Energy Vault Holdings Inc (NRGV) Exchange: NYSE
Data as of Aug. 22, 2025
$1.64 ($0.03) 1.86%
Energy Vault Holdings Inc - Daily Information
Click for more stock information on Energy Vault Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $1.61 |
| Previous Close | $1.64 |
| High | $1.71 |
| Low | $1.61 |
| Adjusted Open | $1.61 |
| Previous Adjusted Close | $1.64 |
| Adjusted High | $1.71 |
| Adjusted Low | $1.61 |
About Energy Vault Holdings Inc (NRGV)
Energy Vault Holdings Inc
Invest in Energy Vault Holdings Inc (NRGV)
Historical Stock Data for Energy Vault Holdings Inc (NRGV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $1.61 | $1.71 | $1.61 | $1.64 | $1.64 | 1,664,711 |
| 2025-08-21 | $1.59 | $1.67 | $1.55 | $1.61 | $1.61 | 1,391,453 |
| 2025-08-20 | $1.40 | $1.62 | $1.40 | $1.62 | $1.62 | 1,678,304 |
| 2025-08-19 | $1.50 | $1.57 | $1.43 | $1.44 | $1.44 | 1,537,448 |
| 2025-08-18 | $1.49 | $1.57 | $1.47 | $1.51 | $1.51 | 1,152,882 |
| 2025-08-15 | $1.57 | $1.57 | $1.47 | $1.48 | $1.48 | 1,065,778 |
| 2025-08-14 | $1.42 | $1.60 | $1.40 | $1.57 | $1.57 | 1,788,688 |
| 2025-08-13 | $1.45 | $1.48 | $1.36 | $1.46 | $1.46 | 1,457,788 |
| 2025-08-12 | $1.38 | $1.48 | $1.34 | $1.43 | $1.43 | 2,200,803 |
| 2025-08-11 | $1.50 | $1.56 | $1.38 | $1.42 | $1.42 | 2,137,243 |
| 2025-08-08 | $1.32 | $1.55 | $1.20 | $1.45 | $1.45 | 4,018,570 |
| 2025-08-07 | $1.27 | $1.69 | $1.18 | $1.40 | $1.40 | 14,061,247 |
| 2025-08-06 | $1.18 | $1.27 | $1.13 | $1.17 | $1.17 | 1,502,664 |
| 2025-08-05 | $1.11 | $1.15 | $1.03 | $1.14 | $1.14 | 1,097,052 |
| 2025-08-04 | $1.07 | $1.11 | $1.04 | $1.07 | $1.07 | 712,699 |
| 2025-08-01 | $1.08 | $1.14 | $1.02 | $1.05 | $1.05 | 895,023 |
| 2025-07-31 | $1.09 | $1.16 | $1.09 | $1.15 | $1.15 | 592,183 |
| 2025-07-30 | $1.19 | $1.24 | $1.09 | $1.10 | $1.10 | 1,080,208 |
| 2025-07-29 | $1.21 | $1.23 | $1.12 | $1.19 | $1.19 | 1,787,122 |
| 2025-07-28 | $1.36 | $1.37 | $1.16 | $1.21 | $1.21 | 2,018,912 |
| 2025-07-25 | $1.37 | $1.45 | $1.23 | $1.32 | $1.32 | 2,761,902 |
| 2025-07-24 | $1.32 | $1.64 | $1.23 | $1.35 | $1.35 | 10,255,530 |
| 2025-07-23 | $1.10 | $1.19 | $1.07 | $1.19 | $1.19 | 2,569,110 |
| 2025-07-22 | $0.99 | $1.09 | $0.97 | $1.02 | $1.02 | 1,395,073 |
| 2025-07-21 | $0.82 | $0.98 | $0.80 | $0.94 | $0.94 | 1,654,651 |
| 2025-07-18 | $0.82 | $0.84 | $0.80 | $0.81 | $0.81 | 537,351 |
| 2025-07-17 | $0.79 | $0.85 | $0.79 | $0.81 | $0.81 | 909,115 |
| 2025-07-16 | $0.79 | $0.80 | $0.75 | $0.78 | $0.78 | 666,660 |
| 2025-07-15 | $0.85 | $0.87 | $0.77 | $0.77 | $0.77 | 808,059 |
| 2025-07-14 | $0.81 | $0.87 | $0.81 | $0.84 | $0.84 | 500,067 |
| 2025-07-11 | $0.86 | $0.88 | $0.83 | $0.84 | $0.84 | 222,978 |
| 2025-07-10 | $0.81 | $0.86 | $0.81 | $0.86 | $0.86 | 397,971 |
| 2025-07-09 | $0.86 | $0.87 | $0.83 | $0.84 | $0.84 | 418,932 |
| 2025-07-08 | $0.83 | $0.89 | $0.83 | $0.86 | $0.86 | 714,838 |
| 2025-07-07 | $0.87 | $0.89 | $0.83 | $0.85 | $0.85 | 744,224 |
| 2025-07-03 | $0.85 | $0.89 | $0.85 | $0.85 | $0.85 | 516,123 |
| 2025-07-02 | $0.75 | $0.86 | $0.75 | $0.85 | $0.85 | 1,304,542 |
| 2025-07-01 | $0.72 | $0.79 | $0.72 | $0.78 | $0.78 | 1,577,437 |
| 2025-06-30 | $0.70 | $0.73 | $0.70 | $0.72 | $0.72 | 1,863,718 |
| 2025-06-27 | $0.74 | $0.74 | $0.65 | $0.65 | $0.65 | 16,410,566 |
| 2025-06-26 | $0.71 | $0.73 | $0.68 | $0.73 | $0.73 | 1,694,258 |
| 2025-06-25 | $0.75 | $0.79 | $0.69 | $0.71 | $0.71 | 2,277,337 |
| 2025-06-24 | $0.78 | $0.80 | $0.75 | $0.77 | $0.77 | 1,478,090 |
| 2025-06-23 | $0.82 | $0.86 | $0.74 | $0.77 | $0.77 | 1,715,897 |
| 2025-06-20 | $0.88 | $0.88 | $0.80 | $0.81 | $0.81 | 1,584,418 |
| 2025-06-18 | $0.88 | $0.92 | $0.86 | $0.89 | $0.89 | 763,914 |
| 2025-06-17 | $0.90 | $0.92 | $0.88 | $0.89 | $0.89 | 826,427 |
| 2025-06-16 | $0.87 | $0.92 | $0.86 | $0.91 | $0.91 | 1,510,647 |
| 2025-06-13 | $0.87 | $0.90 | $0.85 | $0.86 | $0.86 | 662,545 |
| 2025-06-12 | $0.87 | $0.90 | $0.85 | $0.90 | $0.90 | 836,799 |
| 2025-06-11 | $0.87 | $0.92 | $0.82 | $0.86 | $0.86 | 1,237,639 |
| 2025-06-10 | $0.88 | $0.92 | $0.86 | $0.86 | $0.86 | 1,034,461 |
| 2025-06-09 | $0.96 | $0.98 | $0.87 | $0.89 | $0.89 | 1,321,020 |
| 2025-06-06 | $0.91 | $1.01 | $0.91 | $0.95 | $0.95 | 1,818,790 |
| 2025-06-05 | $0.92 | $0.98 | $0.90 | $0.91 | $0.91 | 1,132,461 |
| 2025-06-04 | $0.98 | $0.98 | $0.88 | $0.91 | $0.91 | 812,686 |
| 2025-06-03 | $0.83 | $0.93 | $0.82 | $0.92 | $0.92 | 864,087 |
| 2025-06-02 | $0.86 | $0.88 | $0.80 | $0.82 | $0.82 | 1,775,610 |
| 2025-05-30 | $0.95 | $0.99 | $0.83 | $0.83 | $0.83 | 883,332 |
| 2025-05-29 | $0.93 | $1.00 | $0.91 | $0.92 | $0.92 | 665,622 |
| 2025-05-28 | $0.78 | $0.95 | $0.78 | $0.93 | $0.93 | 2,328,856 |
| 2025-05-27 | $0.92 | $0.92 | $0.86 | $0.90 | $0.90 | 788,376 |
| 2025-05-23 | $0.96 | $0.99 | $0.91 | $0.92 | $0.92 | 670,595 |
| 2025-05-22 | $0.93 | $1.03 | $0.93 | $0.98 | $0.98 | 1,296,465 |
| 2025-05-21 | $0.94 | $0.96 | $0.87 | $0.93 | $0.93 | 946,334 |
| 2025-05-20 | $0.90 | $1.00 | $0.89 | $0.94 | $0.94 | 1,303,120 |
| 2025-05-19 | $0.86 | $0.90 | $0.83 | $0.89 | $0.89 | 647,240 |
| 2025-05-16 | $0.91 | $0.97 | $0.87 | $0.89 | $0.89 | 1,109,641 |
| 2025-05-15 | $1.03 | $1.03 | $0.90 | $0.90 | $0.90 | 623,795 |
| 2025-05-14 | $1.09 | $1.12 | $1.02 | $1.03 | $1.03 | 646,279 |
| 2025-05-13 | $0.88 | $1.10 | $0.86 | $1.09 | $1.09 | 2,445,665 |
| 2025-05-12 | $0.77 | $1.15 | $0.77 | $1.07 | $1.07 | 6,696,780 |
| 2025-05-09 | $0.81 | $0.82 | $0.75 | $0.76 | $0.76 | 801,502 |
| 2025-05-08 | $0.78 | $0.81 | $0.75 | $0.79 | $0.79 | 741,599 |
| 2025-05-07 | $0.68 | $0.79 | $0.68 | $0.76 | $0.76 | 1,303,177 |
| 2025-05-06 | $0.70 | $0.71 | $0.67 | $0.69 | $0.69 | 435,051 |
| 2025-05-05 | $0.72 | $0.73 | $0.68 | $0.70 | $0.70 | 1,259,603 |
| 2025-05-02 | $0.71 | $0.73 | $0.70 | $0.72 | $0.72 | 655,761 |
| 2025-05-01 | $0.75 | $0.76 | $0.70 | $0.70 | $0.70 | 765,444 |
| 2025-04-30 | $0.74 | $0.76 | $0.70 | $0.75 | $0.75 | 1,455,444 |
| 2025-04-29 | $0.72 | $0.75 | $0.69 | $0.74 | $0.74 | 1,452,644 |
| 2025-04-28 | $0.73 | $0.73 | $0.69 | $0.72 | $0.72 | 542,073 |
| 2025-04-25 | $0.68 | $0.73 | $0.68 | $0.71 | $0.71 | 2,022,929 |
| 2025-04-24 | $0.64 | $0.69 | $0.64 | $0.68 | $0.68 | 2,080,326 |
| 2025-04-23 | $0.74 | $0.74 | $0.63 | $0.65 | $0.65 | 1,380,961 |
| 2025-04-22 | $0.61 | $0.74 | $0.60 | $0.69 | $0.69 | 1,765,569 |
| 2025-04-21 | $0.65 | $0.67 | $0.60 | $0.63 | $0.63 | 2,761,727 |
| 2025-04-17 | $0.67 | $0.71 | $0.65 | $0.65 | $0.65 | 1,390,732 |
| 2025-04-16 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 1,079,791 |
| 2025-04-15 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 788,776 |
| 2025-04-14 | $0.72 | $0.75 | $0.67 | $0.67 | $0.67 | 905,348 |
| 2025-04-11 | $0.69 | $0.72 | $0.65 | $0.70 | $0.70 | 1,405,868 |
| 2025-04-10 | $0.74 | $0.74 | $0.65 | $0.66 | $0.66 | 1,397,072 |
| 2025-04-09 | $0.67 | $0.75 | $0.65 | $0.74 | $0.74 | 1,666,969 |
| 2025-04-08 | $0.83 | $0.83 | $0.65 | $0.67 | $0.67 | 1,136,360 |
| 2025-04-07 | $0.70 | $0.81 | $0.66 | $0.77 | $0.77 | 1,556,709 |
| 2025-04-04 | $0.77 | $0.78 | $0.68 | $0.72 | $0.72 | 1,999,664 |
| 2025-04-03 | $0.80 | $0.85 | $0.74 | $0.77 | $0.77 | 1,661,212 |
| 2025-04-02 | $0.94 | $0.94 | $0.77 | $0.85 | $0.85 | 3,405,543 |
| 2025-04-01 | $0.71 | $0.89 | $0.70 | $0.88 | $0.88 | 5,341,438 |
| 2025-03-31 | $0.70 | $0.74 | $0.63 | $0.70 | $0.70 | 3,664,974 |
| 2025-03-28 | $0.78 | $0.78 | $0.70 | $0.71 | $0.71 | 6,763,507 |
| 2025-03-27 | $0.85 | $0.85 | $0.71 | $0.74 | $0.74 | 1,802,449 |
| 2025-03-26 | $0.89 | $0.90 | $0.81 | $0.83 | $0.83 | 1,195,097 |
| 2025-03-25 | $0.93 | $0.95 | $0.88 | $0.89 | $0.89 | 797,820 |
| 2025-03-24 | $0.93 | $1.03 | $0.93 | $0.95 | $0.95 | 942,500 |
| 2025-03-21 | $0.91 | $1.01 | $0.88 | $0.95 | $0.95 | 1,865,257 |
| 2025-03-20 | $1.00 | $1.01 | $0.80 | $0.91 | $0.91 | 5,411,037 |
| 2025-03-19 | $0.95 | $1.01 | $0.79 | $1.00 | $1.00 | 5,403,162 |
| 2025-03-18 | $1.00 | $1.06 | $0.88 | $0.90 | $0.90 | 5,406,388 |
| 2025-03-17 | $1.16 | $1.18 | $1.11 | $1.14 | $1.14 | 1,716,931 |
| 2025-03-14 | $1.19 | $1.19 | $1.14 | $1.15 | $1.15 | 383,186 |
| 2025-03-13 | $1.19 | $1.22 | $1.12 | $1.16 | $1.16 | 576,886 |
| 2025-03-12 | $1.23 | $1.26 | $1.19 | $1.20 | $1.20 | 372,288 |
| 2025-03-11 | $1.21 | $1.27 | $1.16 | $1.20 | $1.20 | 743,109 |
| 2025-03-10 | $1.26 | $1.26 | $1.16 | $1.18 | $1.18 | 580,100 |
| 2025-03-07 | $1.22 | $1.33 | $1.21 | $1.29 | $1.29 | 558,248 |
| 2025-03-06 | $1.26 | $1.28 | $1.20 | $1.25 | $1.25 | 532,136 |
| 2025-03-05 | $1.15 | $1.28 | $1.14 | $1.26 | $1.26 | 914,026 |
| 2025-03-04 | $1.15 | $1.23 | $1.12 | $1.19 | $1.19 | 709,970 |
| 2025-03-03 | $1.38 | $1.39 | $1.18 | $1.22 | $1.22 | 1,030,966 |
| 2025-02-28 | $1.33 | $1.37 | $1.26 | $1.36 | $1.36 | 867,686 |
| 2025-02-27 | $1.40 | $1.43 | $1.31 | $1.31 | $1.31 | 547,257 |
| 2025-02-26 | $1.34 | $1.41 | $1.34 | $1.40 | $1.40 | 353,006 |
| 2025-02-25 | $1.41 | $1.42 | $1.30 | $1.35 | $1.35 | 944,815 |
| 2025-02-24 | $1.47 | $1.47 | $1.37 | $1.41 | $1.41 | 663,260 |
| 2025-02-21 | $1.63 | $1.63 | $1.45 | $1.46 | $1.46 | 782,709 |
| 2025-02-20 | $1.63 | $1.66 | $1.55 | $1.59 | $1.59 | 436,900 |
| 2025-02-19 | $1.64 | $1.66 | $1.61 | $1.64 | $1.64 | 344,087 |
| 2025-02-18 | $1.67 | $1.68 | $1.56 | $1.64 | $1.64 | 777,846 |
| 2025-02-14 | $1.69 | $1.69 | $1.57 | $1.63 | $1.63 | 633,114 |
| 2025-02-13 | $1.60 | $1.65 | $1.57 | $1.64 | $1.64 | 656,734 |
| 2025-02-12 | $1.53 | $1.57 | $1.50 | $1.55 | $1.55 | 562,352 |
| 2025-02-11 | $1.64 | $1.68 | $1.52 | $1.55 | $1.55 | 721,845 |
| 2025-02-10 | $1.67 | $1.70 | $1.61 | $1.69 | $1.69 | 816,237 |
| 2025-02-07 | $1.71 | $1.72 | $1.59 | $1.68 | $1.68 | 862,335 |
| 2025-02-06 | $1.73 | $1.74 | $1.65 | $1.71 | $1.71 | 459,980 |
| 2025-02-05 | $1.73 | $1.76 | $1.65 | $1.70 | $1.70 | 617,504 |
| 2025-02-04 | $1.71 | $1.82 | $1.71 | $1.74 | $1.74 | 709,064 |
| 2025-02-03 | $1.64 | $1.76 | $1.60 | $1.71 | $1.71 | 852,053 |
| 2025-01-31 | $1.87 | $1.90 | $1.68 | $1.74 | $1.74 | 870,287 |
| 2025-01-30 | $1.78 | $1.86 | $1.76 | $1.85 | $1.85 | 542,360 |
| 2025-01-29 | $1.77 | $1.82 | $1.68 | $1.74 | $1.74 | 658,200 |
| 2025-01-28 | $1.75 | $1.79 | $1.60 | $1.75 | $1.75 | 1,335,237 |
| 2025-01-27 | $1.90 | $1.94 | $1.56 | $1.71 | $1.71 | 3,535,462 |
| 2025-01-24 | $2.10 | $2.28 | $2.08 | $2.10 | $2.10 | 1,177,491 |
| 2025-01-23 | $2.03 | $2.18 | $2.03 | $2.12 | $2.12 | 711,825 |
| 2025-01-22 | $2.07 | $2.13 | $1.98 | $2.06 | $2.06 | 1,298,390 |
| 2025-01-21 | $2.11 | $2.20 | $1.94 | $2.06 | $2.06 | 995,134 |
| 2025-01-17 | $1.95 | $2.04 | $1.91 | $2.03 | $2.03 | 864,077 |
| 2025-01-16 | $1.98 | $2.01 | $1.89 | $1.91 | $1.91 | 740,354 |
| 2025-01-15 | $1.88 | $2.02 | $1.82 | $1.95 | $1.95 | 1,130,502 |
| 2025-01-14 | $2.04 | $2.16 | $1.74 | $1.75 | $1.75 | 1,431,296 |
| 2025-01-13 | $1.88 | $2.04 | $1.83 | $1.98 | $1.98 | 1,072,144 |
| 2025-01-10 | $2.10 | $2.14 | $1.88 | $1.92 | $1.92 | 1,582,887 |
| 2025-01-08 | $2.41 | $2.46 | $2.17 | $2.19 | $2.19 | 1,695,594 |
| 2025-01-07 | $2.42 | $2.70 | $2.40 | $2.47 | $2.47 | 1,932,078 |
| 2025-01-06 | $2.60 | $2.62 | $2.38 | $2.47 | $2.47 | 1,654,299 |
| 2025-01-03 | $2.31 | $2.56 | $2.24 | $2.53 | $2.53 | 2,152,746 |
| 2025-01-02 | $2.35 | $2.54 | $2.20 | $2.30 | $2.30 | 1,820,707 |
| 2024-12-31 | $2.53 | $2.54 | $2.24 | $2.28 | $2.28 | 2,058,013 |
| 2024-12-30 | $2.20 | $2.55 | $2.16 | $2.47 | $2.47 | 7,430,502 |
| 2024-12-27 | $2.05 | $2.27 | $2.01 | $2.25 | $2.25 | 3,364,630 |
| 2024-12-26 | $1.96 | $2.09 | $1.93 | $2.06 | $2.06 | 1,723,071 |
| 2024-12-24 | $1.77 | $2.05 | $1.75 | $2.01 | $2.01 | 1,934,825 |
| 2024-12-23 | $1.76 | $1.83 | $1.64 | $1.77 | $1.77 | 1,408,113 |
| 2024-12-20 | $1.47 | $1.71 | $1.46 | $1.69 | $1.69 | 1,936,111 |
| 2024-12-19 | $1.60 | $1.61 | $1.49 | $1.51 | $1.51 | 1,207,510 |
| 2024-12-18 | $1.82 | $1.83 | $1.45 | $1.47 | $1.47 | 2,980,377 |
| 2024-12-17 | $1.85 | $1.88 | $1.76 | $1.83 | $1.83 | 818,962 |
| 2024-12-16 | $1.84 | $1.97 | $1.80 | $1.85 | $1.85 | 807,244 |
| 2024-12-13 | $1.90 | $1.91 | $1.72 | $1.84 | $1.84 | 1,018,805 |
| 2024-12-12 | $1.91 | $2.08 | $1.86 | $1.90 | $1.90 | 1,710,099 |
| 2024-12-11 | $1.82 | $2.18 | $1.73 | $1.90 | $1.90 | 3,845,799 |
| 2024-12-10 | $1.76 | $1.77 | $1.61 | $1.65 | $1.65 | 1,024,259 |
| 2024-12-09 | $1.79 | $1.84 | $1.71 | $1.77 | $1.77 | 461,504 |
| 2024-12-06 | $1.73 | $1.78 | $1.71 | $1.76 | $1.76 | 415,741 |
| 2024-12-05 | $1.72 | $1.86 | $1.70 | $1.72 | $1.72 | 714,162 |
| 2024-12-04 | $1.73 | $1.87 | $1.71 | $1.77 | $1.77 | 682,299 |
| 2024-12-03 | $1.87 | $1.89 | $1.64 | $1.71 | $1.71 | 1,478,885 |
| 2024-12-02 | $2.07 | $2.10 | $1.89 | $1.89 | $1.89 | 971,914 |
| 2024-11-29 | $1.92 | $2.13 | $1.92 | $2.06 | $2.06 | 1,509,618 |
| 2024-11-27 | $1.82 | $2.11 | $1.82 | $1.89 | $1.89 | 1,521,633 |
| 2024-11-26 | $1.86 | $2.02 | $1.77 | $1.81 | $1.81 | 1,797,560 |
| 2024-11-25 | $1.61 | $1.89 | $1.61 | $1.80 | $1.80 | 1,307,222 |
| 2024-11-22 | $1.54 | $1.62 | $1.47 | $1.59 | $1.59 | 1,101,081 |
| 2024-11-21 | $1.49 | $1.56 | $1.43 | $1.54 | $1.54 | 1,734,688 |
| 2024-11-20 | $1.54 | $1.56 | $1.43 | $1.48 | $1.48 | 840,512 |
| 2024-11-19 | $1.43 | $1.63 | $1.43 | $1.61 | $1.61 | 1,229,231 |
| 2024-11-18 | $1.44 | $1.52 | $1.41 | $1.45 | $1.45 | 526,075 |
| 2024-11-15 | $1.65 | $1.69 | $1.45 | $1.46 | $1.46 | 1,089,845 |
| 2024-11-14 | $1.49 | $1.83 | $1.48 | $1.66 | $1.66 | 2,290,388 |
| 2024-11-13 | $1.94 | $1.96 | $1.39 | $1.43 | $1.43 | 2,677,912 |
| 2024-11-12 | $2.06 | $2.06 | $1.85 | $2.01 | $2.01 | 1,634,969 |
| 2024-11-11 | $2.18 | $2.18 | $2.00 | $2.06 | $2.06 | 1,110,920 |
| 2024-11-08 | $1.95 | $2.11 | $1.90 | $2.11 | $2.11 | 1,776,322 |
| 2024-11-07 | $1.92 | $2.00 | $1.78 | $1.88 | $1.88 | 1,112,779 |
| 2024-11-06 | $2.15 | $2.23 | $1.85 | $1.95 | $1.95 | 2,468,992 |
| 2024-11-05 | $2.06 | $2.22 | $2.02 | $2.20 | $2.20 | 1,205,782 |
| 2024-11-04 | $2.04 | $2.29 | $1.95 | $2.05 | $2.05 | 1,975,340 |
| 2024-11-01 | $1.87 | $2.10 | $1.78 | $2.04 | $2.04 | 1,742,191 |
| 2024-10-31 | $1.87 | $1.89 | $1.68 | $1.87 | $1.87 | 1,221,762 |
| 2024-10-30 | $1.64 | $2.14 | $1.63 | $1.86 | $1.86 | 3,567,392 |
| 2024-10-29 | $1.72 | $1.77 | $1.60 | $1.64 | $1.64 | 566,975 |
| 2024-10-28 | $1.70 | $1.81 | $1.66 | $1.72 | $1.72 | 940,852 |
| 2024-10-25 | $1.69 | $1.72 | $1.63 | $1.66 | $1.66 | 847,093 |
| 2024-10-24 | $1.75 | $1.81 | $1.50 | $1.69 | $1.69 | 1,264,722 |
| 2024-10-23 | $1.87 | $1.92 | $1.68 | $1.76 | $1.76 | 1,709,614 |
| 2024-10-22 | $1.87 | $1.90 | $1.76 | $1.89 | $1.89 | 1,948,049 |
| 2024-10-21 | $1.55 | $1.96 | $1.53 | $1.88 | $1.88 | 3,951,476 |
| 2024-10-18 | $1.28 | $1.59 | $1.23 | $1.51 | $1.51 | 2,744,147 |
| 2024-10-17 | $1.30 | $1.30 | $1.19 | $1.24 | $1.24 | 598,267 |
| 2024-10-16 | $1.23 | $1.32 | $1.16 | $1.23 | $1.23 | 1,292,390 |
| 2024-10-15 | $1.01 | $1.35 | $0.99 | $1.29 | $1.29 | 2,661,023 |
| 2024-10-14 | $1.09 | $1.14 | $0.99 | $1.01 | $1.01 | 1,660,244 |
| 2024-10-11 | $0.95 | $1.13 | $0.93 | $1.10 | $1.10 | 1,436,919 |
| 2024-10-10 | $0.92 | $0.96 | $0.92 | $0.95 | $0.95 | 303,416 |
| 2024-10-09 | $0.89 | $0.98 | $0.88 | $0.96 | $0.96 | 408,947 |
| 2024-10-08 | $0.90 | $0.93 | $0.86 | $0.93 | $0.93 | 531,765 |
| 2024-10-07 | $0.91 | $0.96 | $0.91 | $0.93 | $0.93 | 613,927 |
| 2024-10-04 | $0.97 | $0.97 | $0.90 | $0.93 | $0.93 | 330,580 |
| 2024-10-03 | $0.94 | $0.97 | $0.92 | $0.93 | $0.93 | 448,723 |
| 2024-10-02 | $0.94 | $0.96 | $0.93 | $0.93 | $0.93 | 281,323 |
| 2024-10-01 | $0.95 | $0.96 | $0.93 | $0.95 | $0.95 | 509,615 |
| 2024-09-30 | $0.90 | $0.97 | $0.90 | $0.96 | $0.96 | 647,041 |
| 2024-09-27 | $0.98 | $0.99 | $0.91 | $0.94 | $0.94 | 2,244,994 |
| 2024-09-26 | $0.94 | $0.99 | $0.93 | $0.98 | $0.98 | 571,927 |
| 2024-09-25 | $1.02 | $1.02 | $0.92 | $0.94 | $0.94 | 618,173 |
| 2024-09-24 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 574,020 |
| 2024-09-23 | $1.04 | $1.07 | $0.95 | $1.01 | $1.01 | 1,093,612 |
| 2024-09-20 | $1.05 | $1.12 | $1.03 | $1.06 | $1.06 | 1,383,255 |
| 2024-09-19 | $1.01 | $1.09 | $0.99 | $1.07 | $1.07 | 894,300 |
| 2024-09-18 | $0.96 | $1.08 | $0.95 | $1.00 | $1.00 | 1,366,656 |
| 2024-09-17 | $0.83 | $0.99 | $0.81 | $0.97 | $0.97 | 1,256,639 |
| 2024-09-16 | $0.86 | $0.87 | $0.78 | $0.79 | $0.79 | 531,081 |
| 2024-09-13 | $0.85 | $0.92 | $0.78 | $0.92 | $0.92 | 923,313 |
| 2024-09-12 | $0.87 | $0.87 | $0.80 | $0.81 | $0.81 | 383,053 |
| 2024-09-11 | $0.92 | $0.92 | $0.81 | $0.84 | $0.84 | 486,628 |
| 2024-09-10 | $0.88 | $0.90 | $0.83 | $0.90 | $0.90 | 385,197 |
| 2024-09-09 | $0.86 | $0.89 | $0.81 | $0.85 | $0.85 | 398,526 |
| 2024-09-06 | $0.90 | $0.92 | $0.83 | $0.84 | $0.84 | 475,532 |
| 2024-09-05 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 298,504 |
| 2024-09-04 | $0.91 | $0.96 | $0.91 | $0.93 | $0.93 | 257,948 |
| 2024-09-03 | $1.00 | $1.02 | $0.93 | $0.94 | $0.94 | 299,689 |
| 2024-08-30 | $1.00 | $1.02 | $0.95 | $1.01 | $1.01 | 292,698 |
| 2024-08-29 | $0.95 | $1.00 | $0.93 | $1.00 | $1.00 | 215,105 |
| 2024-08-28 | $0.99 | $1.01 | $0.95 | $0.95 | $0.95 | 239,855 |
| 2024-08-27 | $0.99 | $1.01 | $0.96 | $1.00 | $1.00 | 247,730 |
| 2024-08-26 | $1.09 | $1.10 | $1.00 | $1.01 | $1.01 | 449,344 |
| 2024-08-23 | $0.99 | $1.08 | $0.99 | $1.08 | $1.08 | 423,117 |
| 2024-08-22 | $1.03 | $1.03 | $0.94 | $0.96 | $0.96 | 484,546 |
| 2024-08-21 | $0.93 | $1.06 | $0.91 | $1.05 | $1.05 | 617,212 |
| 2024-08-20 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 294,686 |
| 2024-08-19 | $0.98 | $0.98 | $0.94 | $0.96 | $0.96 | 304,497 |
| 2024-08-16 | $0.96 | $0.99 | $0.90 | $0.98 | $0.98 | 291,076 |
| 2024-08-15 | $0.80 | $0.98 | $0.80 | $0.97 | $0.97 | 404,998 |
| 2024-08-14 | $0.82 | $0.84 | $0.78 | $0.79 | $0.79 | 437,202 |
| 2024-08-13 | $0.84 | $0.84 | $0.79 | $0.84 | $0.84 | 451,286 |
| 2024-08-12 | $0.81 | $0.85 | $0.80 | $0.83 | $0.83 | 677,350 |
| 2024-08-09 | $0.92 | $0.93 | $0.81 | $0.82 | $0.82 | 694,569 |
| 2024-08-08 | $0.91 | $0.92 | $0.88 | $0.92 | $0.92 | 377,610 |
| 2024-08-07 | $1.00 | $1.00 | $0.87 | $0.87 | $0.87 | 1,394,211 |
| 2024-08-06 | $1.04 | $1.05 | $0.97 | $1.01 | $1.01 | 521,640 |
| 2024-08-05 | $0.99 | $1.05 | $0.98 | $1.05 | $1.05 | 919,538 |
| 2024-08-02 | $1.03 | $1.09 | $1.01 | $1.03 | $1.03 | 471,863 |
| 2024-08-01 | $1.02 | $1.10 | $1.02 | $1.06 | $1.06 | 439,261 |
| 2024-07-31 | $1.09 | $1.09 | $1.01 | $1.02 | $1.02 | 826,058 |
| 2024-07-30 | $1.14 | $1.14 | $1.07 | $1.08 | $1.08 | 400,399 |
| 2024-07-29 | $1.24 | $1.24 | $1.10 | $1.12 | $1.12 | 449,744 |
| 2024-07-26 | $1.20 | $1.20 | $1.15 | $1.20 | $1.20 | 528,780 |
| 2024-07-25 | $1.10 | $1.19 | $1.08 | $1.15 | $1.15 | 625,347 |
| 2024-07-24 | $1.14 | $1.17 | $1.08 | $1.08 | $1.08 | 410,746 |
| 2024-07-23 | $1.09 | $1.15 | $1.06 | $1.13 | $1.13 | 444,767 |
| 2024-07-22 | $1.14 | $1.15 | $1.09 | $1.12 | $1.12 | 400,786 |
| 2024-07-19 | $1.15 | $1.26 | $1.10 | $1.14 | $1.14 | 444,448 |
| 2024-07-18 | $1.26 | $1.30 | $1.10 | $1.14 | $1.14 | 539,493 |
| 2024-07-17 | $1.40 | $1.43 | $1.26 | $1.29 | $1.29 | 594,327 |
| 2024-07-16 | $1.32 | $1.44 | $1.28 | $1.43 | $1.43 | 564,106 |
| 2024-07-15 | $1.35 | $1.36 | $1.23 | $1.31 | $1.31 | 772,942 |
| 2024-07-12 | $1.19 | $1.37 | $1.18 | $1.33 | $1.33 | 1,353,366 |
| 2024-07-11 | $1.06 | $1.21 | $1.06 | $1.18 | $1.18 | 688,584 |
| 2024-07-10 | $0.98 | $1.06 | $0.96 | $1.04 | $1.04 | 292,255 |
| 2024-07-09 | $0.97 | $1.02 | $0.96 | $0.98 | $0.98 | 264,271 |
| 2024-07-08 | $0.98 | $1.02 | $0.95 | $0.99 | $0.99 | 580,638 |
| 2024-07-05 | $1.00 | $1.00 | $0.93 | $0.97 | $0.97 | 342,226 |
| 2024-07-03 | $0.95 | $1.00 | $0.95 | $1.00 | $1.00 | 196,855 |
| 2024-07-02 | $0.93 | $0.97 | $0.93 | $0.96 | $0.96 | 239,957 |
| 2024-07-01 | $0.94 | $0.98 | $0.94 | $0.95 | $0.95 | 394,570 |
| 2024-06-28 | $1.01 | $1.02 | $0.93 | $0.95 | $0.95 | 1,081,302 |
| 2024-06-27 | $1.00 | $1.02 | $0.97 | $1.02 | $1.02 | 1,553,585 |
| 2024-06-26 | $0.94 | $1.00 | $0.94 | $1.00 | $1.00 | 503,305 |
| 2024-06-25 | $0.93 | $0.97 | $0.91 | $0.94 | $0.94 | 511,788 |
| 2024-06-24 | $0.96 | $0.99 | $0.94 | $0.95 | $0.95 | 566,343 |
| 2024-06-21 | $0.96 | $1.03 | $0.93 | $0.97 | $0.97 | 1,485,279 |
| 2024-06-20 | $1.04 | $1.06 | $0.96 | $0.97 | $0.97 | 953,601 |
| 2024-06-18 | $1.05 | $1.11 | $1.02 | $1.05 | $1.05 | 389,894 |
| 2024-06-17 | $1.08 | $1.09 | $1.05 | $1.06 | $1.06 | 401,317 |
| 2024-06-14 | $1.12 | $1.12 | $1.05 | $1.08 | $1.08 | 632,449 |
| 2024-06-13 | $1.18 | $1.18 | $1.09 | $1.11 | $1.11 | 523,035 |
| 2024-06-12 | $1.22 | $1.23 | $1.15 | $1.16 | $1.16 | 285,611 |
| 2024-06-11 | $1.16 | $1.19 | $1.10 | $1.16 | $1.16 | 535,248 |
| 2024-06-10 | $1.16 | $1.24 | $1.15 | $1.16 | $1.16 | 545,346 |
| 2024-06-07 | $1.19 | $1.20 | $1.14 | $1.15 | $1.15 | 521,631 |
| 2024-06-06 | $1.29 | $1.29 | $1.18 | $1.19 | $1.19 | 471,063 |
| 2024-06-05 | $1.21 | $1.29 | $1.15 | $1.29 | $1.29 | 474,569 |
| 2024-06-04 | $1.19 | $1.21 | $1.12 | $1.20 | $1.20 | 396,687 |
| 2024-06-03 | $1.36 | $1.37 | $1.18 | $1.19 | $1.19 | 788,795 |
| 2024-05-31 | $1.38 | $1.41 | $1.28 | $1.31 | $1.31 | 783,428 |
| 2024-05-30 | $1.30 | $1.39 | $1.29 | $1.35 | $1.35 | 612,032 |
| 2024-05-29 | $1.23 | $1.31 | $1.21 | $1.29 | $1.29 | 615,865 |
| 2024-05-28 | $1.24 | $1.28 | $1.18 | $1.28 | $1.28 | 1,048,430 |
| 2024-05-24 | $1.17 | $1.21 | $1.15 | $1.17 | $1.17 | 279,219 |
| 2024-05-23 | $1.25 | $1.27 | $1.15 | $1.17 | $1.17 | 410,457 |
| 2024-05-22 | $1.23 | $1.39 | $1.19 | $1.27 | $1.27 | 1,107,317 |
| 2024-05-21 | $1.18 | $1.23 | $1.16 | $1.23 | $1.23 | 254,416 |
| 2024-05-20 | $1.15 | $1.22 | $1.13 | $1.17 | $1.17 | 851,841 |
| 2024-05-17 | $1.19 | $1.20 | $1.13 | $1.16 | $1.16 | 464,740 |
| 2024-05-16 | $1.20 | $1.23 | $1.14 | $1.17 | $1.17 | 504,426 |
| 2024-05-15 | $1.23 | $1.26 | $1.17 | $1.20 | $1.20 | 464,909 |
| 2024-05-14 | $1.15 | $1.25 | $1.14 | $1.24 | $1.24 | 566,537 |
| 2024-05-13 | $1.11 | $1.17 | $1.06 | $1.11 | $1.11 | 709,314 |
| 2024-05-10 | $1.21 | $1.28 | $1.11 | $1.12 | $1.12 | 522,892 |
| 2024-05-09 | $1.40 | $1.48 | $1.15 | $1.20 | $1.20 | 1,334,976 |
| 2024-05-08 | $1.36 | $1.44 | $1.33 | $1.43 | $1.43 | 763,548 |
| 2024-05-07 | $1.48 | $1.48 | $1.33 | $1.39 | $1.39 | 847,634 |
| 2024-05-06 | $1.31 | $1.49 | $1.28 | $1.46 | $1.46 | 995,953 |
| 2024-05-03 | $1.28 | $1.29 | $1.20 | $1.27 | $1.27 | 813,881 |
| 2024-05-02 | $1.28 | $1.28 | $1.24 | $1.26 | $1.26 | 696,734 |
| 2024-05-01 | $1.26 | $1.29 | $1.23 | $1.25 | $1.25 | 828,197 |
| 2024-04-30 | $1.26 | $1.28 | $1.23 | $1.27 | $1.27 | 463,623 |
| 2024-04-29 | $1.30 | $1.32 | $1.26 | $1.30 | $1.30 | 612,577 |
| 2024-04-26 | $1.23 | $1.30 | $1.23 | $1.26 | $1.26 | 564,685 |
| 2024-04-25 | $1.19 | $1.26 | $1.19 | $1.23 | $1.23 | 781,658 |
| 2024-04-24 | $1.20 | $1.26 | $1.17 | $1.25 | $1.25 | 846,420 |
| 2024-04-23 | $1.20 | $1.25 | $1.16 | $1.21 | $1.21 | 942,989 |
| 2024-04-22 | $1.11 | $1.22 | $1.05 | $1.20 | $1.20 | 1,196,687 |
| 2024-04-19 | $1.07 | $1.11 | $1.05 | $1.08 | $1.08 | 669,481 |
| 2024-04-18 | $1.13 | $1.14 | $1.05 | $1.07 | $1.07 | 1,011,545 |
| 2024-04-17 | $1.20 | $1.20 | $1.13 | $1.13 | $1.13 | 1,112,218 |
| 2024-04-16 | $1.15 | $1.18 | $1.12 | $1.18 | $1.18 | 1,866,251 |
| 2024-04-15 | $1.15 | $1.17 | $1.10 | $1.16 | $1.16 | 1,372,140 |
| 2024-04-12 | $1.22 | $1.22 | $1.15 | $1.15 | $1.15 | 977,069 |
| 2024-04-11 | $1.29 | $1.30 | $1.22 | $1.26 | $1.26 | 1,113,405 |
| 2024-04-10 | $1.46 | $1.46 | $1.27 | $1.29 | $1.29 | 2,091,095 |
| 2024-04-09 | $1.55 | $1.57 | $1.50 | $1.51 | $1.51 | 839,599 |
| 2024-04-08 | $1.64 | $1.68 | $1.51 | $1.58 | $1.58 | 1,386,944 |
| 2024-04-05 | $1.71 | $1.76 | $1.68 | $1.73 | $1.73 | 485,752 |
| 2024-04-04 | $1.80 | $1.84 | $1.73 | $1.76 | $1.76 | 786,342 |
| 2024-04-03 | $1.87 | $1.87 | $1.73 | $1.75 | $1.75 | 690,117 |
| 2024-04-02 | $1.92 | $1.93 | $1.83 | $1.86 | $1.86 | 1,024,571 |
| 2024-04-01 | $1.80 | $1.97 | $1.73 | $1.93 | $1.93 | 1,715,184 |
| 2024-03-28 | $1.74 | $1.79 | $1.72 | $1.79 | $1.79 | 471,851 |
| 2024-03-27 | $1.63 | $1.77 | $1.63 | $1.73 | $1.73 | 1,150,359 |
| 2024-03-26 | $1.73 | $1.77 | $1.61 | $1.62 | $1.62 | 547,412 |
| 2024-03-25 | $1.68 | $1.75 | $1.67 | $1.71 | $1.71 | 349,234 |
| 2024-03-22 | $1.80 | $1.80 | $1.66 | $1.66 | $1.66 | 530,535 |
| 2024-03-21 | $1.76 | $1.84 | $1.71 | $1.80 | $1.80 | 655,526 |
| 2024-03-20 | $1.70 | $1.88 | $1.64 | $1.84 | $1.84 | 769,450 |
| 2024-03-19 | $1.64 | $1.72 | $1.59 | $1.71 | $1.71 | 611,519 |
| 2024-03-18 | $1.65 | $1.70 | $1.58 | $1.64 | $1.64 | 740,118 |
| 2024-03-15 | $1.68 | $1.72 | $1.61 | $1.64 | $1.64 | 948,785 |
| 2024-03-14 | $1.88 | $1.90 | $1.66 | $1.68 | $1.68 | 1,028,889 |
| 2024-03-13 | $1.75 | $2.00 | $1.63 | $1.90 | $1.90 | 1,711,282 |
| 2024-03-12 | $1.97 | $1.97 | $1.76 | $1.81 | $1.81 | 1,016,577 |
| 2024-03-11 | $1.99 | $2.14 | $1.92 | $1.96 | $1.96 | 1,254,360 |
| 2024-03-08 | $1.80 | $2.02 | $1.80 | $1.99 | $1.99 | 1,297,139 |
| 2024-03-07 | $1.77 | $1.79 | $1.71 | $1.77 | $1.77 | 299,181 |
| 2024-03-06 | $1.68 | $1.77 | $1.62 | $1.73 | $1.73 | 546,239 |
| 2024-03-05 | $1.64 | $1.67 | $1.60 | $1.62 | $1.62 | 474,789 |
| 2024-03-04 | $1.77 | $1.79 | $1.66 | $1.66 | $1.66 | 623,723 |
| 2024-03-01 | $1.68 | $1.83 | $1.65 | $1.77 | $1.77 | 605,578 |
| 2024-02-29 | $1.70 | $1.82 | $1.67 | $1.68 | $1.68 | 558,104 |
| 2024-02-28 | $1.74 | $1.77 | $1.64 | $1.67 | $1.67 | 447,429 |
| 2024-02-27 | $1.68 | $1.74 | $1.65 | $1.70 | $1.70 | 457,907 |
| 2024-02-26 | $1.60 | $1.70 | $1.59 | $1.68 | $1.68 | 499,495 |
| 2024-02-23 | $1.67 | $1.67 | $1.58 | $1.61 | $1.61 | 396,723 |
| 2024-02-22 | $1.77 | $1.77 | $1.63 | $1.66 | $1.66 | 606,808 |
| 2024-02-21 | $1.81 | $1.81 | $1.72 | $1.75 | $1.75 | 556,627 |
| 2024-02-20 | $1.89 | $1.91 | $1.81 | $1.82 | $1.82 | 749,981 |
| 2024-02-16 | $1.90 | $1.92 | $1.81 | $1.91 | $1.91 | 811,560 |
| 2024-02-15 | $1.82 | $1.89 | $1.75 | $1.89 | $1.89 | 662,637 |
| 2024-02-14 | $1.69 | $1.81 | $1.65 | $1.80 | $1.80 | 484,085 |
| 2024-02-13 | $1.72 | $1.73 | $1.63 | $1.65 | $1.65 | 697,289 |
| 2024-02-12 | $1.78 | $1.85 | $1.73 | $1.82 | $1.82 | 841,331 |
| 2024-02-09 | $1.65 | $1.74 | $1.64 | $1.71 | $1.71 | 800,096 |
| 2024-02-08 | $1.60 | $1.66 | $1.57 | $1.66 | $1.66 | 823,685 |
| 2024-02-07 | $1.58 | $1.60 | $1.54 | $1.57 | $1.57 | 615,947 |
| 2024-02-06 | $1.41 | $1.58 | $1.35 | $1.54 | $1.54 | 1,127,567 |
| 2024-02-05 | $1.43 | $1.43 | $1.35 | $1.36 | $1.36 | 975,123 |
| 2024-02-02 | $1.46 | $1.48 | $1.40 | $1.46 | $1.46 | 863,837 |
| 2024-02-01 | $1.56 | $1.59 | $1.48 | $1.49 | $1.49 | 986,767 |
| 2024-01-31 | $1.56 | $1.63 | $1.50 | $1.52 | $1.52 | 901,425 |
| 2024-01-30 | $1.59 | $1.60 | $1.52 | $1.56 | $1.56 | 1,195,365 |
| 2024-01-29 | $1.71 | $1.73 | $1.59 | $1.65 | $1.65 | 1,068,332 |
| 2024-01-26 | $1.67 | $1.76 | $1.63 | $1.63 | $1.63 | 808,889 |
| 2024-01-25 | $1.71 | $1.74 | $1.62 | $1.66 | $1.66 | 817,721 |
| 2024-01-24 | $1.75 | $1.77 | $1.61 | $1.62 | $1.62 | 932,094 |
| 2024-01-23 | $1.83 | $1.88 | $1.72 | $1.72 | $1.72 | 988,833 |
| 2024-01-22 | $1.75 | $1.86 | $1.69 | $1.78 | $1.78 | 1,294,975 |
| 2024-01-19 | $1.75 | $1.75 | $1.65 | $1.74 | $1.74 | 1,041,891 |
| 2024-01-18 | $1.79 | $1.79 | $1.67 | $1.74 | $1.74 | 887,249 |
| 2024-01-17 | $1.75 | $1.77 | $1.64 | $1.71 | $1.71 | 1,186,900 |
| 2024-01-16 | $1.85 | $1.85 | $1.73 | $1.75 | $1.75 | 921,087 |
| 2024-01-12 | $1.90 | $1.94 | $1.83 | $1.83 | $1.83 | 501,985 |
| 2024-01-11 | $1.96 | $1.98 | $1.82 | $1.87 | $1.87 | 1,175,109 |
| 2024-01-10 | $2.02 | $2.02 | $1.88 | $1.95 | $1.95 | 892,252 |
| 2024-01-09 | $2.06 | $2.08 | $2.00 | $2.00 | $2.00 | 570,858 |
| 2024-01-08 | $1.99 | $2.12 | $1.96 | $2.11 | $2.11 | 630,341 |
| 2024-01-05 | $2.04 | $2.10 | $1.96 | $1.98 | $1.98 | 978,341 |
| 2024-01-04 | $2.04 | $2.08 | $1.94 | $2.08 | $2.08 | 1,187,457 |
| 2024-01-03 | $2.21 | $2.21 | $2.00 | $2.02 | $2.02 | 1,817,931 |
| 2024-01-02 | $2.30 | $2.38 | $2.21 | $2.23 | $2.23 | 691,943 |
| 2023-12-29 | $2.53 | $2.53 | $2.30 | $2.33 | $2.33 | 1,149,541 |
| 2023-12-28 | $2.50 | $2.68 | $2.49 | $2.55 | $2.55 | 1,667,887 |
| 2023-12-27 | $2.52 | $2.54 | $2.45 | $2.48 | $2.48 | 552,074 |
| 2023-12-26 | $2.46 | $2.56 | $2.45 | $2.49 | $2.49 | 615,794 |
| 2023-12-22 | $2.33 | $2.52 | $2.33 | $2.45 | $2.45 | 1,083,034 |
| 2023-12-21 | $2.20 | $2.35 | $2.18 | $2.34 | $2.34 | 1,278,657 |
| 2023-12-20 | $2.16 | $2.20 | $2.07 | $2.07 | $2.07 | 1,220,485 |
| 2023-12-19 | $2.16 | $2.26 | $2.15 | $2.17 | $2.17 | 830,748 |
| 2023-12-18 | $2.31 | $2.33 | $2.13 | $2.13 | $2.13 | 660,667 |
| 2023-12-15 | $2.44 | $2.44 | $2.28 | $2.28 | $2.28 | 1,932,742 |
| 2023-12-14 | $2.25 | $2.50 | $2.25 | $2.37 | $2.37 | 1,531,798 |
| 2023-12-13 | $1.91 | $2.21 | $1.87 | $2.21 | $2.21 | 1,065,709 |
| 2023-12-12 | $2.16 | $2.17 | $1.84 | $1.91 | $1.91 | 1,689,159 |
| 2023-12-11 | $2.40 | $2.40 | $2.11 | $2.15 | $2.15 | 890,147 |
| 2023-12-08 | $2.38 | $2.44 | $2.32 | $2.39 | $2.39 | 544,185 |
| 2023-12-07 | $2.40 | $2.40 | $2.32 | $2.38 | $2.38 | 389,976 |
| 2023-12-06 | $2.44 | $2.60 | $2.40 | $2.41 | $2.41 | 852,879 |
| 2023-12-05 | $2.55 | $2.55 | $2.40 | $2.40 | $2.40 | 440,220 |
| 2023-12-04 | $2.42 | $2.62 | $2.42 | $2.61 | $2.61 | 667,397 |
| 2023-12-01 | $2.30 | $2.43 | $2.24 | $2.41 | $2.41 | 686,681 |
| 2023-11-30 | $2.31 | $2.33 | $2.26 | $2.30 | $2.30 | 454,838 |
| 2023-11-29 | $2.26 | $2.36 | $2.20 | $2.29 | $2.29 | 727,795 |
| 2023-11-28 | $2.19 | $2.25 | $2.08 | $2.19 | $2.19 | 868,766 |
| 2023-11-27 | $2.21 | $2.24 | $2.14 | $2.18 | $2.18 | 773,647 |
| 2023-11-24 | $2.25 | $2.29 | $2.18 | $2.23 | $2.23 | 224,035 |
| 2023-11-22 | $2.28 | $2.32 | $2.19 | $2.21 | $2.21 | 502,510 |
| 2023-11-21 | $2.35 | $2.35 | $2.22 | $2.27 | $2.27 | 596,136 |
| 2023-11-20 | $2.39 | $2.45 | $2.34 | $2.37 | $2.37 | 394,825 |
| 2023-11-17 | $2.42 | $2.47 | $2.35 | $2.40 | $2.40 | 566,765 |
| 2023-11-16 | $2.67 | $2.69 | $2.37 | $2.39 | $2.39 | 592,188 |
| 2023-11-15 | $2.67 | $2.84 | $2.67 | $2.72 | $2.72 | 1,236,286 |
| 2023-11-14 | $2.50 | $2.66 | $2.47 | $2.62 | $2.62 | 1,223,778 |
| 2023-11-13 | $2.23 | $2.46 | $2.17 | $2.44 | $2.44 | 1,183,047 |
| 2023-11-10 | $2.60 | $2.61 | $2.30 | $2.31 | $2.31 | 1,097,892 |
| 2023-11-09 | $2.97 | $3.01 | $2.55 | $2.56 | $2.56 | 1,280,480 |
| 2023-11-08 | $2.39 | $3.22 | $2.39 | $2.93 | $2.93 | 4,050,791 |
| 2023-11-07 | $2.32 | $2.32 | $2.17 | $2.29 | $2.29 | 664,568 |
| 2023-11-06 | $2.29 | $2.36 | $2.22 | $2.35 | $2.35 | 803,245 |
| 2023-11-03 | $2.35 | $2.39 | $2.24 | $2.28 | $2.28 | 647,952 |
| 2023-11-02 | $2.11 | $2.25 | $2.09 | $2.23 | $2.23 | 507,995 |
| 2023-11-01 | $2.00 | $2.06 | $1.97 | $2.06 | $2.06 | 338,150 |
| 2023-10-31 | $1.90 | $2.05 | $1.87 | $2.01 | $2.01 | 653,904 |
| 2023-10-30 | $1.97 | $1.99 | $1.83 | $1.87 | $1.87 | 909,198 |
| 2023-10-27 | $2.12 | $2.14 | $1.91 | $1.91 | $1.91 | 610,549 |
| 2023-10-26 | $2.13 | $2.21 | $2.09 | $2.09 | $2.09 | 512,958 |
| 2023-10-25 | $2.01 | $2.19 | $2.00 | $2.11 | $2.11 | 737,067 |
| 2023-10-24 | $2.02 | $2.17 | $2.01 | $2.05 | $2.05 | 827,334 |
| 2023-10-23 | $2.05 | $2.11 | $1.95 | $1.97 | $1.97 | 798,177 |
| 2023-10-20 | $2.16 | $2.18 | $2.04 | $2.07 | $2.07 | 904,400 |
| 2023-10-19 | $2.18 | $2.26 | $2.18 | $2.18 | $2.18 | 295,262 |
| 2023-10-18 | $2.40 | $2.40 | $2.18 | $2.26 | $2.26 | 646,876 |
| 2023-10-17 | $2.47 | $2.52 | $2.39 | $2.43 | $2.43 | 458,176 |
| 2023-10-16 | $2.51 | $2.55 | $2.40 | $2.50 | $2.50 | 678,690 |
| 2023-10-13 | $2.48 | $2.55 | $2.43 | $2.47 | $2.47 | 519,420 |
| 2023-10-12 | $2.60 | $2.61 | $2.45 | $2.47 | $2.47 | 553,510 |
| 2023-10-11 | $2.51 | $2.76 | $2.51 | $2.60 | $2.60 | 1,071,296 |
| 2023-10-10 | $2.25 | $2.59 | $2.25 | $2.58 | $2.58 | 1,085,371 |
| 2023-10-09 | $2.24 | $2.28 | $2.17 | $2.24 | $2.24 | 419,349 |
| 2023-10-06 | $2.14 | $2.31 | $2.14 | $2.30 | $2.30 | 1,058,516 |
| 2023-10-05 | $2.26 | $2.32 | $2.13 | $2.16 | $2.16 | 1,215,489 |
| 2023-10-04 | $2.16 | $2.28 | $2.09 | $2.28 | $2.28 | 787,449 |
| 2023-10-03 | $2.39 | $2.39 | $2.17 | $2.18 | $2.18 | 1,152,293 |
| 2023-10-02 | $2.52 | $2.53 | $2.39 | $2.43 | $2.43 | 913,059 |
| 2023-09-29 | $2.57 | $2.67 | $2.48 | $2.55 | $2.55 | 754,432 |
| 2023-09-28 | $2.55 | $2.55 | $2.41 | $2.52 | $2.52 | 1,874,796 |
| 2023-09-27 | $2.53 | $2.63 | $2.53 | $2.55 | $2.55 | 753,634 |
| 2023-09-26 | $2.52 | $2.66 | $2.45 | $2.49 | $2.49 | 696,836 |
| 2023-09-25 | $2.48 | $2.56 | $2.39 | $2.55 | $2.55 | 1,183,357 |
| 2023-09-22 | $2.75 | $2.80 | $2.50 | $2.53 | $2.53 | 904,924 |
| 2023-09-21 | $2.82 | $2.82 | $2.71 | $2.73 | $2.73 | 766,486 |
| 2023-09-20 | $2.95 | $3.03 | $2.88 | $2.88 | $2.88 | 668,153 |
| 2023-09-19 | $2.93 | $3.05 | $2.91 | $2.93 | $2.93 | 498,544 |
| 2023-09-18 | $3.04 | $3.10 | $2.91 | $2.91 | $2.91 | 980,601 |
| 2023-09-15 | $3.12 | $3.24 | $2.94 | $2.95 | $2.95 | 1,563,078 |
| 2023-09-14 | $2.95 | $3.16 | $2.93 | $3.13 | $3.13 | 842,040 |
| 2023-09-13 | $3.09 | $3.25 | $2.92 | $2.93 | $2.93 | 790,887 |
| 2023-09-12 | $2.98 | $3.15 | $2.96 | $3.11 | $3.11 | 561,932 |
| 2023-09-11 | $2.88 | $3.06 | $2.84 | $3.04 | $3.04 | 629,597 |
| 2023-09-08 | $2.89 | $2.89 | $2.75 | $2.86 | $2.86 | 751,624 |
| 2023-09-07 | $2.91 | $2.91 | $2.73 | $2.87 | $2.87 | 962,135 |
| 2023-09-06 | $3.03 | $3.12 | $2.93 | $2.96 | $2.96 | 960,361 |
| 2023-09-05 | $3.19 | $3.26 | $3.05 | $3.07 | $3.07 | 898,463 |
| 2023-09-01 | $3.24 | $3.31 | $3.21 | $3.24 | $3.24 | 542,804 |
| 2023-08-31 | $3.23 | $3.33 | $3.17 | $3.19 | $3.19 | 446,944 |
| 2023-08-30 | $3.24 | $3.31 | $3.13 | $3.23 | $3.23 | 452,189 |
| 2023-08-29 | $3.13 | $3.35 | $3.06 | $3.26 | $3.26 | 935,263 |
| 2023-08-28 | $3.06 | $3.17 | $3.05 | $3.12 | $3.12 | 521,907 |
| 2023-08-25 | $2.96 | $3.10 | $2.91 | $3.03 | $3.03 | 532,934 |
| 2023-08-24 | $3.07 | $3.09 | $2.92 | $2.93 | $2.93 | 547,360 |
| 2023-08-23 | $2.94 | $3.14 | $2.89 | $3.10 | $3.10 | 428,435 |
| 2023-08-22 | $3.05 | $3.06 | $2.87 | $2.94 | $2.94 | 664,825 |
| 2023-08-21 | $3.12 | $3.26 | $3.00 | $3.00 | $3.00 | 511,498 |
| 2023-08-18 | $2.85 | $3.19 | $2.72 | $3.14 | $3.14 | 998,710 |
| 2023-08-17 | $3.06 | $3.13 | $2.88 | $2.88 | $2.88 | 881,877 |
| 2023-08-16 | $3.14 | $3.38 | $3.03 | $3.05 | $3.05 | 1,129,996 |
| 2023-08-15 | $3.21 | $3.22 | $3.04 | $3.16 | $3.16 | 697,494 |
| 2023-08-14 | $3.12 | $3.28 | $3.04 | $3.25 | $3.25 | 507,460 |
| 2023-08-11 | $3.17 | $3.20 | $3.06 | $3.16 | $3.16 | 573,280 |
| 2023-08-10 | $3.20 | $3.33 | $3.14 | $3.15 | $3.15 | 997,283 |
| 2023-08-09 | $2.97 | $3.24 | $2.91 | $3.20 | $3.20 | 1,009,552 |
| 2023-08-08 | $3.32 | $3.52 | $2.86 | $3.01 | $3.01 | 2,965,082 |
| 2023-08-07 | $3.11 | $3.19 | $3.03 | $3.09 | $3.09 | 954,913 |
| 2023-08-04 | $3.42 | $3.46 | $3.03 | $3.09 | $3.09 | 1,284,092 |
| 2023-08-03 | $3.06 | $3.41 | $3.06 | $3.38 | $3.38 | 745,164 |
| 2023-08-02 | $3.23 | $3.32 | $3.02 | $3.10 | $3.10 | 782,125 |
| 2023-08-01 | $3.35 | $3.47 | $3.26 | $3.33 | $3.33 | 891,491 |
| 2023-07-31 | $2.98 | $3.38 | $2.97 | $3.35 | $3.35 | 1,492,780 |
| 2023-07-28 | $2.97 | $3.01 | $2.90 | $2.98 | $2.98 | 544,318 |
| 2023-07-27 | $3.20 | $3.22 | $2.84 | $2.93 | $2.93 | 1,319,662 |
| 2023-07-26 | $2.99 | $3.19 | $2.90 | $3.16 | $3.16 | 604,586 |
| 2023-07-25 | $3.09 | $3.13 | $2.93 | $2.99 | $2.99 | 1,198,825 |
| 2023-07-24 | $3.03 | $3.20 | $2.99 | $3.19 | $3.19 | 623,087 |
| 2023-07-21 | $3.12 | $3.16 | $3.00 | $3.03 | $3.03 | 625,898 |
| 2023-07-20 | $3.05 | $3.09 | $2.92 | $3.09 | $3.09 | 655,483 |
| 2023-07-19 | $3.15 | $3.19 | $2.98 | $3.03 | $3.03 | 608,723 |
| 2023-07-18 | $3.12 | $3.34 | $3.09 | $3.12 | $3.12 | 594,107 |
| 2023-07-17 | $3.04 | $3.24 | $2.95 | $3.11 | $3.11 | 597,254 |
| 2023-07-14 | $3.30 | $3.35 | $2.96 | $3.02 | $3.02 | 868,461 |
| 2023-07-13 | $3.37 | $3.55 | $3.24 | $3.30 | $3.30 | 1,008,346 |
| 2023-07-12 | $3.00 | $3.45 | $3.00 | $3.40 | $3.40 | 2,276,011 |
| 2023-07-11 | $2.83 | $3.06 | $2.61 | $2.96 | $2.96 | 1,996,873 |
| 2023-07-10 | $2.66 | $2.87 | $2.59 | $2.81 | $2.81 | 1,166,025 |
| 2023-07-07 | $2.52 | $2.94 | $2.52 | $2.67 | $2.67 | 1,033,893 |
| 2023-07-06 | $2.59 | $2.61 | $2.45 | $2.53 | $2.53 | 362,124 |
| 2023-07-05 | $2.53 | $2.71 | $2.46 | $2.67 | $2.67 | 921,346 |
| 2023-07-03 | $2.86 | $2.86 | $2.49 | $2.57 | $2.57 | 599,895 |
| 2023-06-30 | $2.86 | $2.88 | $2.71 | $2.73 | $2.73 | 837,770 |
| 2023-06-29 | $2.61 | $2.92 | $2.60 | $2.79 | $2.79 | 2,193,979 |
| 2023-06-28 | $2.20 | $2.68 | $2.13 | $2.62 | $2.62 | 1,200,810 |
| 2023-06-27 | $2.19 | $2.28 | $2.11 | $2.20 | $2.20 | 857,771 |
| 2023-06-26 | $2.40 | $2.40 | $2.10 | $2.20 | $2.20 | 1,397,200 |
| 2023-06-23 | $2.35 | $2.43 | $2.30 | $2.40 | $2.40 | 5,078,967 |
| 2023-06-22 | $2.53 | $2.53 | $2.34 | $2.42 | $2.42 | 775,646 |
| 2023-06-21 | $2.54 | $2.78 | $2.52 | $2.54 | $2.54 | 1,274,969 |
| 2023-06-20 | $2.75 | $2.80 | $2.52 | $2.58 | $2.58 | 1,117,342 |
| 2023-06-16 | $2.91 | $2.91 | $2.70 | $2.71 | $2.71 | 2,442,157 |
| 2023-06-15 | $2.79 | $3.01 | $2.75 | $2.87 | $2.87 | 1,133,975 |
| 2023-06-14 | $3.04 | $3.14 | $2.81 | $2.82 | $2.82 | 1,051,817 |
| 2023-06-13 | $2.85 | $3.23 | $2.85 | $2.96 | $2.96 | 1,635,694 |
| 2023-06-12 | $2.69 | $2.92 | $2.53 | $2.83 | $2.83 | 1,234,360 |
| 2023-06-09 | $2.73 | $2.77 | $2.47 | $2.65 | $2.65 | 1,433,887 |
| 2023-06-08 | $3.08 | $3.12 | $2.73 | $2.74 | $2.74 | 1,556,449 |
| 2023-06-07 | $2.83 | $3.16 | $2.83 | $3.05 | $3.05 | 2,045,585 |
| 2023-06-06 | $2.50 | $2.81 | $2.47 | $2.76 | $2.76 | 1,449,804 |
| 2023-06-05 | $2.40 | $2.58 | $2.40 | $2.51 | $2.51 | 1,215,815 |
| 2023-06-02 | $2.31 | $2.39 | $2.23 | $2.39 | $2.39 | 958,987 |
| 2023-06-01 | $2.09 | $2.26 | $2.02 | $2.23 | $2.23 | 957,195 |
| 2023-05-31 | $2.28 | $2.28 | $2.05 | $2.10 | $2.10 | 2,313,066 |
| 2023-05-30 | $2.10 | $2.32 | $2.08 | $2.27 | $2.27 | 1,189,807 |
| 2023-05-26 | $2.06 | $2.17 | $1.98 | $2.10 | $2.10 | 745,838 |
| 2023-05-25 | $2.12 | $2.16 | $2.02 | $2.04 | $2.04 | 801,586 |
| 2023-05-24 | $2.15 | $2.18 | $1.97 | $2.09 | $2.09 | 901,817 |
| 2023-05-23 | $2.04 | $2.27 | $2.03 | $2.15 | $2.15 | 1,527,822 |
| 2023-05-22 | $1.85 | $2.07 | $1.81 | $2.05 | $2.05 | 1,332,500 |
| 2023-05-19 | $1.90 | $1.95 | $1.81 | $1.86 | $1.86 | 756,061 |
| 2023-05-18 | $2.13 | $2.13 | $1.84 | $1.86 | $1.86 | 961,366 |
| 2023-05-17 | $1.84 | $2.14 | $1.83 | $2.13 | $2.13 | 1,207,765 |
| 2023-05-16 | $1.92 | $1.92 | $1.73 | $1.83 | $1.83 | 781,283 |
| 2023-05-15 | $1.95 | $1.98 | $1.85 | $1.97 | $1.97 | 589,819 |
| 2023-05-12 | $2.01 | $2.08 | $1.87 | $1.95 | $1.95 | 1,274,788 |
| 2023-05-11 | $1.90 | $2.18 | $1.83 | $2.00 | $2.00 | 1,497,743 |
| 2023-05-10 | $1.75 | $2.15 | $1.74 | $1.88 | $1.88 | 2,129,103 |
| 2023-05-09 | $1.71 | $1.76 | $1.64 | $1.76 | $1.76 | 772,318 |
| 2023-05-08 | $1.83 | $1.83 | $1.67 | $1.72 | $1.72 | 1,003,436 |
| 2023-05-05 | $1.70 | $1.81 | $1.68 | $1.80 | $1.80 | 720,297 |
| 2023-05-04 | $1.78 | $1.84 | $1.58 | $1.69 | $1.69 | 884,327 |
| 2023-05-03 | $1.73 | $1.80 | $1.67 | $1.76 | $1.76 | 909,194 |
| 2023-05-02 | $1.70 | $1.82 | $1.66 | $1.72 | $1.72 | 1,117,753 |
| 2023-05-01 | $1.72 | $1.76 | $1.64 | $1.71 | $1.71 | 884,909 |
| 2023-04-28 | $1.60 | $1.71 | $1.59 | $1.69 | $1.69 | 564,331 |
| 2023-04-27 | $1.62 | $1.66 | $1.50 | $1.62 | $1.62 | 1,207,447 |
| 2023-04-26 | $1.70 | $1.78 | $1.55 | $1.62 | $1.62 | 1,289,835 |
| 2023-04-25 | $1.67 | $1.70 | $1.59 | $1.67 | $1.67 | 698,109 |
| 2023-04-24 | $1.61 | $1.76 | $1.55 | $1.73 | $1.73 | 886,261 |
| 2023-04-21 | $1.50 | $1.55 | $1.35 | $1.55 | $1.55 | 1,015,524 |
| 2023-04-20 | $1.60 | $1.64 | $1.47 | $1.50 | $1.50 | 931,161 |
| 2023-04-19 | $1.63 | $1.63 | $1.51 | $1.61 | $1.61 | 751,217 |
| 2023-04-18 | $1.82 | $1.82 | $1.60 | $1.61 | $1.61 | 1,194,417 |
| 2023-04-17 | $1.80 | $1.82 | $1.74 | $1.80 | $1.80 | 686,426 |
| 2023-04-14 | $1.90 | $1.96 | $1.79 | $1.81 | $1.81 | 768,107 |
| 2023-04-13 | $1.95 | $1.97 | $1.84 | $1.90 | $1.90 | 823,358 |
| 2023-04-12 | $1.98 | $2.03 | $1.88 | $1.89 | $1.89 | 912,072 |
| 2023-04-11 | $1.80 | $1.98 | $1.78 | $1.96 | $1.96 | 816,287 |
| 2023-04-10 | $1.76 | $1.81 | $1.71 | $1.79 | $1.79 | 781,548 |
| 2023-04-06 | $1.83 | $1.83 | $1.75 | $1.77 | $1.77 | 1,510,308 |
| 2023-04-05 | $1.95 | $1.95 | $1.75 | $1.82 | $1.82 | 1,358,575 |
| 2023-04-04 | $1.85 | $1.97 | $1.76 | $1.95 | $1.95 | 1,449,958 |
| 2023-04-03 | $2.13 | $2.15 | $1.82 | $1.84 | $1.84 | 1,444,383 |
| 2023-03-31 | $2.08 | $2.22 | $2.04 | $2.14 | $2.14 | 1,439,393 |
| 2023-03-30 | $2.10 | $2.19 | $2.04 | $2.04 | $2.04 | 1,713,853 |
| 2023-03-29 | $2.11 | $2.12 | $1.91 | $2.10 | $2.10 | 1,334,240 |
| 2023-03-28 | $1.91 | $2.29 | $1.91 | $2.08 | $2.08 | 2,576,980 |
| 2023-03-27 | $2.05 | $2.08 | $1.81 | $1.92 | $1.92 | 3,061,630 |
| 2023-03-24 | $2.00 | $2.08 | $1.94 | $2.00 | $2.00 | 2,078,668 |
| 2023-03-23 | $2.14 | $2.18 | $2.00 | $2.02 | $2.02 | 1,842,453 |
| 2023-03-22 | $2.27 | $2.27 | $2.10 | $2.11 | $2.11 | 578,828 |
| 2023-03-21 | $2.17 | $2.32 | $2.12 | $2.27 | $2.27 | 919,211 |
| 2023-03-20 | $2.21 | $2.27 | $2.09 | $2.10 | $2.10 | 1,059,662 |
| 2023-03-17 | $2.30 | $2.31 | $2.15 | $2.21 | $2.21 | 1,991,002 |
| 2023-03-16 | $2.27 | $2.36 | $2.22 | $2.33 | $2.33 | 1,048,694 |
| 2023-03-15 | $2.11 | $2.29 | $2.01 | $2.20 | $2.20 | 1,919,026 |
| 2023-03-14 | $2.56 | $2.62 | $1.95 | $2.27 | $2.27 | 4,009,367 |
| 2023-03-13 | $2.68 | $2.76 | $2.50 | $2.51 | $2.51 | 1,572,732 |
| 2023-03-10 | $2.86 | $2.87 | $2.55 | $2.70 | $2.70 | 2,267,373 |
| 2023-03-09 | $2.94 | $3.09 | $2.85 | $2.87 | $2.87 | 1,605,921 |
| 2023-03-08 | $3.25 | $3.33 | $2.72 | $2.95 | $2.95 | 3,099,416 |
| 2023-03-07 | $3.18 | $3.20 | $3.00 | $3.10 | $3.10 | 2,238,361 |
| 2023-03-06 | $3.11 | $3.35 | $3.06 | $3.16 | $3.16 | 1,626,133 |
| 2023-03-03 | $3.14 | $3.29 | $2.92 | $3.26 | $3.26 | 1,394,996 |
| 2023-03-02 | $3.15 | $3.22 | $3.02 | $3.10 | $3.10 | 1,261,714 |
| 2023-03-01 | $3.34 | $3.37 | $3.04 | $3.24 | $3.24 | 1,257,324 |
| 2023-02-28 | $3.50 | $3.50 | $3.19 | $3.34 | $3.34 | 1,543,857 |
| 2023-02-27 | $3.36 | $3.54 | $3.35 | $3.46 | $3.46 | 693,917 |
| 2023-02-24 | $3.35 | $3.35 | $3.14 | $3.30 | $3.30 | 1,136,811 |
| 2023-02-23 | $3.31 | $3.53 | $3.27 | $3.43 | $3.43 | 1,099,501 |
| 2023-02-22 | $3.43 | $3.54 | $3.24 | $3.40 | $3.40 | 906,260 |
| 2023-02-21 | $3.53 | $3.54 | $3.33 | $3.42 | $3.42 | 1,016,637 |
| 2023-02-17 | $3.60 | $3.66 | $3.32 | $3.59 | $3.59 | 1,241,208 |
| 2023-02-16 | $3.77 | $3.77 | $3.57 | $3.60 | $3.60 | 984,528 |
| 2023-02-15 | $3.71 | $3.97 | $3.62 | $3.82 | $3.82 | 816,534 |
| 2023-02-14 | $3.55 | $3.81 | $3.54 | $3.76 | $3.76 | 807,493 |
| 2023-02-13 | $4.02 | $4.03 | $3.43 | $3.62 | $3.62 | 1,526,937 |
| 2023-02-10 | $4.16 | $4.16 | $3.93 | $4.03 | $4.03 | 395,532 |
| 2023-02-09 | $4.26 | $4.44 | $3.96 | $4.08 | $4.08 | 812,069 |
| 2023-02-08 | $4.31 | $4.48 | $4.21 | $4.23 | $4.23 | 616,421 |
| 2023-02-07 | $4.47 | $4.78 | $4.16 | $4.38 | $4.38 | 1,012,990 |
| 2023-02-06 | $4.41 | $4.51 | $4.28 | $4.43 | $4.43 | 591,397 |
| 2023-02-03 | $4.88 | $4.93 | $4.44 | $4.49 | $4.49 | 635,058 |
| 2023-02-02 | $4.66 | $5.05 | $4.58 | $4.93 | $4.93 | 1,026,901 |
| 2023-02-01 | $4.24 | $4.73 | $4.11 | $4.59 | $4.59 | 957,412 |
| 2023-01-31 | $4.43 | $4.46 | $4.22 | $4.24 | $4.24 | 788,883 |
| 2023-01-30 | $4.99 | $5.03 | $4.38 | $4.38 | $4.38 | 1,304,243 |
| 2023-01-27 | $4.65 | $5.23 | $4.59 | $5.05 | $5.05 | 1,218,570 |
| 2023-01-26 | $4.75 | $4.81 | $4.51 | $4.67 | $4.67 | 670,061 |
| 2023-01-25 | $4.66 | $4.73 | $4.22 | $4.71 | $4.71 | 664,865 |
| 2023-01-24 | $4.64 | $5.10 | $4.52 | $4.66 | $4.66 | 924,409 |
| 2023-01-23 | $4.31 | $4.78 | $4.20 | $4.67 | $4.67 | 1,832,032 |
| 2023-01-20 | $4.42 | $4.50 | $4.12 | $4.26 | $4.26 | 1,519,803 |
| 2023-01-19 | $4.71 | $4.75 | $3.92 | $4.35 | $4.35 | 3,187,421 |
| 2023-01-18 | $4.06 | $5.51 | $4.00 | $4.80 | $4.80 | 23,305,449 |
| 2023-01-17 | $4.01 | $4.13 | $3.55 | $3.56 | $3.56 | 545,117 |
| 2023-01-13 | $3.95 | $4.21 | $3.88 | $4.00 | $4.00 | 713,969 |
| 2023-01-12 | $4.10 | $4.12 | $3.72 | $3.97 | $3.97 | 1,068,636 |
| 2023-01-11 | $3.65 | $4.10 | $3.63 | $4.04 | $4.04 | 739,077 |
| 2023-01-10 | $3.44 | $3.66 | $3.27 | $3.64 | $3.64 | 662,643 |
| 2023-01-09 | $3.13 | $3.54 | $3.12 | $3.46 | $3.46 | 845,750 |
| 2023-01-06 | $3.04 | $3.06 | $2.80 | $3.06 | $3.06 | 833,252 |
| 2023-01-05 | $3.23 | $3.24 | $3.00 | $3.02 | $3.02 | 919,856 |
| 2023-01-04 | $3.11 | $3.36 | $3.09 | $3.23 | $3.23 | 777,667 |
| 2023-01-03 | $3.11 | $3.18 | $2.81 | $3.09 | $3.09 | 807,407 |
| 2022-12-30 | $2.72 | $3.14 | $2.69 | $3.12 | $3.12 | 1,254,469 |
| 2022-12-29 | $2.56 | $2.91 | $2.55 | $2.75 | $2.75 | 3,328,995 |
| 2022-12-28 | $2.62 | $3.07 | $2.51 | $2.55 | $2.55 | 1,214,553 |
| 2022-12-27 | $2.42 | $2.77 | $2.36 | $2.63 | $2.63 | 1,107,231 |
| 2022-12-23 | $2.45 | $2.54 | $2.33 | $2.51 | $2.51 | 1,051,022 |
| 2022-12-22 | $2.34 | $2.65 | $2.28 | $2.46 | $2.46 | 1,766,746 |
| 2022-12-21 | $2.27 | $2.41 | $2.21 | $2.36 | $2.36 | 1,125,675 |
| 2022-12-20 | $2.66 | $2.67 | $2.21 | $2.26 | $2.26 | 1,488,684 |
| 2022-12-19 | $2.94 | $2.94 | $2.62 | $2.69 | $2.69 | 1,144,423 |
| 2022-12-16 | $3.07 | $3.12 | $2.81 | $2.93 | $2.93 | 3,962,192 |
| 2022-12-15 | $3.09 | $3.18 | $2.97 | $3.08 | $3.08 | 936,829 |
| 2022-12-14 | $3.07 | $3.20 | $2.97 | $3.08 | $3.08 | 796,763 |
| 2022-12-13 | $3.14 | $3.24 | $2.80 | $3.06 | $3.06 | 1,048,344 |
| 2022-12-12 | $3.00 | $3.08 | $2.73 | $2.94 | $2.94 | 923,249 |
| 2022-12-09 | $2.72 | $3.02 | $2.65 | $2.91 | $2.91 | 999,690 |
| 2022-12-08 | $2.80 | $3.16 | $2.60 | $2.72 | $2.72 | 1,093,314 |
| 2022-12-07 | $2.76 | $2.81 | $2.62 | $2.73 | $2.73 | 650,780 |
| 2022-12-06 | $3.27 | $3.32 | $2.68 | $2.77 | $2.77 | 1,897,672 |
| 2022-12-05 | $3.57 | $3.58 | $3.21 | $3.26 | $3.26 | 675,957 |
| 2022-12-02 | $3.50 | $3.61 | $3.39 | $3.57 | $3.57 | 731,978 |
| 2022-12-01 | $3.67 | $3.82 | $3.56 | $3.61 | $3.61 | 560,830 |
| 2022-11-30 | $3.58 | $4.07 | $3.41 | $3.74 | $3.74 | 1,238,250 |
| 2022-11-29 | $3.90 | $4.07 | $3.38 | $3.48 | $3.48 | 1,082,314 |
| 2022-11-28 | $4.77 | $4.88 | $3.76 | $3.89 | $3.89 | 1,142,711 |
| 2022-11-25 | $4.86 | $5.08 | $4.27 | $4.95 | $4.95 | 683,325 |
| 2022-11-23 | $4.23 | $4.94 | $4.22 | $4.89 | $4.89 | 967,691 |
| 2022-11-22 | $3.80 | $4.19 | $3.71 | $4.17 | $4.17 | 738,637 |
| 2022-11-21 | $3.80 | $4.01 | $3.59 | $3.73 | $3.73 | 1,012,761 |
| 2022-11-18 | $4.10 | $4.10 | $3.70 | $3.78 | $3.78 | 543,219 |
| 2022-11-17 | $3.59 | $4.30 | $3.47 | $4.02 | $4.02 | 964,767 |
| 2022-11-16 | $3.96 | $3.99 | $3.47 | $3.56 | $3.56 | 1,003,936 |
| 2022-11-15 | $3.25 | $4.28 | $3.25 | $3.94 | $3.94 | 1,542,390 |
| 2022-11-14 | $3.18 | $3.29 | $3.06 | $3.24 | $3.24 | 724,178 |
| 2022-11-11 | $3.18 | $3.30 | $3.08 | $3.18 | $3.18 | 1,024,085 |
| 2022-11-10 | $2.95 | $3.30 | $2.86 | $3.10 | $3.10 | 1,358,855 |
| 2022-11-09 | $3.08 | $3.11 | $2.81 | $2.82 | $2.82 | 712,324 |
| 2022-11-08 | $3.08 | $3.25 | $3.01 | $3.08 | $3.08 | 437,724 |
| 2022-11-07 | $3.11 | $3.20 | $2.93 | $3.08 | $3.08 | 631,783 |
| 2022-11-04 | $3.05 | $3.13 | $2.96 | $3.09 | $3.09 | 668,938 |
| 2022-11-03 | $2.85 | $3.10 | $2.83 | $3.03 | $3.03 | 450,808 |
| 2022-11-02 | $2.97 | $3.12 | $2.80 | $2.93 | $2.93 | 762,916 |
| 2022-11-01 | $3.25 | $3.29 | $2.92 | $2.95 | $2.95 | 984,557 |
| 2022-10-31 | $3.28 | $3.31 | $3.14 | $3.22 | $3.22 | 728,634 |
| 2022-10-28 | $3.31 | $3.35 | $3.01 | $3.13 | $3.13 | 907,193 |
| 2022-10-27 | $3.56 | $3.56 | $3.30 | $3.35 | $3.35 | 840,093 |
| 2022-10-26 | $4.07 | $4.16 | $3.53 | $3.53 | $3.53 | 1,292,031 |
| 2022-10-25 | $3.52 | $4.11 | $3.45 | $4.07 | $4.07 | 923,851 |
| 2022-10-24 | $3.78 | $3.85 | $3.51 | $3.62 | $3.62 | 567,609 |
| 2022-10-21 | $4.16 | $4.23 | $3.63 | $3.77 | $3.77 | 1,366,613 |
| 2022-10-20 | $4.60 | $4.77 | $4.12 | $4.15 | $4.15 | 756,172 |
| 2022-10-19 | $4.55 | $4.82 | $4.46 | $4.58 | $4.58 | 299,678 |
| 2022-10-18 | $4.74 | $4.91 | $4.45 | $4.59 | $4.59 | 423,156 |
| 2022-10-17 | $4.77 | $5.00 | $4.53 | $4.56 | $4.56 | 565,297 |
| 2022-10-14 | $5.12 | $5.32 | $4.67 | $4.67 | $4.67 | 729,279 |
| 2022-10-13 | $4.51 | $5.18 | $4.45 | $5.14 | $5.14 | 576,098 |
| 2022-10-12 | $5.14 | $5.18 | $4.61 | $4.63 | $4.63 | 592,364 |
| 2022-10-11 | $5.47 | $5.54 | $5.16 | $5.19 | $5.19 | 416,342 |
| 2022-10-10 | $5.35 | $5.62 | $5.04 | $5.61 | $5.61 | 734,000 |
| 2022-10-07 | $6.39 | $6.40 | $5.19 | $5.44 | $5.44 | 1,029,044 |
| 2022-10-06 | $6.32 | $6.72 | $6.31 | $6.45 | $6.45 | 733,117 |
| 2022-10-05 | $6.30 | $6.60 | $6.08 | $6.44 | $6.44 | 709,083 |
| 2022-10-04 | $6.48 | $6.54 | $6.06 | $6.30 | $6.30 | 1,713,644 |
| 2022-10-03 | $5.43 | $6.54 | $5.11 | $6.50 | $6.50 | 1,677,688 |
| 2022-09-30 | $5.05 | $5.35 | $4.92 | $5.28 | $5.28 | 740,064 |
| 2022-09-29 | $5.17 | $5.33 | $4.90 | $5.27 | $5.27 | 2,924,094 |
| 2022-09-28 | $5.42 | $5.69 | $5.17 | $5.51 | $5.51 | 1,421,643 |
| 2022-09-27 | $5.03 | $5.64 | $4.88 | $5.42 | $5.42 | 1,583,663 |
| 2022-09-26 | $4.39 | $5.05 | $4.36 | $4.91 | $4.91 | 1,068,578 |
| 2022-09-23 | $4.50 | $4.61 | $4.32 | $4.44 | $4.44 | 982,829 |
| 2022-09-22 | $4.51 | $4.58 | $4.34 | $4.53 | $4.53 | 1,169,682 |
| 2022-09-21 | $4.38 | $4.68 | $4.35 | $4.48 | $4.48 | 884,864 |
| 2022-09-20 | $4.36 | $4.57 | $4.34 | $4.46 | $4.46 | 952,322 |
| 2022-09-19 | $4.31 | $4.63 | $4.29 | $4.50 | $4.50 | 677,264 |
| 2022-09-16 | $4.21 | $4.74 | $4.12 | $4.47 | $4.47 | 4,466,479 |
| 2022-09-15 | $4.48 | $4.72 | $4.04 | $4.35 | $4.35 | 1,123,249 |
| 2022-09-14 | $4.25 | $4.83 | $4.13 | $4.49 | $4.49 | 1,131,980 |
| 2022-09-13 | $4.44 | $4.46 | $4.18 | $4.21 | $4.21 | 480,029 |
| 2022-09-12 | $4.47 | $4.47 | $4.20 | $4.38 | $4.38 | 566,885 |
| 2022-09-09 | $4.28 | $4.46 | $4.14 | $4.43 | $4.43 | 570,524 |
| 2022-09-08 | $4.46 | $4.57 | $4.13 | $4.13 | $4.13 | 759,918 |
| 2022-09-07 | $4.84 | $4.88 | $4.35 | $4.50 | $4.50 | 763,739 |
| 2022-09-06 | $5.45 | $5.50 | $4.82 | $4.83 | $4.83 | 723,293 |
| 2022-09-02 | $5.24 | $5.54 | $5.24 | $5.34 | $5.34 | 556,476 |
| 2022-09-01 | $5.45 | $5.58 | $5.24 | $5.31 | $5.31 | 797,405 |
| 2022-08-31 | $5.19 | $5.60 | $5.14 | $5.51 | $5.51 | 824,721 |
| 2022-08-30 | $5.49 | $5.58 | $5.03 | $5.17 | $5.17 | 775,966 |
| 2022-08-29 | $5.31 | $5.51 | $5.00 | $5.46 | $5.46 | 741,744 |
| 2022-08-26 | $5.50 | $5.72 | $5.26 | $5.46 | $5.46 | 914,039 |
| 2022-08-25 | $5.30 | $5.89 | $5.26 | $5.61 | $5.61 | 1,253,387 |
| 2022-08-24 | $5.22 | $5.31 | $5.01 | $5.30 | $5.30 | 1,111,162 |
| 2022-08-23 | $5.25 | $5.44 | $5.09 | $5.15 | $5.15 | 1,262,166 |
| 2022-08-22 | $5.20 | $5.48 | $5.14 | $5.29 | $5.29 | 1,223,198 |
| 2022-08-19 | $5.55 | $5.55 | $4.92 | $5.25 | $5.25 | 1,778,355 |
| 2022-08-18 | $5.31 | $5.60 | $5.08 | $5.59 | $5.59 | 984,308 |
| 2022-08-17 | $5.61 | $5.71 | $5.02 | $5.32 | $5.32 | 951,074 |
| 2022-08-16 | $5.42 | $5.96 | $5.31 | $5.72 | $5.72 | 1,435,033 |
| 2022-08-15 | $4.98 | $5.56 | $4.85 | $5.44 | $5.44 | 1,047,896 |
| 2022-08-12 | $5.00 | $5.26 | $4.86 | $5.04 | $5.04 | 933,666 |
| 2022-08-11 | $5.39 | $5.42 | $4.76 | $5.02 | $5.02 | 2,061,333 |
| 2022-08-10 | $4.57 | $5.32 | $4.43 | $5.30 | $5.30 | 584,609 |
| 2022-08-09 | $5.15 | $5.16 | $4.36 | $4.49 | $4.49 | 602,786 |
| 2022-08-08 | $4.78 | $5.22 | $4.57 | $4.94 | $4.94 | 778,325 |
| 2022-08-05 | $4.30 | $4.51 | $4.12 | $4.47 | $4.47 | 514,941 |
| 2022-08-04 | $4.29 | $4.41 | $3.97 | $4.30 | $4.30 | 699,690 |
| 2022-08-03 | $4.32 | $4.43 | $4.05 | $4.12 | $4.12 | 577,569 |
| 2022-08-02 | $4.01 | $4.50 | $4.01 | $4.17 | $4.17 | 543,715 |
| 2022-08-01 | $4.56 | $4.56 | $4.01 | $4.06 | $4.06 | 587,214 |
| 2022-07-29 | $4.52 | $4.72 | $4.37 | $4.45 | $4.45 | 527,892 |
| 2022-07-28 | $4.71 | $5.00 | $4.37 | $4.54 | $4.54 | 612,622 |
| 2022-07-27 | $4.80 | $4.94 | $4.56 | $4.65 | $4.65 | 766,965 |
| 2022-07-26 | $5.10 | $5.15 | $4.72 | $4.87 | $4.87 | 674,483 |
| 2022-07-25 | $5.93 | $5.94 | $5.14 | $5.15 | $5.15 | 546,780 |
| 2022-07-22 | $6.50 | $6.50 | $5.74 | $5.91 | $5.91 | 638,097 |
| 2022-07-21 | $6.58 | $6.70 | $6.06 | $6.49 | $6.49 | 1,073,042 |
| 2022-07-20 | $6.62 | $6.66 | $6.39 | $6.57 | $6.57 | 404,130 |
| 2022-07-19 | $6.90 | $7.09 | $6.56 | $6.63 | $6.63 | 396,201 |
| 2022-07-18 | $7.16 | $7.39 | $6.65 | $6.81 | $6.81 | 364,287 |
| 2022-07-15 | $6.71 | $7.78 | $6.54 | $7.16 | $7.16 | 662,193 |
| 2022-07-14 | $7.30 | $7.30 | $6.51 | $6.60 | $6.60 | 361,839 |
| 2022-07-13 | $7.75 | $7.75 | $7.41 | $7.41 | $7.41 | 218,509 |
| 2022-07-12 | $7.78 | $7.99 | $7.66 | $7.82 | $7.82 | 231,763 |
| 2022-07-11 | $8.03 | $8.03 | $7.65 | $7.81 | $7.81 | 246,881 |
| 2022-07-08 | $8.02 | $8.46 | $8.02 | $8.24 | $8.24 | 180,031 |
| 2022-07-07 | $7.50 | $8.10 | $7.41 | $8.01 | $8.01 | 428,040 |
| 2022-07-06 | $7.43 | $7.48 | $7.15 | $7.42 | $7.42 | 394,745 |
| 2022-07-05 | $8.28 | $8.28 | $7.23 | $7.44 | $7.44 | 533,575 |
| 2022-07-01 | $9.97 | $10.23 | $8.12 | $8.29 | $8.29 | 925,240 |
| 2022-06-30 | $9.53 | $10.22 | $9.53 | $10.02 | $10.02 | 346,699 |
| 2022-06-29 | $10.43 | $10.43 | $9.14 | $9.89 | $9.89 | 534,251 |
| 2022-06-28 | $9.49 | $10.24 | $9.49 | $9.95 | $9.95 | 541,460 |
| 2022-06-27 | $9.57 | $10.13 | $9.46 | $9.49 | $9.49 | 646,341 |
| 2022-06-24 | $10.68 | $11.06 | $9.37 | $9.42 | $9.42 | 3,210,400 |
| 2022-06-23 | $10.55 | $10.99 | $10.17 | $10.72 | $10.72 | 405,891 |
| 2022-06-22 | $10.37 | $11.01 | $10.10 | $10.66 | $10.66 | 380,942 |
| 2022-06-21 | $10.17 | $11.00 | $10.17 | $10.63 | $10.63 | 296,455 |
| 2022-06-17 | $9.50 | $10.30 | $9.40 | $10.13 | $10.13 | 3,670,309 |
| 2022-06-16 | $9.04 | $9.48 | $8.64 | $9.39 | $9.39 | 447,038 |
| 2022-06-15 | $8.69 | $9.47 | $8.35 | $9.37 | $9.37 | 419,932 |
| 2022-06-14 | $9.01 | $9.54 | $8.34 | $8.66 | $8.66 | 543,077 |
| 2022-06-13 | $9.95 | $10.00 | $8.90 | $9.00 | $9.00 | 782,318 |
| 2022-06-10 | $10.61 | $10.75 | $10.05 | $10.10 | $10.10 | 553,015 |
| 2022-06-09 | $13.32 | $13.32 | $10.62 | $10.67 | $10.67 | 772,658 |
| 2022-06-08 | $13.19 | $13.68 | $13.10 | $13.51 | $13.51 | 509,471 |
| 2022-06-07 | $13.15 | $13.88 | $12.94 | $13.56 | $13.56 | 697,412 |
| 2022-06-06 | $16.12 | $16.12 | $12.81 | $13.21 | $13.21 | 2,002,287 |
| 2022-06-03 | $15.41 | $16.08 | $15.21 | $15.94 | $15.94 | 632,673 |
| 2022-06-02 | $15.93 | $16.40 | $15.37 | $15.81 | $15.81 | 721,877 |
| 2022-06-01 | $15.35 | $16.22 | $15.15 | $15.93 | $15.93 | 928,214 |
| 2022-05-31 | $14.73 | $15.35 | $14.36 | $15.24 | $15.24 | 1,340,389 |
| 2022-05-27 | $13.99 | $14.89 | $13.86 | $14.32 | $14.32 | 609,646 |
| 2022-05-26 | $13.16 | $14.46 | $13.16 | $13.98 | $13.98 | 552,566 |
| 2022-05-25 | $12.76 | $13.46 | $12.40 | $13.39 | $13.39 | 420,678 |
| 2022-05-24 | $12.48 | $13.69 | $12.40 | $12.89 | $12.89 | 670,593 |
| 2022-05-23 | $11.78 | $12.77 | $11.59 | $12.57 | $12.57 | 507,150 |
| 2022-05-20 | $11.00 | $11.86 | $11.00 | $11.74 | $11.74 | 462,957 |
| 2022-05-19 | $10.84 | $11.22 | $10.56 | $11.02 | $11.02 | 517,286 |
| 2022-05-18 | $10.58 | $11.40 | $10.40 | $11.00 | $11.00 | 516,551 |
| 2022-05-17 | $10.32 | $11.49 | $10.15 | $10.71 | $10.71 | 648,691 |
| 2022-05-16 | $10.57 | $11.09 | $10.20 | $10.36 | $10.36 | 466,226 |
| 2022-05-13 | $11.35 | $11.35 | $10.45 | $10.56 | $10.56 | 705,118 |
| 2022-05-12 | $9.68 | $10.63 | $9.65 | $10.47 | $10.47 | 508,196 |
| 2022-05-11 | $10.47 | $10.50 | $9.57 | $10.23 | $10.23 | 505,614 |
| 2022-05-10 | $10.80 | $11.24 | $10.41 | $10.54 | $10.54 | 782,366 |
| 2022-05-09 | $11.75 | $11.75 | $9.89 | $10.81 | $10.81 | 1,307,678 |
| 2022-05-06 | $13.82 | $14.27 | $13.50 | $14.02 | $14.02 | 237,165 |
| 2022-05-05 | $13.43 | $14.37 | $13.39 | $14.21 | $14.21 | 333,495 |
| 2022-05-04 | $13.89 | $14.01 | $13.06 | $13.55 | $13.55 | 361,961 |
| 2022-05-03 | $14.21 | $14.51 | $13.02 | $14.01 | $14.01 | 402,261 |
| 2022-05-02 | $13.99 | $14.51 | $13.94 | $14.49 | $14.49 | 298,042 |
| 2022-04-29 | $14.50 | $15.37 | $13.81 | $13.89 | $13.89 | 395,543 |
| 2022-04-28 | $14.90 | $15.71 | $14.53 | $14.75 | $14.75 | 362,861 |
| 2022-04-27 | $14.50 | $15.29 | $14.45 | $14.89 | $14.89 | 371,862 |
| 2022-04-26 | $13.81 | $15.23 | $13.31 | $14.47 | $14.47 | 632,169 |
| 2022-04-25 | $13.84 | $14.29 | $13.03 | $14.10 | $14.10 | 466,456 |
| 2022-04-22 | $12.91 | $13.90 | $12.91 | $13.39 | $13.39 | 250,418 |
| 2022-04-21 | $13.54 | $14.17 | $12.76 | $13.15 | $13.15 | 527,337 |
| 2022-04-20 | $12.77 | $14.37 | $12.75 | $14.08 | $14.08 | 501,220 |
| 2022-04-19 | $13.75 | $13.99 | $12.01 | $13.00 | $13.00 | 678,715 |
| 2022-04-18 | $13.26 | $14.08 | $13.00 | $14.04 | $14.04 | 308,107 |
| 2022-04-14 | $14.70 | $14.94 | $12.53 | $12.87 | $12.87 | 412,308 |
| 2022-04-13 | $14.38 | $15.29 | $13.38 | $15.00 | $15.00 | 706,583 |
| 2022-04-12 | $15.00 | $15.23 | $12.85 | $13.70 | $13.70 | 733,409 |
| 2022-04-11 | $18.18 | $18.18 | $14.63 | $14.78 | $14.78 | 1,067,376 |
| 2022-04-08 | $20.00 | $20.12 | $17.61 | $18.32 | $18.32 | 629,882 |
| 2022-04-07 | $19.25 | $20.83 | $18.55 | $19.87 | $19.87 | 755,831 |
| 2022-04-06 | $19.91 | $20.85 | $17.36 | $19.26 | $19.26 | 1,314,058 |
| 2022-04-05 | $18.27 | $22.10 | $18.27 | $21.64 | $21.64 | 2,726,761 |
| 2022-04-04 | $16.19 | $18.99 | $16.19 | $18.20 | $18.20 | 1,390,371 |
| 2022-04-01 | $15.75 | $16.90 | $15.30 | $16.05 | $16.05 | 601,428 |
| 2022-03-31 | $15.03 | $17.46 | $14.92 | $15.90 | $15.90 | 1,207,090 |
| 2022-03-30 | $13.85 | $15.36 | $13.85 | $15.17 | $15.17 | 2,451,589 |
| 2022-03-29 | $15.08 | $15.81 | $13.63 | $13.85 | $13.85 | 628,058 |
| 2022-03-28 | $15.75 | $16.00 | $14.96 | $15.00 | $15.00 | 565,134 |
| 2022-03-25 | $15.47 | $16.11 | $15.40 | $15.73 | $15.73 | 681,762 |
| 2022-03-24 | $15.28 | $15.91 | $14.21 | $15.31 | $15.31 | 1,838,558 |
| 2022-03-23 | $13.51 | $14.08 | $13.32 | $14.02 | $14.02 | 621,126 |
| 2022-03-22 | $13.31 | $13.71 | $13.05 | $13.57 | $13.57 | 411,564 |
| 2022-03-21 | $12.49 | $13.34 | $12.39 | $13.05 | $13.05 | 483,413 |
| 2022-03-18 | $12.68 | $12.77 | $12.31 | $12.41 | $12.41 | 254,812 |
| 2022-03-17 | $13.00 | $13.00 | $12.01 | $12.73 | $12.73 | 180,276 |
| 2022-03-16 | $12.63 | $12.75 | $12.05 | $12.34 | $12.34 | 274,735 |
| 2022-03-15 | $12.15 | $13.35 | $11.96 | $12.42 | $12.42 | 313,455 |
| 2022-03-14 | $11.52 | $11.98 | $11.40 | $11.90 | $11.90 | 222,746 |
| 2022-03-11 | $11.20 | $11.50 | $11.09 | $11.35 | $11.35 | 91,894 |
| 2022-03-10 | $12.10 | $12.69 | $11.07 | $11.20 | $11.20 | 296,837 |
| 2022-03-09 | $12.00 | $12.49 | $12.00 | $12.16 | $12.16 | 224,370 |
| 2022-03-08 | $12.05 | $12.51 | $11.66 | $11.69 | $11.69 | 263,993 |
| 2022-03-07 | $12.99 | $14.26 | $12.13 | $12.21 | $12.21 | 654,917 |
| 2022-03-04 | $12.90 | $13.25 | $12.74 | $13.00 | $13.00 | 356,652 |
| 2022-03-03 | $12.99 | $13.39 | $12.58 | $12.98 | $12.98 | 643,921 |
| 2022-03-02 | $11.94 | $13.34 | $11.94 | $13.00 | $13.00 | 697,966 |
| 2022-03-01 | $11.78 | $12.56 | $11.76 | $12.01 | $12.01 | 327,694 |
| 2022-02-28 | $13.15 | $13.74 | $11.75 | $11.87 | $11.87 | 688,082 |
| 2022-02-25 | $13.93 | $14.49 | $12.40 | $13.40 | $13.40 | 1,094,393 |
| 2022-02-24 | $11.09 | $13.82 | $11.06 | $13.79 | $13.79 | 1,525,393 |
| 2022-02-23 | $11.13 | $12.49 | $11.12 | $12.20 | $12.20 | 822,847 |
| 2022-02-22 | $11.00 | $12.77 | $10.95 | $11.22 | $11.22 | 1,247,114 |
| 2022-02-18 | $18.34 | $18.57 | $11.72 | $12.36 | $12.36 | 23,047,944 |
| 2022-02-17 | $10.14 | $14.10 | $9.80 | $11.10 | $11.10 | 5,776,793 |
| 2022-02-16 | $10.04 | $10.23 | $9.55 | $9.77 | $9.77 | 259,791 |
| 2022-02-15 | $9.84 | $10.50 | $9.47 | $9.93 | $9.93 | 364,180 |
| 2022-02-14 | $11.50 | $12.50 | $8.96 | $9.39 | $9.39 | 319,476 |
Energy Vault Holdings Inc (NRGV) News Headlines
Recent Energy Vault Holdings Inc (NRGV) News
Similar Companies to Energy Vault Holdings Inc (NRGV) 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 | -- | -- | -- |