MultiPlan Corp - Class A (MPLN) Exchange: NYSE
Data as of Aug. 19, 2025
$71.61 ($3.80) 5.60%
MultiPlan Corp - Class A - Daily Information
Click for more stock information on MultiPlan Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $69.94 |
| Previous Close | $71.61 |
| High | $71.81 |
| Low | $68.50 |
| Adjusted Open | $69.94 |
| Previous Adjusted Close | $71.61 |
| Adjusted High | $71.81 |
| Adjusted Low | $68.50 |
About MultiPlan Corp - Class A (MPLN)
Invest in MultiPlan Corp - Class A (MPLN)
Historical Stock Data for MultiPlan Corp - Class A (MPLN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $69.94 | $71.81 | $68.50 | $71.61 | $71.61 | 173,961 |
| 2025-08-14 | $69.52 | $71.00 | $66.19 | $67.81 | $67.81 | 111,889 |
| 2025-08-13 | $66.81 | $70.38 | $66.78 | $70.38 | $70.38 | 184,539 |
| 2025-08-12 | $63.12 | $66.51 | $61.58 | $65.70 | $65.70 | 195,369 |
| 2025-08-11 | $57.55 | $61.89 | $56.66 | $61.61 | $61.61 | 197,744 |
| 2025-08-08 | $54.53 | $57.01 | $53.14 | $56.81 | $56.81 | 184,719 |
| 2025-08-07 | $51.00 | $54.92 | $49.99 | $54.92 | $54.92 | 386,712 |
| 2025-08-06 | $40.00 | $52.03 | $38.84 | $51.14 | $51.14 | 412,254 |
| 2025-08-05 | $39.50 | $40.52 | $39.48 | $39.52 | $39.52 | 61,804 |
| 2025-08-04 | $38.31 | $39.97 | $38.31 | $39.31 | $39.31 | 54,199 |
| 2025-08-01 | $39.87 | $39.87 | $38.14 | $38.48 | $38.48 | 83,827 |
| 2025-07-31 | $39.45 | $40.34 | $38.76 | $39.87 | $39.87 | 58,543 |
| 2025-07-30 | $38.80 | $40.14 | $37.87 | $38.68 | $38.68 | 77,909 |
| 2025-07-29 | $41.09 | $41.09 | $38.61 | $38.65 | $38.65 | 76,599 |
| 2025-07-28 | $40.45 | $41.05 | $39.39 | $40.39 | $40.39 | 57,423 |
| 2025-07-25 | $42.01 | $42.01 | $36.29 | $39.68 | $39.68 | 114,001 |
| 2025-07-24 | $44.00 | $44.00 | $41.55 | $41.72 | $41.72 | 47,932 |
| 2025-07-23 | $43.09 | $44.39 | $42.62 | $43.74 | $43.74 | 71,399 |
| 2025-07-22 | $42.59 | $43.59 | $42.05 | $42.68 | $42.68 | 89,231 |
| 2025-07-21 | $42.52 | $44.24 | $42.06 | $42.89 | $42.89 | 77,946 |
| 2025-07-18 | $45.23 | $45.27 | $42.64 | $42.71 | $42.71 | 79,286 |
| 2025-07-17 | $44.17 | $45.40 | $43.56 | $44.58 | $44.58 | 69,801 |
| 2025-07-16 | $43.81 | $44.30 | $41.95 | $44.10 | $44.10 | 112,537 |
| 2025-07-15 | $45.96 | $46.29 | $43.23 | $43.63 | $43.63 | 119,754 |
| 2025-07-14 | $47.10 | $47.50 | $45.70 | $46.41 | $46.41 | 114,113 |
| 2025-07-11 | $47.34 | $47.44 | $45.55 | $46.32 | $46.32 | 79,530 |
| 2025-07-10 | $48.83 | $50.66 | $46.55 | $47.62 | $47.62 | 88,505 |
| 2025-07-09 | $50.18 | $51.29 | $48.55 | $49.94 | $49.94 | 101,353 |
| 2025-07-08 | $48.56 | $50.86 | $47.29 | $49.57 | $49.57 | 145,343 |
| 2025-07-07 | $45.50 | $48.34 | $44.78 | $48.33 | $48.33 | 158,456 |
| 2025-07-03 | $42.50 | $45.94 | $42.36 | $45.43 | $45.43 | 64,120 |
| 2025-07-02 | $43.35 | $44.62 | $42.47 | $42.50 | $42.50 | 114,052 |
| 2025-07-01 | $44.25 | $44.62 | $42.54 | $43.62 | $43.62 | 136,806 |
| 2025-06-30 | $43.44 | $48.52 | $42.77 | $45.13 | $45.13 | 402,605 |
| 2025-06-27 | $44.01 | $45.63 | $42.38 | $43.58 | $43.58 | 1,213,499 |
| 2025-06-26 | $42.48 | $43.43 | $41.20 | $42.75 | $42.75 | 100,315 |
| 2025-06-25 | $41.00 | $41.99 | $39.99 | $41.79 | $41.79 | 91,575 |
| 2025-06-24 | $41.92 | $43.46 | $40.56 | $40.56 | $40.56 | 103,627 |
| 2025-06-23 | $40.15 | $43.83 | $39.30 | $41.49 | $41.49 | 120,393 |
| 2025-06-20 | $40.02 | $40.88 | $39.06 | $40.00 | $40.00 | 323,157 |
| 2025-06-18 | $39.93 | $41.96 | $39.26 | $40.35 | $40.35 | 65,106 |
| 2025-06-17 | $40.31 | $42.99 | $39.50 | $40.23 | $40.23 | 85,969 |
| 2025-06-16 | $37.96 | $40.00 | $37.36 | $39.83 | $39.83 | 62,978 |
| 2025-06-13 | $37.09 | $38.12 | $36.42 | $37.11 | $37.11 | 47,665 |
| 2025-06-12 | $39.04 | $39.33 | $37.45 | $37.75 | $37.75 | 48,619 |
| 2025-06-11 | $39.08 | $39.56 | $37.89 | $39.29 | $39.29 | 51,345 |
| 2025-06-10 | $38.05 | $40.16 | $38.05 | $38.38 | $38.38 | 47,814 |
| 2025-06-09 | $39.88 | $39.88 | $37.82 | $38.54 | $38.54 | 56,378 |
| 2025-06-06 | $39.05 | $39.95 | $37.25 | $39.56 | $39.56 | 71,487 |
| 2025-06-05 | $36.50 | $39.05 | $36.25 | $38.40 | $38.40 | 81,018 |
| 2025-06-04 | $36.77 | $37.92 | $36.12 | $36.80 | $36.80 | 118,903 |
| 2025-06-03 | $38.25 | $40.87 | $36.25 | $37.59 | $37.59 | 196,853 |
| 2025-06-02 | $38.79 | $40.91 | $36.16 | $38.25 | $38.25 | 157,150 |
| 2025-05-30 | $35.78 | $38.90 | $35.09 | $38.45 | $38.45 | 238,134 |
| 2025-05-29 | $29.08 | $36.66 | $28.42 | $35.94 | $35.94 | 262,278 |
| 2025-05-28 | $27.47 | $27.89 | $26.63 | $26.66 | $26.66 | 42,579 |
| 2025-05-27 | $26.97 | $27.92 | $25.80 | $27.40 | $27.40 | 104,217 |
| 2025-05-23 | $28.52 | $29.18 | $26.56 | $26.56 | $26.56 | 100,859 |
| 2025-05-22 | $28.58 | $29.83 | $27.50 | $29.15 | $29.15 | 106,211 |
| 2025-05-21 | $29.25 | $29.40 | $28.00 | $28.78 | $28.78 | 55,468 |
| 2025-05-20 | $27.21 | $28.98 | $26.97 | $28.72 | $28.72 | 57,061 |
| 2025-05-19 | $27.15 | $28.27 | $27.09 | $27.48 | $27.48 | 95,974 |
| 2025-05-16 | $27.00 | $28.39 | $26.98 | $27.38 | $27.38 | 59,554 |
| 2025-05-15 | $26.72 | $27.45 | $26.24 | $27.35 | $27.35 | 64,315 |
| 2025-05-14 | $25.56 | $27.97 | $25.55 | $26.86 | $26.86 | 114,759 |
| 2025-05-13 | $22.27 | $25.03 | $21.57 | $25.03 | $25.03 | 121,545 |
| 2025-05-12 | $23.04 | $23.04 | $21.44 | $21.81 | $21.81 | 122,871 |
| 2025-05-09 | $21.50 | $22.10 | $20.51 | $21.67 | $21.67 | 40,671 |
| 2025-05-08 | $19.27 | $22.00 | $19.09 | $21.58 | $21.58 | 119,460 |
| 2025-05-07 | $20.60 | $21.49 | $20.44 | $21.23 | $21.23 | 29,404 |
| 2025-05-06 | $21.00 | $21.13 | $20.22 | $20.28 | $20.28 | 38,756 |
| 2025-05-05 | $22.10 | $22.20 | $21.15 | $21.37 | $21.37 | 39,810 |
| 2025-05-02 | $21.89 | $22.95 | $21.60 | $22.35 | $22.35 | 49,835 |
| 2025-05-01 | $22.38 | $22.74 | $21.92 | $22.20 | $22.20 | 52,223 |
| 2025-04-30 | $22.74 | $23.09 | $22.05 | $22.43 | $22.43 | 72,594 |
| 2025-04-29 | $22.19 | $23.23 | $22.19 | $23.02 | $23.02 | 44,691 |
| 2025-04-28 | $22.67 | $23.43 | $22.15 | $22.41 | $22.41 | 45,170 |
| 2025-04-25 | $22.46 | $23.27 | $22.22 | $22.99 | $22.99 | 50,864 |
| 2025-04-24 | $22.60 | $22.75 | $21.96 | $22.57 | $22.57 | 71,787 |
| 2025-04-23 | $21.04 | $22.39 | $20.70 | $22.22 | $22.22 | 58,854 |
| 2025-04-22 | $19.97 | $20.59 | $19.44 | $20.44 | $20.44 | 68,038 |
| 2025-04-21 | $19.71 | $19.78 | $18.82 | $19.57 | $19.57 | 62,850 |
| 2025-04-17 | $20.62 | $20.62 | $19.81 | $20.08 | $20.08 | 40,895 |
| 2025-04-16 | $21.76 | $21.91 | $19.96 | $20.32 | $20.32 | 54,598 |
| 2025-04-15 | $21.00 | $21.86 | $20.50 | $21.52 | $21.52 | 39,962 |
| 2025-04-14 | $20.42 | $20.85 | $19.91 | $20.73 | $20.73 | 73,786 |
| 2025-04-11 | $20.19 | $20.64 | $19.51 | $20.32 | $20.32 | 49,742 |
| 2025-04-10 | $19.16 | $20.38 | $19.00 | $19.67 | $19.67 | 79,561 |
| 2025-04-09 | $18.67 | $20.78 | $18.67 | $19.69 | $19.69 | 121,739 |
| 2025-04-08 | $20.10 | $20.28 | $19.00 | $19.00 | $19.00 | 130,290 |
| 2025-04-07 | $19.09 | $20.40 | $17.98 | $19.73 | $19.73 | 72,978 |
| 2025-04-04 | $19.73 | $20.13 | $17.82 | $20.01 | $20.01 | 113,198 |
| 2025-04-03 | $19.57 | $20.37 | $19.35 | $19.99 | $19.99 | 46,359 |
| 2025-04-02 | $20.39 | $21.87 | $20.26 | $20.49 | $20.49 | 50,716 |
| 2025-04-01 | $20.22 | $21.51 | $19.93 | $20.70 | $20.70 | 42,106 |
| 2025-03-31 | $20.38 | $20.96 | $20.25 | $20.63 | $20.63 | 53,613 |
| 2025-03-28 | $22.21 | $22.21 | $20.60 | $20.77 | $20.77 | 65,422 |
| 2025-03-27 | $21.78 | $22.42 | $21.65 | $21.96 | $21.96 | 84,243 |
| 2025-03-26 | $21.81 | $22.48 | $21.35 | $21.96 | $21.96 | 60,348 |
| 2025-03-25 | $21.50 | $22.69 | $21.50 | $22.01 | $22.01 | 55,207 |
| 2025-03-24 | $21.38 | $21.57 | $20.83 | $21.25 | $21.25 | 47,787 |
| 2025-03-21 | $19.55 | $21.91 | $19.50 | $21.06 | $21.06 | 290,224 |
| 2025-03-20 | $20.85 | $21.17 | $19.82 | $19.90 | $19.90 | 70,711 |
| 2025-03-19 | $20.50 | $21.09 | $19.57 | $20.89 | $20.89 | 67,073 |
| 2025-03-18 | $20.63 | $20.87 | $19.63 | $20.18 | $20.18 | 55,959 |
| 2025-03-17 | $19.65 | $20.51 | $19.65 | $20.23 | $20.23 | 59,908 |
| 2025-03-14 | $20.66 | $21.35 | $19.98 | $20.05 | $20.05 | 53,524 |
| 2025-03-13 | $20.14 | $20.57 | $19.58 | $20.23 | $20.23 | 66,105 |
| 2025-03-12 | $19.35 | $20.52 | $18.77 | $19.99 | $19.99 | 62,156 |
| 2025-03-11 | $18.36 | $19.69 | $18.25 | $19.55 | $19.55 | 172,110 |
| 2025-03-10 | $17.94 | $18.21 | $16.38 | $17.35 | $17.35 | 72,340 |
| 2025-03-07 | $19.30 | $19.64 | $18.25 | $18.26 | $18.26 | 126,674 |
| 2025-03-06 | $20.79 | $21.08 | $19.50 | $19.50 | $19.50 | 89,764 |
| 2025-03-05 | $19.68 | $20.31 | $19.25 | $19.83 | $19.83 | 75,329 |
| 2025-03-04 | $18.00 | $19.65 | $17.91 | $19.25 | $19.25 | 67,857 |
| 2025-03-03 | $20.69 | $20.77 | $18.61 | $19.25 | $19.25 | 179,555 |
| 2025-02-28 | $22.69 | $23.99 | $19.61 | $20.99 | $20.99 | 136,386 |
| 2025-02-27 | $23.99 | $24.99 | $22.77 | $23.15 | $23.15 | 204,860 |
| 2025-02-26 | $19.47 | $24.14 | $19.47 | $23.51 | $23.51 | 304,988 |
| 2025-02-25 | $18.75 | $20.43 | $12.86 | $19.61 | $19.61 | 554,841 |
| 2025-02-24 | $28.84 | $29.79 | $28.16 | $29.20 | $29.20 | 236,832 |
| 2025-02-21 | $28.95 | $29.48 | $28.01 | $29.28 | $29.28 | 173,187 |
| 2025-02-20 | $29.84 | $29.84 | $28.17 | $29.47 | $29.47 | 130,628 |
| 2025-02-19 | $28.49 | $29.84 | $28.17 | $29.43 | $29.43 | 117,554 |
| 2025-02-18 | $27.70 | $29.40 | $27.24 | $28.93 | $28.93 | 185,668 |
| 2025-02-14 | $26.29 | $28.72 | $26.13 | $27.61 | $27.61 | 115,004 |
| 2025-02-13 | $27.42 | $28.34 | $24.42 | $26.08 | $26.08 | 255,501 |
| 2025-02-12 | $24.27 | $27.37 | $22.10 | $27.03 | $27.03 | 227,608 |
| 2025-02-11 | $24.13 | $26.45 | $23.21 | $24.00 | $24.00 | 199,217 |
| 2025-02-10 | $23.66 | $23.73 | $22.56 | $23.43 | $23.43 | 112,229 |
| 2025-02-07 | $22.50 | $23.87 | $21.77 | $23.66 | $23.66 | 136,190 |
| 2025-02-06 | $20.49 | $22.74 | $19.90 | $21.75 | $21.75 | 189,010 |
| 2025-02-05 | $19.49 | $20.71 | $19.41 | $20.68 | $20.68 | 143,908 |
| 2025-02-04 | $19.23 | $20.47 | $18.50 | $19.48 | $19.48 | 126,297 |
| 2025-02-03 | $17.74 | $20.26 | $17.28 | $19.33 | $19.33 | 150,765 |
| 2025-01-31 | $19.40 | $19.40 | $17.26 | $18.26 | $18.26 | 163,823 |
| 2025-01-30 | $16.81 | $19.92 | $16.81 | $19.44 | $19.44 | 257,099 |
| 2025-01-29 | $16.59 | $17.84 | $15.52 | $16.52 | $16.52 | 122,744 |
| 2025-01-28 | $15.75 | $16.67 | $15.25 | $16.66 | $16.66 | 107,258 |
| 2025-01-27 | $16.27 | $16.69 | $15.41 | $15.92 | $15.92 | 159,766 |
| 2025-01-24 | $15.65 | $16.85 | $15.65 | $16.01 | $16.01 | 94,672 |
| 2025-01-23 | $15.81 | $17.04 | $15.56 | $15.82 | $15.82 | 143,865 |
| 2025-01-22 | $15.82 | $16.50 | $15.25 | $16.00 | $16.00 | 68,938 |
| 2025-01-21 | $16.57 | $16.57 | $15.24 | $15.70 | $15.70 | 94,529 |
| 2025-01-17 | $15.05 | $16.09 | $14.68 | $16.07 | $16.07 | 137,991 |
| 2025-01-16 | $14.99 | $15.35 | $14.10 | $14.84 | $14.84 | 127,408 |
| 2025-01-15 | $15.02 | $16.62 | $14.80 | $15.00 | $15.00 | 163,716 |
| 2025-01-14 | $14.58 | $15.28 | $14.00 | $15.00 | $15.00 | 255,725 |
| 2025-01-13 | $13.02 | $15.21 | $12.76 | $14.70 | $14.70 | 416,147 |
| 2025-01-10 | $12.47 | $12.90 | $11.70 | $12.73 | $12.73 | 115,555 |
| 2025-01-08 | $12.01 | $12.81 | $11.43 | $12.37 | $12.37 | 135,426 |
| 2025-01-07 | $12.45 | $13.70 | $11.76 | $12.10 | $12.10 | 224,577 |
| 2025-01-06 | $14.53 | $15.38 | $11.75 | $12.45 | $12.45 | 274,252 |
| 2025-01-03 | $12.59 | $14.37 | $12.29 | $14.21 | $14.21 | 120,009 |
| 2025-01-02 | $14.95 | $14.98 | $12.70 | $12.95 | $12.95 | 172,263 |
| 2024-12-31 | $15.06 | $15.39 | $13.15 | $14.78 | $14.78 | 255,898 |
| 2024-12-30 | $16.84 | $17.47 | $13.81 | $15.46 | $15.46 | 259,691 |
| 2024-12-27 | $12.50 | $18.98 | $12.25 | $17.52 | $17.52 | 702,377 |
| 2024-12-26 | $11.45 | $13.29 | $10.43 | $12.56 | $12.56 | 632,749 |
| 2024-12-24 | $6.90 | $13.39 | $6.40 | $12.24 | $12.24 | 2,108,260 |
| 2024-12-23 | $6.16 | $6.53 | $5.61 | $6.28 | $6.28 | 65,262 |
| 2024-12-20 | $6.60 | $6.74 | $5.96 | $6.02 | $6.02 | 136,825 |
| 2024-12-19 | $6.68 | $7.03 | $6.62 | $6.67 | $6.67 | 68,920 |
| 2024-12-18 | $6.93 | $7.40 | $6.70 | $6.81 | $6.81 | 191,861 |
| 2024-12-17 | $6.81 | $7.09 | $6.80 | $7.07 | $7.07 | 63,635 |
| 2024-12-16 | $7.05 | $7.23 | $6.96 | $7.04 | $7.04 | 32,336 |
| 2024-12-13 | $7.46 | $7.83 | $6.95 | $7.21 | $7.21 | 53,689 |
| 2024-12-12 | $7.02 | $7.89 | $6.94 | $7.65 | $7.65 | 74,435 |
| 2024-12-11 | $7.30 | $7.45 | $6.78 | $7.17 | $7.17 | 52,963 |
| 2024-12-10 | $6.82 | $7.28 | $6.64 | $7.25 | $7.25 | 49,838 |
| 2024-12-09 | $7.13 | $7.35 | $6.87 | $6.96 | $6.96 | 44,881 |
| 2024-12-06 | $6.78 | $7.10 | $6.35 | $7.08 | $7.08 | 84,556 |
| 2024-12-05 | $6.89 | $7.13 | $6.52 | $6.81 | $6.81 | 59,165 |
| 2024-12-04 | $7.21 | $7.26 | $6.72 | $7.01 | $7.01 | 66,824 |
| 2024-12-03 | $8.07 | $8.07 | $6.61 | $7.16 | $7.16 | 111,533 |
| 2024-12-02 | $7.89 | $7.98 | $7.14 | $7.97 | $7.97 | 66,043 |
| 2024-11-29 | $7.31 | $8.00 | $7.11 | $7.89 | $7.89 | 43,141 |
| 2024-11-27 | $7.10 | $7.11 | $6.68 | $7.07 | $7.07 | 13,197 |
| 2024-11-26 | $7.28 | $7.28 | $6.76 | $6.97 | $6.97 | 39,607 |
| 2024-11-25 | $7.04 | $7.45 | $6.86 | $7.30 | $7.30 | 62,043 |
| 2024-11-22 | $7.08 | $7.20 | $6.57 | $6.94 | $6.94 | 53,461 |
| 2024-11-21 | $6.50 | $7.05 | $6.12 | $7.02 | $7.02 | 83,486 |
| 2024-11-20 | $5.51 | $6.49 | $5.39 | $6.45 | $6.45 | 140,419 |
| 2024-11-19 | $5.79 | $5.96 | $4.80 | $5.21 | $5.21 | 195,146 |
| 2024-11-18 | $6.31 | $6.44 | $5.90 | $5.93 | $5.93 | 87,467 |
| 2024-11-15 | $6.97 | $6.97 | $6.00 | $6.18 | $6.18 | 169,266 |
| 2024-11-14 | $8.27 | $8.27 | $7.04 | $7.07 | $7.07 | 86,375 |
| 2024-11-13 | $8.60 | $8.88 | $8.07 | $8.23 | $8.23 | 27,645 |
| 2024-11-12 | $8.26 | $9.15 | $8.26 | $8.72 | $8.72 | 175,270 |
| 2024-11-11 | $8.38 | $8.78 | $8.38 | $8.50 | $8.50 | 59,120 |
| 2024-11-08 | $8.81 | $9.14 | $8.31 | $8.50 | $8.50 | 104,819 |
| 2024-11-07 | $8.24 | $9.21 | $8.11 | $8.82 | $8.82 | 78,463 |
| 2024-11-06 | $9.17 | $9.17 | $7.61 | $8.23 | $8.23 | 118,585 |
| 2024-11-05 | $8.26 | $8.58 | $8.01 | $8.45 | $8.45 | 52,774 |
| 2024-11-04 | $9.02 | $9.09 | $8.27 | $8.80 | $8.80 | 44,997 |
| 2024-11-01 | $8.93 | $9.27 | $8.84 | $9.16 | $9.16 | 16,810 |
| 2024-10-31 | $9.22 | $9.22 | $8.22 | $8.96 | $8.96 | 58,326 |
| 2024-10-30 | $9.78 | $10.32 | $9.06 | $9.20 | $9.20 | 53,713 |
| 2024-10-29 | $10.13 | $10.19 | $9.76 | $9.99 | $9.99 | 26,767 |
| 2024-10-28 | $9.70 | $10.50 | $9.53 | $10.21 | $10.21 | 67,986 |
| 2024-10-25 | $9.88 | $9.98 | $9.50 | $9.69 | $9.69 | 28,380 |
| 2024-10-24 | $10.08 | $10.10 | $9.08 | $9.80 | $9.80 | 77,815 |
| 2024-10-23 | $10.98 | $11.07 | $10.02 | $10.03 | $10.03 | 25,670 |
| 2024-10-22 | $11.02 | $11.10 | $10.07 | $11.01 | $11.01 | 40,738 |
| 2024-10-21 | $11.55 | $11.78 | $10.82 | $11.02 | $11.02 | 26,963 |
| 2024-10-18 | $11.90 | $12.14 | $11.34 | $11.68 | $11.68 | 20,001 |
| 2024-10-17 | $11.20 | $12.40 | $11.00 | $12.11 | $12.11 | 76,194 |
| 2024-10-16 | $10.42 | $11.18 | $10.27 | $11.05 | $11.05 | 21,835 |
| 2024-10-15 | $10.43 | $10.43 | $10.05 | $10.30 | $10.30 | 19,633 |
| 2024-10-14 | $10.65 | $10.65 | $9.90 | $10.49 | $10.49 | 18,742 |
| 2024-10-11 | $10.30 | $10.96 | $10.04 | $10.57 | $10.57 | 23,496 |
| 2024-10-10 | $9.65 | $10.41 | $9.44 | $10.31 | $10.31 | 44,254 |
| 2024-10-09 | $10.83 | $12.05 | $9.79 | $9.86 | $9.86 | 161,683 |
| 2024-10-08 | $9.27 | $10.76 | $9.13 | $10.71 | $10.71 | 73,127 |
| 2024-10-07 | $8.89 | $9.24 | $8.55 | $9.13 | $9.13 | 57,533 |
| 2024-10-04 | $8.11 | $9.26 | $7.91 | $9.00 | $9.00 | 73,834 |
| 2024-10-03 | $7.63 | $8.24 | $7.50 | $7.98 | $7.98 | 85,568 |
| 2024-10-02 | $7.98 | $8.29 | $7.66 | $7.79 | $7.79 | 71,701 |
| 2024-10-01 | $7.64 | $8.49 | $7.18 | $8.11 | $8.11 | 112,381 |
| 2024-09-30 | $7.23 | $7.78 | $7.06 | $7.64 | $7.64 | 84,316 |
| 2024-09-27 | $7.88 | $8.21 | $6.91 | $7.32 | $7.32 | 180,714 |
| 2024-09-26 | $7.36 | $8.00 | $6.60 | $7.87 | $7.87 | 171,069 |
| 2024-09-25 | $7.15 | $7.70 | $7.00 | $7.22 | $7.22 | 163,332 |
| 2024-09-24 | $8.71 | $8.71 | $6.35 | $7.39 | $7.39 | 483,742 |
| 2024-09-23 | $6.36 | $9.35 | $6.36 | $8.95 | $8.95 | 337,045 |
| 2024-09-20 | $0.21 | $0.22 | $0.19 | $0.19 | $7.52 | 234,828 |
| 2024-09-19 | $0.24 | $0.25 | $0.21 | $0.21 | $8.49 | 80,126 |
| 2024-09-18 | $0.27 | $0.27 | $0.24 | $0.24 | $9.41 | 83,892 |
| 2024-09-17 | $0.24 | $0.26 | $0.23 | $0.26 | $10.40 | 34,178 |
| 2024-09-16 | $0.24 | $0.25 | $0.24 | $0.24 | $9.48 | 28,750 |
| 2024-09-13 | $0.22 | $0.24 | $0.21 | $0.23 | $9.16 | 23,988 |
| 2024-09-12 | $0.22 | $0.23 | $0.21 | $0.22 | $8.80 | 34,509 |
| 2024-09-11 | $0.17 | $0.22 | $0.17 | $0.22 | $8.70 | 109,134 |
| 2024-09-10 | $0.24 | $0.26 | $0.23 | $0.24 | $9.60 | 44,834 |
| 2024-09-09 | $0.24 | $0.25 | $0.24 | $0.25 | $9.90 | 27,070 |
| 2024-09-06 | $0.24 | $0.26 | $0.23 | $0.24 | $9.76 | 39,750 |
| 2024-09-05 | $0.24 | $0.26 | $0.24 | $0.25 | $10.00 | 25,975 |
| 2024-09-04 | $0.23 | $0.25 | $0.23 | $0.25 | $9.80 | 30,655 |
| 2024-09-03 | $0.24 | $0.26 | $0.23 | $0.24 | $9.44 | 45,416 |
| 2024-08-30 | $0.26 | $0.27 | $0.23 | $0.24 | $9.40 | 135,768 |
| 2024-08-29 | $0.25 | $0.26 | $0.23 | $0.25 | $10.01 | 37,425 |
| 2024-08-28 | $0.25 | $0.26 | $0.22 | $0.23 | $9.22 | 51,178 |
| 2024-08-27 | $0.26 | $0.28 | $0.25 | $0.25 | $10.01 | 44,173 |
| 2024-08-26 | $0.30 | $0.35 | $0.25 | $0.26 | $10.53 | 100,064 |
| 2024-08-23 | $0.27 | $0.28 | $0.24 | $0.25 | $10.19 | 37,130 |
| 2024-08-22 | $0.27 | $0.27 | $0.25 | $0.25 | $10.00 | 19,773 |
| 2024-08-21 | $0.25 | $0.27 | $0.22 | $0.27 | $10.70 | 53,158 |
| 2024-08-20 | $0.23 | $0.25 | $0.22 | $0.24 | $9.60 | 43,737 |
| 2024-08-19 | $0.24 | $0.25 | $0.24 | $0.25 | $10.00 | 29,465 |
| 2024-08-16 | $0.25 | $0.25 | $0.24 | $0.24 | $9.53 | 39,646 |
| 2024-08-15 | $0.24 | $0.26 | $0.24 | $0.24 | $9.44 | 51,450 |
| 2024-08-14 | $0.24 | $0.24 | $0.22 | $0.23 | $9.39 | 54,004 |
| 2024-08-13 | $0.24 | $0.27 | $0.23 | $0.23 | $9.32 | 35,868 |
| 2024-08-12 | $0.27 | $0.27 | $0.24 | $0.24 | $9.60 | 50,641 |
| 2024-08-09 | $0.28 | $0.28 | $0.26 | $0.26 | $10.20 | 53,731 |
| 2024-08-08 | $0.34 | $0.34 | $0.27 | $0.28 | $11.17 | 46,156 |
| 2024-08-07 | $0.40 | $0.41 | $0.28 | $0.28 | $11.28 | 76,523 |
| 2024-08-06 | $0.31 | $0.43 | $0.28 | $0.40 | $16.15 | 76,836 |
| 2024-08-05 | $0.31 | $0.32 | $0.27 | $0.28 | $11.20 | 36,089 |
| 2024-08-02 | $0.36 | $0.37 | $0.32 | $0.34 | $13.70 | 23,815 |
| 2024-08-01 | $0.40 | $0.42 | $0.35 | $0.36 | $14.40 | 41,089 |
| 2024-07-31 | $0.45 | $0.47 | $0.43 | $0.45 | $18.00 | 14,444 |
| 2024-07-30 | $0.48 | $0.50 | $0.43 | $0.45 | $18.01 | 26,556 |
| 2024-07-29 | $0.47 | $0.51 | $0.47 | $0.49 | $19.40 | 20,293 |
| 2024-07-26 | $0.47 | $0.51 | $0.47 | $0.48 | $19.20 | 17,355 |
| 2024-07-25 | $0.44 | $0.49 | $0.44 | $0.46 | $18.40 | 22,768 |
| 2024-07-24 | $0.43 | $0.47 | $0.43 | $0.44 | $17.45 | 20,467 |
| 2024-07-23 | $0.43 | $0.46 | $0.42 | $0.45 | $17.90 | 24,156 |
| 2024-07-22 | $0.33 | $0.44 | $0.32 | $0.44 | $17.43 | 23,886 |
| 2024-07-19 | $0.43 | $0.43 | $0.39 | $0.40 | $16.00 | 20,689 |
| 2024-07-18 | $0.40 | $0.43 | $0.38 | $0.40 | $15.96 | 74,180 |
| 2024-07-17 | $0.41 | $0.47 | $0.41 | $0.42 | $16.80 | 46,984 |
| 2024-07-16 | $0.41 | $0.45 | $0.40 | $0.43 | $17.08 | 36,621 |
| 2024-07-15 | $0.43 | $0.43 | $0.37 | $0.40 | $15.80 | 41,728 |
| 2024-07-12 | $0.36 | $0.40 | $0.36 | $0.39 | $15.57 | 39,362 |
| 2024-07-11 | $0.31 | $0.37 | $0.31 | $0.37 | $14.75 | 40,414 |
| 2024-07-10 | $0.28 | $0.32 | $0.28 | $0.32 | $12.62 | 31,932 |
| 2024-07-09 | $0.30 | $0.31 | $0.28 | $0.29 | $11.47 | 25,712 |
| 2024-07-08 | $0.32 | $0.33 | $0.28 | $0.30 | $11.91 | 67,246 |
| 2024-07-05 | $0.28 | $0.30 | $0.27 | $0.28 | $11.38 | 37,725 |
| 2024-07-03 | $0.28 | $0.29 | $0.26 | $0.27 | $10.96 | 33,577 |
| 2024-07-02 | $0.32 | $0.33 | $0.27 | $0.28 | $11.23 | 201,497 |
| 2024-07-01 | $0.41 | $0.43 | $0.32 | $0.32 | $12.60 | 136,342 |
| 2024-06-28 | $0.41 | $0.42 | $0.38 | $0.39 | $15.54 | 1,227,300 |
| 2024-06-27 | $0.40 | $0.45 | $0.38 | $0.42 | $16.85 | 99,562 |
| 2024-06-26 | $0.38 | $0.46 | $0.38 | $0.42 | $16.63 | 153,530 |
| 2024-06-25 | $0.36 | $0.38 | $0.33 | $0.36 | $14.30 | 134,886 |
| 2024-06-24 | $0.35 | $0.40 | $0.35 | $0.37 | $14.74 | 113,009 |
| 2024-06-21 | $0.39 | $0.41 | $0.36 | $0.37 | $14.66 | 192,122 |
| 2024-06-20 | $0.38 | $0.40 | $0.35 | $0.38 | $15.32 | 96,863 |
| 2024-06-18 | $0.40 | $0.40 | $0.38 | $0.38 | $15.28 | 90,192 |
| 2024-06-17 | $0.42 | $0.44 | $0.38 | $0.40 | $15.96 | 62,451 |
| 2024-06-14 | $0.43 | $0.45 | $0.42 | $0.44 | $17.40 | 33,938 |
| 2024-06-13 | $0.46 | $0.49 | $0.42 | $0.45 | $17.82 | 56,980 |
| 2024-06-12 | $0.48 | $0.53 | $0.45 | $0.47 | $18.79 | 81,215 |
| 2024-06-11 | $0.45 | $0.48 | $0.42 | $0.46 | $18.48 | 65,807 |
| 2024-06-10 | $0.41 | $0.45 | $0.37 | $0.45 | $17.94 | 77,536 |
| 2024-06-07 | $0.43 | $0.45 | $0.41 | $0.41 | $16.48 | 52,010 |
| 2024-06-06 | $0.43 | $0.45 | $0.41 | $0.44 | $17.66 | 88,734 |
| 2024-06-05 | $0.48 | $0.49 | $0.42 | $0.44 | $17.40 | 79,631 |
| 2024-06-04 | $0.50 | $0.53 | $0.47 | $0.47 | $18.84 | 47,764 |
| 2024-06-03 | $0.55 | $0.56 | $0.49 | $0.50 | $20.19 | 59,912 |
| 2024-05-31 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 2,583,340 |
| 2024-05-30 | $0.59 | $0.59 | $0.53 | $0.54 | $0.54 | 1,615,168 |
| 2024-05-29 | $0.59 | $0.60 | $0.55 | $0.58 | $0.58 | 2,326,846 |
| 2024-05-28 | $0.67 | $0.72 | $0.60 | $0.60 | $0.60 | 3,098,492 |
| 2024-05-24 | $0.58 | $0.69 | $0.57 | $0.69 | $0.69 | 3,243,589 |
| 2024-05-23 | $0.66 | $0.67 | $0.55 | $0.56 | $0.56 | 2,830,414 |
| 2024-05-22 | $0.54 | $0.70 | $0.54 | $0.66 | $0.66 | 5,470,968 |
| 2024-05-21 | $0.56 | $0.59 | $0.51 | $0.54 | $0.54 | 2,654,573 |
| 2024-05-20 | $0.59 | $0.60 | $0.53 | $0.55 | $0.55 | 1,882,404 |
| 2024-05-17 | $0.61 | $0.61 | $0.57 | $0.59 | $0.59 | 1,675,838 |
| 2024-05-16 | $0.62 | $0.63 | $0.56 | $0.60 | $0.60 | 2,045,915 |
| 2024-05-15 | $0.63 | $0.66 | $0.59 | $0.63 | $0.63 | 2,522,893 |
| 2024-05-14 | $0.66 | $0.71 | $0.55 | $0.56 | $0.56 | 3,173,755 |
| 2024-05-13 | $0.71 | $0.77 | $0.63 | $0.64 | $0.64 | 1,308,613 |
| 2024-05-10 | $0.68 | $0.74 | $0.66 | $0.71 | $0.71 | 6,262,268 |
| 2024-05-09 | $0.60 | $0.78 | $0.60 | $0.72 | $0.72 | 7,322,190 |
| 2024-05-08 | $0.56 | $0.63 | $0.56 | $0.61 | $0.61 | 3,701,954 |
| 2024-05-07 | $0.67 | $0.67 | $0.64 | $0.65 | $0.65 | 1,365,464 |
| 2024-05-06 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 1,247,013 |
| 2024-05-03 | $0.67 | $0.70 | $0.65 | $0.65 | $0.65 | 713,495 |
| 2024-05-02 | $0.64 | $0.68 | $0.64 | $0.67 | $0.67 | 1,203,389 |
| 2024-05-01 | $0.63 | $0.69 | $0.62 | $0.64 | $0.64 | 1,470,072 |
| 2024-04-30 | $0.66 | $0.68 | $0.64 | $0.65 | $0.65 | 1,961,801 |
| 2024-04-29 | $0.61 | $0.69 | $0.59 | $0.66 | $0.66 | 3,546,402 |
| 2024-04-26 | $0.55 | $0.59 | $0.53 | $0.58 | $0.58 | 1,977,783 |
| 2024-04-25 | $0.56 | $0.59 | $0.54 | $0.57 | $0.57 | 1,995,350 |
| 2024-04-24 | $0.57 | $0.60 | $0.54 | $0.58 | $0.58 | 3,399,453 |
| 2024-04-23 | $0.56 | $0.63 | $0.55 | $0.56 | $0.56 | 5,322,138 |
| 2024-04-22 | $0.67 | $0.68 | $0.55 | $0.55 | $0.55 | 5,535,260 |
| 2024-04-19 | $0.73 | $0.77 | $0.64 | $0.65 | $0.65 | 2,177,325 |
| 2024-04-18 | $0.72 | $0.77 | $0.71 | $0.74 | $0.74 | 1,975,853 |
| 2024-04-17 | $0.73 | $0.75 | $0.71 | $0.73 | $0.73 | 1,425,520 |
| 2024-04-16 | $0.77 | $0.77 | $0.70 | $0.73 | $0.73 | 1,465,479 |
| 2024-04-15 | $0.78 | $0.80 | $0.74 | $0.77 | $0.77 | 1,986,575 |
| 2024-04-12 | $0.79 | $0.82 | $0.76 | $0.79 | $0.79 | 1,048,224 |
| 2024-04-11 | $0.82 | $0.84 | $0.79 | $0.81 | $0.81 | 976,322 |
| 2024-04-10 | $0.77 | $0.81 | $0.77 | $0.80 | $0.80 | 1,870,187 |
| 2024-04-09 | $0.85 | $0.89 | $0.80 | $0.83 | $0.83 | 961,067 |
| 2024-04-08 | $0.86 | $0.90 | $0.84 | $0.85 | $0.85 | 1,195,721 |
| 2024-04-05 | $0.80 | $0.86 | $0.79 | $0.84 | $0.84 | 1,243,540 |
| 2024-04-04 | $0.82 | $0.89 | $0.79 | $0.83 | $0.83 | 1,285,415 |
| 2024-04-03 | $0.80 | $0.83 | $0.79 | $0.80 | $0.80 | 1,454,808 |
| 2024-04-02 | $0.76 | $0.81 | $0.75 | $0.81 | $0.81 | 1,138,361 |
| 2024-04-01 | $0.78 | $0.82 | $0.74 | $0.80 | $0.80 | 1,499,952 |
| 2024-03-28 | $0.85 | $0.88 | $0.79 | $0.81 | $0.81 | 1,866,003 |
| 2024-03-27 | $0.79 | $0.85 | $0.76 | $0.84 | $0.84 | 1,815,591 |
| 2024-03-26 | $0.81 | $0.82 | $0.71 | $0.76 | $0.76 | 2,642,667 |
| 2024-03-25 | $0.92 | $0.94 | $0.80 | $0.81 | $0.81 | 1,543,976 |
| 2024-03-22 | $0.88 | $0.94 | $0.85 | $0.91 | $0.91 | 1,601,489 |
| 2024-03-21 | $0.81 | $0.91 | $0.80 | $0.86 | $0.86 | 2,589,391 |
| 2024-03-20 | $0.73 | $0.81 | $0.72 | $0.81 | $0.81 | 2,660,104 |
| 2024-03-19 | $0.67 | $0.75 | $0.67 | $0.73 | $0.73 | 3,012,922 |
| 2024-03-18 | $0.75 | $0.77 | $0.66 | $0.68 | $0.68 | 4,721,440 |
| 2024-03-15 | $0.76 | $0.80 | $0.70 | $0.71 | $0.71 | 7,667,422 |
| 2024-03-14 | $0.84 | $0.85 | $0.77 | $0.78 | $0.78 | 1,932,636 |
| 2024-03-13 | $0.83 | $0.87 | $0.82 | $0.82 | $0.82 | 1,872,978 |
| 2024-03-12 | $0.84 | $0.87 | $0.80 | $0.82 | $0.82 | 3,496,301 |
| 2024-03-11 | $0.92 | $0.94 | $0.81 | $0.84 | $0.84 | 1,401,658 |
| 2024-03-08 | $0.92 | $0.96 | $0.89 | $0.90 | $0.90 | 1,135,659 |
| 2024-03-07 | $0.99 | $1.02 | $0.89 | $0.90 | $0.90 | 2,313,938 |
| 2024-03-06 | $1.00 | $1.01 | $0.95 | $0.96 | $0.96 | 3,033,790 |
| 2024-03-05 | $1.08 | $1.08 | $0.97 | $0.97 | $0.97 | 958,755 |
| 2024-03-04 | $1.09 | $1.14 | $1.06 | $1.09 | $1.09 | 1,121,371 |
| 2024-03-01 | $1.13 | $1.15 | $1.08 | $1.11 | $1.11 | 1,215,101 |
| 2024-02-29 | $1.11 | $1.14 | $1.10 | $1.12 | $1.12 | 995,693 |
| 2024-02-28 | $1.14 | $1.18 | $1.07 | $1.12 | $1.12 | 1,594,943 |
| 2024-02-27 | $1.19 | $1.22 | $1.17 | $1.19 | $1.19 | 932,474 |
| 2024-02-26 | $1.11 | $1.19 | $1.11 | $1.17 | $1.17 | 670,268 |
| 2024-02-23 | $1.12 | $1.15 | $1.10 | $1.11 | $1.11 | 916,051 |
| 2024-02-22 | $1.14 | $1.14 | $1.11 | $1.13 | $1.13 | 1,100,913 |
| 2024-02-21 | $1.16 | $1.16 | $1.09 | $1.11 | $1.11 | 945,713 |
| 2024-02-20 | $1.22 | $1.25 | $1.16 | $1.17 | $1.17 | 2,133,564 |
| 2024-02-16 | $1.34 | $1.34 | $1.22 | $1.23 | $1.23 | 1,663,191 |
| 2024-02-15 | $1.20 | $1.33 | $1.20 | $1.33 | $1.33 | 1,474,556 |
| 2024-02-14 | $1.10 | $1.23 | $1.10 | $1.18 | $1.18 | 2,570,083 |
| 2024-02-13 | $1.09 | $1.12 | $1.06 | $1.09 | $1.09 | 2,249,053 |
| 2024-02-12 | $1.15 | $1.24 | $1.14 | $1.14 | $1.14 | 1,627,257 |
| 2024-02-09 | $1.08 | $1.16 | $1.08 | $1.11 | $1.11 | 1,203,085 |
| 2024-02-08 | $1.06 | $1.18 | $1.06 | $1.09 | $1.09 | 1,267,261 |
| 2024-02-07 | $1.08 | $1.10 | $1.04 | $1.05 | $1.05 | 785,515 |
| 2024-02-06 | $1.00 | $1.09 | $1.00 | $1.08 | $1.08 | 959,356 |
| 2024-02-05 | $1.03 | $1.04 | $1.00 | $1.02 | $1.02 | 885,600 |
| 2024-02-02 | $1.04 | $1.07 | $1.02 | $1.03 | $1.03 | 923,775 |
| 2024-02-01 | $1.01 | $1.09 | $1.01 | $1.05 | $1.05 | 1,226,804 |
| 2024-01-31 | $1.04 | $1.09 | $1.01 | $1.01 | $1.01 | 889,711 |
| 2024-01-30 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 588,795 |
| 2024-01-29 | $1.04 | $1.09 | $1.02 | $1.08 | $1.08 | 773,251 |
| 2024-01-26 | $1.08 | $1.08 | $1.03 | $1.04 | $1.04 | 654,954 |
| 2024-01-25 | $1.07 | $1.07 | $1.00 | $1.02 | $1.02 | 980,731 |
| 2024-01-24 | $1.10 | $1.12 | $1.01 | $1.02 | $1.02 | 780,009 |
| 2024-01-23 | $1.12 | $1.12 | $1.06 | $1.07 | $1.07 | 670,932 |
| 2024-01-22 | $1.08 | $1.15 | $1.08 | $1.10 | $1.10 | 1,001,098 |
| 2024-01-19 | $1.12 | $1.12 | $1.04 | $1.08 | $1.08 | 1,383,051 |
| 2024-01-18 | $1.12 | $1.14 | $1.08 | $1.09 | $1.09 | 973,551 |
| 2024-01-17 | $1.15 | $1.19 | $1.13 | $1.14 | $1.14 | 791,251 |
| 2024-01-16 | $1.22 | $1.24 | $1.17 | $1.19 | $1.19 | 693,871 |
| 2024-01-12 | $1.31 | $1.32 | $1.23 | $1.25 | $1.25 | 905,604 |
| 2024-01-11 | $1.27 | $1.29 | $1.22 | $1.26 | $1.26 | 700,544 |
| 2024-01-10 | $1.20 | $1.30 | $1.18 | $1.26 | $1.26 | 834,972 |
| 2024-01-09 | $1.30 | $1.33 | $1.24 | $1.25 | $1.25 | 1,008,333 |
| 2024-01-08 | $1.28 | $1.34 | $1.23 | $1.32 | $1.32 | 1,397,451 |
| 2024-01-05 | $1.33 | $1.33 | $1.28 | $1.28 | $1.28 | 516,377 |
| 2024-01-04 | $1.34 | $1.35 | $1.27 | $1.32 | $1.32 | 828,302 |
| 2024-01-03 | $1.35 | $1.46 | $1.33 | $1.42 | $1.42 | 1,225,648 |
| 2024-01-02 | $1.41 | $1.44 | $1.29 | $1.37 | $1.37 | 1,571,744 |
| 2023-12-29 | $1.64 | $1.65 | $1.44 | $1.44 | $1.44 | 1,597,469 |
| 2023-12-28 | $1.70 | $1.73 | $1.62 | $1.64 | $1.64 | 1,346,507 |
| 2023-12-27 | $1.70 | $1.71 | $1.65 | $1.70 | $1.70 | 831,654 |
| 2023-12-26 | $1.71 | $1.71 | $1.65 | $1.70 | $1.70 | 785,047 |
| 2023-12-22 | $1.71 | $1.71 | $1.65 | $1.70 | $1.70 | 822,970 |
| 2023-12-21 | $1.64 | $1.72 | $1.62 | $1.70 | $1.70 | 1,121,711 |
| 2023-12-20 | $1.60 | $1.71 | $1.55 | $1.61 | $1.61 | 1,269,278 |
| 2023-12-19 | $1.56 | $1.60 | $1.55 | $1.58 | $1.58 | 1,020,447 |
| 2023-12-18 | $1.53 | $1.59 | $1.51 | $1.55 | $1.55 | 921,795 |
| 2023-12-15 | $1.63 | $1.69 | $1.50 | $1.55 | $1.55 | 2,924,201 |
| 2023-12-14 | $1.42 | $1.62 | $1.42 | $1.59 | $1.59 | 1,622,093 |
| 2023-12-13 | $1.30 | $1.40 | $1.28 | $1.38 | $1.38 | 2,065,714 |
| 2023-12-12 | $1.27 | $1.31 | $1.24 | $1.31 | $1.31 | 723,651 |
| 2023-12-11 | $1.31 | $1.33 | $1.25 | $1.27 | $1.27 | 1,089,296 |
| 2023-12-08 | $1.31 | $1.34 | $1.28 | $1.29 | $1.29 | 760,382 |
| 2023-12-07 | $1.31 | $1.33 | $1.29 | $1.32 | $1.32 | 718,118 |
| 2023-12-06 | $1.29 | $1.35 | $1.26 | $1.29 | $1.29 | 1,222,022 |
| 2023-12-05 | $1.37 | $1.37 | $1.29 | $1.29 | $1.29 | 825,809 |
| 2023-12-04 | $1.36 | $1.40 | $1.33 | $1.35 | $1.35 | 573,183 |
| 2023-12-01 | $1.30 | $1.35 | $1.25 | $1.33 | $1.33 | 1,462,031 |
| 2023-11-30 | $1.30 | $1.30 | $1.27 | $1.30 | $1.30 | 860,944 |
| 2023-11-29 | $1.28 | $1.31 | $1.27 | $1.29 | $1.29 | 889,908 |
| 2023-11-28 | $1.33 | $1.33 | $1.25 | $1.25 | $1.25 | 1,448,744 |
| 2023-11-27 | $1.31 | $1.36 | $1.28 | $1.32 | $1.32 | 1,083,310 |
| 2023-11-24 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 587,800 |
| 2023-11-22 | $1.26 | $1.31 | $1.25 | $1.29 | $1.29 | 1,396,051 |
| 2023-11-21 | $1.27 | $1.27 | $1.21 | $1.25 | $1.25 | 637,583 |
| 2023-11-20 | $1.31 | $1.32 | $1.27 | $1.28 | $1.28 | 752,965 |
| 2023-11-17 | $1.29 | $1.34 | $1.25 | $1.31 | $1.31 | 1,822,782 |
| 2023-11-16 | $1.36 | $1.37 | $1.27 | $1.29 | $1.29 | 1,119,170 |
| 2023-11-15 | $1.41 | $1.43 | $1.35 | $1.36 | $1.36 | 1,000,214 |
| 2023-11-14 | $1.36 | $1.45 | $1.35 | $1.41 | $1.41 | 1,968,103 |
| 2023-11-13 | $1.37 | $1.37 | $1.28 | $1.28 | $1.28 | 862,557 |
| 2023-11-10 | $1.40 | $1.41 | $1.34 | $1.39 | $1.39 | 858,128 |
| 2023-11-09 | $1.50 | $1.51 | $1.39 | $1.40 | $1.40 | 651,572 |
| 2023-11-08 | $1.47 | $1.55 | $1.44 | $1.44 | $1.44 | 770,399 |
| 2023-11-07 | $1.70 | $1.70 | $1.39 | $1.44 | $1.44 | 1,097,163 |
| 2023-11-06 | $1.65 | $1.66 | $1.51 | $1.54 | $1.54 | 535,738 |
| 2023-11-03 | $1.70 | $1.71 | $1.65 | $1.65 | $1.65 | 1,024,711 |
| 2023-11-02 | $1.64 | $1.71 | $1.60 | $1.65 | $1.65 | 1,074,690 |
| 2023-11-01 | $1.68 | $1.68 | $1.61 | $1.64 | $1.64 | 697,314 |
| 2023-10-31 | $1.70 | $1.71 | $1.68 | $1.69 | $1.69 | 607,058 |
| 2023-10-30 | $1.69 | $1.70 | $1.63 | $1.70 | $1.70 | 471,889 |
| 2023-10-27 | $1.69 | $1.72 | $1.62 | $1.65 | $1.65 | 859,826 |
| 2023-10-26 | $1.71 | $1.73 | $1.66 | $1.70 | $1.70 | 735,205 |
| 2023-10-25 | $1.69 | $1.71 | $1.67 | $1.70 | $1.70 | 376,454 |
| 2023-10-24 | $1.70 | $1.72 | $1.66 | $1.70 | $1.70 | 535,021 |
| 2023-10-23 | $1.53 | $1.70 | $1.53 | $1.66 | $1.66 | 932,227 |
| 2023-10-20 | $1.65 | $1.65 | $1.51 | $1.53 | $1.53 | 785,419 |
| 2023-10-19 | $1.68 | $1.71 | $1.62 | $1.63 | $1.63 | 885,623 |
| 2023-10-18 | $1.68 | $1.72 | $1.66 | $1.70 | $1.70 | 817,346 |
| 2023-10-17 | $1.69 | $1.74 | $1.68 | $1.70 | $1.70 | 998,682 |
| 2023-10-16 | $1.71 | $1.73 | $1.68 | $1.70 | $1.70 | 2,354,564 |
| 2023-10-13 | $1.68 | $1.73 | $1.68 | $1.70 | $1.70 | 505,582 |
| 2023-10-12 | $1.70 | $1.70 | $1.64 | $1.68 | $1.68 | 734,662 |
| 2023-10-11 | $1.68 | $1.72 | $1.65 | $1.70 | $1.70 | 490,398 |
| 2023-10-10 | $1.69 | $1.72 | $1.68 | $1.68 | $1.68 | 829,204 |
| 2023-10-09 | $1.66 | $1.71 | $1.64 | $1.68 | $1.68 | 570,744 |
| 2023-10-06 | $1.69 | $1.72 | $1.61 | $1.69 | $1.69 | 624,812 |
| 2023-10-05 | $1.69 | $1.71 | $1.66 | $1.70 | $1.70 | 2,583,995 |
| 2023-10-04 | $1.69 | $1.72 | $1.58 | $1.68 | $1.68 | 583,810 |
| 2023-10-03 | $1.66 | $1.71 | $1.64 | $1.69 | $1.69 | 925,603 |
| 2023-10-02 | $1.65 | $1.71 | $1.64 | $1.70 | $1.70 | 777,682 |
| 2023-09-29 | $1.62 | $1.70 | $1.60 | $1.68 | $1.68 | 1,954,537 |
| 2023-09-28 | $1.72 | $1.72 | $1.63 | $1.63 | $1.63 | 549,558 |
| 2023-09-27 | $1.74 | $1.78 | $1.71 | $1.73 | $1.73 | 822,060 |
| 2023-09-26 | $1.74 | $1.75 | $1.68 | $1.72 | $1.72 | 650,065 |
| 2023-09-25 | $1.68 | $1.82 | $1.65 | $1.76 | $1.76 | 793,436 |
| 2023-09-22 | $1.78 | $1.82 | $1.66 | $1.68 | $1.68 | 632,232 |
| 2023-09-21 | $1.76 | $1.81 | $1.73 | $1.79 | $1.79 | 732,633 |
| 2023-09-20 | $1.70 | $1.80 | $1.66 | $1.78 | $1.78 | 629,284 |
| 2023-09-19 | $1.66 | $1.72 | $1.63 | $1.70 | $1.70 | 736,738 |
| 2023-09-18 | $1.70 | $1.81 | $1.64 | $1.66 | $1.66 | 1,717,986 |
| 2023-09-15 | $1.58 | $1.72 | $1.50 | $1.70 | $1.70 | 7,865,612 |
| 2023-09-14 | $1.74 | $1.80 | $1.58 | $1.59 | $1.59 | 1,129,082 |
| 2023-09-13 | $1.85 | $1.86 | $1.74 | $1.74 | $1.74 | 909,511 |
| 2023-09-12 | $1.85 | $1.91 | $1.82 | $1.85 | $1.85 | 603,888 |
| 2023-09-11 | $1.87 | $1.91 | $1.84 | $1.84 | $1.84 | 840,283 |
| 2023-09-08 | $1.86 | $1.92 | $1.83 | $1.86 | $1.86 | 946,289 |
| 2023-09-07 | $1.95 | $2.00 | $1.83 | $1.87 | $1.87 | 697,147 |
| 2023-09-06 | $1.80 | $1.97 | $1.80 | $1.96 | $1.96 | 577,096 |
| 2023-09-05 | $1.75 | $1.86 | $1.73 | $1.83 | $1.83 | 709,316 |
| 2023-09-01 | $1.74 | $1.77 | $1.71 | $1.76 | $1.76 | 705,313 |
| 2023-08-31 | $1.65 | $1.72 | $1.65 | $1.71 | $1.71 | 1,524,859 |
| 2023-08-30 | $1.64 | $1.70 | $1.64 | $1.66 | $1.66 | 481,524 |
| 2023-08-29 | $1.60 | $1.67 | $1.57 | $1.66 | $1.66 | 373,573 |
| 2023-08-28 | $1.57 | $1.62 | $1.56 | $1.60 | $1.60 | 477,252 |
| 2023-08-25 | $1.51 | $1.57 | $1.50 | $1.56 | $1.56 | 822,355 |
| 2023-08-24 | $1.60 | $1.60 | $1.50 | $1.54 | $1.54 | 819,831 |
| 2023-08-23 | $1.58 | $1.61 | $1.54 | $1.59 | $1.59 | 691,626 |
| 2023-08-22 | $1.63 | $1.68 | $1.56 | $1.57 | $1.57 | 554,909 |
| 2023-08-21 | $1.60 | $1.69 | $1.58 | $1.63 | $1.63 | 703,045 |
| 2023-08-18 | $1.60 | $1.65 | $1.52 | $1.59 | $1.59 | 941,456 |
| 2023-08-17 | $1.77 | $1.78 | $1.62 | $1.62 | $1.62 | 1,029,645 |
| 2023-08-16 | $1.78 | $1.87 | $1.74 | $1.76 | $1.76 | 774,994 |
| 2023-08-15 | $1.81 | $1.86 | $1.76 | $1.77 | $1.77 | 3,309,744 |
| 2023-08-14 | $2.09 | $2.14 | $1.87 | $1.87 | $1.87 | 932,197 |
| 2023-08-11 | $2.04 | $2.10 | $1.99 | $2.02 | $2.02 | 1,117,499 |
| 2023-08-10 | $2.10 | $2.12 | $2.03 | $2.05 | $2.05 | 1,231,403 |
| 2023-08-09 | $2.11 | $2.16 | $2.06 | $2.08 | $2.08 | 1,231,073 |
| 2023-08-08 | $1.81 | $2.11 | $1.80 | $2.11 | $2.11 | 2,885,833 |
| 2023-08-07 | $1.78 | $1.85 | $1.77 | $1.84 | $1.84 | 671,092 |
| 2023-08-04 | $1.92 | $1.96 | $1.77 | $1.79 | $1.79 | 1,329,532 |
| 2023-08-03 | $1.91 | $1.97 | $1.81 | $1.95 | $1.95 | 923,309 |
| 2023-08-02 | $2.02 | $2.11 | $1.87 | $1.95 | $1.95 | 1,839,459 |
| 2023-08-01 | $2.12 | $2.16 | $2.10 | $2.14 | $2.14 | 1,511,681 |
| 2023-07-31 | $2.05 | $2.15 | $2.04 | $2.15 | $2.15 | 1,705,210 |
| 2023-07-28 | $2.04 | $2.05 | $2.00 | $2.02 | $2.02 | 1,169,286 |
| 2023-07-27 | $2.02 | $2.09 | $1.98 | $2.01 | $2.01 | 1,406,099 |
| 2023-07-26 | $1.99 | $2.05 | $1.99 | $2.00 | $2.00 | 1,958,776 |
| 2023-07-25 | $1.95 | $2.01 | $1.95 | $2.00 | $2.00 | 759,685 |
| 2023-07-24 | $1.89 | $2.01 | $1.89 | $1.98 | $1.98 | 1,546,367 |
| 2023-07-21 | $2.00 | $2.01 | $1.90 | $1.92 | $1.92 | 10,347,117 |
| 2023-07-20 | $1.98 | $2.00 | $1.93 | $1.95 | $1.95 | 1,456,640 |
| 2023-07-19 | $2.05 | $2.10 | $1.97 | $1.97 | $1.97 | 1,818,685 |
| 2023-07-18 | $2.09 | $2.14 | $2.02 | $2.04 | $2.04 | 1,157,051 |
| 2023-07-17 | $2.03 | $2.10 | $1.98 | $2.09 | $2.09 | 1,201,748 |
| 2023-07-14 | $1.95 | $2.06 | $1.95 | $2.01 | $2.01 | 1,124,217 |
| 2023-07-13 | $1.92 | $2.02 | $1.79 | $1.98 | $1.98 | 1,151,705 |
| 2023-07-12 | $2.06 | $2.06 | $1.93 | $1.93 | $1.93 | 1,244,498 |
| 2023-07-11 | $2.05 | $2.11 | $1.92 | $1.99 | $1.99 | 1,529,298 |
| 2023-07-10 | $1.95 | $2.03 | $1.94 | $2.03 | $2.03 | 915,846 |
| 2023-07-07 | $1.97 | $2.03 | $1.95 | $1.96 | $1.96 | 1,092,265 |
| 2023-07-06 | $2.00 | $2.03 | $1.92 | $1.99 | $1.99 | 1,339,433 |
| 2023-07-05 | $2.06 | $2.11 | $2.03 | $2.05 | $2.05 | 1,014,499 |
| 2023-07-03 | $2.07 | $2.11 | $2.03 | $2.10 | $2.10 | 660,465 |
| 2023-06-30 | $2.09 | $2.13 | $2.05 | $2.11 | $2.11 | 1,329,533 |
| 2023-06-29 | $2.26 | $2.27 | $2.01 | $2.05 | $2.05 | 1,529,224 |
| 2023-06-28 | $2.24 | $2.29 | $2.18 | $2.25 | $2.25 | 2,107,470 |
| 2023-06-27 | $2.06 | $2.26 | $2.01 | $2.24 | $2.24 | 2,721,156 |
| 2023-06-26 | $2.07 | $2.11 | $2.00 | $2.05 | $2.05 | 1,404,724 |
| 2023-06-23 | $2.01 | $2.11 | $1.98 | $2.06 | $2.06 | 4,433,936 |
| 2023-06-22 | $1.97 | $2.09 | $1.93 | $2.05 | $2.05 | 4,987,468 |
| 2023-06-21 | $1.99 | $2.00 | $1.90 | $1.99 | $1.99 | 2,465,616 |
| 2023-06-20 | $1.87 | $1.98 | $1.78 | $1.96 | $1.96 | 2,657,295 |
| 2023-06-16 | $1.85 | $1.93 | $1.78 | $1.87 | $1.87 | 6,082,775 |
| 2023-06-15 | $1.77 | $1.82 | $1.72 | $1.81 | $1.81 | 2,817,671 |
| 2023-06-14 | $1.74 | $1.81 | $1.70 | $1.77 | $1.77 | 2,276,100 |
| 2023-06-13 | $1.62 | $1.87 | $1.61 | $1.75 | $1.75 | 2,917,679 |
| 2023-06-12 | $1.62 | $1.66 | $1.57 | $1.62 | $1.62 | 1,236,559 |
| 2023-06-09 | $1.73 | $1.74 | $1.59 | $1.59 | $1.59 | 619,247 |
| 2023-06-08 | $1.72 | $1.74 | $1.64 | $1.72 | $1.72 | 646,582 |
| 2023-06-07 | $1.82 | $1.93 | $1.71 | $1.71 | $1.71 | 2,070,218 |
| 2023-06-06 | $1.64 | $1.80 | $1.62 | $1.78 | $1.78 | 2,198,536 |
| 2023-06-05 | $1.67 | $1.82 | $1.63 | $1.66 | $1.66 | 1,523,183 |
| 2023-06-02 | $1.50 | $1.67 | $1.47 | $1.65 | $1.65 | 1,477,253 |
| 2023-06-01 | $1.38 | $1.49 | $1.36 | $1.47 | $1.47 | 871,495 |
| 2023-05-31 | $1.37 | $1.40 | $1.31 | $1.39 | $1.39 | 1,780,330 |
| 2023-05-30 | $1.34 | $1.38 | $1.32 | $1.34 | $1.34 | 890,183 |
| 2023-05-26 | $1.29 | $1.34 | $1.28 | $1.33 | $1.33 | 928,223 |
| 2023-05-25 | $1.27 | $1.32 | $1.22 | $1.31 | $1.31 | 915,309 |
| 2023-05-24 | $1.29 | $1.31 | $1.25 | $1.28 | $1.28 | 1,269,663 |
| 2023-05-23 | $1.33 | $1.40 | $1.26 | $1.29 | $1.29 | 2,301,917 |
| 2023-05-22 | $1.09 | $1.37 | $1.07 | $1.35 | $1.35 | 3,052,793 |
| 2023-05-19 | $1.12 | $1.12 | $1.01 | $1.01 | $1.01 | 2,746,513 |
| 2023-05-18 | $1.13 | $1.14 | $1.07 | $1.09 | $1.09 | 1,877,220 |
| 2023-05-17 | $1.08 | $1.14 | $1.02 | $1.13 | $1.13 | 2,327,666 |
| 2023-05-16 | $1.09 | $1.10 | $1.02 | $1.07 | $1.07 | 2,179,454 |
| 2023-05-15 | $1.01 | $1.12 | $0.98 | $1.10 | $1.10 | 2,134,271 |
| 2023-05-12 | $1.01 | $1.04 | $0.98 | $1.00 | $1.00 | 2,192,198 |
| 2023-05-11 | $0.98 | $1.02 | $0.96 | $1.00 | $1.00 | 2,379,634 |
| 2023-05-10 | $1.01 | $1.02 | $1.00 | $1.01 | $1.01 | 1,606,076 |
| 2023-05-09 | $0.78 | $1.01 | $0.77 | $1.01 | $1.01 | 2,501,589 |
| 2023-05-08 | $0.77 | $0.81 | $0.76 | $0.78 | $0.78 | 2,231,082 |
| 2023-05-05 | $0.72 | $0.84 | $0.71 | $0.79 | $0.79 | 1,886,063 |
| 2023-05-04 | $0.87 | $0.87 | $0.61 | $0.72 | $0.72 | 4,765,921 |
| 2023-05-03 | $0.85 | $0.89 | $0.83 | $0.83 | $0.83 | 1,070,110 |
| 2023-05-02 | $0.97 | $0.97 | $0.85 | $0.85 | $0.85 | 1,476,086 |
| 2023-05-01 | $0.98 | $0.99 | $0.93 | $0.95 | $0.95 | 856,223 |
| 2023-04-28 | $0.93 | $1.01 | $0.91 | $0.98 | $0.98 | 1,010,882 |
| 2023-04-27 | $0.93 | $0.95 | $0.89 | $0.91 | $0.91 | 1,079,521 |
| 2023-04-26 | $0.94 | $0.97 | $0.93 | $0.94 | $0.94 | 1,159,217 |
| 2023-04-25 | $0.98 | $0.99 | $0.92 | $0.96 | $0.96 | 1,432,304 |
| 2023-04-24 | $1.02 | $1.04 | $0.97 | $0.97 | $0.97 | 1,031,229 |
| 2023-04-21 | $1.01 | $1.07 | $1.01 | $1.02 | $1.02 | 1,139,320 |
| 2023-04-20 | $1.04 | $1.07 | $1.01 | $1.02 | $1.02 | 904,897 |
| 2023-04-19 | $1.02 | $1.06 | $1.01 | $1.04 | $1.04 | 1,261,578 |
| 2023-04-18 | $1.10 | $1.10 | $1.03 | $1.04 | $1.04 | 1,090,418 |
| 2023-04-17 | $1.10 | $1.11 | $1.06 | $1.10 | $1.10 | 947,850 |
| 2023-04-14 | $1.09 | $1.13 | $1.07 | $1.10 | $1.10 | 976,364 |
| 2023-04-13 | $1.11 | $1.15 | $1.10 | $1.11 | $1.11 | 876,040 |
| 2023-04-12 | $1.14 | $1.16 | $1.10 | $1.12 | $1.12 | 837,630 |
| 2023-04-11 | $1.11 | $1.17 | $1.11 | $1.15 | $1.15 | 1,104,768 |
| 2023-04-10 | $1.08 | $1.15 | $1.08 | $1.13 | $1.13 | 563,756 |
| 2023-04-06 | $1.06 | $1.12 | $1.04 | $1.10 | $1.10 | 908,050 |
| 2023-04-05 | $1.06 | $1.07 | $1.03 | $1.05 | $1.05 | 983,552 |
| 2023-04-04 | $1.14 | $1.16 | $1.07 | $1.08 | $1.08 | 1,017,949 |
| 2023-04-03 | $1.06 | $1.17 | $1.05 | $1.17 | $1.17 | 1,959,152 |
| 2023-03-31 | $1.07 | $1.07 | $1.02 | $1.06 | $1.06 | 2,224,321 |
| 2023-03-30 | $1.08 | $1.11 | $1.05 | $1.06 | $1.06 | 1,010,887 |
| 2023-03-29 | $1.05 | $1.08 | $1.02 | $1.08 | $1.08 | 1,242,580 |
| 2023-03-28 | $1.10 | $1.10 | $1.03 | $1.07 | $1.07 | 1,099,358 |
| 2023-03-27 | $1.04 | $1.11 | $1.03 | $1.08 | $1.08 | 1,277,238 |
| 2023-03-24 | $1.03 | $1.07 | $1.00 | $1.04 | $1.04 | 1,001,447 |
| 2023-03-23 | $1.05 | $1.08 | $1.01 | $1.05 | $1.05 | 1,529,016 |
| 2023-03-22 | $1.06 | $1.10 | $1.02 | $1.03 | $1.03 | 1,511,135 |
| 2023-03-21 | $1.08 | $1.11 | $1.05 | $1.09 | $1.09 | 1,314,000 |
| 2023-03-20 | $1.10 | $1.12 | $1.03 | $1.05 | $1.05 | 2,128,773 |
| 2023-03-17 | $1.02 | $1.13 | $1.01 | $1.10 | $1.10 | 6,761,823 |
| 2023-03-16 | $1.08 | $1.15 | $1.01 | $1.02 | $1.02 | 2,064,064 |
| 2023-03-15 | $1.07 | $1.11 | $1.04 | $1.09 | $1.09 | 2,730,346 |
| 2023-03-14 | $1.11 | $1.12 | $1.07 | $1.10 | $1.10 | 2,526,556 |
| 2023-03-13 | $1.02 | $1.09 | $0.95 | $1.07 | $1.07 | 2,519,095 |
| 2023-03-10 | $1.05 | $1.08 | $1.00 | $1.07 | $1.07 | 1,883,123 |
| 2023-03-09 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 2,069,942 |
| 2023-03-08 | $1.10 | $1.13 | $1.06 | $1.12 | $1.12 | 1,826,001 |
| 2023-03-07 | $1.09 | $1.16 | $1.09 | $1.11 | $1.11 | 2,858,308 |
| 2023-03-06 | $1.11 | $1.14 | $1.07 | $1.12 | $1.12 | 3,803,708 |
| 2023-03-03 | $1.00 | $1.13 | $0.99 | $1.10 | $1.10 | 3,900,784 |
| 2023-03-02 | $0.89 | $1.06 | $0.89 | $1.02 | $1.02 | 2,147,357 |
| 2023-03-01 | $1.04 | $1.06 | $0.90 | $0.90 | $0.90 | 3,727,874 |
| 2023-02-28 | $1.03 | $1.06 | $0.90 | $1.01 | $1.01 | 3,041,212 |
| 2023-02-27 | $1.05 | $1.10 | $1.00 | $1.00 | $1.00 | 1,717,182 |
| 2023-02-24 | $0.91 | $1.12 | $0.91 | $1.05 | $1.05 | 2,478,550 |
| 2023-02-23 | $1.05 | $1.08 | $0.87 | $0.90 | $0.90 | 5,577,791 |
| 2023-02-22 | $1.13 | $1.15 | $1.04 | $1.05 | $1.05 | 1,202,299 |
| 2023-02-21 | $1.12 | $1.13 | $1.09 | $1.10 | $1.10 | 857,663 |
| 2023-02-17 | $1.13 | $1.16 | $1.10 | $1.12 | $1.12 | 1,109,148 |
| 2023-02-16 | $1.10 | $1.12 | $1.09 | $1.10 | $1.10 | 931,045 |
| 2023-02-15 | $1.05 | $1.15 | $1.05 | $1.11 | $1.11 | 923,387 |
| 2023-02-14 | $1.12 | $1.15 | $1.09 | $1.11 | $1.11 | 661,762 |
| 2023-02-13 | $1.10 | $1.14 | $1.09 | $1.13 | $1.13 | 790,305 |
| 2023-02-10 | $1.11 | $1.14 | $1.07 | $1.11 | $1.11 | 749,913 |
| 2023-02-09 | $1.18 | $1.19 | $1.09 | $1.11 | $1.11 | 891,638 |
| 2023-02-08 | $1.19 | $1.23 | $1.15 | $1.19 | $1.19 | 831,288 |
| 2023-02-07 | $1.22 | $1.24 | $1.14 | $1.22 | $1.22 | 1,458,432 |
| 2023-02-06 | $1.38 | $1.38 | $1.21 | $1.22 | $1.22 | 1,129,251 |
| 2023-02-03 | $1.44 | $1.48 | $1.36 | $1.37 | $1.37 | 1,058,640 |
| 2023-02-02 | $1.37 | $1.50 | $1.36 | $1.45 | $1.45 | 1,873,061 |
| 2023-02-01 | $1.32 | $1.39 | $1.27 | $1.37 | $1.37 | 1,287,491 |
| 2023-01-31 | $1.29 | $1.36 | $1.29 | $1.32 | $1.32 | 1,040,280 |
| 2023-01-30 | $1.32 | $1.37 | $1.28 | $1.30 | $1.30 | 970,241 |
| 2023-01-27 | $1.30 | $1.38 | $1.29 | $1.36 | $1.36 | 1,101,478 |
| 2023-01-26 | $1.43 | $1.45 | $1.26 | $1.30 | $1.30 | 1,537,699 |
| 2023-01-25 | $1.21 | $1.30 | $1.18 | $1.29 | $1.29 | 913,875 |
| 2023-01-24 | $1.23 | $1.25 | $1.19 | $1.24 | $1.24 | 1,016,394 |
| 2023-01-23 | $1.19 | $1.25 | $1.16 | $1.24 | $1.24 | 1,362,453 |
| 2023-01-20 | $1.13 | $1.19 | $1.10 | $1.18 | $1.18 | 1,569,816 |
| 2023-01-19 | $1.10 | $1.14 | $1.08 | $1.11 | $1.11 | 1,465,493 |
| 2023-01-18 | $1.17 | $1.22 | $1.10 | $1.10 | $1.10 | 1,503,857 |
| 2023-01-17 | $1.18 | $1.24 | $1.15 | $1.19 | $1.19 | 1,909,864 |
| 2023-01-13 | $1.20 | $1.23 | $1.14 | $1.20 | $1.20 | 1,218,413 |
| 2023-01-12 | $1.17 | $1.21 | $1.15 | $1.20 | $1.20 | 1,357,645 |
| 2023-01-11 | $1.13 | $1.24 | $1.13 | $1.16 | $1.16 | 1,567,104 |
| 2023-01-10 | $1.15 | $1.18 | $1.15 | $1.16 | $1.16 | 967,103 |
| 2023-01-09 | $1.17 | $1.18 | $1.11 | $1.16 | $1.16 | 1,413,381 |
| 2023-01-06 | $1.04 | $1.16 | $1.03 | $1.15 | $1.15 | 2,843,890 |
| 2023-01-05 | $1.09 | $1.10 | $0.98 | $1.04 | $1.04 | 1,718,586 |
| 2023-01-04 | $1.05 | $1.09 | $1.01 | $1.09 | $1.09 | 1,520,139 |
| 2023-01-03 | $1.14 | $1.21 | $1.03 | $1.04 | $1.04 | 1,422,248 |
| 2022-12-30 | $1.12 | $1.15 | $1.07 | $1.15 | $1.15 | 1,362,339 |
| 2022-12-29 | $1.19 | $1.20 | $1.13 | $1.14 | $1.14 | 1,833,185 |
| 2022-12-28 | $1.16 | $1.21 | $1.14 | $1.18 | $1.18 | 1,316,349 |
| 2022-12-27 | $1.16 | $1.19 | $1.07 | $1.18 | $1.18 | 1,232,951 |
| 2022-12-23 | $1.19 | $1.21 | $1.18 | $1.19 | $1.19 | 1,103,662 |
| 2022-12-22 | $1.40 | $1.40 | $1.16 | $1.21 | $1.21 | 2,237,428 |
| 2022-12-21 | $1.40 | $1.46 | $1.40 | $1.46 | $1.46 | 716,045 |
| 2022-12-20 | $1.50 | $1.53 | $1.38 | $1.41 | $1.41 | 1,895,826 |
| 2022-12-19 | $1.57 | $1.57 | $1.53 | $1.54 | $1.54 | 620,536 |
| 2022-12-16 | $1.58 | $1.60 | $1.44 | $1.57 | $1.57 | 5,825,635 |
| 2022-12-15 | $1.57 | $1.68 | $1.56 | $1.60 | $1.60 | 1,838,685 |
| 2022-12-14 | $1.64 | $1.69 | $1.46 | $1.68 | $1.68 | 15,492,498 |
| 2022-12-13 | $1.48 | $1.68 | $1.48 | $1.64 | $1.64 | 4,075,889 |
| 2022-12-12 | $1.57 | $1.63 | $1.53 | $1.55 | $1.55 | 1,572,738 |
| 2022-12-09 | $1.65 | $1.71 | $1.58 | $1.58 | $1.58 | 894,718 |
| 2022-12-08 | $1.64 | $1.70 | $1.59 | $1.66 | $1.66 | 1,100,105 |
| 2022-12-07 | $1.56 | $1.68 | $1.54 | $1.64 | $1.64 | 1,379,860 |
| 2022-12-06 | $1.55 | $1.59 | $1.48 | $1.55 | $1.55 | 1,437,215 |
| 2022-12-05 | $1.58 | $1.65 | $1.55 | $1.56 | $1.56 | 1,270,141 |
| 2022-12-02 | $1.53 | $1.59 | $1.51 | $1.57 | $1.57 | 1,627,364 |
| 2022-12-01 | $1.48 | $1.61 | $1.48 | $1.56 | $1.56 | 3,207,594 |
| 2022-11-30 | $1.47 | $1.52 | $1.40 | $1.49 | $1.49 | 1,636,301 |
| 2022-11-29 | $1.47 | $1.51 | $1.46 | $1.49 | $1.49 | 2,408,423 |
| 2022-11-28 | $1.54 | $1.58 | $1.45 | $1.48 | $1.48 | 1,707,864 |
| 2022-11-25 | $1.65 | $1.65 | $1.55 | $1.55 | $1.55 | 1,062,587 |
| 2022-11-23 | $1.51 | $1.69 | $1.48 | $1.65 | $1.65 | 1,767,082 |
| 2022-11-22 | $1.45 | $1.50 | $1.41 | $1.46 | $1.46 | 1,872,250 |
| 2022-11-21 | $1.56 | $1.62 | $1.45 | $1.47 | $1.47 | 1,511,668 |
| 2022-11-18 | $1.58 | $1.63 | $1.55 | $1.56 | $1.56 | 1,865,256 |
| 2022-11-17 | $1.53 | $1.59 | $1.49 | $1.57 | $1.57 | 3,233,975 |
| 2022-11-16 | $1.70 | $1.70 | $1.52 | $1.57 | $1.57 | 2,715,339 |
| 2022-11-15 | $1.88 | $1.90 | $1.69 | $1.71 | $1.71 | 2,432,550 |
| 2022-11-14 | $1.92 | $1.96 | $1.80 | $1.84 | $1.84 | 2,141,739 |
| 2022-11-11 | $1.80 | $2.03 | $1.75 | $1.97 | $1.97 | 2,733,834 |
| 2022-11-10 | $1.83 | $1.92 | $1.74 | $1.80 | $1.80 | 4,345,236 |
| 2022-11-09 | $2.00 | $2.00 | $1.73 | $1.74 | $1.74 | 4,610,728 |
| 2022-11-08 | $1.99 | $2.40 | $1.93 | $2.00 | $2.00 | 8,689,547 |
| 2022-11-07 | $2.34 | $2.47 | $2.34 | $2.41 | $2.41 | 2,847,495 |
| 2022-11-04 | $2.36 | $2.41 | $2.27 | $2.39 | $2.39 | 2,095,973 |
| 2022-11-03 | $2.45 | $2.47 | $2.33 | $2.36 | $2.36 | 1,370,995 |
| 2022-11-02 | $2.62 | $2.68 | $2.50 | $2.51 | $2.51 | 1,705,534 |
| 2022-11-01 | $2.82 | $2.90 | $2.65 | $2.67 | $2.67 | 2,080,488 |
| 2022-10-31 | $2.65 | $2.89 | $2.61 | $2.87 | $2.87 | 5,404,481 |
| 2022-10-28 | $2.60 | $2.66 | $2.55 | $2.66 | $2.66 | 1,888,525 |
| 2022-10-27 | $2.59 | $2.66 | $2.58 | $2.60 | $2.60 | 1,841,906 |
| 2022-10-26 | $2.59 | $2.62 | $2.54 | $2.57 | $2.57 | 2,493,773 |
| 2022-10-25 | $2.47 | $2.60 | $2.47 | $2.57 | $2.57 | 3,057,621 |
| 2022-10-24 | $2.44 | $2.56 | $2.43 | $2.48 | $2.48 | 2,352,913 |
| 2022-10-21 | $2.46 | $2.57 | $2.36 | $2.44 | $2.44 | 10,243,930 |
| 2022-10-20 | $2.54 | $2.59 | $2.41 | $2.44 | $2.44 | 2,104,882 |
| 2022-10-19 | $2.61 | $2.65 | $2.50 | $2.55 | $2.55 | 2,112,322 |
| 2022-10-18 | $2.71 | $2.76 | $2.61 | $2.63 | $2.63 | 2,624,123 |
| 2022-10-17 | $2.70 | $2.76 | $2.62 | $2.65 | $2.65 | 4,075,911 |
| 2022-10-14 | $2.85 | $2.87 | $2.63 | $2.64 | $2.64 | 2,147,289 |
| 2022-10-13 | $2.66 | $2.89 | $2.63 | $2.84 | $2.84 | 3,616,855 |
| 2022-10-12 | $2.73 | $2.76 | $2.65 | $2.71 | $2.71 | 1,978,039 |
| 2022-10-11 | $2.67 | $2.75 | $2.65 | $2.72 | $2.72 | 2,347,711 |
| 2022-10-10 | $2.64 | $2.76 | $2.63 | $2.72 | $2.72 | 3,103,619 |
| 2022-10-07 | $2.83 | $2.85 | $2.62 | $2.63 | $2.63 | 2,881,306 |
| 2022-10-06 | $2.96 | $2.96 | $2.85 | $2.87 | $2.87 | 1,559,759 |
| 2022-10-05 | $2.97 | $3.00 | $2.86 | $2.96 | $2.96 | 1,766,964 |
| 2022-10-04 | $2.94 | $3.01 | $2.91 | $2.99 | $2.99 | 1,814,008 |
| 2022-10-03 | $2.92 | $2.96 | $2.84 | $2.91 | $2.91 | 1,633,567 |
| 2022-09-30 | $2.84 | $2.98 | $2.84 | $2.86 | $2.86 | 3,978,673 |
| 2022-09-29 | $2.99 | $3.00 | $2.83 | $2.85 | $2.85 | 1,114,498 |
| 2022-09-28 | $2.95 | $3.07 | $2.92 | $3.01 | $3.01 | 1,941,185 |
| 2022-09-27 | $2.99 | $3.05 | $2.93 | $2.96 | $2.96 | 2,396,964 |
| 2022-09-26 | $2.95 | $3.05 | $2.92 | $2.98 | $2.98 | 2,440,493 |
| 2022-09-23 | $2.91 | $2.99 | $2.88 | $2.96 | $2.96 | 2,246,736 |
| 2022-09-22 | $2.95 | $3.01 | $2.89 | $2.95 | $2.95 | 1,282,164 |
| 2022-09-21 | $2.98 | $3.03 | $2.92 | $2.95 | $2.95 | 1,416,695 |
| 2022-09-20 | $2.96 | $3.01 | $2.92 | $2.94 | $2.94 | 1,588,348 |
| 2022-09-19 | $2.96 | $3.01 | $2.91 | $3.00 | $3.00 | 1,578,516 |
| 2022-09-16 | $2.97 | $3.06 | $2.88 | $3.00 | $3.00 | 3,324,209 |
| 2022-09-15 | $3.01 | $3.06 | $2.96 | $2.98 | $2.98 | 1,501,406 |
| 2022-09-14 | $3.17 | $3.20 | $3.03 | $3.03 | $3.03 | 1,642,505 |
| 2022-09-13 | $3.28 | $3.29 | $3.16 | $3.17 | $3.17 | 1,447,457 |
| 2022-09-12 | $3.28 | $3.41 | $3.27 | $3.37 | $3.37 | 1,375,778 |
| 2022-09-09 | $3.29 | $3.31 | $3.22 | $3.25 | $3.25 | 1,177,814 |
| 2022-09-08 | $3.31 | $3.34 | $3.12 | $3.24 | $3.24 | 2,259,336 |
| 2022-09-07 | $3.40 | $3.42 | $3.32 | $3.35 | $3.35 | 1,226,557 |
| 2022-09-06 | $3.33 | $3.42 | $3.25 | $3.42 | $3.42 | 1,909,955 |
| 2022-09-02 | $3.43 | $3.45 | $3.31 | $3.35 | $3.35 | 1,528,025 |
| 2022-09-01 | $3.49 | $3.51 | $3.37 | $3.41 | $3.41 | 1,526,429 |
| 2022-08-31 | $3.55 | $3.60 | $3.47 | $3.52 | $3.52 | 1,850,238 |
| 2022-08-30 | $3.61 | $3.69 | $3.49 | $3.53 | $3.53 | 3,669,931 |
| 2022-08-29 | $3.60 | $3.65 | $3.53 | $3.59 | $3.59 | 1,304,008 |
| 2022-08-26 | $3.76 | $3.81 | $3.60 | $3.63 | $3.63 | 1,353,259 |
| 2022-08-25 | $3.71 | $3.79 | $3.52 | $3.73 | $3.73 | 1,802,325 |
| 2022-08-24 | $3.83 | $3.88 | $3.71 | $3.73 | $3.73 | 1,129,243 |
| 2022-08-23 | $3.80 | $3.86 | $3.73 | $3.80 | $3.80 | 1,848,808 |
| 2022-08-22 | $3.74 | $3.81 | $3.71 | $3.80 | $3.80 | 1,498,655 |
| 2022-08-19 | $3.80 | $3.87 | $3.75 | $3.79 | $3.79 | 1,309,661 |
| 2022-08-18 | $3.82 | $3.87 | $3.75 | $3.81 | $3.81 | 1,964,609 |
| 2022-08-17 | $3.97 | $4.00 | $3.80 | $3.83 | $3.83 | 2,432,295 |
| 2022-08-16 | $4.04 | $4.13 | $3.95 | $4.00 | $4.00 | 2,771,885 |
| 2022-08-15 | $4.21 | $4.24 | $4.03 | $4.05 | $4.05 | 4,258,758 |
| 2022-08-12 | $4.39 | $4.39 | $4.21 | $4.24 | $4.24 | 1,559,440 |
| 2022-08-11 | $4.49 | $4.56 | $4.35 | $4.36 | $4.36 | 2,416,317 |
| 2022-08-10 | $4.40 | $4.44 | $4.19 | $4.42 | $4.42 | 2,064,370 |
| 2022-08-09 | $4.30 | $4.49 | $4.25 | $4.34 | $4.34 | 2,135,270 |
| 2022-08-08 | $4.35 | $4.47 | $4.27 | $4.30 | $4.30 | 3,431,507 |
| 2022-08-05 | $4.44 | $4.60 | $4.32 | $4.39 | $4.39 | 2,451,607 |
| 2022-08-04 | $5.00 | $5.00 | $4.46 | $4.47 | $4.47 | 3,276,269 |
| 2022-08-03 | $5.22 | $5.30 | $5.01 | $5.01 | $5.01 | 1,379,990 |
| 2022-08-02 | $5.00 | $5.23 | $5.00 | $5.20 | $5.20 | 1,204,604 |
| 2022-08-01 | $5.01 | $5.09 | $4.96 | $5.02 | $5.02 | 1,050,643 |
| 2022-07-29 | $5.20 | $5.23 | $4.96 | $5.06 | $5.06 | 1,105,549 |
| 2022-07-28 | $5.35 | $5.44 | $5.10 | $5.23 | $5.23 | 682,985 |
| 2022-07-27 | $5.18 | $5.27 | $5.11 | $5.26 | $5.26 | 803,496 |
| 2022-07-26 | $5.09 | $5.27 | $5.06 | $5.15 | $5.15 | 849,970 |
| 2022-07-25 | $5.09 | $5.14 | $5.03 | $5.12 | $5.12 | 787,460 |
| 2022-07-22 | $5.24 | $5.28 | $5.01 | $5.06 | $5.06 | 841,987 |
| 2022-07-21 | $5.16 | $5.22 | $5.06 | $5.21 | $5.21 | 939,801 |
| 2022-07-20 | $5.21 | $5.26 | $5.11 | $5.23 | $5.23 | 1,095,931 |
| 2022-07-19 | $5.14 | $5.27 | $5.10 | $5.25 | $5.25 | 989,204 |
| 2022-07-18 | $5.19 | $5.24 | $5.06 | $5.08 | $5.08 | 1,123,295 |
| 2022-07-15 | $5.04 | $5.16 | $4.84 | $5.10 | $5.10 | 1,531,019 |
| 2022-07-14 | $4.74 | $4.93 | $4.72 | $4.91 | $4.91 | 1,414,064 |
| 2022-07-13 | $4.84 | $4.99 | $4.82 | $4.84 | $4.84 | 1,361,454 |
| 2022-07-12 | $5.42 | $5.44 | $4.88 | $4.96 | $4.96 | 2,856,020 |
| 2022-07-11 | $5.54 | $5.60 | $5.47 | $5.49 | $5.49 | 2,643,629 |
| 2022-07-08 | $5.75 | $5.87 | $5.51 | $5.61 | $5.61 | 2,586,269 |
| 2022-07-07 | $5.77 | $5.97 | $5.62 | $5.76 | $5.76 | 2,889,061 |
| 2022-07-06 | $5.51 | $5.75 | $5.48 | $5.74 | $5.74 | 1,787,120 |
| 2022-07-05 | $5.39 | $5.57 | $5.33 | $5.54 | $5.54 | 2,565,862 |
| 2022-07-01 | $5.47 | $5.56 | $5.35 | $5.49 | $5.49 | 2,263,833 |
| 2022-06-30 | $5.53 | $5.68 | $5.48 | $5.49 | $5.49 | 3,681,788 |
| 2022-06-29 | $5.91 | $5.94 | $5.59 | $5.64 | $5.64 | 1,886,415 |
| 2022-06-28 | $6.12 | $6.14 | $5.87 | $5.95 | $5.95 | 2,734,390 |
| 2022-06-27 | $5.92 | $6.19 | $5.87 | $6.13 | $6.13 | 4,224,728 |
| 2022-06-24 | $6.00 | $6.12 | $5.78 | $5.85 | $5.85 | 12,130,078 |
| 2022-06-23 | $5.77 | $5.99 | $5.75 | $5.96 | $5.96 | 2,154,516 |
| 2022-06-22 | $5.35 | $5.90 | $5.31 | $5.78 | $5.78 | 2,423,758 |
| 2022-06-21 | $5.49 | $5.74 | $5.46 | $5.46 | $5.46 | 1,859,864 |
| 2022-06-17 | $5.29 | $5.54 | $5.29 | $5.43 | $5.43 | 4,295,041 |
| 2022-06-16 | $5.30 | $5.37 | $5.09 | $5.26 | $5.26 | 1,985,414 |
| 2022-06-15 | $5.33 | $5.48 | $5.21 | $5.45 | $5.45 | 2,463,095 |
| 2022-06-14 | $4.95 | $5.26 | $4.88 | $5.23 | $5.23 | 2,568,160 |
| 2022-06-13 | $4.93 | $5.12 | $4.88 | $4.93 | $4.93 | 1,774,718 |
| 2022-06-10 | $5.18 | $5.22 | $5.04 | $5.09 | $5.09 | 1,014,037 |
| 2022-06-09 | $5.35 | $5.35 | $5.14 | $5.25 | $5.25 | 2,479,228 |
| 2022-06-08 | $5.45 | $5.52 | $5.23 | $5.42 | $5.42 | 1,467,768 |
| 2022-06-07 | $5.23 | $5.50 | $5.20 | $5.49 | $5.49 | 1,911,313 |
| 2022-06-06 | $5.32 | $5.49 | $5.27 | $5.33 | $5.33 | 1,991,340 |
| 2022-06-03 | $5.13 | $5.23 | $5.09 | $5.23 | $5.23 | 1,782,066 |
| 2022-06-02 | $5.17 | $5.31 | $5.08 | $5.13 | $5.13 | 1,624,773 |
| 2022-06-01 | $5.03 | $5.24 | $4.98 | $5.16 | $5.16 | 1,761,176 |
| 2022-05-31 | $5.34 | $5.41 | $4.97 | $5.00 | $5.00 | 3,264,493 |
| 2022-05-27 | $5.18 | $5.43 | $5.15 | $5.38 | $5.38 | 1,546,632 |
| 2022-05-26 | $5.06 | $5.34 | $5.06 | $5.13 | $5.13 | 2,621,883 |
| 2022-05-25 | $4.99 | $5.12 | $4.95 | $5.05 | $5.05 | 1,161,173 |
| 2022-05-24 | $4.91 | $5.14 | $4.84 | $5.03 | $5.03 | 1,951,699 |
| 2022-05-23 | $4.75 | $5.00 | $4.67 | $4.99 | $4.99 | 2,521,579 |
| 2022-05-20 | $4.75 | $4.84 | $4.60 | $4.75 | $4.75 | 1,543,433 |
| 2022-05-19 | $4.59 | $4.82 | $4.54 | $4.72 | $4.72 | 1,307,416 |
| 2022-05-18 | $4.86 | $4.94 | $4.54 | $4.62 | $4.62 | 1,711,867 |
| 2022-05-17 | $4.91 | $4.99 | $4.83 | $4.95 | $4.95 | 1,530,004 |
| 2022-05-16 | $4.84 | $4.99 | $4.75 | $4.80 | $4.80 | 2,075,637 |
| 2022-05-13 | $4.52 | $4.95 | $4.52 | $4.88 | $4.88 | 2,364,585 |
| 2022-05-12 | $4.12 | $4.53 | $4.10 | $4.48 | $4.48 | 2,111,398 |
| 2022-05-11 | $4.70 | $4.85 | $4.12 | $4.16 | $4.16 | 1,850,486 |
| 2022-05-10 | $4.30 | $4.73 | $4.28 | $4.61 | $4.61 | 2,264,549 |
| 2022-05-09 | $4.35 | $4.35 | $4.01 | $4.12 | $4.12 | 2,016,085 |
| 2022-05-06 | $4.34 | $4.45 | $4.21 | $4.45 | $4.45 | 1,311,373 |
| 2022-05-05 | $4.47 | $4.49 | $4.31 | $4.36 | $4.36 | 1,347,509 |
| 2022-05-04 | $4.48 | $4.63 | $4.33 | $4.57 | $4.57 | 1,350,287 |
| 2022-05-03 | $4.52 | $4.57 | $4.38 | $4.47 | $4.47 | 1,272,516 |
| 2022-05-02 | $4.42 | $4.75 | $4.30 | $4.56 | $4.56 | 1,821,531 |
| 2022-04-29 | $4.27 | $4.47 | $4.27 | $4.43 | $4.43 | 1,950,555 |
| 2022-04-28 | $4.47 | $4.47 | $4.18 | $4.31 | $4.31 | 1,034,241 |
| 2022-04-27 | $4.48 | $4.55 | $4.39 | $4.45 | $4.45 | 2,129,898 |
| 2022-04-26 | $4.54 | $4.56 | $4.35 | $4.49 | $4.49 | 1,342,903 |
| 2022-04-25 | $4.40 | $4.62 | $4.36 | $4.62 | $4.62 | 1,819,722 |
| 2022-04-22 | $4.46 | $4.56 | $4.33 | $4.42 | $4.42 | 2,042,560 |
| 2022-04-21 | $4.59 | $4.59 | $4.45 | $4.49 | $4.49 | 2,025,595 |
| 2022-04-20 | $4.75 | $4.76 | $4.53 | $4.54 | $4.54 | 1,403,535 |
| 2022-04-19 | $4.61 | $4.80 | $4.53 | $4.70 | $4.70 | 2,188,084 |
| 2022-04-18 | $4.76 | $4.76 | $4.55 | $4.58 | $4.58 | 1,665,679 |
| 2022-04-14 | $4.82 | $4.83 | $4.70 | $4.77 | $4.77 | 1,342,246 |
| 2022-04-13 | $4.72 | $4.93 | $4.67 | $4.81 | $4.81 | 1,497,629 |
| 2022-04-12 | $4.82 | $4.95 | $4.65 | $4.70 | $4.70 | 1,886,061 |
| 2022-04-11 | $4.83 | $4.89 | $4.69 | $4.74 | $4.74 | 4,295,428 |
| 2022-04-08 | $4.79 | $4.96 | $4.78 | $4.87 | $4.87 | 1,408,823 |
| 2022-04-07 | $4.82 | $4.86 | $4.74 | $4.78 | $4.78 | 2,408,151 |
| 2022-04-06 | $4.56 | $4.83 | $4.49 | $4.82 | $4.82 | 2,536,874 |
| 2022-04-05 | $4.89 | $4.90 | $4.62 | $4.63 | $4.63 | 1,942,625 |
| 2022-04-04 | $4.77 | $4.87 | $4.70 | $4.84 | $4.84 | 1,595,843 |
| 2022-04-01 | $4.71 | $4.80 | $4.56 | $4.72 | $4.72 | 1,805,947 |
| 2022-03-31 | $4.59 | $4.73 | $4.53 | $4.68 | $4.68 | 2,194,223 |
| 2022-03-30 | $4.62 | $4.78 | $4.59 | $4.64 | $4.64 | 1,737,353 |
| 2022-03-29 | $4.48 | $4.70 | $4.48 | $4.66 | $4.66 | 1,933,487 |
| 2022-03-28 | $4.53 | $4.53 | $4.36 | $4.38 | $4.38 | 1,429,228 |
| 2022-03-25 | $4.23 | $4.60 | $4.21 | $4.60 | $4.60 | 5,496,508 |
| 2022-03-24 | $4.16 | $4.25 | $4.07 | $4.25 | $4.25 | 1,857,973 |
| 2022-03-23 | $4.03 | $4.23 | $3.98 | $4.15 | $4.15 | 2,165,263 |
| 2022-03-22 | $3.99 | $4.10 | $3.96 | $4.08 | $4.08 | 2,308,188 |
| 2022-03-21 | $3.97 | $4.11 | $3.81 | $3.98 | $3.98 | 2,515,698 |
| 2022-03-18 | $3.51 | $4.05 | $3.51 | $3.98 | $3.98 | 13,332,328 |
| 2022-03-17 | $3.70 | $3.73 | $3.52 | $3.61 | $3.61 | 5,222,183 |
| 2022-03-16 | $3.60 | $3.80 | $3.47 | $3.69 | $3.69 | 13,188,978 |
| 2022-03-15 | $3.37 | $3.59 | $3.25 | $3.56 | $3.56 | 8,349,252 |
| 2022-03-14 | $4.71 | $4.71 | $3.31 | $3.44 | $3.44 | 17,479,851 |
| 2022-03-11 | $4.89 | $5.13 | $4.84 | $4.90 | $4.90 | 3,280,150 |
| 2022-03-10 | $4.93 | $5.18 | $4.81 | $4.95 | $4.95 | 4,198,404 |
| 2022-03-09 | $4.84 | $5.01 | $4.82 | $5.00 | $5.00 | 4,486,664 |
| 2022-03-08 | $4.49 | $4.95 | $4.43 | $4.81 | $4.81 | 7,743,938 |
| 2022-03-07 | $4.33 | $4.62 | $4.29 | $4.56 | $4.56 | 7,006,072 |
| 2022-03-04 | $3.84 | $4.34 | $3.80 | $4.29 | $4.29 | 5,922,867 |
| 2022-03-03 | $3.84 | $3.84 | $3.65 | $3.79 | $3.79 | 2,633,684 |
| 2022-03-02 | $3.80 | $3.84 | $3.74 | $3.79 | $3.79 | 2,021,704 |
| 2022-03-01 | $3.73 | $3.86 | $3.49 | $3.75 | $3.75 | 6,815,863 |
| 2022-02-28 | $3.86 | $3.86 | $3.61 | $3.76 | $3.76 | 3,092,730 |
| 2022-02-25 | $3.99 | $4.09 | $3.89 | $3.92 | $3.92 | 2,442,432 |
| 2022-02-24 | $3.58 | $4.03 | $3.56 | $4.01 | $4.01 | 6,319,059 |
| 2022-02-23 | $3.70 | $3.80 | $3.60 | $3.78 | $3.78 | 5,938,489 |
| 2022-02-22 | $4.18 | $4.28 | $3.73 | $3.77 | $3.77 | 3,899,223 |
| 2022-02-18 | $4.41 | $4.47 | $4.28 | $4.28 | $4.28 | 2,094,937 |
| 2022-02-17 | $4.41 | $4.79 | $4.37 | $4.43 | $4.43 | 3,729,240 |
| 2022-02-16 | $4.27 | $4.65 | $4.21 | $4.65 | $4.65 | 3,184,161 |
| 2022-02-15 | $4.13 | $4.43 | $4.10 | $4.35 | $4.35 | 1,553,827 |
| 2022-02-14 | $4.14 | $4.21 | $4.04 | $4.09 | $4.09 | 1,862,347 |
| 2022-02-11 | $4.11 | $4.21 | $4.07 | $4.12 | $4.12 | 2,140,550 |
| 2022-02-10 | $4.00 | $4.27 | $4.00 | $4.13 | $4.13 | 2,611,170 |
| 2022-02-09 | $4.06 | $4.17 | $4.04 | $4.12 | $4.12 | 1,775,170 |
| 2022-02-08 | $3.87 | $4.04 | $3.83 | $4.02 | $4.02 | 1,566,409 |
| 2022-02-07 | $3.93 | $4.03 | $3.87 | $3.90 | $3.90 | 1,544,237 |
| 2022-02-04 | $3.88 | $3.96 | $3.71 | $3.95 | $3.95 | 2,499,917 |
| 2022-02-03 | $3.96 | $4.14 | $3.92 | $3.95 | $3.95 | 1,599,209 |
| 2022-02-02 | $3.97 | $4.08 | $3.79 | $4.03 | $4.03 | 2,259,232 |
| 2022-02-01 | $4.07 | $4.28 | $4.00 | $4.01 | $4.01 | 1,900,676 |
| 2022-01-31 | $3.72 | $4.16 | $3.66 | $4.03 | $4.03 | 4,212,346 |
| 2022-01-28 | $3.58 | $3.79 | $3.46 | $3.77 | $3.77 | 3,346,779 |
| 2022-01-27 | $3.82 | $3.86 | $3.59 | $3.63 | $3.63 | 2,809,600 |
| 2022-01-26 | $4.12 | $4.16 | $3.75 | $3.77 | $3.77 | 2,825,664 |
| 2022-01-25 | $3.99 | $4.10 | $3.92 | $4.05 | $4.05 | 3,203,787 |
| 2022-01-24 | $3.87 | $4.07 | $3.72 | $4.05 | $4.05 | 3,085,214 |
| 2022-01-21 | $3.97 | $4.21 | $3.91 | $3.97 | $3.97 | 3,627,391 |
| 2022-01-20 | $3.99 | $4.23 | $3.96 | $4.01 | $4.01 | 1,552,068 |
| 2022-01-19 | $4.00 | $4.04 | $3.94 | $3.98 | $3.98 | 1,859,710 |
| 2022-01-18 | $3.93 | $4.02 | $3.86 | $4.00 | $4.00 | 2,084,197 |
| 2022-01-14 | $3.83 | $3.98 | $3.73 | $3.97 | $3.97 | 2,098,633 |
| 2022-01-13 | $4.00 | $4.04 | $3.86 | $3.88 | $3.88 | 1,325,862 |
| 2022-01-12 | $4.21 | $4.23 | $3.99 | $3.99 | $3.99 | 1,627,192 |
| 2022-01-11 | $4.08 | $4.21 | $4.05 | $4.17 | $4.17 | 1,014,937 |
| 2022-01-10 | $4.02 | $4.06 | $3.84 | $4.05 | $4.05 | 2,385,419 |
| 2022-01-07 | $4.21 | $4.35 | $4.01 | $4.03 | $4.03 | 3,328,152 |
| 2022-01-06 | $4.15 | $4.32 | $4.02 | $4.18 | $4.18 | 3,201,101 |
| 2022-01-05 | $4.26 | $4.44 | $4.13 | $4.15 | $4.15 | 1,986,961 |
| 2022-01-04 | $4.42 | $4.51 | $4.16 | $4.26 | $4.26 | 3,179,341 |
| 2022-01-03 | $4.41 | $4.51 | $4.25 | $4.49 | $4.49 | 3,887,931 |
| 2021-12-31 | $4.27 | $4.51 | $4.27 | $4.43 | $4.43 | 3,462,944 |
| 2021-12-30 | $4.20 | $4.41 | $4.20 | $4.31 | $4.31 | 1,870,851 |
| 2021-12-29 | $4.38 | $4.39 | $4.17 | $4.22 | $4.22 | 2,182,795 |
| 2021-12-28 | $4.45 | $4.52 | $4.32 | $4.40 | $4.40 | 1,544,685 |
| 2021-12-27 | $4.41 | $4.51 | $4.36 | $4.42 | $4.42 | 1,626,982 |
| 2021-12-23 | $4.30 | $4.44 | $4.23 | $4.42 | $4.42 | 1,414,174 |
| 2021-12-22 | $4.14 | $4.29 | $4.09 | $4.29 | $4.29 | 1,957,333 |
| 2021-12-21 | $4.24 | $4.30 | $4.17 | $4.19 | $4.19 | 2,854,957 |
| 2021-12-20 | $4.03 | $4.25 | $3.90 | $4.22 | $4.22 | 3,964,418 |
| 2021-12-17 | $4.12 | $4.36 | $4.00 | $4.17 | $4.17 | 24,653,872 |
| 2021-12-16 | $4.45 | $4.51 | $4.12 | $4.13 | $4.13 | 4,354,978 |
| 2021-12-15 | $4.33 | $4.51 | $4.24 | $4.45 | $4.45 | 6,508,546 |
| 2021-12-14 | $4.21 | $4.51 | $4.18 | $4.35 | $4.35 | 2,898,365 |
| 2021-12-13 | $4.08 | $4.24 | $4.06 | $4.23 | $4.23 | 2,913,060 |
| 2021-12-10 | $4.21 | $4.27 | $3.98 | $4.11 | $4.11 | 3,720,562 |
| 2021-12-09 | $4.40 | $4.43 | $4.10 | $4.16 | $4.16 | 3,736,515 |
| 2021-12-08 | $4.50 | $4.52 | $4.38 | $4.44 | $4.44 | 2,414,938 |
| 2021-12-07 | $4.35 | $4.64 | $4.29 | $4.52 | $4.52 | 3,579,764 |
| 2021-12-06 | $4.25 | $4.45 | $4.13 | $4.37 | $4.37 | 4,031,555 |
| 2021-12-03 | $4.22 | $4.27 | $4.10 | $4.25 | $4.25 | 3,668,184 |
| 2021-12-02 | $4.18 | $4.30 | $4.09 | $4.28 | $4.28 | 4,257,054 |
| 2021-12-01 | $4.07 | $4.15 | $3.93 | $3.96 | $3.96 | 3,465,415 |
| 2021-11-30 | $4.15 | $4.31 | $3.85 | $4.04 | $4.04 | 8,333,712 |
| 2021-11-29 | $4.32 | $4.46 | $4.16 | $4.28 | $4.28 | 6,522,275 |
| 2021-11-26 | $4.24 | $4.36 | $4.05 | $4.35 | $4.35 | 3,246,914 |
| 2021-11-24 | $4.32 | $4.51 | $4.18 | $4.39 | $4.39 | 3,275,786 |
| 2021-11-23 | $4.54 | $4.69 | $4.26 | $4.29 | $4.29 | 9,140,165 |
| 2021-11-22 | $3.63 | $4.88 | $3.62 | $4.67 | $4.67 | 23,622,297 |
| 2021-11-19 | $3.79 | $3.86 | $3.50 | $3.52 | $3.52 | 3,699,542 |
| 2021-11-18 | $4.22 | $4.29 | $3.72 | $3.75 | $3.75 | 5,388,355 |
| 2021-11-17 | $4.22 | $4.30 | $4.14 | $4.26 | $4.26 | 3,253,287 |
| 2021-11-16 | $4.11 | $4.28 | $3.91 | $4.25 | $4.25 | 4,394,949 |
| 2021-11-15 | $4.33 | $4.37 | $4.16 | $4.21 | $4.21 | 3,590,935 |
| 2021-11-12 | $4.04 | $4.16 | $4.03 | $4.11 | $4.11 | 3,487,037 |
| 2021-11-11 | $3.70 | $4.12 | $3.65 | $4.11 | $4.11 | 7,164,897 |
| 2021-11-10 | $3.56 | $4.00 | $3.56 | $3.76 | $3.76 | 8,341,990 |
| 2021-11-09 | $3.95 | $3.99 | $3.48 | $3.51 | $3.51 | 10,728,503 |
| 2021-11-08 | $4.11 | $4.21 | $3.88 | $3.95 | $3.95 | 4,011,732 |
| 2021-11-05 | $4.53 | $4.74 | $3.90 | $3.96 | $3.96 | 11,942,068 |
| 2021-11-04 | $4.80 | $4.83 | $4.43 | $4.45 | $4.45 | 4,776,803 |
| 2021-11-03 | $4.93 | $5.31 | $4.72 | $4.76 | $4.76 | 6,852,259 |
| 2021-11-02 | $4.58 | $4.59 | $4.32 | $4.44 | $4.44 | 4,247,526 |
| 2021-11-01 | $4.33 | $4.64 | $4.33 | $4.54 | $4.54 | 2,722,507 |
| 2021-10-29 | $4.35 | $4.49 | $4.27 | $4.31 | $4.31 | 2,132,208 |
| 2021-10-28 | $4.33 | $4.46 | $4.27 | $4.36 | $4.36 | 2,804,566 |
| 2021-10-27 | $4.70 | $4.76 | $4.31 | $4.33 | $4.33 | 5,761,836 |
| 2021-10-26 | $4.91 | $4.99 | $4.73 | $4.74 | $4.74 | 4,367,097 |
| 2021-10-25 | $5.06 | $5.10 | $4.86 | $4.88 | $4.88 | 3,189,234 |
| 2021-10-22 | $5.10 | $5.27 | $5.01 | $5.07 | $5.07 | 3,036,581 |
| 2021-10-21 | $5.05 | $5.23 | $5.01 | $5.10 | $5.10 | 4,435,554 |
| 2021-10-20 | $5.13 | $5.29 | $5.05 | $5.06 | $5.06 | 7,585,397 |
| 2021-10-19 | $4.84 | $5.16 | $4.77 | $5.08 | $5.08 | 12,154,847 |
| 2021-10-18 | $4.68 | $4.91 | $4.58 | $4.80 | $4.80 | 10,356,729 |
| 2021-10-15 | $4.85 | $4.88 | $4.64 | $4.64 | $4.64 | 6,799,661 |
| 2021-10-14 | $4.95 | $4.98 | $4.77 | $4.78 | $4.78 | 7,338,489 |
| 2021-10-13 | $4.77 | $4.94 | $4.77 | $4.88 | $4.88 | 6,575,494 |
| 2021-10-12 | $4.84 | $4.88 | $4.69 | $4.80 | $4.80 | 3,422,575 |
| 2021-10-11 | $5.04 | $5.10 | $4.80 | $4.81 | $4.81 | 3,774,984 |
| 2021-10-08 | $5.12 | $5.17 | $4.96 | $5.05 | $5.05 | 6,449,111 |
| 2021-10-07 | $5.14 | $5.29 | $5.07 | $5.11 | $5.11 | 4,613,254 |
| 2021-10-06 | $5.11 | $5.21 | $5.07 | $5.09 | $5.09 | 3,363,154 |
| 2021-10-05 | $5.44 | $5.49 | $5.15 | $5.18 | $5.18 | 6,731,458 |
| 2021-10-04 | $5.65 | $5.80 | $5.41 | $5.45 | $5.45 | 2,630,375 |
| 2021-10-01 | $5.68 | $5.68 | $5.51 | $5.60 | $5.60 | 2,029,569 |
| 2021-09-30 | $5.55 | $5.69 | $5.48 | $5.63 | $5.63 | 3,116,108 |
| 2021-09-29 | $5.63 | $5.79 | $5.51 | $5.54 | $5.54 | 2,192,541 |
| 2021-09-28 | $5.90 | $5.94 | $5.56 | $5.60 | $5.60 | 3,070,725 |
| 2021-09-27 | $5.88 | $6.11 | $5.85 | $5.87 | $5.87 | 1,833,525 |
| 2021-09-24 | $6.04 | $6.10 | $5.85 | $5.92 | $5.92 | 1,869,396 |
| 2021-09-23 | $5.96 | $6.16 | $5.93 | $6.09 | $6.09 | 2,348,857 |
| 2021-09-22 | $5.79 | $5.98 | $5.75 | $5.94 | $5.94 | 2,480,337 |
| 2021-09-21 | $5.82 | $5.99 | $5.78 | $5.81 | $5.81 | 2,354,841 |
| 2021-09-20 | $6.26 | $6.26 | $5.73 | $5.76 | $5.76 | 4,129,936 |
| 2021-09-17 | $6.20 | $6.44 | $6.06 | $6.37 | $6.37 | 28,011,037 |
| 2021-09-16 | $5.92 | $6.14 | $5.79 | $6.06 | $6.06 | 2,421,859 |
| 2021-09-15 | $5.87 | $6.01 | $5.74 | $5.91 | $5.91 | 3,053,350 |
| 2021-09-14 | $6.31 | $6.38 | $5.78 | $5.89 | $5.89 | 3,120,452 |
| 2021-09-13 | $6.37 | $6.54 | $6.12 | $6.29 | $6.29 | 3,659,014 |
| 2021-09-10 | $6.29 | $6.49 | $6.12 | $6.28 | $6.28 | 3,193,170 |
| 2021-09-09 | $6.10 | $6.41 | $6.03 | $6.27 | $6.27 | 2,990,425 |
| 2021-09-08 | $6.12 | $6.24 | $6.01 | $6.08 | $6.08 | 3,322,859 |
| 2021-09-07 | $6.10 | $6.33 | $6.06 | $6.12 | $6.12 | 3,425,033 |
| 2021-09-03 | $6.20 | $6.38 | $6.11 | $6.13 | $6.13 | 3,957,399 |
| 2021-09-02 | $6.26 | $6.39 | $6.07 | $6.25 | $6.25 | 2,611,598 |
| 2021-09-01 | $6.01 | $6.33 | $5.76 | $6.28 | $6.28 | 4,511,326 |
| 2021-08-31 | $5.97 | $6.30 | $5.95 | $6.00 | $6.00 | 4,699,607 |
| 2021-08-30 | $6.07 | $6.21 | $5.83 | $6.03 | $6.03 | 5,338,243 |
| 2021-08-27 | $5.94 | $6.26 | $5.94 | $6.10 | $6.10 | 7,301,466 |
| 2021-08-26 | $5.94 | $5.94 | $5.63 | $5.64 | $5.64 | 1,856,858 |
| 2021-08-25 | $6.02 | $6.08 | $5.83 | $5.97 | $5.97 | 2,031,724 |
| 2021-08-24 | $6.21 | $6.33 | $5.96 | $6.03 | $6.03 | 2,850,909 |
| 2021-08-23 | $6.01 | $6.10 | $5.79 | $6.00 | $6.00 | 4,986,131 |
| 2021-08-20 | $5.86 | $6.05 | $5.81 | $5.97 | $5.97 | 1,174,164 |
| 2021-08-19 | $5.98 | $6.00 | $5.76 | $5.86 | $5.86 | 1,964,009 |
| 2021-08-18 | $6.08 | $6.14 | $5.97 | $6.00 | $6.00 | 3,199,039 |
| 2021-08-17 | $6.31 | $6.41 | $5.97 | $6.07 | $6.07 | 3,909,270 |
| 2021-08-16 | $6.48 | $6.61 | $6.35 | $6.38 | $6.38 | 2,171,123 |
| 2021-08-13 | $6.82 | $6.82 | $6.53 | $6.55 | $6.55 | 1,873,657 |
| 2021-08-12 | $6.90 | $6.98 | $6.71 | $6.82 | $6.82 | 1,612,327 |
| 2021-08-11 | $6.92 | $6.99 | $6.84 | $6.96 | $6.96 | 1,110,090 |
| 2021-08-10 | $7.00 | $7.16 | $6.91 | $6.91 | $6.91 | 1,044,221 |
| 2021-08-09 | $7.14 | $7.20 | $6.95 | $7.00 | $7.00 | 1,585,003 |
| 2021-08-06 | $7.32 | $7.57 | $7.20 | $7.24 | $7.24 | 2,856,245 |
| 2021-08-05 | $7.84 | $7.93 | $7.05 | $7.22 | $7.22 | 2,188,927 |
| 2021-08-04 | $7.55 | $7.87 | $7.55 | $7.72 | $7.72 | 1,191,837 |
| 2021-08-03 | $7.91 | $7.94 | $7.60 | $7.76 | $7.76 | 1,263,598 |
| 2021-08-02 | $8.11 | $8.11 | $7.69 | $7.87 | $7.87 | 2,108,908 |
| 2021-07-30 | $8.07 | $8.13 | $7.98 | $8.05 | $8.05 | 1,463,173 |
| 2021-07-29 | $8.20 | $8.25 | $8.04 | $8.08 | $8.08 | 1,286,788 |
| 2021-07-28 | $8.00 | $8.26 | $7.98 | $8.12 | $8.12 | 1,461,947 |
| 2021-07-27 | $7.78 | $7.95 | $7.65 | $7.92 | $7.92 | 1,315,700 |
| 2021-07-26 | $7.86 | $8.07 | $7.75 | $7.83 | $7.83 | 1,174,223 |
| 2021-07-23 | $7.90 | $7.93 | $7.63 | $7.78 | $7.78 | 1,274,298 |
| 2021-07-22 | $7.95 | $7.98 | $7.57 | $7.83 | $7.83 | 1,782,573 |
| 2021-07-21 | $7.59 | $8.02 | $7.52 | $8.00 | $8.00 | 2,580,320 |
| 2021-07-20 | $7.27 | $7.58 | $7.18 | $7.53 | $7.53 | 2,636,310 |
| 2021-07-19 | $6.91 | $7.28 | $6.77 | $7.21 | $7.21 | 1,567,012 |
| 2021-07-16 | $7.19 | $7.27 | $6.98 | $7.07 | $7.07 | 1,925,987 |
| 2021-07-15 | $6.92 | $7.12 | $6.80 | $7.11 | $7.11 | 1,808,500 |
| 2021-07-14 | $7.00 | $7.06 | $6.80 | $6.98 | $6.98 | 2,160,358 |
| 2021-07-13 | $7.10 | $7.19 | $6.86 | $6.96 | $6.96 | 1,625,877 |
| 2021-07-12 | $7.18 | $7.21 | $6.92 | $7.18 | $7.18 | 1,934,142 |
| 2021-07-09 | $7.65 | $7.65 | $7.17 | $7.21 | $7.21 | 3,202,465 |
| 2021-07-08 | $7.47 | $7.53 | $7.16 | $7.26 | $7.26 | 4,520,583 |
| 2021-07-07 | $8.05 | $8.13 | $7.47 | $7.65 | $7.65 | 4,647,691 |
| 2021-07-06 | $9.36 | $9.36 | $8.18 | $8.20 | $8.20 | 4,366,020 |
| 2021-07-02 | $9.43 | $9.43 | $9.22 | $9.32 | $9.32 | 1,631,926 |
| 2021-07-01 | $9.55 | $9.58 | $9.30 | $9.34 | $9.34 | 2,320,224 |
| 2021-06-30 | $8.96 | $9.59 | $8.90 | $9.52 | $9.52 | 3,233,133 |
| 2021-06-29 | $9.20 | $9.40 | $8.98 | $9.02 | $9.02 | 1,369,637 |
| 2021-06-28 | $9.37 | $9.51 | $9.13 | $9.17 | $9.17 | 1,825,615 |
| 2021-06-25 | $9.55 | $9.69 | $9.11 | $9.42 | $9.42 | 59,549,760 |
| 2021-06-24 | $9.37 | $9.59 | $9.33 | $9.54 | $9.54 | 3,288,947 |
| 2021-06-23 | $9.34 | $9.56 | $9.24 | $9.29 | $9.29 | 2,829,812 |
| 2021-06-22 | $9.32 | $9.46 | $9.30 | $9.35 | $9.35 | 2,846,453 |
| 2021-06-21 | $9.25 | $9.50 | $9.08 | $9.35 | $9.35 | 4,282,757 |
| 2021-06-18 | $9.10 | $9.21 | $9.01 | $9.15 | $9.15 | 4,181,581 |
| 2021-06-17 | $8.91 | $9.39 | $8.80 | $9.10 | $9.10 | 3,434,953 |
| 2021-06-16 | $8.90 | $9.04 | $8.85 | $8.92 | $8.92 | 1,443,158 |
| 2021-06-15 | $8.91 | $9.00 | $8.79 | $8.94 | $8.94 | 1,715,950 |
| 2021-06-14 | $9.01 | $9.07 | $8.86 | $8.91 | $8.91 | 1,585,866 |
| 2021-06-11 | $8.99 | $9.13 | $8.86 | $8.95 | $8.95 | 1,464,926 |
| 2021-06-10 | $8.79 | $8.91 | $8.65 | $8.90 | $8.90 | 1,256,443 |
| 2021-06-09 | $9.00 | $9.02 | $8.69 | $8.82 | $8.82 | 1,468,946 |
| 2021-06-08 | $8.41 | $9.02 | $8.37 | $8.98 | $8.98 | 4,887,377 |
| 2021-06-07 | $8.30 | $8.55 | $8.27 | $8.36 | $8.36 | 3,814,217 |
| 2021-06-04 | $8.38 | $8.41 | $8.24 | $8.28 | $8.28 | 1,159,153 |
| 2021-06-03 | $8.32 | $8.48 | $8.23 | $8.29 | $8.29 | 2,262,198 |
| 2021-06-02 | $8.43 | $8.50 | $8.30 | $8.38 | $8.38 | 1,649,270 |
| 2021-06-01 | $8.35 | $8.51 | $8.24 | $8.48 | $8.48 | 2,086,307 |
| 2021-05-28 | $8.60 | $8.72 | $8.42 | $8.44 | $8.44 | 2,017,338 |
| 2021-05-27 | $8.32 | $8.60 | $8.11 | $8.53 | $8.53 | 4,433,554 |
| 2021-05-26 | $8.44 | $8.66 | $8.19 | $8.23 | $8.23 | 2,021,910 |
| 2021-05-25 | $8.27 | $8.52 | $8.26 | $8.42 | $8.42 | 1,807,944 |
| 2021-05-24 | $7.98 | $8.38 | $7.95 | $8.28 | $8.28 | 1,403,778 |
| 2021-05-21 | $8.04 | $8.17 | $7.93 | $7.99 | $7.99 | 1,701,623 |
| 2021-05-20 | $7.85 | $8.11 | $7.74 | $7.96 | $7.96 | 1,811,342 |
| 2021-05-19 | $7.74 | $7.94 | $7.62 | $7.79 | $7.79 | 1,455,811 |
| 2021-05-18 | $7.67 | $8.11 | $7.59 | $7.81 | $7.81 | 3,190,893 |
| 2021-05-17 | $7.42 | $7.99 | $7.31 | $7.68 | $7.68 | 2,659,403 |
| 2021-05-14 | $7.27 | $7.53 | $6.98 | $7.43 | $7.43 | 1,728,030 |
| 2021-05-13 | $6.75 | $7.40 | $6.75 | $7.15 | $7.15 | 6,281,936 |
| 2021-05-12 | $6.75 | $6.75 | $6.05 | $6.15 | $6.15 | 2,411,183 |
| 2021-05-11 | $6.22 | $6.86 | $6.08 | $6.81 | $6.81 | 2,406,004 |
| 2021-05-10 | $6.98 | $6.98 | $6.12 | $6.42 | $6.42 | 2,404,842 |
| 2021-05-07 | $6.92 | $7.07 | $6.88 | $6.99 | $6.99 | 2,413,458 |
| 2021-05-06 | $7.32 | $7.37 | $6.85 | $6.91 | $6.91 | 1,708,910 |
| 2021-05-05 | $7.36 | $7.45 | $7.25 | $7.28 | $7.28 | 1,217,788 |
| 2021-05-04 | $7.42 | $7.66 | $7.22 | $7.36 | $7.36 | 1,322,429 |
| 2021-05-03 | $7.46 | $7.60 | $7.23 | $7.53 | $7.53 | 1,244,917 |
| 2021-04-30 | $7.66 | $7.71 | $7.43 | $7.43 | $7.43 | 1,766,658 |
| 2021-04-29 | $7.61 | $7.75 | $7.53 | $7.72 | $7.72 | 1,360,480 |
| 2021-04-28 | $7.64 | $7.68 | $7.47 | $7.60 | $7.60 | 1,438,951 |
| 2021-04-27 | $7.34 | $7.68 | $7.28 | $7.66 | $7.66 | 1,208,152 |
| 2021-04-26 | $7.17 | $7.61 | $7.15 | $7.37 | $7.37 | 2,097,390 |
| 2021-04-23 | $6.91 | $7.25 | $6.89 | $7.18 | $7.18 | 1,619,552 |
| 2021-04-22 | $6.54 | $7.11 | $6.50 | $6.93 | $6.93 | 2,341,585 |
| 2021-04-21 | $6.17 | $6.60 | $6.12 | $6.49 | $6.49 | 1,394,592 |
| 2021-04-20 | $6.41 | $6.69 | $6.19 | $6.21 | $6.21 | 1,485,271 |
| 2021-04-19 | $6.35 | $6.44 | $6.27 | $6.42 | $6.42 | 1,399,738 |
| 2021-04-16 | $6.34 | $6.53 | $6.34 | $6.40 | $6.40 | 2,064,166 |
| 2021-04-15 | $6.57 | $6.57 | $6.25 | $6.32 | $6.32 | 1,495,302 |
| 2021-04-14 | $6.20 | $6.63 | $6.12 | $6.59 | $6.59 | 2,552,518 |
| 2021-04-13 | $6.30 | $6.38 | $6.15 | $6.18 | $6.18 | 2,018,892 |
| 2021-04-12 | $6.20 | $6.42 | $6.19 | $6.31 | $6.31 | 1,828,611 |
| 2021-04-09 | $6.27 | $6.40 | $6.15 | $6.25 | $6.25 | 1,933,785 |
| 2021-04-08 | $6.16 | $6.35 | $6.16 | $6.27 | $6.27 | 1,700,720 |
| 2021-04-07 | $6.27 | $6.49 | $6.16 | $6.18 | $6.18 | 2,991,175 |
| 2021-04-06 | $6.08 | $6.15 | $6.00 | $6.06 | $6.06 | 1,526,709 |
| 2021-04-05 | $5.92 | $6.19 | $5.84 | $6.06 | $6.06 | 2,193,696 |
| 2021-04-01 | $5.61 | $6.00 | $5.60 | $5.92 | $5.92 | 2,104,256 |
| 2021-03-31 | $5.53 | $5.77 | $5.51 | $5.55 | $5.55 | 2,060,965 |
| 2021-03-30 | $5.69 | $5.77 | $5.48 | $5.51 | $5.51 | 2,782,838 |
| 2021-03-29 | $5.91 | $5.92 | $5.72 | $5.76 | $5.76 | 1,621,447 |
| 2021-03-26 | $5.86 | $5.98 | $5.75 | $5.88 | $5.88 | 1,701,369 |
| 2021-03-25 | $5.85 | $5.93 | $5.68 | $5.86 | $5.86 | 2,115,655 |
| 2021-03-24 | $6.08 | $6.14 | $5.85 | $5.87 | $5.87 | 1,527,942 |
| 2021-03-23 | $6.20 | $6.32 | $6.03 | $6.06 | $6.06 | 1,673,795 |
| 2021-03-22 | $6.16 | $6.19 | $5.96 | $6.17 | $6.17 | 2,452,764 |
| 2021-03-19 | $6.05 | $6.27 | $5.89 | $6.19 | $6.19 | 3,244,911 |
| 2021-03-18 | $6.16 | $6.27 | $6.06 | $6.10 | $6.10 | 1,996,563 |
| 2021-03-17 | $6.29 | $6.32 | $6.04 | $6.23 | $6.23 | 2,821,164 |
| 2021-03-16 | $6.20 | $6.43 | $6.11 | $6.30 | $6.30 | 2,418,307 |
| 2021-03-15 | $6.25 | $6.34 | $6.10 | $6.20 | $6.20 | 2,889,089 |
| 2021-03-12 | $6.27 | $6.40 | $6.13 | $6.17 | $6.17 | 3,518,289 |
| 2021-03-11 | $6.52 | $6.60 | $6.28 | $6.33 | $6.33 | 4,093,733 |
| 2021-03-10 | $6.95 | $7.10 | $6.23 | $6.25 | $6.25 | 5,548,860 |
| 2021-03-09 | $7.50 | $8.04 | $7.47 | $7.78 | $7.78 | 3,484,118 |
| 2021-03-08 | $6.87 | $7.45 | $6.85 | $7.41 | $7.41 | 3,155,887 |
| 2021-03-05 | $6.55 | $6.90 | $6.07 | $6.90 | $6.90 | 5,653,952 |
| 2021-03-04 | $6.47 | $6.54 | $6.15 | $6.41 | $6.41 | 4,812,861 |
| 2021-03-03 | $6.83 | $6.88 | $6.46 | $6.53 | $6.53 | 2,911,384 |
| 2021-03-02 | $7.14 | $7.19 | $6.72 | $6.82 | $6.82 | 2,505,504 |
| 2021-03-01 | $7.17 | $7.34 | $6.99 | $6.99 | $6.99 | 1,943,979 |
| 2021-02-26 | $7.24 | $7.27 | $6.87 | $7.11 | $7.11 | 2,050,582 |
| 2021-02-25 | $7.70 | $7.71 | $7.16 | $7.24 | $7.24 | 2,251,673 |
| 2021-02-24 | $7.65 | $7.75 | $7.51 | $7.66 | $7.66 | 1,206,846 |
| 2021-02-23 | $7.42 | $7.71 | $7.34 | $7.64 | $7.64 | 2,091,216 |
| 2021-02-22 | $7.47 | $7.67 | $7.40 | $7.52 | $7.52 | 1,326,167 |
| 2021-02-19 | $7.26 | $7.57 | $7.23 | $7.44 | $7.44 | 1,298,393 |
| 2021-02-18 | $7.17 | $7.27 | $6.96 | $7.20 | $7.20 | 2,143,353 |
| 2021-02-17 | $7.49 | $7.50 | $7.12 | $7.23 | $7.23 | 1,738,466 |
| 2021-02-16 | $7.70 | $8.11 | $7.38 | $7.42 | $7.42 | 2,500,094 |
| 2021-02-12 | $7.93 | $8.04 | $7.65 | $7.67 | $7.67 | 913,065 |
| 2021-02-11 | $8.00 | $8.03 | $7.69 | $8.00 | $8.00 | 984,630 |
| 2021-02-10 | $8.37 | $8.42 | $7.86 | $7.93 | $7.93 | 872,657 |
| 2021-02-09 | $8.30 | $8.52 | $8.29 | $8.37 | $8.37 | 1,610,860 |
| 2021-02-08 | $7.97 | $8.33 | $7.94 | $8.30 | $8.30 | 916,857 |
| 2021-02-05 | $8.00 | $8.08 | $7.83 | $7.89 | $7.89 | 967,323 |
| 2021-02-04 | $7.85 | $7.97 | $7.78 | $7.93 | $7.93 | 889,066 |
| 2021-02-03 | $7.78 | $7.93 | $7.71 | $7.80 | $7.80 | 674,771 |
| 2021-02-02 | $8.05 | $8.10 | $7.64 | $7.74 | $7.74 | 1,143,618 |
| 2021-02-01 | $7.99 | $8.12 | $7.79 | $7.98 | $7.98 | 1,163,928 |
| 2021-01-29 | $8.20 | $8.48 | $7.94 | $7.98 | $7.98 | 2,330,754 |
| 2021-01-28 | $8.56 | $8.75 | $8.12 | $8.22 | $8.22 | 2,608,914 |
| 2021-01-27 | $7.80 | $8.73 | $7.69 | $8.70 | $8.70 | 6,033,800 |
| 2021-01-26 | $7.51 | $7.91 | $7.40 | $7.90 | $7.90 | 3,860,106 |
| 2021-01-25 | $7.46 | $7.71 | $7.32 | $7.43 | $7.43 | 1,820,173 |
| 2021-01-22 | $7.46 | $7.51 | $7.36 | $7.49 | $7.49 | 821,560 |
| 2021-01-21 | $7.54 | $7.58 | $7.39 | $7.50 | $7.50 | 1,548,371 |
| 2021-01-20 | $7.47 | $7.53 | $7.31 | $7.43 | $7.43 | 1,315,449 |
| 2021-01-19 | $7.50 | $7.53 | $7.31 | $7.41 | $7.41 | 1,284,342 |
| 2021-01-15 | $7.63 | $7.65 | $7.36 | $7.43 | $7.43 | 1,479,665 |
| 2021-01-14 | $7.73 | $7.83 | $7.50 | $7.62 | $7.62 | 2,238,641 |
| 2021-01-13 | $7.94 | $7.99 | $7.62 | $7.69 | $7.69 | 2,032,928 |
| 2021-01-12 | $7.72 | $8.06 | $7.68 | $7.91 | $7.91 | 1,901,674 |
| 2021-01-11 | $7.68 | $7.79 | $7.58 | $7.66 | $7.66 | 1,496,386 |
| 2021-01-08 | $7.89 | $7.98 | $7.67 | $7.81 | $7.81 | 1,863,796 |
| 2021-01-07 | $7.73 | $7.93 | $7.70 | $7.93 | $7.93 | 2,246,535 |
| 2021-01-06 | $7.92 | $8.00 | $7.60 | $7.69 | $7.69 | 2,384,829 |
| 2021-01-05 | $7.94 | $7.98 | $7.77 | $7.86 | $7.86 | 1,383,156 |
| 2021-01-04 | $8.00 | $8.04 | $7.75 | $7.92 | $7.92 | 3,770,069 |
| 2020-12-31 | $8.56 | $8.56 | $7.92 | $7.99 | $7.99 | 4,209,226 |
| 2020-12-30 | $8.64 | $8.66 | $8.41 | $8.48 | $8.48 | 3,092,333 |
| 2020-12-29 | $8.77 | $8.88 | $8.51 | $8.56 | $8.56 | 2,579,696 |
| 2020-12-28 | $9.00 | $9.02 | $8.65 | $8.74 | $8.74 | 2,301,305 |
| 2020-12-24 | $9.08 | $9.22 | $8.92 | $8.93 | $8.93 | 3,148,049 |
| 2020-12-23 | $9.52 | $9.74 | $8.97 | $9.14 | $9.14 | 3,991,997 |
| 2020-12-22 | $9.31 | $9.74 | $9.31 | $9.70 | $9.70 | 9,328,148 |
| 2020-12-21 | $9.16 | $9.45 | $8.92 | $9.43 | $9.43 | 9,658,681 |
| 2020-12-18 | $9.37 | $9.82 | $9.20 | $9.62 | $9.62 | 27,681,849 |
| 2020-12-17 | $8.84 | $9.46 | $8.72 | $9.36 | $9.36 | 10,079,951 |
| 2020-12-16 | $8.44 | $8.98 | $8.27 | $8.87 | $8.87 | 9,541,714 |
| 2020-12-15 | $8.68 | $8.94 | $8.25 | $8.44 | $8.44 | 4,420,305 |
| 2020-12-14 | $8.56 | $8.93 | $8.47 | $8.68 | $8.68 | 4,725,210 |
| 2020-12-11 | $8.34 | $8.66 | $8.02 | $8.47 | $8.47 | 4,426,152 |
| 2020-12-10 | $8.70 | $9.29 | $8.39 | $8.39 | $8.39 | 4,956,974 |
| 2020-12-09 | $8.35 | $8.90 | $8.35 | $8.81 | $8.81 | 5,972,241 |
| 2020-12-08 | $8.72 | $9.12 | $8.19 | $8.24 | $8.24 | 6,552,855 |
| 2020-12-07 | $7.81 | $8.67 | $7.73 | $8.61 | $8.61 | 9,056,801 |
| 2020-12-04 | $7.00 | $7.74 | $6.93 | $7.59 | $7.59 | 4,318,987 |
| 2020-12-03 | $7.00 | $7.17 | $6.95 | $7.03 | $7.03 | 2,904,579 |
| 2020-12-02 | $6.72 | $7.08 | $6.43 | $7.05 | $7.05 | 5,479,856 |
| 2020-12-01 | $7.03 | $7.09 | $6.73 | $6.78 | $6.78 | 3,073,216 |
| 2020-11-30 | $7.35 | $7.40 | $6.72 | $6.94 | $6.94 | 4,780,530 |
| 2020-11-27 | $7.48 | $7.50 | $7.37 | $7.47 | $7.47 | 1,969,837 |
| 2020-11-25 | $7.47 | $7.58 | $7.40 | $7.50 | $7.50 | 4,930,680 |
| 2020-11-24 | $7.46 | $7.90 | $7.45 | $7.47 | $7.47 | 5,382,452 |
| 2020-11-23 | $7.60 | $7.79 | $7.27 | $7.56 | $7.56 | 4,417,533 |
| 2020-11-20 | $7.55 | $7.93 | $7.42 | $7.56 | $7.56 | 3,518,094 |
| 2020-11-19 | $7.09 | $7.65 | $7.07 | $7.58 | $7.58 | 5,567,131 |
| 2020-11-18 | $7.12 | $7.34 | $6.90 | $7.13 | $7.13 | 4,709,432 |
| 2020-11-17 | $7.18 | $7.21 | $6.91 | $7.06 | $7.06 | 6,205,803 |
| 2020-11-16 | $7.04 | $7.63 | $6.88 | $6.91 | $6.91 | 6,954,474 |
| 2020-11-13 | $6.21 | $6.96 | $6.21 | $6.69 | $6.69 | 7,164,240 |
| 2020-11-12 | $7.37 | $7.42 | $6.12 | $6.27 | $6.27 | 17,376,958 |
| 2020-11-11 | $8.69 | $8.97 | $6.20 | $7.01 | $7.01 | 27,604,365 |
| 2020-11-10 | $8.50 | $8.97 | $8.50 | $8.73 | $8.73 | 2,148,236 |
| 2020-11-09 | $8.99 | $9.04 | $8.37 | $8.67 | $8.67 | 2,791,586 |
| 2020-11-06 | $8.76 | $9.14 | $8.65 | $8.70 | $8.70 | 3,468,778 |
| 2020-11-05 | $8.74 | $9.12 | $8.54 | $8.85 | $8.85 | 5,062,979 |
| 2020-11-04 | $7.63 | $8.45 | $7.42 | $8.40 | $8.40 | 3,656,316 |
| 2020-11-03 | $7.35 | $7.81 | $7.35 | $7.69 | $7.69 | 1,350,193 |
| 2020-11-02 | $7.32 | $7.67 | $7.20 | $7.31 | $7.31 | 1,469,225 |
| 2020-10-30 | $7.57 | $7.85 | $7.17 | $7.30 | $7.30 | 2,190,964 |
| 2020-10-29 | $7.51 | $7.78 | $7.35 | $7.59 | $7.59 | 1,130,100 |
| 2020-10-28 | $7.65 | $7.88 | $7.43 | $7.50 | $7.50 | 1,256,576 |
| 2020-10-27 | $7.77 | $7.96 | $7.54 | $7.81 | $7.81 | 1,262,282 |
| 2020-10-26 | $7.55 | $8.10 | $7.40 | $7.80 | $7.80 | 2,811,896 |
| 2020-10-23 | $7.82 | $8.09 | $7.50 | $7.73 | $7.73 | 3,019,888 |
| 2020-10-22 | $7.92 | $8.07 | $7.05 | $8.00 | $8.00 | 6,267,435 |
| 2020-10-21 | $8.39 | $8.46 | $7.71 | $7.88 | $7.88 | 3,453,351 |
| 2020-10-20 | $8.87 | $8.95 | $8.39 | $8.39 | $8.39 | 2,968,336 |
| 2020-10-19 | $9.17 | $9.54 | $8.59 | $8.81 | $8.81 | 2,649,875 |
| 2020-10-16 | $9.48 | $9.50 | $9.22 | $9.37 | $9.37 | 2,332,738 |
| 2020-10-15 | $8.50 | $9.63 | $8.50 | $9.49 | $9.49 | 3,954,395 |
| 2020-10-14 | $8.45 | $8.79 | $8.22 | $8.73 | $8.73 | 2,413,855 |
| 2020-10-13 | $8.90 | $9.00 | $8.11 | $8.32 | $8.32 | 4,729,683 |
| 2020-10-12 | $9.82 | $9.82 | $8.71 | $9.00 | $9.00 | 3,873,208 |
| 2020-10-09 | $10.10 | $10.47 | $9.50 | $9.82 | $9.82 | 1,396,390 |
| 2020-10-08 | $10.17 | $10.25 | $9.77 | $9.84 | $9.84 | 4,847,415 |
| 2020-10-07 | $10.27 | $10.45 | $10.13 | $10.25 | $10.25 | 1,780,096 |
| 2020-10-06 | $10.34 | $10.55 | $10.03 | $10.11 | $10.11 | 4,189,962 |
| 2020-10-05 | $9.99 | $10.49 | $8.99 | $10.35 | $10.35 | 8,452,617 |
| 2020-10-02 | $10.10 | $10.11 | $9.87 | $9.90 | $9.90 | 5,005,482 |
| 2020-10-01 | $10.22 | $10.35 | $10.00 | $10.12 | $10.12 | 4,353,667 |
| 2020-09-30 | $10.59 | $10.61 | $10.20 | $10.25 | $10.25 | 4,924,172 |
| 2020-09-29 | $10.95 | $10.95 | $10.42 | $10.44 | $10.44 | 2,081,323 |
| 2020-09-28 | $11.00 | $11.01 | $10.88 | $10.90 | $10.90 | 1,971,266 |
| 2020-09-25 | $10.94 | $10.99 | $10.78 | $10.79 | $10.79 | 2,660,006 |
| 2020-09-24 | $10.73 | $11.10 | $10.49 | $10.76 | $10.76 | 1,487,994 |
| 2020-09-23 | $11.39 | $11.48 | $10.93 | $10.99 | $10.99 | 1,398,699 |
| 2020-09-22 | $11.40 | $11.48 | $11.20 | $11.27 | $11.27 | 1,589,314 |
| 2020-09-21 | $11.50 | $11.54 | $11.19 | $11.35 | $11.35 | 2,817,388 |
| 2020-09-18 | $11.37 | $11.55 | $11.22 | $11.27 | $11.27 | 2,350,113 |
| 2020-09-17 | $11.30 | $11.30 | $11.15 | $11.16 | $11.16 | 1,682,165 |
| 2020-09-16 | $11.25 | $11.30 | $11.15 | $11.16 | $11.16 | 897,726 |
| 2020-09-15 | $11.22 | $11.26 | $11.05 | $11.14 | $11.14 | 1,302,567 |
| 2020-09-14 | $11.30 | $11.30 | $11.05 | $11.09 | $11.09 | 1,726,772 |
| 2020-09-11 | $11.34 | $11.37 | $10.83 | $10.89 | $10.89 | 609,062 |
| 2020-09-10 | $11.10 | $11.22 | $10.95 | $10.95 | $10.95 | 433,143 |
| 2020-09-09 | $10.97 | $11.05 | $10.87 | $11.03 | $11.03 | 525,675 |
| 2020-09-08 | $11.10 | $11.10 | $10.80 | $10.80 | $10.80 | 481,532 |
| 2020-09-04 | $11.18 | $11.22 | $10.84 | $11.00 | $11.00 | 753,190 |
| 2020-09-03 | $11.35 | $11.41 | $11.00 | $11.08 | $11.08 | 1,910,209 |
| 2020-09-02 | $11.50 | $11.80 | $11.42 | $11.45 | $11.45 | 903,770 |
| 2020-09-01 | $11.40 | $11.60 | $11.40 | $11.44 | $11.44 | 1,130,676 |
| 2020-08-31 | $11.78 | $11.79 | $11.47 | $11.52 | $11.52 | 986,902 |
| 2020-08-28 | $11.31 | $11.50 | $11.24 | $11.46 | $11.46 | 1,183,669 |
| 2020-08-27 | $11.55 | $11.55 | $11.22 | $11.34 | $11.34 | 1,147,599 |
| 2020-08-26 | $11.61 | $11.65 | $11.15 | $11.45 | $11.45 | 742,053 |
| 2020-08-25 | $11.41 | $11.52 | $11.33 | $11.50 | $11.50 | 3,327,616 |
| 2020-08-24 | $11.06 | $11.42 | $11.06 | $11.40 | $11.40 | 3,494,122 |
| 2020-08-21 | $10.74 | $11.37 | $10.74 | $11.34 | $11.34 | 6,071,018 |
| 2020-08-20 | $10.42 | $10.92 | $10.40 | $10.90 | $10.90 | 5,330,266 |
| 2020-08-19 | $10.61 | $10.71 | $10.35 | $10.42 | $10.42 | 1,686,229 |
| 2020-08-18 | $10.74 | $10.90 | $10.61 | $10.70 | $10.70 | 2,257,382 |
| 2020-08-17 | $10.59 | $10.96 | $10.55 | $10.80 | $10.80 | 1,971,728 |
| 2020-08-14 | $10.60 | $10.90 | $10.60 | $10.80 | $10.80 | 881,001 |
| 2020-08-13 | $10.60 | $10.76 | $10.50 | $10.75 | $10.75 | 1,252,014 |
| 2020-08-12 | $10.60 | $10.90 | $10.58 | $10.69 | $10.69 | 1,811,554 |
| 2020-08-11 | $10.93 | $10.93 | $10.65 | $10.75 | $10.75 | 1,583,797 |
| 2020-08-10 | $10.73 | $10.94 | $10.67 | $10.92 | $10.92 | 1,525,217 |
| 2020-08-07 | $10.70 | $10.88 | $10.32 | $10.86 | $10.86 | 4,759,278 |
| 2020-08-06 | $10.20 | $10.85 | $10.16 | $10.83 | $10.83 | 3,959,768 |
| 2020-08-05 | $10.46 | $10.50 | $10.19 | $10.24 | $10.24 | 1,959,679 |
| 2020-08-04 | $10.26 | $10.47 | $10.19 | $10.47 | $10.47 | 1,559,764 |
| 2020-08-03 | $10.30 | $10.50 | $10.20 | $10.25 | $10.25 | 1,132,647 |
| 2020-07-31 | $10.55 | $10.69 | $10.27 | $10.36 | $10.36 | 1,288,768 |
| 2020-07-30 | $10.85 | $10.98 | $10.52 | $10.60 | $10.60 | 2,215,805 |
| 2020-07-29 | $10.96 | $11.05 | $10.60 | $10.96 | $10.96 | 906,808 |
| 2020-07-28 | $11.25 | $11.29 | $10.91 | $10.94 | $10.94 | 1,396,546 |
| 2020-07-27 | $11.00 | $11.44 | $10.95 | $11.29 | $11.29 | 3,265,414 |
| 2020-07-24 | $11.00 | $11.20 | $10.85 | $10.98 | $10.98 | 1,004,466 |
| 2020-07-23 | $11.12 | $11.32 | $10.91 | $10.98 | $10.98 | 1,274,499 |
| 2020-07-22 | $11.55 | $11.74 | $10.91 | $11.08 | $11.08 | 1,725,017 |
| 2020-07-21 | $11.67 | $11.80 | $11.14 | $11.40 | $11.40 | 1,583,114 |
| 2020-07-20 | $11.94 | $12.00 | $11.40 | $11.67 | $11.67 | 1,576,586 |
| 2020-07-17 | $11.75 | $12.27 | $11.75 | $11.97 | $11.97 | 10,235,800 |
| 2020-07-16 | $11.23 | $11.89 | $11.23 | $11.80 | $11.80 | 8,338,500 |
| 2020-07-15 | $11.00 | $11.49 | $11.00 | $11.35 | $11.35 | 9,363,800 |
| 2020-07-14 | $11.20 | $11.34 | $10.72 | $11.14 | $11.14 | 5,282,400 |
| 2020-07-13 | $12.76 | $12.93 | $11.00 | $11.21 | $11.21 | 23,692,300 |
| 2020-07-10 | $10.70 | $10.85 | $10.62 | $10.81 | $10.81 | 150,900 |
| 2020-07-09 | $10.65 | $10.70 | $10.50 | $10.65 | $10.65 | 192,500 |
| 2020-07-08 | $10.58 | $10.65 | $10.54 | $10.63 | $10.63 | 176,400 |
| 2020-07-07 | $10.60 | $10.79 | $10.54 | $10.67 | $10.67 | 213,900 |
| 2020-07-06 | $10.70 | $10.88 | $10.60 | $10.75 | $10.75 | 261,400 |
| 2020-07-02 | $10.90 | $11.05 | $10.81 | $10.93 | $10.93 | 589,600 |
| 2020-07-01 | $11.00 | $11.00 | $10.71 | $10.81 | $10.81 | 223,500 |
| 2020-06-30 | $10.45 | $11.70 | $10.40 | $10.79 | $10.79 | 3,168,400 |
| 2020-06-29 | $10.35 | $10.42 | $10.26 | $10.40 | $10.40 | 133,800 |
| 2020-06-26 | $10.44 | $10.44 | $10.27 | $10.27 | $10.27 | 604,114 |
| 2020-06-25 | $10.36 | $10.41 | $10.30 | $10.38 | $10.38 | 62,018 |
| 2020-06-24 | $10.44 | $10.44 | $10.29 | $10.35 | $10.35 | 73,325 |
| 2020-06-23 | $10.33 | $10.50 | $10.25 | $10.44 | $10.44 | 476,691 |
| 2020-06-22 | $10.40 | $10.40 | $10.25 | $10.25 | $10.25 | 170,184 |
| 2020-06-19 | $10.53 | $10.53 | $10.20 | $10.25 | $10.25 | 156,019 |
| 2020-06-18 | $10.31 | $10.31 | $10.17 | $10.25 | $10.25 | 70,948 |
| 2020-06-17 | $10.29 | $10.30 | $10.17 | $10.26 | $10.26 | 175,271 |
| 2020-06-16 | $10.16 | $10.23 | $10.07 | $10.19 | $10.19 | 50,088 |
| 2020-06-15 | $10.16 | $10.28 | $9.91 | $10.09 | $10.09 | 146,504 |
| 2020-06-12 | $10.28 | $10.30 | $10.06 | $10.10 | $10.10 | 104,151 |
| 2020-06-11 | $10.20 | $10.42 | $10.20 | $10.20 | $10.20 | 61,778 |
| 2020-06-10 | $10.29 | $10.45 | $10.19 | $10.32 | $10.32 | 253,344 |
| 2020-06-09 | $10.26 | $10.30 | $10.26 | $10.29 | $10.29 | 61,030 |
| 2020-06-08 | $10.25 | $10.30 | $10.14 | $10.26 | $10.26 | 20,557 |
| 2020-06-05 | $10.19 | $10.25 | $10.12 | $10.25 | $10.25 | 619,834 |
| 2020-06-04 | $10.24 | $10.24 | $10.06 | $10.19 | $10.19 | 419,428 |
| 2020-06-03 | $10.22 | $10.23 | $10.04 | $10.19 | $10.19 | 21,287 |
| 2020-06-02 | $10.30 | $10.30 | $10.14 | $10.20 | $10.20 | 23,434 |
| 2020-06-01 | $10.25 | $10.25 | $10.03 | $10.23 | $10.23 | 39,192 |
| 2020-05-29 | $10.17 | $10.36 | $10.15 | $10.25 | $10.25 | 153,815 |
| 2020-05-28 | $10.11 | $10.20 | $10.10 | $10.20 | $10.20 | 21,532 |
| 2020-05-27 | $10.15 | $10.20 | $10.08 | $10.14 | $10.14 | 54,797 |
| 2020-05-26 | $10.14 | $10.18 | $10.05 | $10.10 | $10.10 | 16,244 |
| 2020-05-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,376 |
| 2020-05-21 | $10.08 | $10.12 | $10.08 | $10.10 | $10.10 | 10,644 |
| 2020-05-20 | $10.05 | $10.24 | $10.05 | $10.10 | $10.10 | 523,793 |
| 2020-05-19 | $10.07 | $10.10 | $10.07 | $10.09 | $10.09 | 702,329 |
| 2020-05-18 | $10.05 | $10.07 | $10.05 | $10.07 | $10.07 | 802 |
| 2020-05-15 | $10.09 | $10.10 | $10.04 | $10.04 | $10.04 | 7,304 |
| 2020-05-14 | $10.09 | $10.15 | $10.05 | $10.09 | $10.09 | 426,058 |
| 2020-05-13 | $10.10 | $10.24 | $10.02 | $10.02 | $10.02 | 369,702 |
| 2020-05-12 | $10.40 | $10.40 | $10.00 | $10.20 | $10.20 | 397,746 |
| 2020-05-11 | $9.93 | $9.97 | $9.92 | $9.97 | $9.97 | 223,400 |
| 2020-05-08 | $9.88 | $10.25 | $9.85 | $9.92 | $9.92 | 305,600 |
| 2020-05-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 5 |
| 2020-05-06 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 404,700 |
| 2020-05-05 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2020-05-04 | $9.70 | $9.90 | $9.70 | $9.89 | $9.89 | 960,610 |
| 2020-05-01 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 251,680 |
| 2020-04-30 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,092 |
| 2020-04-29 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,108 |
| 2020-04-28 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 1,102,995 |
| 2020-04-27 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,000 |
| 2020-04-24 | $9.75 | $9.85 | $9.75 | $9.84 | $9.84 | 250,463 |
| 2020-04-23 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 8,660 |
| 2020-04-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 101 |
| 2020-04-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 850,000 |
| 2020-04-20 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 502 |
| 2020-04-17 | $9.81 | $9.81 | $9.77 | $9.77 | $9.77 | 784,200 |
| 2020-04-16 | $9.76 | $9.78 | $9.70 | $9.76 | $9.76 | 260,505 |
| 2020-04-15 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 101,016 |
| 2020-04-14 | $9.85 | $9.90 | $9.79 | $9.81 | $9.81 | 1,280,740 |
| 2020-04-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-04-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50 |
| 2020-04-08 | $9.75 | $9.81 | $9.75 | $9.80 | $9.80 | 50,550 |
| 2020-04-07 | $9.75 | $9.75 | $9.73 | $9.75 | $9.75 | 4,215 |
| 2020-04-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 10 |
| 2020-04-03 | $9.66 | $9.72 | $9.66 | $9.72 | $9.72 | 25,100 |
MultiPlan Corp - Class A (MPLN) News Headlines
Recent MultiPlan Corp - Class A (MPLN) News
Similar Companies to MultiPlan Corp - Class A (MPLN) 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 | -- | -- | -- |