03 | $3.42 | $3.57 | $3.34 | $3.42 | $3.42 | 3,564,735 |
| 2022-12-30 | $3.33 | $3.44 | $3.28 | $3.35 | $3.35 | 2,019,972 |
| 2022-12-29 | $3.23 | $3.46 | $3.18 | $3.39 | $3.39 | 3,495,290 |
| 2022-12-28 | $3.19 | $3.30 | $3.15 | $3.19 | $3.19 | 3,654,020 |
| 2022-12-27 | $3.33 | $3.34 | $3.15 | $3.18 | $3.18 | 3,408,230 |
| 2022-12-23 | $3.41 | $3.43 | $3.33 | $3.35 | $3.35 | 2,686,285 |
| 2022-12-22 | $3.52 | $3.53 | $3.37 | $3.42 | $3.42 | 3,470,710 |
| 2022-12-21 | $3.51 | $3.61 | $3.44 | $3.54 | $3.54 | 2,792,242 |
| 2022-12-20 | $3.45 | $3.55 | $3.40 | $3.45 | $3.45 | 2,638,520 |
| 2022-12-19 | $3.62 | $3.63 | $3.44 | $3.47 | $3.47 | 3,444,125 |
| 2022-12-16 | $3.62 | $3.72 | $3.41 | $3.62 | $3.62 | 6,272,940 |
| 2022-12-15 | $3.65 | $3.71 | $3.59 | $3.66 | $3.66 | 3,071,213 |
| 2022-12-14 | $3.70 | $3.83 | $3.65 | $3.72 | $3.72 | 3,330,813 |
| 2022-12-13 | $3.88 | $3.97 | $3.60 | $3.69 | $3.69 | 3,149,516 |
| 2022-12-12 | $3.52 | $3.72 | $3.49 | $3.69 | $3.69 | 3,137,033 |
| 2022-12-09 | $3.50 | $3.57 | $3.43 | $3.51 | $3.51 | 3,546,535 |
| 2022-12-08 | $3.53 | $3.56 | $3.43 | $3.49 | $3.49 | 4,593,275 |
| 2022-12-07 | $3.64 | $3.70 | $3.48 | $3.50 | $3.50 | 5,019,778 |
| 2022-12-06 | $3.94 | $3.95 | $3.66 | $3.66 | $3.66 | 5,521,634 |
| 2022-12-05 | $4.14 | $4.17 | $3.89 | $3.91 | $3.91 | 4,141,728 |
| 2022-12-02 | $4.04 | $4.15 | $3.99 | $4.13 | $4.13 | 2,736,350 |
| 2022-12-01 | $4.07 | $4.22 | $4.06 | $4.08 | $4.08 | 2,113,164 |
| 2022-11-30 | $4.11 | $4.15 | $3.94 | $4.12 | $4.12 | 6,290,631 |
| 2022-11-29 | $3.99 | $4.06 | $3.95 | $3.99 | $3.99 | 1,756,946 |
| 2022-11-28 | $4.05 | $4.10 | $3.91 | $3.93 | $3.93 | 2,103,571 |
| 2022-11-25 | $4.07 | $4.11 | $4.03 | $4.10 | $4.10 | 1,093,243 |
| 2022-11-23 | $4.06 | $4.14 | $4.03 | $4.07 | $4.07 | 1,456,618 |
| 2022-11-22 | $4.07 | $4.12 | $3.95 | $4.04 | $4.04 | 1,824,239 |
| 2022-11-21 | $4.21 | $4.23 | $4.02 | $4.05 | $4.05 | 2,056,315 |
| 2022-11-18 | $4.32 | $4.32 | $4.18 | $4.20 | $4.20 | 1,401,725 |
| 2022-11-17 | $4.21 | $4.24 | $4.12 | $4.19 | $4.19 | 2,440,921 |
| 2022-11-16 | $4.46 | $4.47 | $4.26 | $4.27 | $4.27 | 2,079,314 |
| 2022-11-15 | $4.51 | $4.74 | $4.44 | $4.50 | $4.50 | 2,562,967 |
| 2022-11-14 | $4.50 | $4.53 | $4.31 | $4.32 | $4.32 | 2,690,549 |
| 2022-11-11 | $4.29 | $4.57 | $4.23 | $4.50 | $4.50 | 3,699,253 |
| 2022-11-10 | $4.22 | $4.45 | $4.15 | $4.25 | $4.25 | 5,480,363 |
| 2022-11-09 | $4.17 | $4.18 | $3.86 | $3.90 | $3.90 | 4,691,177 |
| 2022-11-08 | $4.33 | $4.34 | $4.10 | $4.19 | $4.19 | 4,491,093 |
| 2022-11-07 | $4.60 | $4.61 | $4.25 | $4.32 | $4.32 | 4,030,313 |
| 2022-11-04 | $4.55 | $4.60 | $4.42 | $4.58 | $4.58 | 2,489,704 |
| 2022-11-03 | $4.48 | $4.59 | $4.38 | $4.43 | $4.43 | 2,993,845 |
| 2022-11-02 | $4.75 | $4.84 | $4.53 | $4.53 | $4.53 | 3,617,331 |
| 2022-11-01 | $4.89 | $4.94 | $4.70 | $4.73 | $4.73 | 2,244,903 |
| 2022-10-31 | $4.68 | $4.84 | $4.62 | $4.82 | $4.82 | 2,584,795 |
| 2022-10-28 | $4.56 | $4.70 | $4.50 | $4.70 | $4.70 | 2,154,900 |
| 2022-10-27 | $4.60 | $4.75 | $4.55 | $4.59 | $4.59 | 2,251,794 |
| 2022-10-26 | $4.54 | $4.67 | $4.51 | $4.54 | $4.54 | 2,418,366 |
| 2022-10-25 | $4.25 | $4.68 | $4.25 | $4.64 | $4.64 | 3,740,185 |
| 2022-10-24 | $4.40 | $4.41 | $4.22 | $4.26 | $4.26 | 1,912,417 |
| 2022-10-21 | $4.25 | $4.39 | $4.14 | $4.38 | $4.38 | 2,016,509 |
| 2022-10-20 | $4.29 | $4.50 | $4.21 | $4.25 | $4.25 | 2,371,193 |
| 2022-10-19 | $4.30 | $4.34 | $4.22 | $4.29 | $4.29 | 2,301,184 |
| 2022-10-18 | $4.63 | $4.68 | $4.29 | $4.34 | $4.34 | 3,882,021 |
| 2022-10-17 | $4.12 | $4.54 | $4.08 | $4.48 | $4.48 | 5,216,199 |
| 2022-10-14 | $4.15 | $4.23 | $3.99 | $3.99 | $3.99 | 3,438,704 |
| 2022-10-13 | $4.14 | $4.19 | $4.00 | $4.11 | $4.11 | 5,155,806 |
| 2022-10-12 | $4.18 | $4.42 | $4.02 | $4.35 | $4.35 | 5,083,529 |
| 2022-10-11 | $4.39 | $4.45 | $3.94 | $4.14 | $4.14 | 16,475,116 |
| 2022-10-10 | $3.95 | $3.97 | $3.74 | $3.85 | $3.85 | 3,358,575 |
| 2022-10-07 | $4.16 | $4.19 | $3.86 | $3.91 | $3.91 | 4,875,863 |
| 2022-10-06 | $4.33 | $4.45 | $4.19 | $4.24 | $4.24 | 2,255,139 |
| 2022-10-05 | $4.49 | $4.63 | $4.14 | $4.27 | $4.27 | 4,733,602 |
| 2022-10-04 | $4.45 | $4.74 | $4.45 | $4.60 | $4.60 | 4,830,732 |
| 2022-10-03 | $4.39 | $4.40 | $4.14 | $4.29 | $4.29 | 4,487,072 |
| 2022-09-30 | $4.51 | $4.65 | $4.33 | $4.33 | $4.33 | 4,018,047 |
| 2022-09-29 | $4.90 | $4.96 | $4.51 | $4.55 | $4.55 | 3,606,087 |
| 2022-09-28 | $4.86 | $5.04 | $4.83 | $5.00 | $5.00 | 2,285,951 |
| 2022-09-27 | $4.93 | $5.03 | $4.78 | $4.86 | $4.86 | 2,655,918 |
| 2022-09-26 | $4.92 | $5.04 | $4.81 | $4.83 | $4.83 | 2,596,687 |
| 2022-09-23 | $4.92 | $5.01 | $4.79 | $4.95 | $4.95 | 3,278,225 |
| 2022-09-22 | $5.26 | $5.31 | $4.95 | $5.02 | $5.02 | 3,682,737 |
| 2022-09-21 | $5.34 | $5.50 | $5.26 | $5.27 | $5.27 | 2,163,466 |
| 2022-09-20 | $5.40 | $5.51 | $5.31 | $5.35 | $5.35 | 1,546,331 |
| 2022-09-19 | $5.39 | $5.51 | $5.37 | $5.43 | $5.43 | 1,393,529 |
| 2022-09-16 | $5.62 | $5.63 | $5.46 | $5.48 | $5.48 | 3,359,499 |
| 2022-09-15 | $5.72 | $6.06 | $5.59 | $5.76 | $5.76 | 3,365,384 |
| 2022-09-14 | $5.63 | $5.83 | $5.47 | $5.76 | $5.76 | 2,853,479 |
| 2022-09-13 | $5.54 | $5.82 | $5.51 | $5.63 | $5.63 | 2,612,722 |
| 2022-09-12 | $5.69 | $5.85 | $5.63 | $5.84 | $5.84 | 4,337,626 |
| 2022-09-09 | $5.50 | $5.70 | $5.49 | $5.65 | $5.65 | 2,329,630 |
| 2022-09-08 | $5.36 | $5.47 | $5.31 | $5.47 | $5.47 | 1,423,230 |
| 2022-09-07 | $5.21 | $5.50 | $5.19 | $5.45 | $5.45 | 1,884,937 |
| 2022-09-06 | $5.25 | $5.38 | $5.22 | $5.27 | $5.27 | 2,094,138 |
| 2022-09-02 | $5.36 | $5.41 | $5.20 | $5.23 | $5.23 | 2,256,024 |
| 2022-09-01 | $5.24 | $5.35 | $5.16 | $5.34 | $5.34 | 2,149,690 |
| 2022-08-31 | $5.62 | $5.64 | $5.30 | $5.30 | $5.30 | 3,166,174 |
| 2022-08-30 | $5.48 | $5.65 | $5.39 | $5.51 | $5.51 | 3,182,665 |
| 2022-08-29 | $5.31 | $5.48 | $5.31 | $5.44 | $5.44 | 3,319,609 |
| 2022-08-26 | $5.53 | $5.54 | $5.28 | $5.42 | $5.42 | 3,493,326 |
| 2022-08-25 | $5.50 | $5.55 | $5.40 | $5.52 | $5.52 | 2,221,894 |
| 2022-08-24 | $5.36 | $5.46 | $5.29 | $5.38 | $5.38 | 2,893,214 |
| 2022-08-23 | $5.50 | $5.59 | $5.26 | $5.30 | $5.30 | 3,891,096 |
| 2022-08-22 | $5.55 | $5.63 | $5.43 | $5.51 | $5.51 | 3,626,280 |
| 2022-08-19 | $5.76 | $5.82 | $5.61 | $5.64 | $5.64 | 4,107,186 |
| 2022-08-18 | $5.97 | $6.02 | $5.88 | $5.93 | $5.93 | 2,684,312 |
| 2022-08-17 | $5.96 | $6.12 | $5.86 | $5.99 | $5.99 | 3,881,978 |
| 2022-08-16 | $6.10 | $6.27 | $5.92 | $6.09 | $6.09 | 5,530,720 |
| 2022-08-15 | $6.52 | $6.75 | $6.14 | $6.19 | $6.19 | 5,147,972 |
| 2022-08-12 | $6.33 | $6.65 | $6.11 | $6.55 | $6.55 | 5,429,686 |
| 2022-08-11 | $6.08 | $6.58 | $5.95 | $6.16 | $6.16 | 6,991,943 |
| 2022-08-10 | $6.20 | $6.26 | $5.86 | $5.96 | $5.96 | 7,270,223 |
| 2022-08-09 | $6.38 | $6.52 | $6.00 | $6.06 | $6.06 | 4,089,461 |
| 2022-08-08 | $6.76 | $7.15 | $6.38 | $6.40 | $6.40 | 5,182,897 |
| 2022-08-05 | $6.74 | $7.03 | $6.59 | $6.67 | $6.67 | 6,265,497 |
| 2022-08-04 | $6.16 | $7.03 | $6.13 | $6.96 | $6.96 | 7,801,987 |
| 2022-08-03 | $5.93 | $6.22 | $5.85 | $6.16 | $6.16 | 3,610,356 |
| 2022-08-02 | $5.40 | $5.95 | $5.35 | $5.87 | $5.87 | 4,616,755 |
| 2022-08-01 | $5.47 | $5.50 | $5.34 | $5.47 | $5.47 | 2,245,515 |
| 2022-07-29 | $5.54 | $5.58 | $5.42 | $5.54 | $5.54 | 2,580,194 |
| 2022-07-28 | $5.43 | $5.67 | $5.41 | $5.58 | $5.58 | 3,281,502 |
| 2022-07-27 | $5.26 | $5.44 | $5.22 | $5.42 | $5.42 | 2,096,107 |
| 2022-07-26 | $5.25 | $5.27 | $5.14 | $5.17 | $5.17 | 1,659,869 |
| 2022-07-25 | $5.33 | $5.35 | $5.14 | $5.30 | $5.30 | 2,488,707 |
| 2022-07-22 | $5.54 | $5.56 | $5.17 | $5.23 | $5.23 | 2,648,177 |
| 2022-07-21 | $5.53 | $5.60 | $5.43 | $5.53 | $5.53 | 2,460,991 |
| 2022-07-20 | $5.60 | $5.67 | $5.42 | $5.53 | $5.53 | 2,870,021 |
| 2022-07-19 | $5.32 | $5.67 | $5.28 | $5.65 | $5.65 | 3,629,870 |
| 2022-07-18 | $5.40 | $5.57 | $5.29 | $5.30 | $5.30 | 3,981,038 |
| 2022-07-15 | $5.28 | $5.28 | $4.99 | $5.26 | $5.26 | 2,393,694 |
| 2022-07-14 | $5.04 | $5.27 | $4.99 | $5.14 | $5.14 | 3,074,171 |
| 2022-07-13 | $4.97 | $5.20 | $4.92 | $5.14 | $5.14 | 2,382,618 |
| 2022-07-12 | $4.92 | $5.13 | $4.86 | $5.11 | $5.11 | 2,918,466 |
| 2022-07-11 | $5.06 | $5.15 | $4.85 | $4.89 | $4.89 | 2,638,208 |
| 2022-07-08 | $5.04 | $5.21 | $5.00 | $5.11 | $5.11 | 2,582,215 |
| 2022-07-07 | $5.07 | $5.18 | $5.03 | $5.10 | $5.10 | 3,549,898 |
| 2022-07-06 | $5.06 | $5.18 | $4.99 | $5.04 | $5.04 | 2,466,283 |
| 2022-07-05 | $4.90 | $5.12 | $4.70 | $5.11 | $5.11 | 3,502,095 |
| 2022-07-01 | $4.87 | $4.94 | $4.75 | $4.90 | $4.90 | 2,446,207 |
| 2022-06-30 | $4.75 | $4.93 | $4.67 | $4.91 | $4.91 | 4,130,843 |
| 2022-06-29 | $5.09 | $5.11 | $4.69 | $4.69 | $4.69 | 6,218,422 |
| 2022-06-28 | $5.02 | $5.18 | $4.91 | $5.16 | $5.16 | 3,178,531 |
| 2022-06-27 | $5.21 | $5.25 | $4.96 | $5.02 | $5.02 | 4,335,329 |
| 2022-06-24 | $5.43 | $5.53 | $5.20 | $5.20 | $5.20 | 31,984,634 |
| 2022-06-23 | $5.10 | $5.37 | $5.06 | $5.36 | $5.36 | 3,935,320 |
| 2022-06-22 | $4.95 | $5.20 | $4.92 | $5.08 | $5.08 | 4,986,366 |
| 2022-06-21 | $5.00 | $5.38 | $4.98 | $5.01 | $5.01 | 6,635,509 |
| 2022-06-17 | $4.68 | $5.03 | $4.67 | $4.99 | $4.99 | 8,588,154 |
| 2022-06-16 | $4.75 | $4.89 | $4.60 | $4.64 | $4.64 | 6,404,288 |
| 2022-06-15 | $4.81 | $5.06 | $4.76 | $4.88 | $4.88 | 7,205,515 |
| 2022-06-14 | $4.89 | $4.92 | $4.71 | $4.82 | $4.82 | 5,807,196 |
| 2022-06-13 | $4.80 | $4.98 | $4.63 | $4.83 | $4.83 | 8,027,780 |
| 2022-06-10 | $4.88 | $5.05 | $4.82 | $4.97 | $4.97 | 5,158,221 |
| 2022-06-09 | $5.30 | $5.31 | $4.94 | $4.95 | $4.95 | 6,087,524 |
| 2022-06-08 | $5.23 | $5.66 | $5.23 | $5.29 | $5.29 | 6,995,752 |
| 2022-06-07 | $5.18 | $5.28 | $5.01 | $5.15 | $5.15 | 5,412,619 |
| 2022-06-06 | $6.01 | $6.05 | $5.09 | $5.09 | $5.09 | 11,013,206 |
| 2022-06-03 | $6.01 | $6.09 | $5.78 | $5.92 | $5.92 | 4,927,646 |
| 2022-06-02 | $5.95 | $6.21 | $5.91 | $6.09 | $6.09 | 7,475,729 |
| 2022-06-01 | $5.94 | $5.99 | $5.74 | $5.91 | $5.91 | 4,097,528 |
| 2022-05-31 | $6.00 | $6.07 | $5.87 | $5.90 | $5.90 | 5,832,968 |
| 2022-05-27 | $5.60 | $6.08 | $5.55 | $6.01 | $6.01 | 7,631,235 |
| 2022-05-26 | $5.65 | $5.69 | $5.31 | $5.67 | $5.67 | 14,974,065 |
| 2022-05-25 | $5.14 | $5.32 | $5.12 | $5.25 | $5.25 | 2,675,510 |
| 2022-05-24 | $5.17 | $5.25 | $4.97 | $5.16 | $5.16 | 5,351,741 |
| 2022-05-23 | $5.24 | $5.32 | $4.94 | $5.32 | $5.32 | 4,794,877 |
| 2022-05-20 | $5.49 | $5.51 | $4.98 | $5.26 | $5.26 | 6,110,337 |
| 2022-05-19 | $5.43 | $5.66 | $5.36 | $5.47 | $5.47 | 6,747,227 |
| 2022-05-18 | $5.44 | $5.69 | $5.38 | $5.46 | $5.46 | 5,242,311 |
| 2022-05-17 | $5.50 | $5.65 | $5.32 | $5.63 | $5.63 | 8,129,719 |
| 2022-05-16 | $5.16 | $5.71 | $5.12 | $5.49 | $5.49 | 9,597,097 |
| 2022-05-13 | $4.60 | $5.43 | $4.60 | $5.33 | $5.33 | 10,358,735 |
| 2022-05-12 | $4.15 | $4.55 | $3.94 | $4.43 | $4.43 | 8,785,077 |
| 2022-05-11 | $4.42 | $4.60 | $4.10 | $4.16 | $4.16 | 9,847,496 |
| 2022-05-10 | $4.89 | $4.92 | $4.37 | $4.57 | $4.57 | 7,582,026 |
| 2022-05-09 | $5.15 | $5.20 | $4.64 | $4.67 | $4.67 | 8,481,216 |
| 2022-05-06 | $5.20 | $5.34 | $5.00 | $5.33 | $5.33 | 5,861,775 |
| 2022-05-05 | $5.43 | $5.62 | $5.19 | $5.28 | $5.28 | 3,891,239 |
| 2022-05-04 | $5.41 | $5.55 | $5.17 | $5.53 | $5.53 | 4,160,975 |
| 2022-05-03 | $5.32 | $5.50 | $5.28 | $5.43 | $5.43 | 3,509,949 |
| 2022-05-02 | $5.23 | $5.38 | $5.10 | $5.36 | $5.36 | 4,757,629 |
| 2022-04-29 | $5.29 | $5.48 | $5.20 | $5.24 | $5.24 | 5,052,427 |
| 2022-04-28 | $5.21 | $5.38 | $4.91 | $5.34 | $5.34 | 6,709,414 |
| 2022-04-27 | $5.02 | $5.25 | $4.97 | $5.16 | $5.16 | 5,282,910 |
| 2022-04-26 | $5.23 | $5.33 | $4.95 | $4.95 | $4.95 | 6,024,166 |
| 2022-04-25 | $4.97 | $5.41 | $4.93 | $5.31 | $5.31 | 6,474,596 |
| 2022-04-22 | $5.16 | $5.23 | $4.88 | $4.97 | $4.97 | 6,104,471 |
| 2022-04-21 | $5.60 | $5.69 | $5.15 | $5.18 | $5.18 | 5,246,337 |
| 2022-04-20 | $5.40 | $5.49 | $5.33 | $5.48 | $5.48 | 4,369,176 |
| 2022-04-19 | $5.40 | $5.48 | $5.12 | $5.39 | $5.39 | 4,165,629 |
| 2022-04-18 | $5.36 | $5.46 | $5.18 | $5.32 | $5.32 | 6,279,341 |
| 2022-04-14 | $5.33 | $5.43 | $5.08 | $5.20 | $5.20 | 5,792,307 |
| 2022-04-13 | $5.10 | $5.41 | $5.09 | $5.38 | $5.38 | 4,842,890 |
| 2022-04-12 | $5.22 | $5.28 | $4.95 | $5.05 | $5.05 | 6,143,041 |
| 2022-04-11 | $5.17 | $5.43 | $5.07 | $5.15 | $5.15 | 4,484,153 |
| 2022-04-08 | $5.45 | $5.49 | $5.24 | $5.27 | $5.27 | 5,503,087 |
| 2022-04-07 | $5.60 | $5.76 | $5.23 | $5.43 | $5.43 | 5,788,386 |
| 2022-04-06 | $5.74 | $6.05 | $5.57 | $5.64 | $5.64 | 8,003,486 |
| 2022-04-05 | $6.46 | $6.64 | $5.81 | $5.91 | $5.91 | 12,341,088 |
| 2022-04-04 | $6.53 | $6.55 | $6.03 | $6.19 | $6.19 | 6,508,631 |
| 2022-04-01 | $6.74 | $6.79 | $6.42 | $6.47 | $6.47 | 5,798,243 |
| 2022-03-31 | $6.80 | $6.86 | $6.59 | $6.62 | $6.62 | 4,081,318 |
| 2022-03-30 | $6.58 | $7.04 | $6.23 | $6.81 | $6.81 | 7,899,102 |
| 2022-03-29 | $5.80 | $6.82 | $5.80 | $6.74 | $6.74 | 11,767,179 |
| 2022-03-28 | $6.07 | $6.09 | $5.54 | $5.71 | $5.71 | 7,292,328 |
| 2022-03-25 | $5.57 | $6.56 | $5.53 | $5.98 | $5.98 | 22,205,615 |
| 2022-03-24 | $5.68 | $5.76 | $5.21 | $5.33 | $5.33 | 7,576,582 |
| 2022-03-23 | $5.74 | $5.83 | $5.45 | $5.56 | $5.56 | 5,410,139 |
| 2022-03-22 | $5.58 | $5.96 | $5.58 | $5.72 | $5.72 | 5,459,627 |
| 2022-03-21 | $5.58 | $5.68 | $5.41 | $5.50 | $5.50 | 5,337,966 |
| 2022-03-18 | $5.46 | $5.84 | $5.45 | $5.66 | $5.66 | 7,826,922 |
| 2022-03-17 | $5.01 | $5.57 | $4.98 | $5.50 | $5.50 | 6,722,918 |
| 2022-03-16 | $4.92 | $5.30 | $4.86 | $5.12 | $5.12 | 8,705,932 |
| 2022-03-15 | $4.28 | $4.97 | $4.28 | $4.87 | $4.87 | 6,801,388 |
| 2022-03-14 | $4.51 | $4.60 | $4.21 | $4.26 | $4.26 | 5,218,862 |
| 2022-03-11 | $4.80 | $4.96 | $4.47 | $4.51 | $4.51 | 6,189,234 |
| 2022-03-10 | $4.85 | $4.95 | $4.67 | $4.74 | $4.74 | 4,557,320 |
| 2022-03-09 | $5.01 | $5.27 | $4.86 | $4.90 | $4.90 | 5,074,677 |
| 2022-03-08 | $4.81 | $5.10 | $4.66 | $4.88 | $4.88 | 6,619,987 |
| 2022-03-07 | $4.71 | $5.12 | $4.71 | $4.84 | $4.84 | 7,741,598 |
| 2022-03-04 | $4.66 | $4.87 | $4.58 | $4.63 | $4.63 | 4,454,272 |
| 2022-03-03 | $5.05 | $5.08 | $4.55 | $4.68 | $4.68 | 4,131,619 |
| 2022-03-02 | $5.08 | $5.12 | $4.82 | $5.01 | $5.01 | 4,523,137 |
| 2022-03-01 | $5.07 | $5.25 | $4.99 | $5.12 | $5.12 | 4,656,578 |
| 2022-02-28 | $4.79 | $5.41 | $4.78 | $5.14 | $5.14 | 5,919,463 |
| 2022-02-25 | $4.78 | $4.96 | $4.57 | $4.80 | $4.80 | 4,514,537 |
| 2022-02-24 | $4.15 | $4.76 | $4.12 | $4.74 | $4.74 | 9,026,722 |
| 2022-02-23 | $4.98 | $5.05 | $4.43 | $4.49 | $4.49 | 9,114,080 |
| 2022-02-22 | $4.73 | $5.27 | $4.67 | $4.92 | $4.92 | 9,690,950 |
| 2022-02-18 | $5.12 | $5.44 | $4.73 | $4.76 | $4.76 | 8,530,098 |
| 2022-02-17 | $5.13 | $5.42 | $4.94 | $5.05 | $5.05 | 7,569,858 |
| 2022-02-16 | $6.18 | $6.20 | $5.53 | $5.55 | $5.55 | 10,404,509 |
| 2022-02-15 | $5.15 | $6.17 | $5.14 | $6.04 | $6.04 | 18,367,488 |
| 2022-02-14 | $4.80 | $5.02 | $4.70 | $4.76 | $4.76 | 4,750,537 |
| 2022-02-11 | $5.09 | $5.18 | $4.72 | $4.79 | $4.79 | 6,532,143 |
| 2022-02-10 | $4.81 | $5.48 | $4.80 | $5.11 | $5.11 | 9,701,333 |
| 2022-02-09 | $4.72 | $5.09 | $4.54 | $4.98 | $4.98 | 11,509,262 |
| 2022-02-08 | $3.85 | $4.69 | $3.83 | $4.65 | $4.65 | 10,438,301 |
| 2022-02-07 | $3.91 | $4.08 | $3.78 | $3.84 | $3.84 | 6,586,548 |
| 2022-02-04 | $3.68 | $3.85 | $3.61 | $3.81 | $3.81 | 4,835,761 |
| 2022-02-03 | $3.84 | $3.89 | $3.62 | $3.63 | $3.63 | 5,396,229 |
| 2022-02-02 | $4.11 | $4.19 | $3.87 | $3.90 | $3.90 | 4,585,267 |
| 2022-02-01 | $4.20 | $4.27 | $4.06 | $4.10 | $4.10 | 5,484,868 |
| 2022-01-31 | $3.85 | $4.28 | $3.78 | $4.15 | $4.15 | 7,622,329 |
| 2022-01-28 | $3.89 | $3.89 | $3.64 | $3.78 | $3.78 | 6,381,306 |
| 2022-01-27 | $4.06 | $4.10 | $3.80 | $3.83 | $3.83 | 4,625,422 |
| 2022-01-26 | $4.42 | $4.48 | $3.99 | $4.03 | $4.03 | 4,801,325 |
| 2022-01-25 | $4.28 | $4.38 | $4.19 | $4.27 | $4.27 | 5,785,853 |
| 2022-01-24 | $4.35 | $4.35 | $3.95 | $4.33 | $4.33 | 10,079,684 |
| 2022-01-21 | $4.88 | $4.88 | $4.39 | $4.47 | $4.47 | 7,142,716 |
| 2022-01-20 | $4.96 | $5.27 | $4.85 | $4.88 | $4.88 | 5,511,468 |
| 2022-01-19 | $5.25 | $5.27 | $4.80 | $4.81 | $4.81 | 4,960,221 |
| 2022-01-18 | $5.59 | $5.64 | $5.06 | $5.12 | $5.12 | 6,617,797 |
| 2022-01-14 | $5.77 | $5.97 | $5.56 | $5.71 | $5.71 | 4,195,085 |
| 2022-01-13 | $6.35 | $6.39 | $5.77 | $5.82 | $5.82 | 3,876,405 |
| 2022-01-12 | $6.40 | $6.44 | $6.22 | $6.33 | $6.33 | 1,885,336 |
| 2022-01-11 | $6.00 | $6.44 | $5.91 | $6.32 | $6.32 | 2,486,835 |
| 2022-01-10 | $6.25 | $6.28 | $5.83 | $5.94 | $5.94 | 4,559,150 |
| 2022-01-07 | $6.39 | $6.58 | $6.20 | $6.30 | $6.30 | 3,256,934 |
| 2022-01-06 | $6.97 | $7.05 | $6.32 | $6.35 | $6.35 | 3,642,641 |
| 2022-01-05 | $7.23 | $7.54 | $6.94 | $6.97 | $6.97 | 1,773,272 |
| 2022-01-04 | $7.53 | $7.59 | $7.15 | $7.24 | $7.24 | 1,435,133 |
| 2022-01-03 | $7.35 | $7.60 | $7.18 | $7.48 | $7.48 | 1,852,714 |
| 2021-12-31 | $7.33 | $7.45 | $7.26 | $7.30 | $7.30 | 1,442,715 |
| 2021-12-30 | $6.98 | $7.53 | $6.93 | $7.38 | $7.38 | 3,348,164 |
| 2021-12-29 | $7.31 | $7.35 | $6.96 | $6.98 | $6.98 | 1,978,881 |
| 2021-12-28 | $7.24 | $7.59 | $7.12 | $7.37 | $7.37 | 1,965,296 |
| 2021-12-27 | $7.37 | $7.52 | $7.17 | $7.28 | $7.28 | 1,779,246 |
| 2021-12-23 | $7.13 | $7.46 | $7.11 | $7.37 | $7.37 | 1,959,258 |
| 2021-12-22 | $7.12 | $7.24 | $6.96 | $7.10 | $7.10 | 1,880,051 |
| 2021-12-21 | $6.81 | $7.28 | $6.81 | $7.12 | $7.12 | 2,428,856 |
| 2021-12-20 | $6.79 | $6.87 | $6.58 | $6.79 | $6.79 | 2,786,655 |
| 2021-12-17 | $6.61 | $7.13 | $6.41 | $6.98 | $6.98 | 8,052,292 |
| 2021-12-16 | $6.61 | $7.04 | $6.52 | $6.52 | $6.52 | 4,244,223 |
| 2021-12-15 | $6.40 | $6.46 | $6.06 | $6.37 | $6.37 | 4,056,842 |
| 2021-12-14 | $6.31 | $6.52 | $6.30 | $6.37 | $6.37 | 2,001,382 |
| 2021-12-13 | $6.77 | $7.05 | $6.27 | $6.41 | $6.41 | 3,898,355 |
| 2021-12-10 | $6.90 | $7.00 | $6.76 | $6.79 | $6.79 | 1,619,732 |
| 2021-12-09 | $7.18 | $7.19 | $6.86 | $6.88 | $6.88 | 2,263,826 |
| 2021-12-08 | $7.09 | $7.24 | $7.06 | $7.18 | $7.18 | 2,256,249 |
| 2021-12-07 | $7.06 | $7.25 | $6.98 | $7.07 | $7.07 | 2,228,223 |
| 2021-12-06 | $7.08 | $7.12 | $6.66 | $6.85 | $6.85 | 3,750,017 |
| 2021-12-03 | $7.65 | $7.68 | $6.85 | $7.06 | $7.06 | 4,323,820 |
| 2021-12-02 | $7.36 | $7.65 | $7.24 | $7.62 | $7.62 | 3,196,042 |
| 2021-12-01 | $8.02 | $8.13 | $7.27 | $7.31 | $7.31 | 3,270,943 |
| 2021-11-30 | $7.98 | $8.10 | $7.77 | $7.93 | $7.93 | 2,261,351 |
| 2021-11-29 | $8.37 | $8.43 | $7.92 | $8.09 | $8.09 | 2,831,427 |
| 2021-11-26 | $8.02 | $8.46 | $7.90 | $8.39 | $8.39 | 1,469,605 |
| 2021-11-24 | $7.87 | $8.27 | $7.75 | $8.22 | $8.22 | 2,340,776 |
| 2021-11-23 | $8.25 | $8.27 | $7.82 | $7.92 | $7.92 | 3,068,995 |
| 2021-11-22 | $8.52 | $8.56 | $8.11 | $8.14 | $8.14 | 2,305,022 |
| 2021-11-19 | $8.42 | $8.57 | $8.33 | $8.49 | $8.49 | 2,177,560 |
| 2021-11-18 | $8.87 | $8.90 | $8.23 | $8.29 | $8.29 | 4,986,638 |
| 2021-11-17 | $9.45 | $9.48 | $8.73 | $8.80 | $8.80 | 3,300,558 |
| 2021-11-16 | $9.39 | $9.45 | $9.26 | $9.40 | $9.40 | 2,583,998 |
| 2021-11-15 | $9.13 | $9.56 | $9.13 | $9.39 | $9.39 | 2,820,900 |
| 2021-11-12 | $9.35 | $9.50 | $9.00 | $9.10 | $9.10 | 1,788,582 |
| 2021-11-11 | $9.31 | $9.42 | $9.21 | $9.29 | $9.29 | 1,227,597 |
| 2021-11-10 | $9.33 | $9.62 | $9.20 | $9.24 | $9.24 | 1,836,546 |
| 2021-11-09 | $9.54 | $9.67 | $9.25 | $9.46 | $9.46 | 2,000,836 |
| 2021-11-08 | $10.00 | $10.07 | $9.35 | $9.45 | $9.45 | 2,434,852 |
| 2021-11-05 | $9.70 | $10.18 | $9.68 | $9.96 | $9.96 | 1,795,809 |
| 2021-11-04 | $9.60 | $9.91 | $9.53 | $9.67 | $9.67 | 1,513,376 |
| 2021-11-03 | $9.78 | $9.82 | $9.47 | $9.59 | $9.59 | 1,632,281 |
| 2021-11-02 | $9.37 | $10.20 | $9.37 | $9.81 | $9.81 | 2,752,385 |
| 2021-11-01 | $8.74 | $9.49 | $8.71 | $9.49 | $9.49 | 3,358,039 |
| 2021-10-29 | $8.88 | $8.90 | $8.67 | $8.68 | $8.68 | 2,080,697 |
| 2021-10-28 | $8.80 | $8.88 | $8.67 | $8.78 | $8.78 | 2,228,063 |
| 2021-10-27 | $9.00 | $9.13 | $8.78 | $8.80 | $8.80 | 1,730,173 |
| 2021-10-26 | $9.16 | $9.21 | $8.77 | $9.07 | $9.07 | 3,485,787 |
| 2021-10-25 | $9.00 | $9.28 | $8.85 | $9.16 | $9.16 | 2,075,382 |
| 2021-10-22 | $8.76 | $9.00 | $8.72 | $8.99 | $8.99 | 1,629,277 |
| 2021-10-21 | $9.10 | $9.16 | $8.69 | $8.75 | $8.75 | 2,177,378 |
| 2021-10-20 | $9.10 | $9.29 | $8.97 | $9.09 | $9.09 | 1,713,179 |
| 2021-10-19 | $8.82 | $9.13 | $8.74 | $9.01 | $9.01 | 2,251,934 |
| 2021-10-18 | $8.70 | $8.92 | $8.64 | $8.65 | $8.65 | 2,472,928 |
| 2021-10-15 | $9.41 | $9.45 | $8.58 | $8.66 | $8.66 | 3,837,690 |
| 2021-10-14 | $9.15 | $9.41 | $9.13 | $9.34 | $9.34 | 2,030,002 |
| 2021-10-13 | $9.28 | $9.35 | $9.00 | $9.09 | $9.09 | 1,220,011 |
| 2021-10-12 | $9.06 | $9.27 | $9.00 | $9.20 | $9.20 | 824,946 |
| 2021-10-11 | $9.17 | $9.32 | $8.99 | $9.03 | $9.03 | 907,873 |
| 2021-10-08 | $9.13 | $9.30 | $9.07 | $9.12 | $9.12 | 1,216,472 |
| 2021-10-07 | $9.25 | $9.32 | $9.10 | $9.13 | $9.13 | 1,077,237 |
| 2021-10-06 | $9.00 | $9.22 | $8.77 | $9.19 | $9.19 | 1,716,388 |
| 2021-10-05 | $9.23 | $9.60 | $9.07 | $9.20 | $9.20 | 2,628,624 |
| 2021-10-04 | $10.06 | $10.12 | $9.01 | $9.07 | $9.07 | 3,344,078 |
| 2021-10-01 | $10.15 | $10.22 | $9.77 | $10.14 | $10.14 | 1,861,962 |
| 2021-09-30 | $9.95 | $10.19 | $9.93 | $10.06 | $10.06 | 2,751,938 |
| 2021-09-29 | $10.02 | $10.62 | $9.64 | $9.67 | $9.67 | 7,637,874 |
| 2021-09-28 | $10.00 | $10.11 | $9.56 | $9.95 | $9.95 | 3,024,260 |
| 2021-09-27 | $10.36 | $10.45 | $9.89 | $10.06 | $10.06 | 2,698,717 |
| 2021-09-24 | $10.65 | $10.82 | $10.12 | $10.30 | $10.30 | 4,122,471 |
| 2021-09-23 | $10.47 | $11.11 | $10.30 | $10.57 | $10.57 | 11,965,009 |
| 2021-09-22 | $9.57 | $10.00 | $9.57 | $9.67 | $9.67 | 2,197,826 |
| 2021-09-21 | $9.23 | $9.71 | $8.98 | $9.36 | $9.36 | 2,470,682 |
| 2021-09-20 | $8.74 | $9.27 | $8.67 | $9.11 | $9.11 | 2,352,110 |
| 2021-09-17 | $8.76 | $9.61 | $8.71 | $9.26 | $9.26 | 19,412,775 |
| 2021-09-16 | $8.20 | $8.86 | $8.20 | $8.60 | $8.60 | 3,661,066 |
| 2021-09-15 | $8.41 | $8.42 | $7.83 | $8.21 | $8.21 | 5,128,892 |
| 2021-09-14 | $8.94 | $9.25 | $7.88 | $8.14 | $8.14 | 5,309,191 |
| 2021-09-13 | $9.40 | $9.43 | $8.71 | $8.88 | $8.88 | 4,332,967 |
| 2021-09-10 | $9.51 | $9.89 | $9.24 | $9.30 | $9.30 | 3,907,511 |
| 2021-09-09 | $9.50 | $9.72 | $9.30 | $9.32 | $9.32 | 4,910,435 |
| 2021-09-08 | $9.77 | $9.79 | $9.31 | $9.40 | $9.40 | 5,914,676 |
| 2021-09-07 | $10.34 | $10.39 | $9.52 | $9.57 | $9.57 | 8,883,821 |
| 2021-09-03 | $10.14 | $10.59 | $9.50 | $10.16 | $10.16 | 15,591,712 |
| 2021-09-02 | $12.65 | $12.70 | $11.32 | $11.93 | $11.93 | 2,001,031 |
| 2021-09-01 | $12.38 | $12.59 | $12.37 | $12.48 | $12.48 | 1,257,694 |
| 2021-08-31 | $12.52 | $12.72 | $12.25 | $12.71 | $12.71 | 1,243,508 |
| 2021-08-30 | $13.03 | $13.23 | $12.31 | $12.57 | $12.57 | 1,485,116 |
| 2021-08-27 | $11.69 | $13.30 | $11.60 | $12.78 | $12.78 | 3,709,642 |
| 2021-08-26 | $11.28 | $11.57 | $10.83 | $11.48 | $11.48 | 954,775 |
| 2021-08-25 | $10.99 | $11.48 | $10.80 | $11.04 | $11.04 | 1,262,256 |
| 2021-08-24 | $10.46 | $10.92 | $10.25 | $10.90 | $10.90 | 1,257,072 |
| 2021-08-23 | $10.05 | $10.41 | $9.96 | $10.30 | $10.30 | 1,379,935 |
| 2021-08-20 | $8.55 | $10.44 | $8.55 | $9.93 | $9.93 | 3,269,293 |
| 2021-08-19 | $8.82 | $8.96 | $8.25 | $8.48 | $8.48 | 2,277,094 |
| 2021-08-18 | $9.38 | $9.38 | $8.72 | $8.81 | $8.81 | 3,390,236 |
| 2021-08-17 | $11.50 | $11.50 | $8.90 | $9.29 | $9.29 | 3,682,280 |
| 2021-08-16 | $10.02 | $10.09 | $9.65 | $9.98 | $9.98 | 2,725,785 |
| 2021-08-13 | $11.67 | $11.67 | $9.41 | $9.50 | $9.50 | 4,772,706 |
| 2021-08-12 | $13.32 | $13.40 | $11.00 | $11.31 | $11.31 | 4,761,364 |
| 2021-08-11 | $10.62 | $14.33 | $10.61 | $13.40 | $13.40 | 8,938,063 |
| 2021-08-10 | $10.20 | $10.34 | $10.02 | $10.03 | $10.03 | 1,497,593 |
| 2021-08-09 | $10.05 | $10.65 | $10.01 | $10.50 | $10.50 | 2,551,197 |
| 2021-08-06 | $10.22 | $10.57 | $9.53 | $9.59 | $9.59 | 1,544,701 |
| 2021-08-05 | $9.49 | $10.68 | $9.33 | $10.33 | $10.33 | 1,999,332 |
| 2021-08-04 | $9.80 | $9.94 | $9.26 | $9.31 | $9.31 | 1,458,033 |
| 2021-08-03 | $9.90 | $9.95 | $9.71 | $9.94 | $9.94 | 1,057,189 |
| 2021-08-02 | $9.90 | $9.93 | $9.61 | $9.90 | $9.90 | 1,905,805 |
| 2021-07-30 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 1,732,598 |
| 2021-07-29 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 9,347,404 |
| 2021-07-28 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 7,613,751 |
| 2021-07-27 | $9.96 | $9.98 | $9.95 | $9.95 | $9.95 | 5,309,076 |
| 2021-07-26 | $9.99 | $9.99 | $9.97 | $9.98 | $9.98 | 1,875,346 |
| 2021-07-23 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 1,062,256 |
| 2021-07-22 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 579,336 |
| 2021-07-21 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 1,041,810 |
| 2021-07-20 | $9.95 | $9.97 | $9.95 | $9.95 | $9.95 | 935,806 |
| 2021-07-19 | $9.95 | $9.97 | $9.95 | $9.96 | $9.96 | 2,066,826 |
| 2021-07-16 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 392,597 |
| 2021-07-15 | $9.95 | $9.95 | $9.93 | $9.94 | $9.94 | 598,840 |
| 2021-07-14 | $9.96 | $9.96 | $9.93 | $9.94 | $9.94 | 432,307 |
| 2021-07-13 | $10.00 | $10.00 | $9.94 | $9.94 | $9.94 | 261,196 |
| 2021-07-12 | $9.99 | $9.99 | $9.95 | $9.98 | $9.98 | 374,646 |
| 2021-07-09 | $9.95 | $9.99 | $9.94 | $9.95 | $9.95 | 233,880 |
| 2021-07-08 | $9.93 | $9.99 | $9.93 | $9.98 | $9.98 | 695,045 |
| 2021-07-07 | $10.03 | $10.03 | $9.94 | $9.96 | $9.96 | 567,959 |
| 2021-07-06 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 331,494 |
| 2021-07-02 | $10.05 | $10.05 | $9.98 | $10.00 | $10.00 | 311,387 |
| 2021-07-01 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 341,442 |
| 2021-06-30 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 356,632 |
| 2021-06-29 | $10.02 | $10.03 | $9.95 | $9.97 | $9.97 | 448,045 |
| 2021-06-28 | $10.10 | $10.12 | $9.98 | $10.00 | $10.00 | 584,980 |
| 2021-06-25 | $10.00 | $10.21 | $9.96 | $10.02 | $10.02 | 2,163,580 |
| 2021-06-24 | $9.97 | $9.99 | $9.95 | $9.98 | $9.98 | 247,935 |
| 2021-06-23 | $9.99 | $9.99 | $9.94 | $9.96 | $9.96 | 316,748 |
| 2021-06-22 | $10.00 | $10.00 | $9.94 | $9.95 | $9.95 | 461,918 |
| 2021-06-21 | $9.98 | $10.00 | $9.94 | $10.00 | $10.00 | 853,692 |
| 2021-06-18 | $9.95 | $10.00 | $9.95 | $9.96 | $9.96 | 369,905 |
| 2021-06-17 | $9.97 | $10.04 | $9.95 | $10.00 | $10.00 | 382,147 |
| 2021-06-16 | $9.99 | $9.99 | $9.91 | $9.97 | $9.97 | 453,444 |
| 2021-06-15 | $10.04 | $10.04 | $9.94 | $9.99 | $9.99 | 1,546,928 |
| 2021-06-14 | $10.10 | $10.10 | $10.02 | $10.02 | $10.02 | 621,153 |
| 2021-06-11 | $10.05 | $10.05 | $10.01 | $10.02 | $10.02 | 745,156 |
| 2021-06-10 | $10.11 | $10.12 | $10.01 | $10.02 | $10.02 | 1,291,622 |
| 2021-06-09 | $10.19 | $10.32 | $10.01 | $10.08 | $10.08 | 2,708,248 |
| 2021-06-08 | $10.03 | $10.17 | $9.99 | $10.10 | $10.10 | 1,308,670 |
| 2021-06-07 | $10.02 | $10.03 | $9.97 | $10.00 | $10.00 | 1,324,840 |
| 2021-06-04 | $10.05 | $10.10 | $9.99 | $10.01 | $10.01 | 1,112,171 |
| 2021-06-03 | $9.98 | $10.00 | $9.97 | $10.00 | $10.00 | 726,785 |
| 2021-06-02 | $9.98 | $9.98 | $9.96 | $9.98 | $9.98 | 522,773 |
| 2021-06-01 | $10.00 | $10.02 | $9.94 | $9.95 | $9.95 | 658,363 |
| 2021-05-28 | $9.96 | $10.03 | $9.94 | $9.95 | $9.95 | 639,105 |
| 2021-05-27 | $9.96 | $9.96 | $9.94 | $9.95 | $9.95 | 469,216 |
| 2021-05-26 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 279,790 |
| 2021-05-25 | $9.93 | $9.93 | $9.90 | $9.91 | $9.91 | 270,520 |
| 2021-05-24 | $9.92 | $9.93 | $9.90 | $9.91 | $9.91 | 359,844 |
| 2021-05-21 | $9.94 | $9.94 | $9.90 | $9.91 | $9.91 | 536,022 |
| 2021-05-20 | $9.93 | $9.93 | $9.89 | $9.91 | $9.91 | 982,578 |
| 2021-05-19 | $9.90 | $9.93 | $9.88 | $9.91 | $9.91 | 1,510,714 |
| 2021-05-18 | $9.88 | $9.95 | $9.88 | $9.91 | $9.91 | 214,808 |
| 2021-05-17 | $9.88 | $9.97 | $9.87 | $9.92 | $9.92 | 530,177 |
| 2021-05-14 | $9.84 | $9.89 | $9.83 | $9.88 | $9.88 | 1,147,477 |
| 2021-05-13 | $9.85 | $9.91 | $9.84 | $9.84 | $9.84 | 1,079,316 |
| 2021-05-12 | $9.87 | $9.90 | $9.83 | $9.85 | $9.85 | 1,309,060 |
| 2021-05-11 | $9.79 | $9.89 | $9.75 | $9.87 | $9.87 | 1,256,114 |
| 2021-05-10 | $9.89 | $9.93 | $9.85 | $9.89 | $9.89 | 1,931,062 |
| 2021-05-07 | $9.89 | $9.97 | $9.89 | $9.90 | $9.90 | 1,394,917 |
| 2021-05-06 | $9.90 | $9.94 | $9.88 | $9.90 | $9.90 | 1,474,158 |
| 2021-05-05 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 297,712 |
| 2021-05-04 | $9.95 | $9.98 | $9.89 | $9.91 | $9.91 | 840,711 |
| 2021-05-03 | $9.92 | $9.98 | $9.91 | $9.95 | $9.95 | 929,885 |
| 2021-04-30 | $9.96 | $9.97 | $9.90 | $9.90 | $9.90 | 1,152,981 |
| 2021-04-29 | $9.97 | $10.01 | $9.93 | $9.94 | $9.94 | 731,574 |
| 2021-04-28 | $10.11 | $10.11 | $9.98 | $9.98 | $9.98 | 671,879 |
| 2021-04-27 | $10.04 | $10.11 | $10.03 | $10.07 | $10.07 | 378,913 |
| 2021-04-26 | $9.96 | $10.10 | $9.96 | $10.04 | $10.04 | 627,039 |
| 2021-04-23 | $10.05 | $10.07 | $9.96 | $9.98 | $9.98 | 558,882 |
| 2021-04-22 | $10.10 | $10.11 | $9.98 | $10.03 | $10.03 | 678,280 |
| 2021-04-21 | $9.98 | $10.01 | $9.95 | $10.01 | $10.01 | 1,066,825 |
| 2021-04-20 | $10.00 | $10.00 | $9.93 | $9.95 | $9.95 | 914,593 |
| 2021-04-19 | $10.02 | $10.02 | $9.91 | $9.99 | $9.99 | 1,249,301 |
| 2021-04-16 | $10.05 | $10.08 | $10.01 | $10.07 | $10.07 | 920,400 |
| 2021-04-15 | $10.15 | $10.15 | $10.04 | $10.10 | $10.10 | 1,426,953 |
| 2021-04-14 | $10.11 | $10.17 | $10.08 | $10.11 | $10.11 | 916,712 |
| 2021-04-13 | $10.10 | $10.15 | $10.08 | $10.12 | $10.12 | 952,997 |
| 2021-04-12 | $10.16 | $10.19 | $10.05 | $10.12 | $10.12 | 1,164,002 |
| 2021-04-09 | $10.27 | $10.30 | $10.15 | $10.17 | $10.17 | 852,160 |
| 2021-04-08 | $10.23 | $10.29 | $10.12 | $10.29 | $10.29 | 952,512 |
| 2021-04-07 | $10.19 | $10.24 | $10.10 | $10.11 | $10.11 | 1,204,851 |
| 2021-04-06 | $10.13 | $10.22 | $10.10 | $10.15 | $10.15 | 756,837 |
| 2021-04-05 | $10.22 | $10.24 | $10.10 | $10.12 | $10.12 | 1,189,592 |
| 2021-04-01 | $10.30 | $10.35 | $10.15 | $10.17 | $10.17 | 1,174,198 |
| 2021-03-31 | $10.20 | $10.29 | $10.12 | $10.15 | $10.15 | 1,301,244 |
| 2021-03-30 | $10.35 | $10.40 | $10.14 | $10.19 | $10.19 | 1,122,558 |
| 2021-03-29 | $10.30 | $10.34 | $10.15 | $10.29 | $10.29 | 1,170,469 |
| 2021-03-26 | $10.13 | $10.30 | $9.96 | $10.18 | $10.18 | 1,639,354 |
| 2021-03-25 | $9.97 | $10.18 | $9.86 | $10.10 | $10.10 | 3,540,199 |
| 2021-03-24 | $10.40 | $10.43 | $9.95 | $10.18 | $10.18 | 4,226,314 |
| 2021-03-23 | $10.61 | $10.61 | $10.34 | $10.35 | $10.35 | 1,215,841 |
| 2021-03-22 | $10.74 | $10.77 | $10.54 | $10.59 | $10.59 | 976,947 |
| 2021-03-19 | $10.65 | $10.75 | $10.53 | $10.55 | $10.55 | 1,427,603 |
| 2021-03-18 | $10.63 | $10.89 | $10.53 | $10.67 | $10.67 | 1,006,214 |
| 2021-03-17 | $10.65 | $11.00 | $10.53 | $10.93 | $10.93 | 928,374 |
| 2021-03-16 | $10.97 | $10.97 | $10.63 | $10.73 | $10.73 | 1,098,954 |
| 2021-03-15 | $11.13 | $11.13 | $10.82 | $10.89 | $10.89 | 1,080,931 |
| 2021-03-12 | $10.99 | $11.17 | $10.95 | $11.01 | $11.01 | 829,163 |
| 2021-03-11 | $11.20 | $11.39 | $11.11 | $11.28 | $11.28 | 1,626,096 |
| 2021-03-10 | $10.89 | $11.10 | $10.65 | $10.98 | $10.98 | 2,205,030 |
| 2021-03-09 | $10.97 | $11.00 | $10.49 | $10.85 | $10.85 | 2,745,023 |
| 2021-03-08 | $11.22 | $11.27 | $10.55 | $10.69 | $10.69 | 2,313,444 |
| 2021-03-05 | $10.68 | $11.02 | $10.41 | $11.02 | $11.02 | 4,121,685 |
| 2021-03-04 | $10.73 | $10.81 | $10.26 | $10.65 | $10.65 | 4,705,103 |
| 2021-03-03 | $11.35 | $11.39 | $10.70 | $10.71 | $10.71 | 5,735,550 |
| 2021-03-02 | $12.00 | $12.08 | $11.28 | $11.29 | $11.29 | 3,686,959 |
| 2021-03-01 | $12.39 | $12.78 | $11.85 | $11.90 | $11.90 | 4,919,790 |
| 2021-02-26 | $12.40 | $12.42 | $11.41 | $11.74 | $11.74 | 6,924,226 |
| 2021-02-25 | $13.45 | $13.46 | $11.87 | $12.00 | $12.00 | 9,086,568 |
| 2021-02-24 | $14.12 | $14.23 | $12.80 | $13.46 | $13.46 | 25,003,862 |
| 2021-02-23 | $13.64 | $13.90 | $12.66 | $12.94 | $12.94 | 3,276,395 |
| 2021-02-22 | $15.26 | $15.71 | $14.51 | $14.63 | $14.63 | 1,506,609 |
| 2021-02-19 | $15.02 | $15.50 | $14.71 | $15.12 | $15.12 | 1,554,311 |
| 2021-02-18 | $15.10 | $15.30 | $14.65 | $14.93 | $14.93 | 1,863,769 |
| 2021-02-17 | $16.10 | $16.15 | $15.07 | $15.33 | $15.33 | 1,870,770 |
| 2021-02-16 | $15.78 | $17.00 | $15.00 | $15.70 | $15.70 | 4,004,581 |
| 2021-02-12 | $14.86 | $15.49 | $14.00 | $14.49 | $14.49 | 5,636,191 |
| 2021-02-11 | $13.85 | $13.98 | $13.52 | $13.64 | $13.64 | 2,440,516 |
| 2021-02-10 | $13.70 | $13.80 | $13.08 | $13.43 | $13.43 | 966,325 |
| 2021-02-09 | $13.90 | $14.08 | $13.40 | $13.69 | $13.69 | 1,776,209 |
| 2021-02-08 | $14.27 | $14.40 | $13.30 | $13.94 | $13.94 | 6,329,922 |
| 2021-02-05 | $12.75 | $13.20 | $12.75 | $13.02 | $13.02 | 2,500,357 |
| 2021-02-04 | $13.03 | $13.39 | $12.60 | $12.73 | $12.73 | 814,117 |
| 2021-02-03 | $12.96 | $13.14 | $12.81 | $13.02 | $13.02 | 561,438 |
| 2021-02-02 | $13.00 | $13.06 | $12.67 | $12.81 | $12.81 | 1,009,625 |
| 2021-02-01 | $12.40 | $12.93 | $12.23 | $12.78 | $12.78 | 1,499,177 |
| 2021-01-29 | $12.03 | $12.35 | $11.80 | $12.26 | $12.26 | 483,884 |
| 2021-01-28 | $12.21 | $12.42 | $11.83 | $12.19 | $12.19 | 799,201 |
| 2021-01-27 | $12.25 | $12.51 | $11.58 | $12.12 | $12.12 | 1,380,475 |
| 2021-01-26 | $13.44 | $13.82 | $12.55 | $12.74 | $12.74 | 1,200,643 |
| 2021-01-25 | $13.91 | $14.18 | $13.10 | $13.45 | $13.45 | 1,026,369 |
| 2021-01-22 | $13.70 | $13.99 | $13.50 | $13.95 | $13.95 | 1,062,500 |
| 2021-01-21 | $13.30 | $13.90 | $12.90 | $13.71 | $13.71 | 1,281,958 |
| 2021-01-20 | $12.24 | $13.66 | $12.23 | $13.52 | $13.52 | 1,514,754 |
| 2021-01-19 | $12.12 | $12.25 | $12.02 | $12.10 | $12.10 | 1,080,005 |
| 2021-01-15 | $12.35 | $12.40 | $11.85 | $11.90 | $11.90 | 668,051 |
| 2021-01-14 | $12.50 | $12.63 | $12.02 | $12.22 | $12.22 | 882,705 |
| 2021-01-13 | $12.13 | $12.58 | $12.09 | $12.17 | $12.17 | 965,698 |
| 2021-01-12 | $11.66 | $11.99 | $11.62 | $11.97 | $11.97 | 906,745 |
| 2021-01-11 | $11.75 | $11.83 | $11.60 | $11.79 | $11.79 | 391,598 |
| 2021-01-08 | $11.52 | $11.90 | $11.50 | $11.75 | $11.75 | 731,684 |
| 2021-01-07 | $11.30 | $11.50 | $11.21 | $11.47 | $11.47 | 900,636 |
| 2021-01-06 | $11.63 | $11.70 | $11.11 | $11.17 | $11.17 | 597,096 |
| 2021-01-05 | $11.78 | $11.88 | $11.37 | $11.47 | $11.47 | 216,267 |
| 2021-01-04 | $11.75 | $11.88 | $11.40 | $11.59 | $11.59 | 361,133 |
| 2020-12-31 | $11.44 | $11.56 | $11.30 | $11.56 | $11.56 | 319,816 |
| 2020-12-30 | $11.30 | $11.53 | $11.22 | $11.36 | $11.36 | 361,234 |
| 2020-12-29 | $11.90 | $11.90 | $11.31 | $11.53 | $11.53 | 625,193 |
| 2020-12-28 | $12.14 | $12.27 | $11.73 | $11.84 | $11.84 | 677,020 |
| 2020-12-24 | $11.88 | $11.98 | $11.63 | $11.75 | $11.75 | 295,640 |
| 2020-12-23 | $11.65 | $11.77 | $11.60 | $11.70 | $11.70 | 398,693 |
| 2020-12-22 | $11.55 | $11.70 | $11.39 | $11.56 | $11.56 | 444,048 |
| 2020-12-21 | $11.39 | $11.55 | $11.25 | $11.30 | $11.30 | 807,141 |
| 2020-12-18 | $11.22 | $11.35 | $11.08 | $11.30 | $11.30 | 152,680 |
| 2020-12-17 | $11.06 | $11.18 | $11.06 | $11.12 | $11.12 | 283,068 |
| 2020-12-16 | $11.24 | $11.26 | $11.06 | $11.11 | $11.11 | 244,835 |
| 2020-12-15 | $11.23 | $11.23 | $11.06 | $11.18 | $11.18 | 335,118 |
| 2020-12-14 | $11.24 | $11.39 | $10.99 | $11.15 | $11.15 | 654,443 |
| 2020-12-11 | $11.30 | $11.38 | $11.12 | $11.22 | $11.22 | 830,510 |
| 2020-12-10 | $11.35 | $11.39 | $11.14 | $11.21 | $11.21 | 596,705 |
| 2020-12-09 | $11.39 | $11.48 | $11.20 | $11.29 | $11.29 | 1,011,545 |
| 2020-12-08 | $11.20 | $11.46 | $11.05 | $11.11 | $11.11 | 260,914 |
| 2020-12-07 | $11.20 | $11.28 | $11.00 | $11.07 | $11.07 | 204,887 |
| 2020-12-04 | $11.20 | $11.20 | $10.71 | $11.09 | $11.09 | 191,169 |
| 2020-12-03 | $11.22 | $11.22 | $10.98 | $11.00 | $11.00 | 128,683 |
| 2020-12-02 | $11.26 | $11.26 | $10.82 | $11.02 | $11.02 | 75,619 |
| 2020-12-01 | $11.42 | $11.42 | $10.90 | $11.00 | $11.00 | 103,840 |
| 2020-11-30 | $12.00 | $12.00 | $11.01 | $11.25 | $11.25 | 216,173 |
| 2020-11-27 | $11.09 | $11.38 | $11.00 | $11.25 | $11.25 | 87,511 |
| 2020-11-25 | $11.24 | $11.24 | $10.87 | $10.93 | $10.93 | 95,207 |
| 2020-11-24 | $11.38 | $11.38 | $10.87 | $10.89 | $10.89 | 130,980 |
| 2020-11-23 | $11.19 | $11.29 | $10.65 | $10.75 | $10.75 | 176,468 |
| 2020-11-20 | $10.61 | $10.95 | $10.60 | $10.75 | $10.75 | 295,021 |
| 2020-11-19 | $10.81 | $10.97 | $10.61 | $10.65 | $10.65 | 456,714 |
| 2020-11-18 | $10.74 | $10.96 | $10.60 | $10.62 | $10.62 | 47,725 |
| 2020-11-17 | $10.75 | $11.14 | $10.58 | $10.60 | $10.60 | 198,245 |
| 2020-11-16 | $10.90 | $11.25 | $10.66 | $10.70 | $10.70 | 26,534 |
| 2020-11-13 | $10.90 | $10.90 | $10.62 | $10.71 | $10.71 | 3,246 |
| 2020-11-12 | $11.40 | $11.45 | $10.52 | $10.62 | $10.62 | 13,403 |
| 2020-11-11 | $10.95 | $11.00 | $10.50 | $10.99 | $10.99 | 29,173 |
| 2020-11-10 | $10.50 | $10.79 | $10.35 | $10.79 | $10.79 | 10,960 |
| 2020-11-09 | $10.90 | $11.20 | $10.50 | $10.50 | $10.50 | 3,148 |
Joby Aviation Inc - Class A (JOBY) News Headlines
.jpg)
Joby Aviation says it is doubling production at its air taxi manufacturing hub
The eVTOL maker has already delivered its first air taxi to the United Arab Emirates, with plans to launch service in the region next year.
cnbc.com July 15, 2025.jpg)
.jpg)
Recent Joby Aviation Inc - Class A (JOBY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Joby Aviation Inc - Class A (JOBY) 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 | -- | -- | -- |