Lucid Group Inc (LCID) Stock Profile

Data as of July 4, 2025

$2.16 ($0.11) 5.37%

Lucid Group Inc - Daily Information

Click for more stock information on Lucid Group Inc.

Daily Information	Data
Date	July 4, 2025
Open	$2.07
Previous Close	$2.16
High	$2.23
Low	$2.06
Adjusted Open	$2.07
Previous Adjusted Close	$2.16
Adjusted High	$2.23
Adjusted Low	$2.06

Invest in Lucid Group Inc (LCID)

When you sign up and link your bank account, a surprise stock appears in your account.

Built to help smart investors invest smarter.

Become a real estate investor on Fundrise and pay zero advisory fees for your first three months.

Key People Lucid Group Inc

Employee	Position
Michael Stuart Klein	Chairman, President & Chief Executive Officer
Jay Taragin	Chief Financial Officer
Mark David Klein	Director
Glenn Russell August	Independent Director
William J. Bynum	Independent Director
Bonnie Jonas	Independent Director
Malcolm Stephen Mcdermid	Independent Director
Karen Gordon Mills	Independent Director

Company Profile Lucid Group Inc

Exchange: NASDAQ

IPO Date: Sept. 18, 2020

Employees: 350

Sector: Consumer Cyclical

Industry: Auto Manufacturers

Website: Lucid Group Inc Website

Address: 4509 Viewridge Ave., Suite 110, San Diego, California

Historical Stock Data for Lucid Group Inc (LCID)

Date	Open	High	Low	Close	Adj.Close	Volume
2025-07-03	$2.07	$2.23	$2.06	$2.16	$2.16	211,394,699
2025-07-02	$2.04	$2.07	$2.01	$2.05	$2.05	122,616,180
2025-07-01	$2.10	$2.11	$1.98	$2.03	$2.03	212,920,635
2025-06-30	$2.14	$2.17	$2.10	$2.11	$2.11	104,028,091
2025-06-27	$2.20	$2.21	$2.10	$2.12	$2.12	200,113,815
2025-06-26	$2.16	$2.23	$2.13	$2.20	$2.20	147,177,566
2025-06-25	$2.19	$2.20	$2.13	$2.14	$2.14	140,247,322
2025-06-24	$2.20	$2.22	$2.16	$2.17	$2.17	106,209,020
2025-06-23	$2.17	$2.21	$2.12	$2.16	$2.16	163,735,330
2025-06-20	$2.24	$2.29	$2.16	$2.19	$2.19	121,703,420
2025-06-18	$2.17	$2.24	$2.14	$2.22	$2.22	92,659,025
2025-06-17	$2.15	$2.24	$2.14	$2.15	$2.15	143,305,732
2025-06-16	$2.13	$2.27	$2.13	$2.15	$2.15	139,310,232
2025-06-13	$2.13	$2.17	$2.10	$2.10	$2.10	102,930,833
2025-06-12	$2.16	$2.18	$2.13	$2.16	$2.16	65,996,579
2025-06-11	$2.21	$2.24	$2.15	$2.18	$2.18	113,261,057
2025-06-10	$2.26	$2.26	$2.18	$2.19	$2.19	96,645,349
2025-06-09	$2.17	$2.27	$2.16	$2.23	$2.23	148,836,879
2025-06-06	$2.16	$2.19	$2.12	$2.15	$2.15	130,528,397
2025-06-05	$2.21	$2.21	$2.08	$2.13	$2.13	252,020,628
2025-06-04	$2.20	$2.25	$2.13	$2.23	$2.23	123,860,738
2025-06-03	$2.20	$2.24	$2.16	$2.19	$2.19	165,965,980
2025-06-02	$2.26	$2.26	$2.12	$2.20	$2.20	201,129,183
2025-05-30	$2.39	$2.39	$2.21	$2.23	$2.23	259,180,593
2025-05-29	$2.63	$2.65	$2.37	$2.41	$2.41	261,719,425
2025-05-28	$2.70	$2.70	$2.60	$2.63	$2.63	73,238,304
2025-05-27	$2.64	$2.66	$2.53	$2.64	$2.64	100,636,732
2025-05-23	$2.61	$2.61	$2.52	$2.56	$2.56	86,569,485
2025-05-22	$2.76	$2.77	$2.64	$2.66	$2.66	113,438,189
2025-05-21	$2.93	$2.96	$2.75	$2.77	$2.77	143,981,844
2025-05-20	$2.71	$3.00	$2.69	$2.96	$2.96	199,821,173
2025-05-19	$2.74	$2.78	$2.61	$2.68	$2.68	142,094,438
2025-05-16	$2.71	$2.87	$2.70	$2.84	$2.84	121,857,447
2025-05-15	$2.72	$2.77	$2.65	$2.69	$2.69	93,706,064
2025-05-14	$2.66	$2.85	$2.65	$2.76	$2.76	140,063,789
2025-05-13	$2.64	$2.69	$2.58	$2.65	$2.65	118,009,372
2025-05-12	$2.60	$2.73	$2.53	$2.62	$2.62	173,562,424
2025-05-09	$2.33	$2.53	$2.32	$2.51	$2.51	161,546,705
2025-05-08	$2.28	$2.36	$2.24	$2.31	$2.31	77,248,509
2025-05-07	$2.32	$2.42	$2.23	$2.25	$2.25	135,770,635
2025-05-06	$2.35	$2.41	$2.28	$2.33	$2.33	123,915,993
2025-05-05	$2.52	$2.53	$2.35	$2.36	$2.36	144,486,965
2025-05-02	$2.57	$2.58	$2.49	$2.53	$2.53	64,519,970
2025-05-01	$2.52	$2.62	$2.50	$2.53	$2.53	97,370,780
2025-04-30	$2.49	$2.52	$2.38	$2.51	$2.51	117,054,820
2025-04-29	$2.54	$2.57	$2.46	$2.56	$2.56	73,981,152
2025-04-28	$2.51	$2.61	$2.50	$2.53	$2.53	75,252,591
2025-04-25	$2.44	$2.52	$2.42	$2.50	$2.50	65,583,766
2025-04-24	$2.41	$2.51	$2.41	$2.45	$2.45	60,743,765
2025-04-23	$2.41	$2.50	$2.36	$2.39	$2.39	125,736,499
2025-04-22	$2.34	$2.38	$2.31	$2.33	$2.33	70,091,528
2025-04-21	$2.38	$2.41	$2.28	$2.32	$2.32	60,975,630
2025-04-17	$2.31	$2.40	$2.28	$2.38	$2.38	68,394,725
2025-04-16	$2.41	$2.47	$2.28	$2.31	$2.31	73,950,892
2025-04-15	$2.51	$2.55	$2.41	$2.44	$2.44	76,931,335
2025-04-14	$2.54	$2.59	$2.50	$2.53	$2.53	87,831,088
2025-04-11	$2.52	$2.66	$2.47	$2.50	$2.50	162,010,347
2025-04-10	$2.51	$2.58	$2.43	$2.52	$2.52	125,705,303
2025-04-09	$2.31	$2.60	$2.31	$2.55	$2.55	161,181,449
2025-04-08	$2.51	$2.60	$2.28	$2.32	$2.32	173,279,318
2025-04-07	$2.18	$2.55	$2.16	$2.45	$2.45	173,737,333
2025-04-04	$2.28	$2.35	$2.06	$2.28	$2.28	106,539,181
2025-04-03	$2.24	$2.42	$2.22	$2.32	$2.32	212,604,854
2025-04-02	$2.52	$2.53	$2.37	$2.40	$2.40	127,635,148
2025-04-01	$2.44	$2.66	$2.44	$2.53	$2.53	111,757,538
2025-03-31	$2.26	$2.44	$2.21	$2.42	$2.42	89,426,857
2025-03-28	$2.40	$2.40	$2.25	$2.32	$2.32	71,186,283
2025-03-27	$2.35	$2.45	$2.34	$2.42	$2.42	75,035,300
2025-03-26	$2.45	$2.46	$2.35	$2.36	$2.36	70,002,363
2025-03-25	$2.46	$2.52	$2.40	$2.43	$2.43	53,804,401
2025-03-24	$2.45	$2.51	$2.43	$2.47	$2.47	67,169,432
2025-03-21	$2.27	$2.44	$2.25	$2.42	$2.42	98,577,154
2025-03-20	$2.40	$2.42	$2.27	$2.28	$2.28	83,491,539
2025-03-19	$2.40	$2.57	$2.36	$2.44	$2.44	133,701,288
2025-03-18	$2.19	$2.51	$2.18	$2.35	$2.35	180,313,058
2025-03-17	$2.11	$2.18	$2.10	$2.16	$2.16	67,328,264
2025-03-14	$2.07	$2.12	$2.03	$2.09	$2.09	75,822,696
2025-03-13	$2.16	$2.16	$2.01	$2.03	$2.03	102,221,149
2025-03-12	$2.13	$2.27	$2.11	$2.16	$2.16	123,676,549
2025-03-11	$2.09	$2.16	$1.99	$2.09	$2.09	115,668,873
2025-03-10	$2.11	$2.28	$2.07	$2.08	$2.08	127,209,614
2025-03-07	$2.08	$2.16	$2.05	$2.15	$2.15	88,987,621
2025-03-06	$2.11	$2.18	$2.05	$2.09	$2.09	95,296,294
2025-03-05	$2.16	$2.20	$2.03	$2.17	$2.17	112,046,292
2025-03-04	$2.07	$2.19	$2.03	$2.10	$2.10	109,121,708
2025-03-03	$2.27	$2.31	$2.09	$2.12	$2.12	91,608,813
2025-02-28	$2.20	$2.28	$2.09	$2.22	$2.22	136,170,045
2025-02-27	$2.32	$2.42	$2.22	$2.23	$2.23	124,800,577
2025-02-26	$2.45	$2.48	$2.25	$2.26	$2.26	160,805,359
2025-02-25	$2.85	$2.90	$2.60	$2.61	$2.61	112,995,055
2025-02-24	$2.99	$3.00	$2.71	$2.78	$2.78	114,414,899
2025-02-21	$3.24	$3.29	$3.05	$3.06	$3.06	90,846,217
2025-02-20	$3.36	$3.42	$3.11	$3.31	$3.31	82,138,867
2025-02-19	$3.48	$3.51	$3.33	$3.37	$3.37	66,844,792
2025-02-18	$3.31	$3.59	$3.24	$3.48	$3.48	95,546,147
2025-02-14	$3.30	$3.42	$3.27	$3.31	$3.31	80,558,632
2025-02-13	$2.93	$3.31	$2.92	$3.26	$3.26	144,898,268
2025-02-12	$2.68	$2.88	$2.67	$2.87	$2.87	90,425,441
2025-02-11	$2.75	$2.77	$2.67	$2.69	$2.69	40,999,478
2025-02-10	$2.86	$2.89	$2.76	$2.77	$2.77	46,586,720
2025-02-07	$2.88	$2.90	$2.80	$2.83	$2.83	51,558,575
2025-02-06	$2.94	$3.04	$2.85	$2.89	$2.89	81,390,290
2025-02-05	$2.94	$3.04	$2.90	$2.91	$2.91	69,549,884
2025-02-04	$2.81	$2.96	$2.81	$2.93	$2.93	64,826,701
2025-02-03	$2.67	$2.84	$2.64	$2.80	$2.80	86,577,583
2025-01-31	$2.73	$2.84	$2.70	$2.76	$2.76	80,351,821
2025-01-30	$2.71	$2.81	$2.70	$2.72	$2.72	66,835,590
2025-01-29	$2.76	$2.78	$2.64	$2.67	$2.67	61,448,996
2025-01-28	$2.74	$2.78	$2.64	$2.77	$2.77	66,320,135
2025-01-27	$2.75	$2.97	$2.69	$2.75	$2.75	96,342,058
2025-01-24	$2.76	$2.89	$2.73	$2.79	$2.79	80,613,324
2025-01-23	$2.66	$2.74	$2.61	$2.72	$2.72	65,568,916
2025-01-22	$2.82	$2.84	$2.67	$2.67	$2.67	82,754,532
2025-01-21	$3.06	$3.06	$2.80	$2.86	$2.86	92,853,638
2025-01-17	$3.13	$3.23	$3.06	$3.07	$3.07	66,992,366
2025-01-16	$3.06	$3.18	$3.02	$3.08	$3.08	63,425,458
2025-01-15	$3.08	$3.13	$3.01	$3.04	$3.04	64,655,922
2025-01-14	$3.07	$3.16	$2.95	$2.96	$2.96	67,336,673
2025-01-13	$3.00	$3.03	$2.85	$3.01	$3.01	76,910,838
2025-01-10	$2.92	$3.10	$2.91	$3.02	$3.02	75,188,883
2025-01-08	$3.11	$3.16	$2.97	$2.98	$2.98	78,837,284
2025-01-07	$3.40	$3.62	$3.15	$3.18	$3.18	113,550,832
2025-01-06	$3.61	$3.64	$3.32	$3.33	$3.33	121,821,673
2025-01-03	$3.02	$3.37	$2.99	$3.29	$3.29	107,247,299
2025-01-02	$3.03	$3.17	$2.89	$3.03	$3.03	129,329,474
2024-12-31	$3.22	$3.52	$2.98	$3.02	$3.02	154,189,847
2024-12-30	$3.19	$3.23	$3.02	$3.15	$3.15	96,677,749
2024-12-27	$3.29	$3.37	$3.10	$3.20	$3.20	89,097,597
2024-12-26	$3.17	$3.35	$3.14	$3.30	$3.30	123,366,560
2024-12-24	$3.10	$3.43	$3.10	$3.20	$3.20	108,578,145
2024-12-23	$3.03	$3.15	$2.95	$3.10	$3.10	103,581,619
2024-12-20	$2.59	$3.13	$2.58	$3.02	$3.02	157,109,564
2024-12-19	$2.56	$2.68	$2.54	$2.63	$2.63	90,137,453
2024-12-18	$2.74	$2.87	$2.49	$2.53	$2.53	122,044,602
2024-12-17	$2.72	$2.85	$2.69	$2.76	$2.76	76,273,580
2024-12-16	$2.58	$2.75	$2.52	$2.73	$2.73	79,851,261
2024-12-13	$2.51	$2.59	$2.45	$2.58	$2.58	61,402,664
2024-12-12	$2.42	$2.60	$2.38	$2.54	$2.54	95,258,694
2024-12-11	$2.38	$2.45	$2.27	$2.43	$2.43	111,232,128
2024-12-10	$2.55	$2.56	$2.32	$2.36	$2.36	100,442,322
2024-12-09	$2.38	$2.73	$2.35	$2.55	$2.55	174,334,192
2024-12-06	$2.12	$2.33	$2.10	$2.30	$2.30	150,336,717
2024-12-05	$2.12	$2.18	$2.06	$2.09	$2.09	127,743,464
2024-12-04	$2.11	$2.14	$2.06	$2.10	$2.10	110,357,535
2024-12-03	$2.10	$2.15	$2.06	$2.12	$2.12	49,624,355
2024-12-02	$2.19	$2.25	$2.08	$2.13	$2.13	71,297,054
2024-11-29	$2.18	$2.24	$2.14	$2.18	$2.18	33,784,706
2024-11-27	$2.14	$2.20	$2.11	$2.17	$2.17	53,963,985
2024-11-26	$2.19	$2.22	$2.12	$2.14	$2.14	51,932,460
2024-11-25	$2.12	$2.25	$2.12	$2.17	$2.17	75,425,074
2024-11-22	$2.07	$2.15	$2.06	$2.10	$2.10	41,266,974
2024-11-21	$2.03	$2.13	$2.00	$2.06	$2.06	62,707,506
2024-11-20	$2.09	$2.09	$2.00	$2.03	$2.03	74,880,783
2024-11-19	$2.10	$2.15	$2.06	$2.10	$2.10	71,803,931
2024-11-18	$2.02	$2.20	$2.01	$2.14	$2.14	100,706,318
2024-11-15	$2.06	$2.07	$1.93	$2.01	$2.01	99,462,799
2024-11-14	$2.20	$2.22	$2.07	$2.08	$2.08	68,446,607
2024-11-13	$2.18	$2.33	$2.14	$2.18	$2.18	84,342,903
2024-11-12	$2.32	$2.32	$2.12	$2.14	$2.14	90,153,800
2024-11-11	$2.26	$2.41	$2.24	$2.34	$2.34	102,980,223
2024-11-08	$2.35	$2.36	$2.10	$2.21	$2.21	103,146,999
2024-11-07	$2.20	$2.28	$2.17	$2.22	$2.22	77,888,882
2024-11-06	$2.27	$2.27	$2.02	$2.13	$2.13	105,758,917
2024-11-05	$2.26	$2.29	$2.23	$2.25	$2.25	40,574,920
2024-11-04	$2.24	$2.31	$2.22	$2.24	$2.24	58,830,149
2024-11-01	$2.25	$2.26	$2.20	$2.20	$2.20	39,050,938
2024-10-31	$2.38	$2.39	$2.20	$2.21	$2.21	72,369,383
2024-10-30	$2.40	$2.44	$2.33	$2.35	$2.35	52,020,267
2024-10-29	$2.55	$2.55	$2.43	$2.44	$2.44	47,653,403
2024-10-28	$2.52	$2.65	$2.51	$2.52	$2.52	48,832,599
2024-10-25	$2.50	$2.53	$2.48	$2.50	$2.50	33,170,898
2024-10-24	$2.56	$2.56	$2.47	$2.50	$2.50	42,976,274
2024-10-23	$2.61	$2.62	$2.47	$2.49	$2.49	50,837,516
2024-10-22	$2.57	$2.66	$2.56	$2.61	$2.61	47,642,773
2024-10-21	$2.62	$2.63	$2.52	$2.55	$2.55	54,433,890
2024-10-18	$2.72	$2.72	$2.55	$2.63	$2.63	80,877,482
2024-10-17	$2.74	$2.90	$2.65	$2.69	$2.69	214,403,976
2024-10-16	$3.30	$3.33	$3.26	$3.28	$3.28	34,534,387
2024-10-15	$3.34	$3.39	$3.26	$3.27	$3.27	20,990,597
2024-10-14	$3.39	$3.41	$3.33	$3.33	$3.33	17,062,843
2024-10-11	$3.30	$3.42	$3.26	$3.40	$3.40	18,524,484
2024-10-10	$3.38	$3.40	$3.28	$3.33	$3.33	19,983,649
2024-10-09	$3.44	$3.49	$3.37	$3.39	$3.39	20,637,970
2024-10-08	$3.42	$3.49	$3.37	$3.44	$3.44	24,389,315
2024-10-07	$3.37	$3.46	$3.35	$3.42	$3.42	27,492,418
2024-10-04	$3.43	$3.45	$3.28	$3.34	$3.34	28,428,778
2024-10-03	$3.27	$3.41	$3.26	$3.39	$3.39	23,616,032
2024-10-02	$3.23	$3.35	$3.20	$3.34	$3.34	30,350,593
2024-10-01	$3.52	$3.52	$3.25	$3.26	$3.26	48,891,899
2024-09-30	$3.60	$3.67	$3.52	$3.53	$3.53	26,037,824
2024-09-27	$3.58	$3.73	$3.57	$3.59	$3.59	33,029,437
2024-09-26	$3.49	$3.58	$3.48	$3.54	$3.54	28,766,587
2024-09-25	$3.51	$3.52	$3.42	$3.42	$3.42	23,460,226
2024-09-24	$3.53	$3.62	$3.48	$3.56	$3.56	24,697,221
2024-09-23	$3.53	$3.56	$3.44	$3.46	$3.46	26,943,011
2024-09-20	$3.62	$3.62	$3.43	$3.49	$3.49	49,590,093
2024-09-19	$3.78	$3.79	$3.58	$3.61	$3.61	32,739,319
2024-09-18	$3.76	$3.96	$3.63	$3.64	$3.64	38,910,730
2024-09-17	$3.80	$3.94	$3.74	$3.78	$3.78	27,373,975
2024-09-16	$3.90	$3.92	$3.76	$3.77	$3.77	23,011,056
2024-09-13	$3.90	$4.08	$3.87	$3.94	$3.94	27,082,423
2024-09-12	$3.89	$4.03	$3.84	$3.91	$3.91	33,039,103
2024-09-11	$3.56	$4.01	$3.55	$3.98	$3.98	48,861,002
2024-09-10	$3.49	$3.54	$3.37	$3.53	$3.53	27,925,354
2024-09-09	$3.59	$3.60	$3.38	$3.46	$3.46	37,074,029
2024-09-06	$3.62	$3.72	$3.49	$3.57	$3.57	30,506,949
2024-09-05	$3.86	$3.88	$3.53	$3.63	$3.63	40,174,185
2024-09-04	$3.80	$3.97	$3.76	$3.82	$3.82	26,332,998
2024-09-03	$4.04	$4.29	$3.74	$3.82	$3.82	40,313,693
2024-08-30	$4.00	$4.08	$3.95	$4.02	$4.02	30,259,334
2024-08-29	$4.02	$4.10	$3.94	$3.96	$3.96	30,876,322
2024-08-28	$4.03	$4.06	$3.83	$3.94	$3.94	42,367,605
2024-08-27	$4.29	$4.40	$3.84	$4.11	$4.11	48,684,507
2024-08-26	$4.18	$4.43	$4.09	$4.26	$4.26	63,919,092
2024-08-23	$3.89	$4.28	$3.86	$4.20	$4.20	69,514,063
2024-08-22	$3.62	$3.97	$3.53	$3.85	$3.85	62,814,286
2024-08-21	$3.24	$3.59	$3.24	$3.58	$3.58	39,564,708
2024-08-20	$3.24	$3.30	$3.20	$3.24	$3.24	15,986,589
2024-08-19	$3.16	$3.26	$3.12	$3.25	$3.25	19,946,468
2024-08-16	$3.25	$3.28	$3.12	$3.15	$3.15	24,459,507
2024-08-15	$3.19	$3.30	$3.18	$3.19	$3.19	24,355,533
2024-08-14	$3.07	$3.16	$3.01	$3.13	$3.13	36,154,975
2024-08-13	$2.91	$3.08	$2.91	$3.07	$3.07	29,416,216
2024-08-12	$3.19	$3.20	$2.90	$2.90	$2.90	42,847,129
2024-08-09	$3.08	$3.20	$3.01	$3.19	$3.19	26,426,957
2024-08-08	$2.92	$3.16	$2.91	$3.15	$3.15	26,280,001
2024-08-07	$3.09	$3.19	$2.88	$2.91	$2.91	46,230,854
2024-08-06	$3.37	$3.40	$3.03	$3.09	$3.09	43,974,535
2024-08-05	$2.81	$3.10	$2.80	$3.00	$3.00	36,083,340
2024-08-02	$3.12	$3.23	$3.07	$3.12	$3.12	29,516,904
2024-08-01	$3.54	$3.55	$3.21	$3.27	$3.27	26,051,875
2024-07-31	$3.49	$3.70	$3.45	$3.52	$3.52	33,092,374
2024-07-30	$3.46	$3.50	$3.36	$3.47	$3.47	19,529,730
2024-07-29	$3.41	$3.49	$3.35	$3.46	$3.46	22,812,641
2024-07-26	$3.54	$3.55	$3.34	$3.38	$3.38	26,965,324
2024-07-25	$3.23	$3.60	$3.23	$3.46	$3.46	40,193,156
2024-07-24	$3.34	$3.41	$3.25	$3.28	$3.28	36,203,075
2024-07-23	$3.58	$3.60	$3.43	$3.48	$3.48	29,409,357
2024-07-22	$3.56	$3.64	$3.49	$3.59	$3.59	30,795,248
2024-07-19	$3.50	$3.58	$3.44	$3.50	$3.50	26,288,663
2024-07-18	$3.83	$3.85	$3.52	$3.57	$3.57	42,437,206
2024-07-17	$3.84	$4.07	$3.65	$3.79	$3.79	61,551,207
2024-07-16	$3.72	$4.05	$3.64	$3.97	$3.97	60,714,828
2024-07-15	$4.20	$4.20	$3.60	$3.61	$3.61	75,771,453
2024-07-12	$3.48	$4.32	$3.47	$4.25	$4.25	167,789,747
2024-07-11	$3.20	$3.50	$3.16	$3.40	$3.40	61,594,358
2024-07-10	$3.10	$3.25	$3.06	$3.15	$3.15	32,662,824
2024-07-09	$3.10	$3.20	$3.03	$3.09	$3.09	34,890,744
2024-07-08	$3.13	$3.20	$2.94	$3.16	$3.16	61,558,732
2024-07-05	$2.94	$2.94	$2.80	$2.93	$2.93	25,130,403
2024-07-03	$2.77	$3.00	$2.76	$2.95	$2.95	34,570,436
2024-07-02	$2.66	$2.78	$2.64	$2.75	$2.75	27,084,642
2024-07-01	$2.65	$2.71	$2.60	$2.64	$2.64	16,875,136
2024-06-28	$2.67	$2.72	$2.58	$2.61	$2.61	26,236,526
2024-06-27	$2.63	$2.70	$2.56	$2.67	$2.67	14,962,180
2024-06-26	$2.59	$2.69	$2.55	$2.60	$2.60	30,850,354
2024-06-25	$2.55	$2.57	$2.48	$2.50	$2.50	19,814,367
2024-06-24	$2.50	$2.57	$2.49	$2.56	$2.56	13,840,747
2024-06-21	$2.53	$2.54	$2.48	$2.49	$2.49	20,813,023
2024-06-20	$2.52	$2.57	$2.50	$2.54	$2.54	12,942,879
2024-06-18	$2.59	$2.62	$2.55	$2.57	$2.57	10,473,434
2024-06-17	$2.54	$2.62	$2.52	$2.61	$2.61	14,552,107
2024-06-14	$2.52	$2.54	$2.49	$2.52	$2.52	16,205,889
2024-06-13	$2.66	$2.69	$2.50	$2.54	$2.54	26,294,643
2024-06-12	$2.72	$2.76	$2.63	$2.65	$2.65	20,143,810
2024-06-11	$2.71	$2.73	$2.65	$2.66	$2.66	12,990,326
2024-06-10	$2.73	$2.75	$2.68	$2.73	$2.73	13,516,956
2024-06-07	$2.73	$2.76	$2.70	$2.73	$2.73	16,984,625
2024-06-06	$2.79	$2.88	$2.77	$2.79	$2.79	20,190,841
2024-06-05	$2.86	$2.89	$2.76	$2.79	$2.79	27,567,653
2024-06-04	$2.82	$2.87	$2.80	$2.85	$2.85	12,013,650
2024-06-03	$2.88	$2.99	$2.82	$2.83	$2.83	21,495,502
2024-05-31	$2.85	$2.92	$2.77	$2.84	$2.84	18,357,409
2024-05-30	$2.76	$2.89	$2.75	$2.88	$2.88	20,034,759
2024-05-29	$2.67	$2.79	$2.65	$2.75	$2.75	19,762,531
2024-05-28	$2.82	$2.88	$2.73	$2.74	$2.74	24,497,442
2024-05-24	$2.74	$2.79	$2.61	$2.78	$2.78	23,981,519
2024-05-23	$2.88	$2.89	$2.70	$2.72	$2.72	20,402,203
2024-05-22	$2.81	$2.91	$2.78	$2.89	$2.89	15,002,815
2024-05-21	$2.85	$2.95	$2.80	$2.84	$2.84	19,251,844
2024-05-20	$2.80	$2.90	$2.79	$2.85	$2.85	19,119,306
2024-05-17	$2.86	$2.87	$2.71	$2.84	$2.84	28,836,965
2024-05-16	$2.90	$2.98	$2.86	$2.88	$2.88	23,135,643
2024-05-15	$3.17	$3.20	$2.85	$2.90	$2.90	35,369,953
2024-05-14	$3.01	$3.35	$2.98	$3.12	$3.12	78,057,942
2024-05-13	$2.69	$3.07	$2.68	$2.81	$2.81	42,695,211
2024-05-10	$2.71	$2.75	$2.60	$2.66	$2.66	19,355,348
2024-05-09	$2.70	$2.74	$2.67	$2.70	$2.70	14,282,121
2024-05-08	$2.63	$2.71	$2.60	$2.71	$2.71	21,362,185
2024-05-07	$2.80	$2.84	$2.58	$2.62	$2.62	37,504,321
2024-05-06	$2.82	$3.09	$2.81	$3.05	$3.05	48,207,917
2024-05-03	$2.84	$2.89	$2.73	$2.79	$2.79	17,083,278
2024-05-02	$2.66	$2.79	$2.57	$2.78	$2.78	23,552,968
2024-05-01	$2.50	$2.67	$2.49	$2.62	$2.62	25,887,874
2024-04-30	$2.45	$2.56	$2.42	$2.55	$2.55	18,106,128
2024-04-29	$2.51	$2.58	$2.39	$2.50	$2.50	20,024,515
2024-04-26	$2.48	$2.53	$2.43	$2.46	$2.46	13,041,757
2024-04-25	$2.49	$2.54	$2.40	$2.45	$2.45	14,619,458
2024-04-24	$2.53	$2.60	$2.48	$2.55	$2.55	22,947,512
2024-04-23	$2.31	$2.54	$2.29	$2.52	$2.52	24,752,566
2024-04-22	$2.39	$2.40	$2.31	$2.38	$2.38	20,338,748
2024-04-19	$2.41	$2.48	$2.40	$2.45	$2.45	15,078,140
2024-04-18	$2.40	$2.55	$2.36	$2.44	$2.44	20,588,594
2024-04-17	$2.42	$2.47	$2.40	$2.42	$2.42	12,901,576
2024-04-16	$2.40	$2.46	$2.35	$2.40	$2.40	16,577,041
2024-04-15	$2.51	$2.52	$2.40	$2.43	$2.43	19,381,490
2024-04-12	$2.50	$2.53	$2.42	$2.49	$2.49	18,753,069
2024-04-11	$2.67	$2.69	$2.50	$2.50	$2.50	28,981,959
2024-04-10	$2.62	$2.68	$2.60	$2.65	$2.65	18,486,502
2024-04-09	$2.68	$2.80	$2.62	$2.70	$2.70	20,085,313
2024-04-08	$2.65	$2.73	$2.63	$2.64	$2.64	18,277,715
2024-04-05	$2.65	$2.67	$2.56	$2.61	$2.61	19,165,242
2024-04-04	$2.80	$2.81	$2.60	$2.65	$2.65	30,670,027
2024-04-03	$2.74	$2.82	$2.71	$2.75	$2.75	13,446,327
2024-04-02	$2.78	$2.79	$2.68	$2.76	$2.76	18,466,743
2024-04-01	$2.89	$2.91	$2.81	$2.86	$2.86	16,775,974
2024-03-28	$2.94	$3.01	$2.83	$2.85	$2.85	21,136,747
2024-03-27	$2.79	$3.07	$2.74	$2.97	$2.97	46,084,262
2024-03-26	$2.98	$2.99	$2.75	$2.76	$2.76	35,514,643
2024-03-25	$3.15	$3.35	$2.90	$2.92	$2.92	104,447,283
2024-03-22	$2.82	$2.85	$2.71	$2.77	$2.77	21,780,304
2024-03-21	$2.80	$2.88	$2.72	$2.86	$2.86	22,113,886
2024-03-20	$2.71	$2.84	$2.66	$2.79	$2.79	19,854,717
2024-03-19	$2.73	$2.79	$2.66	$2.70	$2.70	19,369,745
2024-03-18	$2.78	$2.79	$2.66	$2.75	$2.75	19,332,845
2024-03-15	$2.68	$2.78	$2.66	$2.70	$2.70	23,453,127
2024-03-14	$2.80	$2.81	$2.59	$2.63	$2.63	34,211,963
2024-03-13	$2.91	$3.00	$2.78	$2.80	$2.80	20,383,609
2024-03-12	$3.03	$3.04	$2.91	$2.92	$2.92	24,140,672
2024-03-11	$3.10	$3.15	$2.98	$2.99	$2.99	28,005,816
2024-03-08	$3.14	$3.24	$3.05	$3.10	$3.10	27,248,549
2024-03-07	$3.22	$3.22	$3.10	$3.12	$3.12	22,787,943
2024-03-06	$3.17	$3.27	$3.10	$3.19	$3.19	23,010,348
2024-03-05	$3.10	$3.23	$3.07	$3.18	$3.18	23,665,232
2024-03-04	$3.33	$3.36	$3.10	$3.21	$3.21	33,635,062
2024-03-01	$3.31	$3.44	$3.25	$3.33	$3.33	21,995,227
2024-02-29	$3.27	$3.35	$3.15	$3.30	$3.30	81,037,895
2024-02-28	$3.13	$3.35	$3.06	$3.23	$3.23	28,034,449
2024-02-27	$3.24	$3.24	$3.10	$3.17	$3.17	22,868,326
2024-02-26	$3.04	$3.30	$3.01	$3.15	$3.15	36,754,935
2024-02-23	$3.03	$3.08	$2.89	$3.02	$3.02	28,480,633
2024-02-22	$3.41	$3.46	$2.88	$3.08	$3.08	70,926,114
2024-02-21	$3.60	$3.77	$3.57	$3.70	$3.70	29,071,363
2024-02-20	$3.71	$3.81	$3.50	$3.68	$3.68	23,686,882
2024-02-16	$3.59	$3.92	$3.58	$3.71	$3.71	34,302,812
2024-02-15	$3.43	$3.73	$3.41	$3.63	$3.63	31,130,009
2024-02-14	$3.40	$3.48	$3.34	$3.45	$3.45	16,784,900
2024-02-13	$3.46	$3.46	$3.26	$3.32	$3.32	27,307,778
2024-02-12	$3.50	$3.78	$3.46	$3.59	$3.59	28,145,374
2024-02-09	$3.54	$3.66	$3.40	$3.52	$3.52	23,825,660
2024-02-08	$3.40	$3.55	$3.31	$3.51	$3.51	21,899,613
2024-02-07	$3.55	$3.58	$3.35	$3.38	$3.38	25,464,659
2024-02-06	$3.18	$3.52	$3.11	$3.50	$3.50	36,231,238
2024-02-05	$3.26	$3.30	$3.12	$3.22	$3.22	28,701,552
2024-02-02	$3.30	$3.34	$3.11	$3.31	$3.31	42,072,679
2024-02-01	$3.52	$3.64	$3.21	$3.42	$3.42	44,843,462
2024-01-31	$3.51	$3.77	$3.35	$3.38	$3.38	64,284,326
2024-01-30	$3.27	$3.82	$3.15	$3.46	$3.46	100,996,936
2024-01-29	$2.75	$3.41	$2.67	$3.37	$3.37	124,313,286
2024-01-26	$2.68	$2.72	$2.62	$2.65	$2.65	21,999,652
2024-01-25	$2.72	$2.73	$2.56	$2.66	$2.66	47,186,347
2024-01-24	$3.15	$3.15	$2.78	$2.82	$2.82	43,432,515
2024-01-23	$2.98	$3.08	$2.88	$3.03	$3.03	55,069,752
2024-01-22	$2.74	$2.96	$2.68	$2.83	$2.83	48,431,767
2024-01-19	$2.66	$2.85	$2.54	$2.71	$2.71	51,707,867
2024-01-18	$2.86	$2.86	$2.55	$2.65	$2.65	58,278,223
2024-01-17	$2.80	$2.83	$2.71	$2.78	$2.78	44,044,080
2024-01-16	$3.03	$3.03	$2.85	$2.88	$2.88	53,223,858
2024-01-12	$3.18	$3.29	$2.97	$3.01	$3.01	63,931,405
2024-01-11	$3.48	$3.49	$3.15	$3.26	$3.26	61,985,740
2024-01-10	$3.70	$3.70	$3.40	$3.41	$3.41	43,835,929
2024-01-09	$3.78	$3.79	$3.61	$3.62	$3.62	32,650,043
2024-01-08	$3.83	$3.86	$3.71	$3.80	$3.80	24,779,106
2024-01-05	$3.88	$3.95	$3.76	$3.78	$3.78	29,311,771
2024-01-04	$3.97	$3.99	$3.85	$3.89	$3.89	30,221,983
2024-01-03	$4.10	$4.12	$3.95	$3.96	$3.96	40,452,437
2024-01-02	$4.17	$4.29	$4.11	$4.15	$4.15	28,360,775
2023-12-29	$4.27	$4.28	$4.13	$4.21	$4.21	36,869,506
2023-12-28	$4.31	$4.38	$4.22	$4.26	$4.26	25,931,220
2023-12-27	$4.40	$4.40	$4.26	$4.32	$4.32	21,510,007
2023-12-26	$4.33	$4.49	$4.30	$4.34	$4.34	21,323,430
2023-12-22	$4.32	$4.38	$4.25	$4.26	$4.26	21,366,242
2023-12-21	$4.40	$4.47	$4.32	$4.33	$4.33	17,464,474
2023-12-20	$4.67	$4.69	$4.24	$4.26	$4.26	43,899,434
2023-12-19	$4.77	$4.84	$4.71	$4.72	$4.72	22,615,680
2023-12-18	$4.78	$4.83	$4.66	$4.73	$4.73	30,260,081
2023-12-15	$5.22	$5.26	$4.75	$4.77	$4.77	188,873,968
2023-12-14	$4.60	$5.31	$4.58	$5.14	$5.14	91,742,613
2023-12-13	$4.25	$4.59	$4.15	$4.49	$4.49	38,524,850
2023-12-12	$4.47	$4.50	$4.09	$4.22	$4.22	45,313,939
2023-12-11	$4.51	$4.74	$4.50	$4.61	$4.61	36,944,549
2023-12-08	$4.47	$4.75	$4.44	$4.73	$4.73	34,653,287
2023-12-07	$4.44	$4.64	$4.32	$4.48	$4.48	29,730,095
2023-12-06	$4.29	$4.71	$4.26	$4.40	$4.40	41,593,537
2023-12-05	$4.35	$4.40	$4.18	$4.19	$4.19	20,803,150
2023-12-04	$4.31	$4.53	$4.25	$4.36	$4.36	20,356,195
2023-12-01	$4.17	$4.48	$4.16	$4.33	$4.33	29,910,366
2023-11-30	$4.42	$4.44	$4.14	$4.22	$4.22	26,417,099
2023-11-29	$4.42	$4.57	$4.31	$4.36	$4.36	22,349,292
2023-11-28	$4.17	$4.42	$3.98	$4.40	$4.40	39,296,107
2023-11-27	$4.18	$4.23	$4.10	$4.19	$4.19	19,541,737
2023-11-24	$4.22	$4.33	$4.18	$4.24	$4.24	12,912,557
2023-11-22	$4.23	$4.28	$4.11	$4.20	$4.20	18,113,747
2023-11-21	$4.31	$4.38	$4.14	$4.22	$4.22	20,180,433
2023-11-20	$4.26	$4.48	$4.18	$4.34	$4.34	23,565,431
2023-11-17	$4.28	$4.32	$4.15	$4.25	$4.25	25,920,554
2023-11-16	$4.27	$4.38	$4.13	$4.28	$4.28	31,549,108
2023-11-15	$4.19	$4.38	$4.18	$4.22	$4.22	26,063,700
2023-11-14	$4.12	$4.33	$4.11	$4.17	$4.17	29,570,762
2023-11-13	$3.77	$4.04	$3.71	$3.97	$3.97	28,480,929
2023-11-10	$3.77	$3.80	$3.62	$3.80	$3.80	27,975,440
2023-11-09	$3.97	$4.04	$3.72	$3.76	$3.76	36,610,396
2023-11-08	$4.06	$4.11	$3.87	$3.95	$3.95	51,871,889
2023-11-07	$4.33	$4.35	$4.21	$4.30	$4.30	25,579,482
2023-11-06	$4.71	$4.71	$4.25	$4.32	$4.32	24,965,306
2023-11-03	$4.66	$4.85	$4.55	$4.62	$4.62	31,463,968
2023-11-02	$4.13	$4.62	$4.12	$4.54	$4.54	47,135,748
2023-11-01	$4.13	$4.14	$3.96	$4.05	$4.05	21,911,584
2023-10-31	$4.07	$4.18	$4.04	$4.12	$4.12	20,320,210
2023-10-30	$4.10	$4.14	$4.00	$4.07	$4.07	18,462,867
2023-10-27	$4.11	$4.17	$4.01	$4.04	$4.04	16,846,279
2023-10-26	$4.12	$4.18	$3.98	$4.07	$4.07	29,818,139
2023-10-25	$4.21	$4.33	$4.17	$4.17	$4.17	21,024,015
2023-10-24	$4.38	$4.49	$4.21	$4.24	$4.24	27,605,830
2023-10-23	$4.24	$4.47	$4.14	$4.34	$4.34	26,779,356
2023-10-20	$4.33	$4.44	$4.25	$4.28	$4.28	27,148,832
2023-10-19	$4.49	$4.49	$4.30	$4.34	$4.34	36,199,868
2023-10-18	$4.94	$4.98	$4.51	$4.53	$4.53	57,895,489
2023-10-17	$4.92	$5.23	$4.90	$5.00	$5.00	47,744,143
2023-10-16	$5.17	$5.38	$5.13	$5.28	$5.28	23,163,676
2023-10-13	$5.08	$5.16	$4.99	$5.16	$5.16	19,609,193
2023-10-12	$5.28	$5.35	$5.04	$5.07	$5.07	24,527,215
2023-10-11	$5.38	$5.48	$5.23	$5.34	$5.34	25,534,935
2023-10-10	$5.01	$5.46	$4.99	$5.44	$5.44	38,610,933
2023-10-09	$5.00	$5.14	$4.87	$5.03	$5.03	32,408,468
2023-10-06	$5.11	$5.21	$5.04	$5.13	$5.13	29,056,909
2023-10-05	$5.48	$5.50	$5.03	$5.16	$5.16	43,996,930
2023-10-04	$5.46	$5.58	$5.35	$5.56	$5.56	20,382,178
2023-10-03	$5.47	$5.50	$5.35	$5.38	$5.38	18,246,351
2023-10-02	$5.57	$5.68	$5.46	$5.54	$5.54	20,221,812
2023-09-29	$5.60	$5.70	$5.50	$5.59	$5.59	31,028,810
2023-09-28	$5.46	$5.62	$5.34	$5.53	$5.53	25,647,159
2023-09-27	$5.49	$5.56	$5.32	$5.46	$5.46	29,318,482
2023-09-26	$5.18	$5.39	$5.12	$5.31	$5.31	29,840,614
2023-09-25	$5.14	$5.19	$4.97	$5.13	$5.13	24,208,450
2023-09-22	$5.25	$5.33	$5.07	$5.11	$5.11	28,561,230
2023-09-21	$5.35	$5.37	$5.17	$5.17	$5.17	31,892,379
2023-09-20	$5.57	$5.63	$5.45	$5.45	$5.45	18,801,032
2023-09-19	$5.65	$5.67	$5.44	$5.50	$5.50	27,866,710
2023-09-18	$5.87	$5.90	$5.61	$5.64	$5.64	27,839,525
2023-09-15	$6.03	$6.12	$5.86	$5.92	$5.92	31,355,424
2023-09-14	$5.89	$6.06	$5.85	$6.01	$6.01	20,019,969
2023-09-13	$5.89	$5.95	$5.82	$5.87	$5.87	12,796,500
2023-09-12	$5.83	$6.02	$5.74	$5.91	$5.91	21,084,238
2023-09-11	$5.93	$6.02	$5.64	$5.84	$5.84	31,971,506
2023-09-08	$5.99	$6.00	$5.80	$5.84	$5.84	25,583,943
2023-09-07	$6.03	$6.06	$5.92	$6.00	$6.00	20,888,812
2023-09-06	$6.28	$6.38	$6.05	$6.14	$6.14	22,673,519
2023-09-05	$6.29	$6.45	$6.22	$6.30	$6.30	23,261,055
2023-09-01	$6.29	$6.41	$6.19	$6.36	$6.36	20,524,742
2023-08-31	$6.41	$6.42	$6.15	$6.28	$6.28	26,180,252
2023-08-30	$6.25	$6.41	$6.22	$6.36	$6.36	16,113,028
2023-08-29	$6.13	$6.44	$6.04	$6.33	$6.33	24,580,009
2023-08-28	$6.07	$6.20	$5.98	$6.15	$6.15	20,720,415
2023-08-25	$5.89	$6.06	$5.82	$6.02	$6.02	25,687,587
2023-08-24	$6.09	$6.11	$5.80	$5.86	$5.86	32,398,750
2023-08-23	$6.03	$6.20	$6.00	$6.07	$6.07	26,033,533
2023-08-22	$6.25	$6.31	$5.97	$6.07	$6.07	29,256,216
2023-08-21	$6.22	$6.36	$6.16	$6.26	$6.26	19,787,930
2023-08-18	$6.10	$6.24	$6.05	$6.18	$6.18	22,508,308
2023-08-17	$6.38	$6.48	$6.23	$6.23	$6.23	25,233,610
2023-08-16	$6.36	$6.45	$6.25	$6.34	$6.34	25,944,984
2023-08-15	$6.70	$6.80	$6.35	$6.41	$6.41	30,110,490
2023-08-14	$6.54	$6.78	$6.39	$6.77	$6.77	25,870,231
2023-08-11	$6.59	$6.72	$6.49	$6.64	$6.64	26,917,754
2023-08-10	$7.19	$7.20	$6.71	$6.78	$6.78	44,069,471
2023-08-09	$6.98	$7.30	$6.78	$7.08	$7.08	52,187,300
2023-08-08	$6.42	$7.24	$6.20	$7.19	$7.19	89,780,000
2023-08-07	$6.70	$6.71	$6.18	$6.41	$6.41	56,650,144
2023-08-04	$6.95	$6.96	$6.61	$6.62	$6.62	33,869,971
2023-08-03	$6.84	$7.03	$6.82	$6.89	$6.89	25,643,192
2023-08-02	$7.05	$7.09	$6.74	$6.89	$6.89	45,789,037
2023-08-01	$7.47	$7.47	$7.16	$7.27	$7.27	38,156,789
2023-07-31	$7.54	$7.75	$7.41	$7.61	$7.61	47,025,162
2023-07-28	$7.06	$7.54	$6.99	$7.47	$7.47	68,241,072
2023-07-27	$7.25	$7.45	$6.87	$6.89	$6.89	42,823,598
2023-07-26	$6.87	$7.29	$6.86	$7.17	$7.17	44,303,350
2023-07-25	$7.22	$7.28	$6.83	$6.84	$6.84	33,519,451
2023-07-24	$6.90	$7.26	$6.82	$7.17	$7.17	41,743,051
2023-07-21	$7.07	$7.15	$6.67	$6.87	$6.87	87,169,004
2023-07-20	$7.17	$7.17	$6.83	$6.92	$6.92	47,132,099
2023-07-19	$7.14	$7.70	$7.13	$7.25	$7.25	66,654,794
2023-07-18	$7.04	$7.28	$6.94	$7.04	$7.04	38,237,777
2023-07-17	$6.77	$7.11	$6.60	$7.03	$7.03	42,128,668
2023-07-14	$7.13	$7.20	$6.67	$6.70	$6.70	55,472,102
2023-07-13	$7.17	$7.42	$7.10	$7.12	$7.12	50,570,494
2023-07-12	$7.74	$7.89	$7.08	$7.16	$7.16	122,623,181
2023-07-11	$8.00	$8.37	$7.87	$8.12	$8.12	57,013,657
2023-07-10	$7.64	$7.97	$7.24	$7.93	$7.93	65,947,528
2023-07-07	$7.10	$7.73	$7.08	$7.45	$7.45	75,916,194
2023-07-06	$7.22	$7.28	$6.86	$7.08	$7.08	44,572,161
2023-07-05	$7.41	$7.53	$7.15	$7.41	$7.41	53,576,831
2023-07-03	$7.06	$7.44	$7.00	$7.39	$7.39	53,572,874
2023-06-30	$7.02	$7.18	$6.64	$6.89	$6.89	73,348,891
2023-06-29	$6.48	$6.94	$6.41	$6.88	$6.88	72,430,493
2023-06-28	$6.09	$6.54	$6.03	$6.42	$6.42	68,546,354
2023-06-27	$5.79	$6.15	$5.56	$6.10	$6.10	74,181,422
2023-06-26	$6.01	$6.28	$5.55	$5.55	$5.55	108,379,559
2023-06-23	$5.65	$5.75	$5.46	$5.47	$5.47	62,252,562
2023-06-22	$6.07	$6.08	$5.72	$5.73	$5.73	47,898,071
2023-06-21	$6.30	$6.31	$6.00	$6.05	$6.05	49,954,056
2023-06-20	$6.53	$6.58	$6.26	$6.32	$6.32	32,733,094
2023-06-16	$6.61	$6.76	$6.44	$6.48	$6.48	45,154,399
2023-06-15	$6.39	$6.75	$6.33	$6.59	$6.59	41,955,524
2023-06-14	$6.61	$6.66	$6.34	$6.40	$6.40	37,444,353
2023-06-13	$6.37	$6.66	$6.23	$6.55	$6.55	64,473,524
2023-06-12	$6.31	$6.52	$6.23	$6.27	$6.27	38,628,922
2023-06-09	$6.35	$6.40	$6.13	$6.21	$6.21	35,958,627
2023-06-08	$6.63	$6.70	$6.26	$6.28	$6.28	50,227,960
2023-06-07	$6.90	$6.93	$6.40	$6.40	$6.40	46,769,215
2023-06-06	$6.55	$6.91	$6.53	$6.90	$6.90	42,389,696
2023-06-05	$6.59	$6.61	$6.33	$6.59	$6.59	35,903,301
2023-06-02	$6.55	$6.61	$6.39	$6.60	$6.60	52,420,587
2023-06-01	$6.78	$6.82	$6.20	$6.50	$6.50	161,052,837
2023-05-31	$7.67	$7.81	$7.49	$7.76	$7.76	27,529,540
2023-05-30	$7.95	$8.10	$7.63	$7.71	$7.71	13,985,954
2023-05-26	$7.59	$7.99	$7.52	$7.87	$7.87	14,524,843
2023-05-25	$7.46	$7.67	$7.38	$7.61	$7.61	11,102,939
2023-05-24	$7.46	$7.54	$7.30	$7.49	$7.49	8,218,913
2023-05-23	$7.52	$7.94	$7.50	$7.55	$7.55	14,970,185
2023-05-22	$7.20	$7.76	$7.07	$7.65	$7.65	17,318,686
2023-05-19	$7.28	$7.51	$7.13	$7.18	$7.18	14,377,180
2023-05-18	$7.17	$7.29	$7.11	$7.29	$7.29	10,090,257
2023-05-17	$7.03	$7.24	$6.93	$7.23	$7.23	12,547,251
2023-05-16	$7.10	$7.18	$6.97	$6.98	$6.98	11,197,058
2023-05-15	$7.08	$7.19	$6.95	$7.17	$7.17	11,608,797
2023-05-12	$7.09	$7.18	$6.89	$7.04	$7.04	14,059,385
2023-05-11	$7.16	$7.29	$6.95	$7.06	$7.06	15,402,340
2023-05-10	$7.37	$7.46	$7.15	$7.16	$7.16	18,580,447
2023-05-09	$6.91	$7.35	$6.85	$7.28	$7.28	29,222,516
2023-05-08	$7.75	$7.80	$7.26	$7.71	$7.71	29,869,423
2023-05-05	$7.50	$7.82	$7.46	$7.73	$7.73	16,529,196
2023-05-04	$7.47	$7.54	$7.26	$7.38	$7.38	9,703,702
2023-05-03	$7.27	$7.65	$7.21	$7.41	$7.41	12,392,098
2023-05-02	$7.36	$7.43	$7.10	$7.27	$7.27	13,079,609
2023-05-01	$7.94	$7.94	$7.29	$7.32	$7.32	15,072,522
2023-04-28	$7.95	$8.07	$7.75	$7.94	$7.94	15,816,382
2023-04-27	$7.34	$8.28	$7.33	$8.17	$8.17	32,677,083
2023-04-26	$6.84	$7.84	$6.73	$7.22	$7.22	33,089,772
2023-04-25	$6.91	$6.96	$6.64	$6.74	$6.74	17,767,672
2023-04-24	$7.04	$7.22	$6.96	$7.00	$7.00	10,872,317
2023-04-21	$7.13	$7.13	$6.86	$7.03	$7.03	13,171,864
2023-04-20	$7.33	$7.53	$7.03	$7.07	$7.07	22,642,286
2023-04-19	$7.65	$7.70	$7.48	$7.62	$7.62	16,219,456
2023-04-18	$8.02	$8.08	$7.75	$7.83	$7.83	10,167,366
2023-04-17	$7.73	$7.97	$7.59	$7.95	$7.95	13,545,474
2023-04-14	$7.67	$7.77	$7.45	$7.73	$7.73	30,486,230
2023-04-13	$8.17	$8.38	$8.16	$8.25	$8.25	9,609,532
2023-04-12	$8.64	$8.87	$8.06	$8.13	$8.13	14,102,277
2023-04-11	$8.08	$8.69	$8.06	$8.46	$8.46	20,643,703
2023-04-10	$7.60	$8.07	$7.43	$8.03	$8.03	11,520,890
2023-04-06	$7.63	$7.87	$7.48	$7.70	$7.70	8,154,591
2023-04-05	$7.78	$7.79	$7.52	$7.70	$7.70	10,999,824
2023-04-04	$7.93	$8.00	$7.65	$7.90	$7.90	11,125,782
2023-04-03	$7.95	$8.06	$7.65	$7.90	$7.90	12,010,139
2023-03-31	$7.68	$8.20	$7.57	$8.04	$8.04	19,553,553
2023-03-30	$7.77	$7.88	$7.60	$7.62	$7.62	10,953,506
2023-03-29	$7.65	$7.73	$7.17	$7.70	$7.70	30,158,048
2023-03-28	$8.11	$8.24	$7.41	$7.55	$7.55	20,200,222
2023-03-27	$8.30	$8.30	$8.09	$8.14	$8.14	11,466,004
2023-03-24	$8.02	$8.31	$7.99	$8.19	$8.19	8,245,412
2023-03-23	$8.11	$8.30	$8.01	$8.19	$8.19	12,067,331
2023-03-22	$8.20	$8.32	$7.90	$7.93	$7.93	15,098,633
2023-03-21	$7.85	$8.31	$7.81	$8.19	$8.19	17,486,422
2023-03-20	$7.46	$7.83	$7.28	$7.70	$7.70	13,236,023
2023-03-17	$7.68	$7.84	$7.37	$7.69	$7.69	28,236,488
2023-03-16	$7.37	$7.87	$7.33	$7.83	$7.83	17,115,666
2023-03-15	$7.35	$7.53	$7.23	$7.40	$7.40	17,736,162
2023-03-14	$7.92	$8.03	$7.49	$7.54	$7.54	18,241,253
2023-03-13	$7.58	$7.95	$7.33	$7.84	$7.84	17,990,516
2023-03-10	$8.02	$8.23	$7.69	$7.87	$7.87	16,763,400
2023-03-09	$8.25	$8.34	$7.97	$8.00	$8.00	19,967,857
2023-03-08	$8.24	$8.44	$8.15	$8.34	$8.34	10,208,015
2023-03-07	$8.70	$8.71	$8.27	$8.31	$8.31	17,533,471
2023-03-06	$9.00	$9.18	$8.82	$8.82	$8.82	13,716,866
2023-03-03	$8.67	$9.10	$8.63	$8.94	$8.94	19,535,305
2023-03-02	$8.39	$8.63	$8.13	$8.53	$8.53	16,345,227
2023-03-01	$8.97	$9.06	$8.35	$8.62	$8.62	22,734,912
2023-02-28	$8.72	$9.26	$8.72	$9.13	$9.13	23,496,097
2023-02-27	$8.50	$8.85	$8.42	$8.76	$8.76	17,714,651
2023-02-24	$8.38	$8.55	$8.17	$8.51	$8.51	27,562,643
2023-02-23	$8.63	$8.89	$8.10	$8.79	$8.79	66,382,646
2023-02-22	$10.04	$10.22	$9.82	$9.98	$9.98	26,981,542
2023-02-21	$10.74	$10.74	$9.81	$9.90	$9.90	23,461,549
2023-02-17	$10.59	$10.95	$10.35	$10.93	$10.93	15,798,417
2023-02-16	$11.00	$11.27	$10.62	$10.63	$10.63	22,168,075
2023-02-15	$10.28	$11.07	$10.10	$11.01	$11.01	23,359,201
2023-02-14	$10.01	$10.44	$9.83	$10.33	$10.33	17,868,226
2023-02-13	$9.96	$10.23	$9.64	$10.20	$10.20	14,305,167
2023-02-10	$10.46	$10.46	$9.74	$10.03	$10.03	23,229,204
2023-02-09	$11.72	$11.72	$10.20	$10.31	$10.31	33,517,890
2023-02-08	$11.46	$12.15	$11.40	$11.53	$11.53	21,528,948
2023-02-07	$11.81	$11.88	$11.11	$11.57	$11.57	29,247,178
2023-02-06	$11.68	$12.13	$11.60	$11.96	$11.96	26,373,698
2023-02-03	$11.70	$12.65	$11.44	$11.62	$11.62	30,090,765
2023-02-02	$12.20	$13.04	$11.86	$12.07	$12.07	71,458,690
2023-02-01	$11.52	$12.14	$11.08	$11.85	$11.85	42,035,366
2023-01-31	$11.53	$12.25	$11.24	$11.69	$11.69	50,844,447
2023-01-30	$13.03	$13.08	$11.58	$11.75	$11.75	114,340,294
2023-01-27	$8.99	$17.81	$8.91	$12.87	$12.87	208,145,220
2023-01-26	$9.30	$9.38	$8.62	$9.00	$9.00	26,298,941
2023-01-25	$8.32	$8.88	$8.21	$8.87	$8.87	22,676,472
2023-01-24	$8.64	$9.06	$8.52	$8.60	$8.60	25,868,854
2023-01-23	$8.00	$8.90	$7.99	$8.82	$8.82	37,913,497
2023-01-20	$7.48	$7.82	$7.43	$7.82	$7.82	20,804,184
2023-01-19	$8.01	$8.07	$7.40	$7.45	$7.45	29,192,199
2023-01-18	$8.19	$8.34	$7.86	$8.16	$8.16	24,861,747
2023-01-17	$8.16	$8.32	$7.92	$8.05	$8.05	21,989,979
2023-01-13	$7.95	$8.18	$7.75	$8.15	$8.15	29,230,428
2023-01-12	$8.38	$8.47	$7.80	$8.31	$8.31	45,046,863
2023-01-11	$7.22	$8.00	$7.07	$7.93	$7.93	44,543,067
2023-01-10	$6.86	$7.22	$6.73	$7.19	$7.19	25,980,588
2023-01-09	$6.49	$6.98	$6.38	$6.78	$6.78	27,341,984
2023-01-06	$6.15	$6.43	$6.09	$6.36	$6.36	24,539,337
2023-01-05	$6.34	$6.39	$6.17	$6.25	$6.25	21,449,721
2023-01-04	$6.25	$6.72	$6.15	$6.48	$6.48	26,173,377
2023-01-03	$6.97	$7.07	$6.14	$6.17	$6.17	31,442,213
2022-12-30	$6.55	$6.83	$6.52	$6.83	$6.83	22,489,784
2022-12-29	$6.60	$6.90	$6.48	$6.70	$6.70	26,601,588
2022-12-28	$6.25	$6.64	$6.22	$6.38	$6.38	27,973,140
2022-12-27	$6.61	$6.61	$6.18	$6.20	$6.20	35,811,180
2022-12-23	$6.88	$6.90	$6.59	$6.70	$6.70	22,584,947
2022-12-22	$7.12	$7.17	$6.63	$6.89	$6.89	35,161,346
2022-12-21	$7.39	$7.39	$7.15	$7.18	$7.18	26,956,149
2022-12-20	$7.57	$7.89	$7.22	$7.23	$7.23	42,410,703
2022-12-19	$7.35	$7.37	$7.05	$7.23	$7.23	22,954,065
2022-12-16	$7.41	$7.62	$7.19	$7.37	$7.37	41,837,822
2022-12-15	$7.71	$7.82	$7.43	$7.45	$7.45	31,343,417
2022-12-14	$7.96	$7.97	$7.59	$7.68	$7.68	29,881,890
2022-12-13	$8.70	$8.96	$7.94	$7.99	$7.99	40,408,081
2022-12-12	$8.54	$8.59	$8.13	$8.28	$8.28	26,159,763
2022-12-09	$8.53	$8.69	$8.14	$8.68	$8.68	43,064,562
2022-12-08	$8.62	$8.84	$8.41	$8.68	$8.68	24,855,926
2022-12-07	$8.50	$8.74	$8.29	$8.61	$8.61	23,782,337
2022-12-06	$9.52	$9.52	$8.54	$8.65	$8.65	39,132,222
2022-12-05	$10.11	$10.19	$9.40	$9.43	$9.43	25,821,780
2022-12-02	$9.64	$10.17	$9.55	$10.15	$10.15	27,456,297
2022-12-01	$10.11	$10.24	$9.57	$9.83	$9.83	27,314,295
2022-11-30	$9.86	$10.36	$9.84	$10.14	$10.14	69,551,915
2022-11-29	$10.05	$10.07	$9.70	$9.76	$9.76	19,666,561
2022-11-28	$9.99	$10.19	$9.83	$9.85	$9.85	24,186,889
2022-11-25	$10.27	$10.28	$9.97	$10.02	$10.02	12,414,213
2022-11-23	$10.24	$10.35	$10.05	$10.25	$10.25	18,478,572
2022-11-22	$10.39	$10.39	$9.98	$10.13	$10.13	23,082,776
2022-11-21	$11.11	$11.11	$10.25	$10.31	$10.31	32,052,726
2022-11-18	$11.58	$11.66	$11.09	$11.26	$11.26	14,755,863
2022-11-17	$11.24	$11.49	$11.03	$11.46	$11.46	18,377,405
2022-11-16	$12.30	$12.30	$11.32	$11.37	$11.37	22,067,832
2022-11-15	$12.72	$12.82	$12.30	$12.36	$12.36	21,744,994
2022-11-14	$12.88	$12.96	$12.10	$12.21	$12.21	18,403,840
2022-11-11	$12.13	$13.18	$12.07	$12.91	$12.91	29,191,481
2022-11-10	$12.01	$12.34	$11.37	$12.11	$12.11	42,825,678
2022-11-09	$12.49	$12.53	$10.89	$11.21	$11.21	52,598,513
2022-11-08	$13.91	$14.04	$13.07	$13.50	$13.50	23,031,454
2022-11-07	$14.05	$14.20	$13.21	$13.85	$13.85	16,367,960
2022-11-04	$14.04	$14.34	$13.30	$13.89	$13.89	19,218,421
2022-11-03	$13.23	$14.08	$13.15	$13.64	$13.64	10,715,253
2022-11-02	$13.67	$14.35	$13.32	$13.34	$13.34	14,289,032
2022-11-01	$14.67	$14.84	$13.60	$13.62	$13.62	14,636,463
2022-10-31	$14.16	$14.68	$14.05	$14.29	$14.29	24,662,345
2022-10-28	$13.79	$14.30	$13.65	$14.23	$14.23	12,837,097
2022-10-27	$14.05	$14.38	$13.68	$13.79	$13.79	11,174,021
2022-10-26	$13.74	$14.52	$13.62	$13.91	$13.91	15,090,408
2022-10-25	$12.90	$14.17	$12.90	$13.92	$13.92	22,487,620
2022-10-24	$13.17	$13.18	$12.53	$12.80	$12.80	14,457,683
2022-10-21	$12.46	$13.42	$12.28	$13.31	$13.31	17,222,209
2022-10-20	$12.71	$13.10	$12.36	$12.60	$12.60	17,586,540
2022-10-19	$12.85	$12.93	$12.45	$12.64	$12.64	11,501,545
2022-10-18	$12.92	$13.16	$12.52	$13.01	$13.01	16,688,542
2022-10-17	$12.35	$12.92	$12.34	$12.41	$12.41	18,897,345
2022-10-14	$13.18	$13.22	$11.87	$11.89	$11.89	23,536,683
2022-10-13	$12.74	$13.24	$12.38	$13.01	$13.01	20,889,247
2022-10-12	$13.25	$13.50	$12.61	$13.09	$13.09	23,191,808
2022-10-11	$12.43	$13.22	$12.20	$12.65	$12.65	22,025,106
2022-10-10	$13.23	$13.26	$12.29	$12.48	$12.48	20,767,797
2022-10-07	$14.06	$14.18	$13.12	$13.17	$13.17	21,772,496
2022-10-06	$15.02	$15.30	$14.31	$14.41	$14.41	13,163,678
2022-10-05	$14.96	$15.17	$14.51	$14.99	$14.99	11,615,343
2022-10-04	$14.51	$15.68	$14.51	$15.40	$15.40	22,799,936
2022-10-03	$14.00	$14.22	$13.52	$14.09	$14.09	19,230,865
2022-09-30	$14.05	$14.44	$13.87	$13.97	$13.97	12,259,266
2022-09-29	$14.98	$15.00	$13.99	$14.19	$14.19	14,142,116
2022-09-28	$14.52	$15.32	$14.36	$15.22	$15.22	15,089,796
2022-09-27	$14.81	$15.18	$14.15	$14.41	$14.41	20,173,228
2022-09-26	$14.05	$14.65	$13.95	$14.06	$14.06	11,486,250
2022-09-26	$14.05	$14.65	$13.95	$14.06	$14.06	11,486,250
2022-09-23	$14.17	$14.25	$13.58	$14.03	$14.03	18,635,845
2022-09-22	$15.45	$15.58	$14.12	$14.31	$14.31	20,272,878
2022-09-21	$15.39	$16.16	$15.28	$15.56	$15.56	16,880,003
2022-09-20	$15.82	$15.95	$15.23	$15.34	$15.34	12,585,584
2022-09-19	$16.06	$16.41	$15.44	$15.94	$15.94	18,925,115
2022-09-16	$16.13	$17.69	$16.08	$16.18	$16.18	50,642,785
2022-09-15	$16.40	$17.33	$16.34	$16.49	$16.49	18,898,235
2022-09-14	$16.02	$16.88	$15.98	$16.63	$16.63	21,932,173
2022-09-13	$15.81	$16.68	$15.64	$16.10	$16.10	21,307,209
2022-09-12	$15.45	$16.60	$15.31	$16.55	$16.55	24,276,511
2022-09-09	$15.00	$15.42	$14.93	$15.08	$15.08	18,030,651
2022-09-08	$14.46	$14.99	$14.39	$14.99	$14.99	11,854,443
2022-09-07	$14.46	$14.75	$13.86	$14.70	$14.70	17,388,177
2022-09-06	$15.04	$15.13	$14.58	$14.61	$14.61	17,151,518
2022-09-02	$15.47	$15.63	$14.99	$15.16	$15.16	13,695,288
2022-09-01	$15.21	$15.41	$14.79	$15.38	$15.38	13,605,633
2022-08-31	$15.32	$15.52	$14.96	$15.34	$15.34	13,917,192
2022-08-30	$15.80	$15.85	$14.89	$15.15	$15.15	27,308,584
2022-08-29	$16.09	$16.45	$15.86	$16.17	$16.17	7,893,072
2022-08-26	$17.10	$17.28	$16.21	$16.24	$16.24	13,160,279
2022-08-25	$16.70	$17.23	$16.58	$16.98	$16.98	10,480,884
2022-08-24	$16.25	$16.84	$15.96	$16.44	$16.44	11,934,800
2022-08-23	$16.26	$16.44	$15.95	$15.98	$15.98	11,651,131
2022-08-22	$16.78	$16.78	$16.03	$16.10	$16.10	15,375,314
2022-08-19	$17.98	$17.99	$16.69	$16.75	$16.75	26,005,807
2022-08-18	$18.58	$18.60	$18.01	$18.23	$18.23	10,206,406
2022-08-17	$18.66	$18.79	$18.15	$18.46	$18.46	11,017,306
2022-08-16	$18.62	$19.16	$18.18	$18.93	$18.93	12,998,080
2022-08-15	$18.36	$19.08	$18.31	$18.76	$18.76	10,488,252
2022-08-12	$18.25	$18.71	$17.83	$18.66	$18.66	13,906,181
2022-08-11	$18.39	$18.92	$18.02	$18.09	$18.09	19,662,452
2022-08-10	$18.07	$18.34	$17.51	$18.22	$18.22	19,041,285
2022-08-09	$18.52	$18.53	$17.13	$17.46	$17.46	23,944,604
2022-08-08	$18.18	$19.71	$18.08	$18.72	$18.72	21,703,023
2022-08-05	$18.40	$18.60	$17.92	$18.05	$18.05	16,542,596
2022-08-04	$18.04	$18.86	$18.00	$18.56	$18.56	37,355,210
2022-08-03	$19.82	$20.62	$19.53	$20.56	$20.56	29,292,232
2022-08-02	$18.22	$19.99	$17.82	$19.73	$19.73	20,507,440
2022-08-01	$18.21	$18.69	$17.77	$18.53	$18.53	15,465,758
2022-07-29	$18.00	$18.29	$17.88	$18.25	$18.25	16,503,999
2022-07-28	$18.74	$19.02	$17.78	$18.24	$18.24	16,839,429
2022-07-27	$18.44	$18.60	$17.87	$18.43	$18.43	15,565,967
2022-07-26	$18.48	$18.57	$17.89	$18.09	$18.09	11,087,872
2022-07-25	$19.78	$19.90	$18.64	$18.74	$18.74	11,624,212
2022-07-22	$21.45	$21.45	$19.54	$19.68	$19.68	14,026,806
2022-07-21	$21.14	$21.78	$20.78	$21.48	$21.48	15,841,820
2022-07-20	$20.36	$21.34	$20.36	$21.27	$21.27	15,250,107
2022-07-19	$20.49	$20.55	$19.86	$20.38	$20.38	11,280,281
2022-07-18	$20.07	$21.08	$19.86	$19.96	$19.96	17,273,803
2022-07-15	$20.12	$20.29	$19.21	$19.68	$19.68	13,949,465
2022-07-14	$19.44	$20.15	$18.96	$20.11	$20.11	12,948,493
2022-07-13	$18.65	$19.75	$18.55	$19.51	$19.51	12,273,148
2022-07-12	$18.74	$19.46	$18.25	$19.33	$19.33	12,437,532
2022-07-11	$19.92	$20.02	$18.50	$18.53	$18.53	11,690,923
2022-07-08	$19.44	$20.61	$19.32	$19.99	$19.99	24,362,127
2022-07-07	$18.29	$19.88	$18.06	$19.81	$19.81	19,510,416
2022-07-06	$17.35	$18.51	$17.31	$18.22	$18.22	21,390,604
2022-07-05	$16.78	$17.24	$16.35	$17.23	$17.23	14,896,628
2022-07-01	$17.06	$17.52	$16.43	$17.00	$17.00	14,083,067
2022-06-30	$17.24	$17.66	$16.55	$17.16	$17.16	13,188,797
2022-06-29	$17.69	$17.93	$17.20	$17.30	$17.30	10,918,329
2022-06-28	$18.25	$18.76	$17.85	$17.94	$17.94	11,483,029
2022-06-27	$19.01	$19.34	$17.94	$18.39	$18.39	16,882,585
2022-06-24	$19.59	$19.87	$18.77	$19.21	$19.21	50,116,981
2022-06-23	$18.11	$19.65	$17.99	$19.30	$19.30	24,147,035
2022-06-22	$17.66	$18.58	$17.48	$18.03	$18.03	14,327,528
2022-06-21	$17.16	$18.69	$17.15	$17.90	$17.90	21,750,436
2022-06-17	$15.99	$16.81	$15.61	$16.63	$16.63	24,043,981
2022-06-16	$16.85	$17.00	$15.30	$15.55	$15.55	19,089,824
2022-06-15	$16.30	$17.66	$16.22	$17.52	$17.52	17,671,253
2022-06-14	$16.50	$16.95	$15.80	$16.60	$16.60	15,723,078
2022-06-13	$17.01	$17.19	$16.16	$16.31	$16.31	18,563,848
2022-06-10	$18.52	$19.14	$18.00	$18.02	$18.02	14,394,925
2022-06-09	$19.34	$19.66	$18.80	$18.88	$18.88	16,010,796
2022-06-08	$19.01	$20.11	$18.97	$19.59	$19.59	15,619,288
2022-06-07	$18.92	$19.40	$18.64	$18.96	$18.96	12,597,963
2022-06-06	$19.04	$19.98	$18.79	$19.15	$19.15	15,920,902
2022-06-03	$19.24	$19.38	$18.32	$18.67	$18.67	18,144,853
2022-06-02	$19.31	$20.15	$18.90	$19.96	$19.96	15,615,464
2022-06-01	$20.30	$20.55	$19.26	$19.50	$19.50	15,746,868
2022-05-31	$20.07	$20.73	$19.38	$20.18	$20.18	24,021,283
2022-05-27	$19.23	$19.88	$19.13	$19.83	$19.83	19,140,039
2022-05-26	$17.26	$19.30	$17.20	$18.89	$18.89	25,111,656
2022-05-25	$17.05	$17.59	$16.76	$17.45	$17.45	18,661,617
2022-05-24	$17.97	$18.30	$16.86	$17.10	$17.10	18,049,765
2022-05-23	$18.31	$18.56	$17.70	$18.40	$18.40	15,852,297
2022-05-20	$19.74	$19.80	$17.35	$18.39	$18.39	28,540,943
2022-05-19	$17.75	$19.93	$17.46	$19.27	$19.27	39,616,386
2022-05-18	$17.58	$18.41	$17.07	$17.36	$17.36	22,487,248
2022-05-17	$17.51	$18.39	$17.27	$17.85	$17.85	18,907,997
2022-05-16	$18.03	$18.54	$17.24	$17.36	$17.36	18,649,806
2022-05-13	$16.25	$18.33	$16.25	$18.01	$18.01	38,888,137
2022-05-12	$13.57	$16.42	$13.25	$15.69	$15.69	42,817,001
2022-05-11	$15.87	$15.96	$13.67	$13.86	$13.86	44,037,634
2022-05-10	$17.27	$17.27	$15.35	$15.95	$15.95	31,561,943
2022-05-09	$17.34	$17.45	$16.18	$16.35	$16.35	40,917,311
2022-05-06	$18.56	$19.08	$17.44	$18.15	$18.15	25,371,745
2022-05-05	$19.91	$19.92	$18.35	$18.85	$18.85	22,846,533
2022-05-04	$19.33	$20.30	$18.71	$20.26	$20.26	20,229,317
2022-05-03	$18.96	$19.68	$18.81	$19.60	$19.60	16,090,799
2022-05-02	$18.08	$19.10	$17.65	$19.06	$19.06	19,301,452
2022-04-29	$18.88	$19.49	$18.02	$18.08	$18.08	19,048,218
2022-04-28	$18.44	$19.05	$17.50	$18.89	$18.89	25,110,336
2022-04-27	$18.68	$18.70	$17.99	$18.07	$18.07	29,054,487
2022-04-26	$19.26	$19.34	$17.61	$17.64	$17.64	36,920,219
2022-04-25	$18.97	$19.48	$18.76	$19.33	$19.33	23,859,360
2022-04-22	$19.64	$20.01	$18.91	$19.11	$19.11	22,323,917
2022-04-21	$21.32	$21.87	$19.47	$19.55	$19.55	23,924,854
2022-04-20	$21.21	$21.29	$20.61	$20.87	$20.87	13,781,311
2022-04-19	$20.22	$21.45	$19.80	$21.41	$21.41	18,312,663
2022-04-18	$20.98	$21.11	$19.86	$20.32	$20.32	21,821,416
2022-04-14	$21.88	$22.08	$20.91	$21.01	$21.01	18,857,975
2022-04-13	$21.33	$22.13	$20.83	$22.05	$22.05	22,126,122
2022-04-12	$22.38	$22.69	$21.10	$21.29	$21.29	21,902,598
2022-04-11	$21.63	$22.65	$21.10	$21.70	$21.70	20,100,096
2022-04-08	$22.06	$22.34	$21.55	$21.67	$21.67	15,131,064
2022-04-07	$23.10	$23.22	$21.46	$22.32	$22.32	21,276,975
2022-04-06	$23.60	$23.60	$22.61	$22.99	$22.99	19,407,073
2022-04-05	$25.21	$26.16	$23.65	$23.73	$23.73	20,655,687
2022-04-04	$24.66	$25.43	$24.64	$25.21	$25.21	17,068,219
2022-04-01	$25.39	$25.56	$24.26	$24.55	$24.55	17,174,966
2022-03-31	$26.54	$26.55	$25.25	$25.40	$25.40	17,399,102
2022-03-30	$27.18	$28.14	$26.20	$26.50	$26.50	21,638,422
2022-03-29	$25.56	$27.60	$25.46	$27.36	$27.36	33,667,102
2022-03-28	$25.34	$25.95	$24.64	$25.38	$25.38	18,224,240
2022-03-25	$25.94	$26.06	$24.52	$25.16	$25.16	16,651,387
2022-03-24	$26.01	$26.57	$25.03	$26.25	$26.25	14,925,231
2022-03-23	$26.50	$26.81	$25.71	$25.90	$25.90	20,981,246
2022-03-22	$25.45	$27.25	$25.12	$26.65	$26.65	30,503,661
2022-03-21	$25.85	$26.20	$24.82	$25.39	$25.39	17,444,056
2022-03-18	$24.94	$26.15	$24.65	$25.67	$25.67	34,605,830
2022-03-17	$23.32	$24.93	$22.85	$24.65	$24.65	21,491,173
2022-03-16	$22.13	$23.90	$22.13	$23.62	$23.62	28,443,709
2022-03-15	$21.50	$22.03	$20.49	$21.98	$21.98	20,404,169
2022-03-14	$22.63	$23.25	$21.31	$21.55	$21.55	21,366,218
2022-03-11	$24.05	$24.23	$22.81	$22.92	$22.92	18,824,699
2022-03-10	$24.91	$24.91	$23.51	$24.21	$24.21	16,508,757
2022-03-09	$25.13	$25.53	$24.75	$25.26	$25.26	18,168,840
2022-03-08	$22.86	$25.71	$22.61	$24.24	$24.24	33,349,553
2022-03-07	$22.94	$24.41	$22.90	$23.17	$23.17	35,110,251
2022-03-04	$22.62	$23.73	$22.01	$22.63	$22.63	33,251,939
2022-03-03	$24.49	$24.52	$22.41	$22.63	$22.63	28,893,057
2022-03-02	$24.72	$24.77	$23.60	$24.58	$24.58	24,038,204
2022-03-01	$24.49	$25.75	$23.38	$24.99	$24.99	62,757,693
2022-02-28	$26.74	$29.05	$26.17	$28.98	$28.98	51,761,775
2022-02-25	$25.44	$27.00	$24.56	$26.35	$26.35	28,287,178
2022-02-24	$22.01	$25.45	$21.77	$25.28	$25.28	35,062,740
2022-02-23	$25.77	$26.19	$23.80	$23.97	$23.97	27,159,585
2022-02-22	$25.77	$27.28	$24.94	$25.51	$25.51	31,217,163
2022-02-18	$27.83	$28.28	$25.79	$26.59	$26.59	28,475,077
2022-02-17	$28.44	$30.12	$27.92	$28.11	$28.11	24,810,575
2022-02-16	$28.34	$29.18	$27.86	$29.00	$29.00	15,842,000
2022-02-15	$28.11	$28.89	$27.62	$28.87	$28.87	22,330,274
2022-02-14	$25.81	$28.41	$25.68	$27.44	$27.44	41,217,454
2022-02-11	$27.53	$28.20	$25.61	$25.84	$25.84	28,761,826
2022-02-10	$27.65	$29.40	$27.44	$27.91	$27.91	24,458,347
2022-02-09	$27.77	$28.94	$27.59	$28.83	$28.83	21,808,578
2022-02-08	$26.80	$27.63	$25.89	$27.43	$27.43	19,193,239
2022-02-07	$27.61	$28.33	$26.40	$26.97	$26.97	22,540,039
2022-02-04	$26.98	$27.85	$26.21	$27.55	$27.55	20,394,514
2022-02-03	$26.50	$28.59	$26.29	$26.95	$26.95	30,180,366
2022-02-02	$29.23	$29.96	$27.40	$27.68	$27.68	35,301,460
2022-02-01	$30.53	$30.85	$28.62	$29.96	$29.96	38,972,251
2022-01-31	$28.12	$29.48	$27.42	$29.39	$29.39	41,743,101
2022-01-28	$28.06	$28.43	$25.63	$27.15	$27.15	66,779,514
2022-01-27	$33.85	$33.91	$28.39	$28.70	$28.70	67,318,162
2022-01-26	$36.29	$36.88	$32.99	$33.41	$33.41	51,058,143
2022-01-25	$36.63	$37.55	$35.22	$35.46	$35.46	27,029,065
2022-01-24	$36.14	$37.88	$34.12	$37.75	$37.75	46,145,342
2022-01-21	$39.03	$39.98	$37.19	$37.75	$37.75	38,254,045
2022-01-20	$41.51	$42.95	$38.69	$38.72	$38.72	45,831,933
2022-01-19	$39.48	$42.44	$39.44	$40.03	$40.03	36,646,452
2022-01-18	$40.68	$41.28	$39.00	$39.21	$39.21	29,274,324
2022-01-14	$40.98	$43.40	$40.95	$42.22	$42.22	33,308,391
2022-01-13	$45.73	$46.29	$41.36	$41.41	$41.41	36,293,053
2022-01-12	$45.74	$47.59	$44.03	$45.43	$45.43	49,592,720
2022-01-11	$41.81	$45.48	$41.49	$45.47	$45.47	59,910,808
2022-01-10	$40.63	$43.17	$40.43	$41.72	$41.72	44,353,339
2022-01-07	$37.51	$43.29	$37.50	$41.98	$41.98	78,419,567
2022-01-06	$36.45	$38.58	$33.76	$38.22	$38.22	58,375,535
2022-01-05	$38.68	$39.06	$36.13	$36.68	$36.68	43,318,802
2022-01-04	$40.75	$41.29	$38.38	$39.41	$39.41	30,476,875
2022-01-03	$38.55	$41.76	$37.96	$40.93	$40.93	45,761,803
2021-12-31	$38.24	$39.80	$37.85	$38.05	$38.05	19,436,935
2021-12-30	$36.68	$39.50	$36.68	$38.75	$38.75	36,202,925
2021-12-29	$36.73	$37.16	$35.86	$36.97	$36.97	25,374,702
2021-12-28	$37.78	$38.35	$36.75	$36.98	$36.98	28,441,472
2021-12-27	$37.17	$39.16	$35.53	$38.64	$38.64	48,622,894
2021-12-23	$38.52	$38.69	$37.37	$37.64	$37.64	27,703,355
2021-12-22	$37.91	$40.19	$37.70	$38.70	$38.70	36,620,143
2021-12-21	$38.25	$39.33	$36.75	$38.02	$38.02	38,911,544
2021-12-20	$38.03	$39.71	$36.92	$37.99	$37.99	38,903,698
2021-12-17	$38.45	$40.45	$36.35	$40.01	$40.01	126,157,557
2021-12-16	$41.09	$42.50	$39.51	$40.05	$40.05	55,588,970
2021-12-15	$39.37	$41.69	$38.80	$40.81	$40.81	59,474,711
2021-12-14	$37.96	$41.30	$37.16	$40.87	$40.87	64,374,022
2021-12-13	$39.99	$40.29	$36.84	$39.15	$39.15	82,697,469
2021-12-10	$38.00	$39.08	$35.80	$37.66	$37.66	91,804,040
2021-12-09	$41.37	$42.74	$36.14	$36.52	$36.52	120,872,631
2021-12-08	$42.60	$45.40	$41.34	$44.72	$44.72	50,135,877
2021-12-07	$46.51	$47.25	$43.02	$43.88	$43.88	57,740,792
2021-12-06	$40.03	$45.75	$38.06	$44.86	$44.86	103,929,805
2021-12-03	$48.55	$49.49	$44.57	$47.27	$47.27	76,441,209
2021-12-02	$50.85	$51.84	$46.02	$48.41	$48.41	77,168,490
2021-12-01	$54.08	$56.24	$50.95	$51.14	$51.14	78,869,318
2021-11-30	$54.43	$56.70	$51.60	$52.98	$52.98	92,341,591
2021-11-29	$52.03	$55.33	$50.71	$55.06	$55.06	76,731,434
2021-11-26	$49.45	$52.37	$49.41	$51.72	$51.72	36,708,014
2021-11-24	$51.74	$53.50	$49.83	$52.57	$52.57	61,225,298
2021-11-23	$51.68	$54.33	$49.52	$52.44	$52.44	87,998,830
2021-11-22	$53.04	$57.44	$50.08	$51.12	$51.12	130,761,801
2021-11-19	$47.16	$55.40	$47.15	$55.21	$55.21	166,718,435
2021-11-18	$49.03	$49.67	$43.00	$47.05	$47.05	131,634,808
2021-11-17	$56.20	$57.75	$50.31	$52.55	$52.55	198,386,225
2021-11-16	$49.93	$55.68	$46.51	$55.52	$55.52	248,654,643
2021-11-15	$44.60	$46.14	$43.41	$44.88	$44.88	77,111,001
2021-11-12	$44.00	$45.19	$42.74	$43.93	$43.93	40,614,373
2021-11-11	$42.75	$45.75	$41.74	$44.98	$44.98	69,846,270
2021-11-10	$42.30	$45.00	$39.34	$40.75	$40.75	79,342,771
2021-11-09	$47.48	$48.04	$42.15	$44.78	$44.78	89,488,397
2021-11-08	$43.54	$47.87	$43.04	$45.92	$45.92	154,195,405
2021-11-05	$37.50	$41.92	$36.17	$41.80	$41.80	113,881,057
2021-11-04	$37.38	$37.70	$36.07	$37.12	$37.12	40,730,351
2021-11-03	$34.23	$37.38	$34.23	$36.55	$36.55	61,133,739
2021-11-02	$34.57	$35.39	$33.02	$35.13	$35.13	74,604,500
2021-11-01	$40.00	$40.17	$35.73	$36.53	$36.53	119,416,987
2021-10-29	$38.25	$41.60	$35.43	$36.99	$36.99	221,097,369
2021-10-28	$28.54	$39.78	$28.08	$35.48	$35.48	377,220,883
2021-10-27	$27.69	$28.94	$26.73	$27.02	$27.02	52,224,557
2021-10-26	$26.85	$28.20	$26.05	$26.38	$26.38	40,979,455
2021-10-25	$24.88	$27.40	$24.70	$26.85	$26.85	53,941,831
2021-10-22	$24.03	$24.19	$23.41	$24.11	$24.11	16,383,975
2021-10-21	$24.30	$25.05	$24.04	$24.46	$24.46	21,810,285
2021-10-20	$24.76	$25.27	$24.14	$24.24	$24.24	15,462,937
2021-10-19	$25.41	$25.61	$24.48	$24.73	$24.73	16,034,672
2021-10-18	$23.99	$25.66	$23.97	$25.34	$25.34	26,253,614
2021-10-15	$23.84	$24.22	$23.43	$24.08	$24.08	14,891,499
2021-10-14	$22.51	$24.10	$22.50	$24.01	$24.01	20,756,120
2021-10-13	$22.85	$23.02	$22.11	$22.59	$22.59	20,437,420
2021-10-12	$23.14	$23.65	$22.66	$23.06	$23.06	23,871,710
2021-10-11	$23.63	$23.64	$22.68	$22.87	$22.87	21,974,463
2021-10-08	$24.32	$24.53	$23.04	$23.23	$23.23	25,071,025
2021-10-07	$24.55	$24.72	$24.04	$24.38	$24.38	17,543,525
2021-10-06	$23.55	$24.55	$23.41	$24.29	$24.29	19,270,711
2021-10-05	$24.18	$24.79	$23.86	$24.02	$24.02	21,742,706
2021-10-04	$24.76	$25.03	$23.54	$24.14	$24.14	28,779,609
2021-10-01	$25.51	$25.75	$24.21	$24.61	$24.61	30,696,053
2021-09-30	$27.12	$27.14	$25.09	$25.38	$25.38	46,844,017
2021-09-29	$26.45	$28.39	$26.01	$26.28	$26.28	120,691,832
2021-09-28	$25.97	$26.41	$24.15	$24.54	$24.54	38,136,571
2021-09-27	$25.86	$27.27	$25.74	$25.89	$25.89	44,696,218
2021-09-24	$25.26	$25.66	$24.39	$25.43	$25.43	26,633,637
2021-09-23	$25.57	$26.13	$24.62	$25.42	$25.42	38,764,878
2021-09-22	$27.74	$28.21	$24.28	$24.95	$24.95	87,320,505
2021-09-21	$24.78	$27.93	$24.57	$26.81	$26.81	114,795,884
2021-09-20	$22.03	$24.22	$21.66	$24.07	$24.07	68,142,971
2021-09-17	$22.42	$23.51	$21.90	$22.96	$22.96	104,115,605
2021-09-16	$20.85	$21.60	$20.36	$21.17	$21.17	45,927,395
2021-09-15	$19.37	$20.16	$19.05	$19.91	$19.91	32,280,695
2021-09-14	$19.19	$19.74	$18.70	$18.95	$18.95	24,118,279
2021-09-13	$20.27	$20.59	$19.66	$20.06	$20.06	15,778,409
2021-09-10	$20.18	$20.62	$19.90	$19.93	$19.93	16,229,056
2021-09-09	$19.22	$20.06	$19.09	$19.85	$19.85	21,788,593
2021-09-08	$19.93	$20.03	$18.70	$18.93	$18.93	20,956,100
2021-09-07	$19.80	$19.95	$19.01	$19.89	$19.89	19,835,060
2021-09-03	$18.84	$19.76	$18.67	$19.56	$19.56	25,287,802
2021-09-02	$18.44	$18.92	$18.00	$18.66	$18.66	38,521,798
2021-09-01	$16.12	$18.44	$16.12	$17.79	$17.79	149,611,887
2021-08-31	$20.28	$20.68	$19.92	$19.96	$19.96	11,454,697
2021-08-30	$20.85	$20.88	$19.86	$20.63	$20.63	14,999,202
2021-08-27	$21.45	$21.53	$20.90	$21.03	$21.03	11,926,945
2021-08-26	$21.84	$22.07	$21.40	$21.48	$21.48	9,094,854
2021-08-25	$22.25	$22.50	$21.77	$21.81	$21.81	11,667,297
2021-08-24	$21.94	$22.97	$21.78	$22.83	$22.83	10,277,871
2021-08-23	$22.01	$22.11	$21.42	$21.65	$21.65	7,098,570
2021-08-20	$21.75	$22.10	$21.60	$21.67	$21.67	5,277,663
2021-08-19	$22.18	$22.61	$21.51	$21.71	$21.71	6,603,914
2021-08-18	$22.93	$22.93	$22.15	$22.55	$22.55	5,873,884
2021-08-17	$22.24	$22.77	$22.13	$22.56	$22.56	7,076,970
2021-08-16	$23.05	$23.32	$22.43	$22.83	$22.83	7,534,740
2021-08-13	$23.71	$24.25	$23.42	$23.48	$23.48	5,808,782
2021-08-12	$24.31	$24.50	$23.81	$23.85	$23.85	7,516,851
2021-08-11	$24.97	$25.00	$24.02	$24.47	$24.47	8,009,064
2021-08-10	$23.88	$25.24	$23.70	$24.46	$24.46	11,923,635
2021-08-09	$23.40	$23.62	$23.03	$23.50	$23.50	6,489,620
2021-08-06	$22.94	$23.91	$22.80	$23.38	$23.38	7,686,486
2021-08-05	$22.92	$23.29	$22.70	$22.75	$22.75	6,573,552
2021-08-04	$23.48	$23.49	$22.54	$22.63	$22.63	7,015,099
2021-08-03	$23.93	$23.95	$22.96	$23.58	$23.58	8,579,415
2021-08-02	$24.19	$24.24	$23.45	$23.77	$23.77	7,894,394
2021-07-30	$22.95	$24.23	$22.94	$23.72	$23.72	11,144,842
2021-07-29	$24.54	$24.70	$23.25	$23.35	$23.35	10,313,603
2021-07-28	$25.71	$26.20	$23.98	$24.08	$24.08	12,580,426
2021-07-27	$27.49	$27.55	$25.11	$25.18	$25.18	16,184,064
2021-07-26	$25.24	$29.03	$24.32	$26.83	$26.83	31,573,182
2021-07-23	$24.02	$24.55	$22.55	$24.25	$24.25	17,905,570
2021-07-22	$23.33	$24.18	$22.30	$22.90	$22.90	11,069,754
2021-07-21	$24.48	$24.93	$22.66	$23.43	$23.43	12,470,214
2021-07-20	$22.81	$24.74	$22.15	$24.28	$24.28	12,194,521
2021-07-19	$21.99	$22.66	$20.90	$22.20	$22.20	10,564,433
2021-07-16	$23.40	$23.85	$22.30	$22.79	$22.79	8,912,891
2021-07-15	$24.00	$24.33	$22.56	$22.96	$22.96	10,345,296
2021-07-14	$25.40	$25.70	$23.77	$23.79	$23.79	12,667,132
2021-07-13	$26.53	$27.11	$25.77	$25.91	$25.91	8,561,521
2021-07-12	$25.91	$27.40	$25.71	$26.85	$26.85	12,657,426
2021-07-09	$25.34	$26.37	$25.24	$25.55	$25.55	7,230,164
2021-07-08	$23.99	$25.55	$23.54	$24.96	$24.96	9,235,841
2021-07-07	$26.52	$26.89	$24.76	$25.52	$25.52	9,286,414
2021-07-06	$27.50	$28.00	$26.35	$26.38	$26.38	9,302,762
2021-07-02	$28.12	$28.19	$26.68	$27.02	$27.02	9,188,877
2021-07-01	$28.99	$29.81	$27.41	$27.72	$27.72	18,459,211
2021-06-30	$26.20	$28.95	$25.68	$28.82	$28.82	19,647,185
2021-06-29	$27.34	$27.40	$26.22	$26.32	$26.32	8,562,814
2021-06-28	$26.23	$27.38	$26.03	$27.00	$27.00	18,705,900
2021-06-25	$25.70	$25.95	$25.01	$25.18	$25.18	11,453,441
2021-06-24	$25.59	$26.28	$24.80	$24.85	$24.85	14,444,572
2021-06-23	$23.79	$25.10	$23.32	$25.06	$25.06	13,372,999
2021-06-22	$23.02	$23.60	$22.45	$23.42	$23.42	5,874,113
2021-06-21	$23.70	$23.71	$22.75	$22.96	$22.96	4,965,579
2021-06-18	$23.25	$23.83	$23.18	$23.40	$23.40	4,621,324
2021-06-17	$23.44	$24.35	$23.33	$23.55	$23.55	6,905,978
2021-06-16	$22.19	$24.10	$22.05	$24.04	$24.04	9,693,256
2021-06-15	$23.99	$24.03	$22.55	$22.61	$22.61	11,218,594
2021-06-14	$25.16	$25.16	$24.01	$24.12	$24.12	7,687,892
2021-06-11	$25.60	$25.60	$24.70	$25.14	$25.14	7,269,018
2021-06-10	$26.47	$26.48	$24.56	$25.38	$25.38	11,300,539
2021-06-09	$26.88	$27.40	$26.15	$26.49	$26.49	13,900,236
2021-06-08	$27.30	$27.88	$24.70	$26.64	$26.64	22,753,887
2021-06-07	$24.80	$26.54	$24.31	$26.50	$26.50	23,162,366
2021-06-04	$24.07	$24.33	$23.38	$23.95	$23.95	12,911,197
2021-06-03	$23.25	$24.59	$22.01	$22.96	$22.96	18,875,700
2021-06-02	$22.05	$23.63	$21.64	$23.56	$23.56	21,110,826
2021-06-01	$20.00	$22.41	$19.78	$21.56	$21.56	22,530,414
2021-05-28	$19.55	$20.17	$19.50	$19.72	$19.72	6,933,252
2021-05-27	$20.18	$20.19	$19.45	$19.88	$19.88	7,189,046
2021-05-26	$20.25	$21.10	$19.71	$19.99	$19.99	15,699,645
2021-05-25	$19.60	$20.58	$19.13	$20.28	$20.28	15,197,358
2021-05-24	$20.15	$20.18	$19.33	$19.40	$19.40	6,796,158
2021-05-21	$20.17	$20.37	$19.51	$19.81	$19.81	6,881,539
2021-05-20	$19.17	$20.05	$19.15	$19.79	$19.79	7,769,759
2021-05-19	$18.91	$19.05	$18.61	$18.97	$18.97	6,402,767
2021-05-18	$18.69	$19.67	$18.52	$19.38	$19.38	11,575,490
2021-05-17	$18.23	$18.71	$18.03	$18.31	$18.31	6,347,863
2021-05-14	$17.76	$18.16	$17.51	$17.94	$17.94	6,623,155
2021-05-13	$17.90	$18.86	$17.25	$17.25	$17.25	13,384,670
2021-05-12	$18.25	$18.54	$17.75	$17.80	$17.80	7,991,241
2021-05-11	$17.69	$18.90	$17.40	$18.60	$18.60	14,343,006
2021-05-10	$19.54	$19.57	$18.63	$18.64	$18.64	9,802,718
2021-05-07	$19.05	$19.72	$18.75	$19.28	$19.28	14,552,668
2021-05-06	$19.18	$19.35	$18.58	$18.96	$18.96	10,453,538
2021-05-05	$19.68	$19.98	$19.12	$19.18	$19.18	4,697,422
2021-05-04	$19.59	$19.84	$18.95	$19.17	$19.17	12,509,841
2021-05-03	$21.19	$21.19	$19.88	$19.91	$19.91	13,445,670
2021-04-30	$21.35	$22.03	$21.09	$21.09	$21.09	10,569,673
2021-04-29	$23.29	$23.39	$21.53	$22.07	$22.07	11,527,079
2021-04-28	$22.55	$24.24	$22.10	$23.04	$23.04	19,167,621
2021-04-27	$24.07	$24.33	$22.50	$22.74	$22.74	18,122,279
2021-04-26	$20.67	$24.29	$20.41	$23.87	$23.87	55,779,543
2021-04-23	$19.70	$20.73	$19.61	$20.55	$20.55	13,232,791
2021-04-22	$20.20	$20.65	$18.90	$19.66	$19.66	17,422,619
2021-04-21	$18.30	$19.89	$17.62	$19.89	$19.89	22,545,172
2021-04-20	$19.52	$19.72	$18.31	$18.45	$18.45	18,227,301
2021-04-19	$19.87	$20.33	$18.68	$19.54	$19.54	19,552,363
2021-04-16	$20.07	$20.50	$19.25	$19.52	$19.52	17,044,015
2021-04-15	$21.83	$22.10	$19.82	$20.12	$20.12	25,602,177
2021-04-14	$22.02	$22.25	$21.54	$21.73	$21.73	11,900,766
2021-04-13	$21.96	$22.72	$21.57	$22.09	$22.09	16,121,587
2021-04-12	$22.93	$23.45	$21.77	$22.03	$22.03	10,594,108
2021-04-09	$22.98	$23.34	$22.76	$22.97	$22.97	7,636,388
2021-04-08	$23.06	$23.37	$22.66	$23.16	$23.16	7,922,294
2021-04-07	$24.11	$24.47	$22.70	$22.82	$22.82	15,341,856
2021-04-06	$23.05	$24.96	$23.02	$24.46	$24.46	19,839,995
2021-04-05	$24.55	$24.61	$23.00	$23.00	$23.00	13,238,231
2021-04-01	$24.25	$24.47	$23.21	$23.78	$23.78	12,839,756
2021-03-31	$24.06	$24.23	$22.78	$23.18	$23.18	15,298,883
2021-03-30	$21.18	$23.65	$21.07	$23.51	$23.51	18,201,219
2021-03-29	$22.88	$22.96	$21.35	$21.35	$21.35	21,663,585
2021-03-26	$23.06	$23.92	$22.07	$23.02	$23.02	18,171,672
2021-03-25	$21.71	$24.24	$21.02	$24.03	$24.03	30,779,784
2021-03-24	$24.45	$24.48	$22.24	$22.56	$22.56	24,048,719
2021-03-23	$26.15	$26.22	$23.75	$24.05	$24.05	23,012,620
2021-03-22	$27.48	$27.63	$26.02	$26.15	$26.15	16,147,162
2021-03-19	$26.62	$27.45	$25.79	$26.88	$26.88	19,575,363
2021-03-18	$28.80	$29.42	$26.80	$26.90	$26.90	22,129,312
2021-03-17	$29.69	$30.68	$28.15	$29.50	$29.50	40,917,061
2021-03-16	$31.06	$32.97	$29.20	$31.10	$31.10	67,588,714
2021-03-15	$27.46	$28.80	$27.03	$28.69	$28.69	23,939,763
2021-03-12	$25.50	$27.99	$25.10	$26.77	$26.77	20,225,418
2021-03-11	$25.79	$27.18	$25.31	$26.84	$26.84	24,459,386
2021-03-10	$25.11	$27.26	$24.31	$24.70	$24.70	32,947,442
2021-03-09	$23.26	$25.00	$22.80	$24.46	$24.46	31,214,897
2021-03-08	$24.34	$25.18	$22.00	$22.09	$22.09	29,814,497
2021-03-05	$24.52	$25.18	$20.40	$24.40	$24.40	53,893,422
2021-03-04	$23.89	$25.54	$21.44	$24.34	$24.34	62,235,615
2021-03-03	$27.65	$27.97	$23.93	$24.20	$24.20	43,884,198
2021-03-02	$30.00	$30.39	$26.56	$27.77	$27.77	35,676,737
2021-03-01	$32.49	$32.54	$29.83	$30.63	$30.63	42,153,821
2021-02-26	$31.25	$32.52	$28.50	$30.75	$30.75	68,098,107
2021-02-25	$29.71	$32.38	$26.71	$27.82	$27.82	80,473,441
2021-02-24	$35.64	$35.72	$27.85	$28.70	$28.70	142,471,907
2021-02-23	$35.02	$43.94	$30.00	$35.21	$35.21	190,447,857
2021-02-22	$62.87	$63.20	$56.08	$57.37	$57.37	63,140,694
2021-02-19	$60.09	$61.97	$50.32	$52.94	$52.94	59,997,946
2021-02-18	$55.81	$64.86	$55.55	$58.05	$58.05	76,982,735
2021-02-17	$54.67	$59.50	$50.30	$56.23	$56.23	62,847,058
2021-02-16	$38.27	$55.00	$36.52	$52.70	$52.70	96,883,351
2021-02-12	$35.04	$41.37	$33.51	$39.98	$39.98	69,175,945
2021-02-11	$32.25	$33.16	$31.20	$31.50	$31.50	26,350,021
2021-02-10	$32.00	$34.49	$30.00	$32.87	$32.87	32,773,767
2021-02-09	$31.70	$33.69	$30.22	$33.31	$33.31	28,345,492
2021-02-08	$34.17	$34.98	$30.30	$32.88	$32.88	35,684,294
2021-02-05	$30.90	$36.00	$30.70	$34.65	$34.65	66,665,345
2021-02-04	$29.00	$31.45	$26.13	$30.22	$30.22	45,385,197
2021-02-03	$32.35	$34.50	$27.58	$29.49	$29.49	85,281,235
2021-02-02	$27.98	$35.18	$26.46	$32.14	$32.14	97,254,882
2021-02-01	$23.64	$25.97	$22.73	$25.20	$25.20	43,231,906
2021-01-29	$21.70	$24.35	$21.21	$22.88	$22.88	34,280,364
2021-01-28	$21.34	$22.88	$20.01	$22.33	$22.33	33,334,117
2021-01-27	$21.29	$23.33	$20.45	$21.15	$21.15	44,960,820
2021-01-26	$24.37	$24.66	$22.37	$24.44	$24.44	41,562,234
2021-01-25	$26.77	$27.30	$18.55	$24.95	$24.95	117,369,668
2021-01-22	$18.49	$22.67	$18.00	$22.35	$22.35	94,164,463
2021-01-21	$18.09	$18.25	$17.11	$17.81	$17.81	23,590,472
2021-01-20	$18.35	$18.73	$17.80	$18.06	$18.06	27,627,682
2021-01-19	$18.05	$18.69	$17.50	$17.90	$17.90	68,336,358
2021-01-15	$17.81	$21.00	$16.20	$18.36	$18.36	184,854,181
2021-01-14	$18.71	$20.14	$16.10	$17.36	$17.36	140,982,953
2021-01-13	$15.10	$17.12	$14.50	$16.72	$16.72	94,091,530
2021-01-12	$14.99	$15.63	$13.00	$14.15	$14.15	108,859,751
2021-01-11	$10.05	$14.00	$10.03	$13.20	$13.20	108,167,484
2021-01-08	$10.05	$10.05	$10.02	$10.03	$10.03	738,187
2021-01-07	$10.00	$10.04	$10.00	$10.03	$10.03	1,075,509
2021-01-06	$10.00	$10.02	$10.00	$10.01	$10.01	636,614
2021-01-05	$10.04	$10.04	$10.00	$10.02	$10.02	685,686
2021-01-04	$10.03	$10.08	$10.02	$10.04	$10.04	1,172,658
2020-12-31	$10.07	$10.07	$10.01	$10.01	$10.01	1,266,224
2020-12-30	$10.04	$10.08	$10.02	$10.07	$10.07	3,152,683
2020-12-29	$10.10	$10.11	$10.03	$10.06	$10.06	1,784,646
2020-12-28	$10.11	$10.18	$10.04	$10.08	$10.08	4,007,382
2020-12-24	$10.08	$10.10	$10.01	$10.04	$10.04	2,093,012
2020-12-23	$10.03	$10.03	$10.00	$10.03	$10.03	2,353,666
2020-12-22	$10.03	$10.03	$9.97	$10.00	$10.00	755,643
2020-12-21	$9.98	$10.00	$9.96	$9.97	$9.97	532,777
2020-12-18	$9.98	$9.98	$9.95	$9.96	$9.96	869,000
2020-12-17	$9.98	$10.00	$9.95	$9.97	$9.97	1,483,598
2020-12-16	$9.95	$10.00	$9.94	$9.95	$9.95	1,191,593
2020-12-15	$9.97	$10.03	$9.90	$9.97	$9.97	1,162,373
2020-12-14	$9.96	$9.98	$9.94	$9.98	$9.98	1,982,462
2020-12-11	$9.96	$9.96	$9.91	$9.94	$9.94	899,986
2020-12-10	$9.93	$9.93	$9.88	$9.91	$9.91	7,606,766
2020-12-09	$9.89	$9.97	$9.84	$9.92	$9.92	3,394,259
2020-12-08	$9.94	$9.98	$9.83	$9.86	$9.86	2,296,411
2020-12-07	$9.88	$9.98	$9.87	$9.94	$9.94	2,085,323
2020-12-04	$9.88	$9.89	$9.86	$9.88	$9.88	405,431
2020-12-03	$9.88	$9.88	$9.86	$9.87	$9.87	513,207
2020-12-02	$9.88	$9.89	$9.84	$9.87	$9.87	1,440,953
2020-12-01	$9.87	$9.88	$9.82	$9.88	$9.88	1,393,800
2020-11-30	$9.88	$9.90	$9.83	$9.88	$9.88	1,623,718
2020-11-27	$9.80	$9.85	$9.77	$9.83	$9.83	416,161
2020-11-25	$9.76	$9.77	$9.70	$9.76	$9.76	1,332,376
2020-11-24	$9.78	$9.78	$9.70	$9.76	$9.76	51,361
2020-11-23	$9.79	$9.79	$9.71	$9.75	$9.75	134,369
2020-11-20	$9.71	$9.74	$9.69	$9.71	$9.71	995,889
2020-11-19	$9.75	$9.80	$9.70	$9.72	$9.72	44,545
2020-11-18	$9.74	$9.74	$9.67	$9.74	$9.74	301,651
2020-11-17	$9.72	$9.72	$9.69	$9.71	$9.71	46,038
2020-11-16	$9.70	$9.73	$9.69	$9.70	$9.70	151,275
2020-11-13	$9.74	$9.74	$9.69	$9.69	$9.69	754,783
2020-11-12	$9.67	$9.72	$9.67	$9.70	$9.70	1,501,959
2020-11-11	$9.69	$9.74	$9.66	$9.68	$9.68	724,462
2020-11-10	$9.66	$9.80	$9.66	$9.70	$9.70	714,714
2020-11-09	$9.70	$9.73	$9.66	$9.67	$9.67	163,474
2020-11-06	$9.79	$9.79	$9.72	$9.72	$9.72	1,443,973
2020-11-05	$9.76	$9.78	$9.73	$9.77	$9.77	1,534,452
2020-11-04	$9.70	$9.73	$9.68	$9.69	$9.69	509,822
2020-11-03	$9.63	$9.70	$9.62	$9.69	$9.69	189,840
2020-11-02	$9.63	$9.64	$9.60	$9.63	$9.63	716,681
2020-10-30	$9.65	$9.69	$9.60	$9.63	$9.63	1,154,338
2020-10-29	$9.66	$9.70	$9.62	$9.65	$9.65	1,652,882
2020-10-28	$9.74	$9.74	$9.63	$9.65	$9.65	1,571,479
2020-10-27	$9.65	$9.70	$9.64	$9.65	$9.65	304,143
2020-10-26	$9.65	$9.66	$9.64	$9.65	$9.65	2,394,804
2020-10-23	$9.65	$9.70	$9.63	$9.63	$9.63	2,067,850
2020-10-22	$9.66	$9.67	$9.63	$9.65	$9.65	1,441,881
2020-10-21	$9.73	$9.73	$9.65	$9.66	$9.66	292,303
2020-10-20	$9.71	$9.74	$9.67	$9.67	$9.67	78,163
2020-10-19	$9.71	$9.73	$9.68	$9.68	$9.68	348,739
2020-10-16	$9.69	$9.71	$9.67	$9.68	$9.68	304,983
2020-10-15	$9.67	$9.72	$9.65	$9.68	$9.68	347,983
2020-10-14	$9.75	$9.77	$9.68	$9.68	$9.68	2,177,911
2020-10-13	$9.85	$9.85	$9.67	$9.70	$9.70	1,623,875
2020-10-12	$9.82	$9.82	$9.73	$9.73	$9.73	172,260
2020-10-09	$9.76	$9.77	$9.72	$9.75	$9.75	2,401,524
2020-10-08	$9.70	$9.75	$9.70	$9.72	$9.72	550,328
2020-10-07	$9.72	$9.75	$9.67	$9.71	$9.71	1,325,422
2020-10-06	$9.74	$9.75	$9.67	$9.68	$9.68	1,902,445
2020-10-05	$9.80	$9.80	$9.69	$9.71	$9.71	3,147,963
2020-10-02	$9.73	$9.80	$9.73	$9.74	$9.74	3,925,673
2020-10-01	$9.85	$9.85	$9.74	$9.76	$9.76	1,068,527
2020-09-30	$9.85	$9.85	$9.77	$9.78	$9.78	546,245
2020-09-29	$9.88	$9.88	$9.76	$9.78	$9.78	189,577
2020-09-28	$9.90	$9.94	$9.83	$9.83	$9.83	72,303
2020-09-25	$9.77	$9.85	$9.77	$9.81	$9.81	692,465
2020-09-24	$9.85	$9.85	$9.75	$9.77	$9.77	605,537
2020-09-23	$9.90	$9.91	$9.79	$9.85	$9.85	192,570
2020-09-22	$9.96	$9.96	$9.85	$9.88	$9.88	1,280,789
2020-09-21	$9.90	$9.96	$9.86	$9.86	$9.86	762,763
2020-09-18	$10.25	$10.25	$9.82	$9.89	$9.89	564,328

Lucid Group Inc (LCID) Exchange: NASDAQ