Oatly Group AB (OTLY) Exchange: NASDAQ
Data as of April 19, 2024
$0.92 ($-0.09) -8.85%
Oatly Group AB - Daily Information
Click for more stock information on Oatly Group AB.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $1.01 |
| Previous Close | $0.92 |
| High | $1.02 |
| Low | $0.90 |
| Adjusted Open | $1.01 |
| Previous Adjusted Close | $0.92 |
| Adjusted High | $1.02 |
| Adjusted Low | $0.90 |
About Oatly Group AB (OTLY)
Oatly Group AB (OTLY) is one of the worldâs leading plant-based beverages and food companies. Founded in 1994 in Lund, Sweden, Oatly produces a variety of non-dairy products such as oat-based milk, creamers, yogurt, ice cream, cream snacks, and more. Due to an increasing global demand for plant-based food and beverages, Oatly has experienced rapid growth in recent years. From 2008 to 2018, Oatlyâs annual sales have grown from SEK 25 million to an estimated SEK 1.5 billion in 2018. In addition, the companyâs distribution footprint has expanded significantly. Oatlyâs products are now sold in more than 20 countries around the world, including Australia, the United Kingdom, even Japan and China. Since taking its products global in 2015, Oatly has opened offices in the US, UK, Germany, and China in order to better serve its customers. Just last year, Oatly raised $200 million in a funding round that placed its valuation at an estimated $2 billion.
Invest in Oatly Group AB (OTLY)
Historical Stock Data for Oatly Group AB (OTLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $1.01 | $1.02 | $0.90 | $0.92 | $0.92 | 4,259,580 |
| 2024-04-12 | $1.02 | $1.03 | $1.00 | $1.01 | $1.01 | 836,841 |
| 2024-04-11 | $1.05 | $1.06 | $1.00 | $1.02 | $1.02 | 1,355,378 |
| 2024-04-10 | $1.07 | $1.08 | $1.04 | $1.05 | $1.05 | 843,403 |
| 2024-04-09 | $1.09 | $1.11 | $1.06 | $1.07 | $1.07 | 736,271 |
| 2024-04-08 | $1.09 | $1.13 | $1.08 | $1.09 | $1.09 | 1,518,668 |
| 2024-04-05 | $1.11 | $1.11 | $1.06 | $1.09 | $1.09 | 1,020,666 |
| 2024-04-04 | $1.07 | $1.13 | $1.07 | $1.08 | $1.08 | 1,967,726 |
| 2024-04-03 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 1,376,676 |
| 2024-04-02 | $1.08 | $1.12 | $1.06 | $1.07 | $1.07 | 1,476,428 |
| 2024-04-01 | $1.14 | $1.14 | $1.08 | $1.12 | $1.12 | 989,836 |
| 2024-03-28 | $1.10 | $1.20 | $1.10 | $1.13 | $1.13 | 2,946,069 |
| 2024-03-27 | $1.07 | $1.10 | $1.07 | $1.09 | $1.09 | 859,103 |
| 2024-03-26 | $1.02 | $1.11 | $1.01 | $1.09 | $1.09 | 3,729,744 |
| 2024-03-25 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 861,820 |
| 2024-03-22 | $1.03 | $1.04 | $0.99 | $1.01 | $1.01 | 1,041,237 |
| 2024-03-21 | $1.02 | $1.08 | $1.01 | $1.04 | $1.04 | 1,273,947 |
| 2024-03-20 | $0.98 | $1.05 | $0.98 | $1.03 | $1.03 | 1,238,544 |
| 2024-03-19 | $1.01 | $1.02 | $0.97 | $0.97 | $0.97 | 708,796 |
| 2024-03-18 | $0.99 | $1.03 | $0.98 | $1.02 | $1.02 | 1,139,273 |
| 2024-03-15 | $1.03 | $1.04 | $0.98 | $0.99 | $0.99 | 1,973,571 |
| 2024-03-14 | $1.09 | $1.09 | $1.00 | $1.02 | $1.02 | 1,870,519 |
| 2024-03-13 | $1.03 | $1.09 | $0.99 | $1.09 | $1.09 | 1,922,156 |
| 2024-03-12 | $1.03 | $1.05 | $0.96 | $0.98 | $0.98 | 1,772,035 |
| 2024-03-11 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 567,677 |
| 2024-03-08 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 1,165,416 |
| 2024-03-07 | $1.05 | $1.07 | $1.00 | $1.00 | $1.00 | 1,105,891 |
| 2024-03-06 | $1.02 | $1.05 | $0.99 | $1.05 | $1.05 | 906,876 |
| 2024-03-05 | $1.03 | $1.04 | $0.99 | $1.01 | $1.01 | 1,290,357 |
| 2024-03-04 | $1.06 | $1.08 | $1.01 | $1.01 | $1.01 | 3,261,704 |
| 2024-03-01 | $1.14 | $1.14 | $1.08 | $1.08 | $1.08 | 1,643,989 |
| 2024-02-29 | $1.17 | $1.17 | $1.10 | $1.11 | $1.11 | 2,341,870 |
| 2024-02-28 | $1.16 | $1.18 | $1.14 | $1.16 | $1.16 | 913,719 |
| 2024-02-27 | $1.13 | $1.18 | $1.13 | $1.16 | $1.16 | 1,489,473 |
| 2024-02-26 | $1.16 | $1.21 | $1.11 | $1.13 | $1.13 | 1,820,823 |
| 2024-02-23 | $1.23 | $1.25 | $1.15 | $1.15 | $1.15 | 2,206,205 |
| 2024-02-22 | $1.19 | $1.24 | $1.16 | $1.22 | $1.22 | 2,793,909 |
| 2024-02-21 | $1.15 | $1.21 | $1.14 | $1.20 | $1.20 | 2,018,896 |
| 2024-02-20 | $1.14 | $1.19 | $1.13 | $1.17 | $1.17 | 3,108,744 |
| 2024-02-16 | $1.19 | $1.23 | $1.18 | $1.23 | $1.23 | 2,976,791 |
| 2024-02-15 | $1.13 | $1.21 | $1.10 | $1.21 | $1.21 | 9,550,750 |
| 2024-02-14 | $1.31 | $1.40 | $1.31 | $1.35 | $1.35 | 5,577,815 |
| 2024-02-13 | $1.20 | $1.32 | $1.18 | $1.30 | $1.30 | 3,706,105 |
| 2024-02-12 | $1.14 | $1.28 | $1.13 | $1.27 | $1.27 | 5,719,048 |
| 2024-02-09 | $1.12 | $1.15 | $1.10 | $1.13 | $1.13 | 1,835,710 |
| 2024-02-08 | $1.13 | $1.14 | $1.10 | $1.11 | $1.11 | 1,527,591 |
| 2024-02-07 | $1.14 | $1.17 | $1.12 | $1.12 | $1.12 | 1,822,976 |
| 2024-02-06 | $1.14 | $1.17 | $1.11 | $1.13 | $1.13 | 1,122,510 |
| 2024-02-05 | $1.14 | $1.17 | $1.10 | $1.15 | $1.15 | 1,292,984 |
| 2024-02-02 | $1.14 | $1.15 | $1.11 | $1.15 | $1.15 | 968,548 |
| 2024-02-01 | $1.13 | $1.17 | $1.13 | $1.14 | $1.14 | 664,540 |
| 2024-01-31 | $1.15 | $1.18 | $1.12 | $1.13 | $1.13 | 1,087,846 |
| 2024-01-30 | $1.18 | $1.19 | $1.15 | $1.17 | $1.17 | 833,156 |
| 2024-01-29 | $1.11 | $1.19 | $1.10 | $1.19 | $1.19 | 1,320,801 |
| 2024-01-26 | $1.15 | $1.17 | $1.14 | $1.14 | $1.14 | 545,875 |
| 2024-01-25 | $1.14 | $1.16 | $1.09 | $1.15 | $1.15 | 846,691 |
| 2024-01-24 | $1.22 | $1.22 | $1.12 | $1.13 | $1.13 | 1,369,464 |
| 2024-01-23 | $1.20 | $1.21 | $1.14 | $1.16 | $1.16 | 976,082 |
| 2024-01-22 | $1.06 | $1.18 | $1.05 | $1.18 | $1.18 | 2,249,821 |
| 2024-01-19 | $1.03 | $1.06 | $0.99 | $1.05 | $1.05 | 1,387,129 |
| 2024-01-18 | $1.05 | $1.06 | $0.98 | $1.04 | $1.04 | 5,138,508 |
| 2024-01-17 | $1.00 | $1.05 | $1.00 | $1.05 | $1.05 | 1,805,778 |
| 2024-01-16 | $1.10 | $1.10 | $1.02 | $1.06 | $1.06 | 3,705,416 |
| 2024-01-12 | $1.20 | $1.22 | $1.10 | $1.10 | $1.10 | 2,313,036 |
| 2024-01-11 | $1.25 | $1.25 | $1.16 | $1.17 | $1.17 | 1,816,770 |
| 2024-01-10 | $1.23 | $1.26 | $1.19 | $1.24 | $1.24 | 1,119,058 |
| 2024-01-09 | $1.24 | $1.27 | $1.22 | $1.24 | $1.24 | 793,873 |
| 2024-01-08 | $1.18 | $1.30 | $1.18 | $1.25 | $1.25 | 2,673,197 |
| 2024-01-05 | $1.17 | $1.22 | $1.16 | $1.18 | $1.18 | 973,785 |
| 2024-01-04 | $1.21 | $1.23 | $1.16 | $1.18 | $1.18 | 1,228,004 |
| 2024-01-03 | $1.22 | $1.22 | $1.16 | $1.18 | $1.18 | 1,737,534 |
| 2024-01-02 | $1.22 | $1.25 | $1.17 | $1.23 | $1.23 | 2,100,884 |
| 2023-12-29 | $1.25 | $1.28 | $1.16 | $1.18 | $1.18 | 3,472,119 |
| 2023-12-28 | $1.28 | $1.36 | $1.24 | $1.24 | $1.24 | 3,093,090 |
| 2023-12-27 | $1.31 | $1.35 | $1.26 | $1.30 | $1.30 | 1,879,046 |
| 2023-12-26 | $1.24 | $1.35 | $1.22 | $1.32 | $1.32 | 2,150,507 |
| 2023-12-22 | $1.28 | $1.32 | $1.24 | $1.24 | $1.24 | 1,451,330 |
| 2023-12-21 | $1.20 | $1.31 | $1.19 | $1.31 | $1.31 | 2,065,849 |
| 2023-12-20 | $1.28 | $1.28 | $1.19 | $1.19 | $1.19 | 1,713,160 |
| 2023-12-19 | $1.21 | $1.27 | $1.21 | $1.27 | $1.27 | 1,956,961 |
| 2023-12-18 | $1.23 | $1.25 | $1.15 | $1.21 | $1.21 | 5,413,532 |
| 2023-12-15 | $1.38 | $1.39 | $1.22 | $1.22 | $1.22 | 4,115,868 |
| 2023-12-14 | $1.20 | $1.38 | $1.19 | $1.37 | $1.37 | 7,373,843 |
| 2023-12-13 | $1.12 | $1.19 | $1.07 | $1.19 | $1.19 | 2,480,887 |
| 2023-12-12 | $1.13 | $1.19 | $1.09 | $1.11 | $1.11 | 2,354,120 |
| 2023-12-11 | $1.12 | $1.17 | $1.06 | $1.14 | $1.14 | 2,670,956 |
| 2023-12-08 | $1.14 | $1.15 | $1.05 | $1.11 | $1.11 | 2,508,847 |
| 2023-12-07 | $1.20 | $1.22 | $1.10 | $1.14 | $1.14 | 3,437,914 |
| 2023-12-06 | $1.26 | $1.28 | $1.17 | $1.21 | $1.21 | 3,819,478 |
| 2023-12-05 | $1.05 | $1.26 | $1.00 | $1.21 | $1.21 | 8,544,978 |
| 2023-12-04 | $1.04 | $1.12 | $1.03 | $1.05 | $1.05 | 2,755,042 |
| 2023-12-01 | $0.92 | $1.08 | $0.90 | $1.03 | $1.03 | 4,427,752 |
| 2023-11-30 | $1.08 | $1.12 | $0.90 | $0.91 | $0.91 | 8,189,964 |
| 2023-11-29 | $0.87 | $1.02 | $0.87 | $1.00 | $1.00 | 8,014,088 |
| 2023-11-28 | $0.79 | $0.85 | $0.77 | $0.85 | $0.85 | 2,829,392 |
| 2023-11-27 | $0.76 | $0.84 | $0.75 | $0.79 | $0.79 | 3,076,590 |
| 2023-11-24 | $0.76 | $0.78 | $0.74 | $0.76 | $0.76 | 2,026,420 |
| 2023-11-22 | $0.72 | $0.73 | $0.70 | $0.70 | $0.70 | 1,597,004 |
| 2023-11-21 | $0.76 | $0.76 | $0.68 | $0.70 | $0.70 | 4,238,749 |
| 2023-11-20 | $0.82 | $0.87 | $0.78 | $0.78 | $0.78 | 7,533,947 |
| 2023-11-17 | $0.77 | $0.84 | $0.73 | $0.82 | $0.82 | 14,039,342 |
| 2023-11-16 | $0.53 | $0.80 | $0.52 | $0.76 | $0.76 | 22,738,234 |
| 2023-11-15 | $0.54 | $0.60 | $0.52 | $0.53 | $0.53 | 4,240,915 |
| 2023-11-14 | $0.52 | $0.57 | $0.51 | $0.53 | $0.53 | 5,914,920 |
| 2023-11-13 | $0.56 | $0.58 | $0.50 | $0.50 | $0.50 | 4,789,490 |
| 2023-11-10 | $0.58 | $0.60 | $0.51 | $0.54 | $0.54 | 4,563,279 |
| 2023-11-09 | $0.66 | $0.67 | $0.55 | $0.55 | $0.55 | 5,016,328 |
| 2023-11-08 | $0.62 | $0.63 | $0.58 | $0.60 | $0.60 | 4,030,424 |
| 2023-11-07 | $0.67 | $0.68 | $0.59 | $0.60 | $0.60 | 5,626,308 |
| 2023-11-06 | $0.67 | $0.69 | $0.62 | $0.63 | $0.63 | 4,901,698 |
| 2023-11-03 | $0.56 | $0.66 | $0.56 | $0.63 | $0.63 | 9,978,277 |
| 2023-11-02 | $0.48 | $0.53 | $0.48 | $0.53 | $0.53 | 4,691,071 |
| 2023-11-01 | $0.49 | $0.49 | $0.46 | $0.47 | $0.47 | 2,966,290 |
| 2023-10-31 | $0.49 | $0.49 | $0.48 | $0.49 | $0.49 | 4,392,858 |
| 2023-10-30 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 3,803,216 |
| 2023-10-27 | $0.47 | $0.52 | $0.45 | $0.45 | $0.45 | 9,563,581 |
| 2023-10-26 | $0.49 | $0.50 | $0.44 | $0.47 | $0.47 | 6,159,993 |
| 2023-10-25 | $0.52 | $0.52 | $0.48 | $0.48 | $0.48 | 3,832,725 |
| 2023-10-24 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 5,413,301 |
| 2023-10-23 | $0.55 | $0.55 | $0.50 | $0.51 | $0.51 | 4,517,090 |
| 2023-10-20 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 3,852,550 |
| 2023-10-19 | $0.61 | $0.62 | $0.56 | $0.56 | $0.56 | 3,626,444 |
| 2023-10-18 | $0.65 | $0.65 | $0.60 | $0.62 | $0.62 | 2,458,337 |
| 2023-10-17 | $0.68 | $0.69 | $0.65 | $0.65 | $0.65 | 1,488,849 |
| 2023-10-16 | $0.67 | $0.69 | $0.64 | $0.66 | $0.66 | 3,582,302 |
| 2023-10-13 | $0.66 | $0.67 | $0.62 | $0.64 | $0.64 | 2,232,805 |
| 2023-10-12 | $0.67 | $0.67 | $0.63 | $0.64 | $0.64 | 3,777,811 |
| 2023-10-11 | $0.77 | $0.78 | $0.67 | $0.67 | $0.67 | 4,713,965 |
| 2023-10-10 | $0.71 | $0.77 | $0.70 | $0.75 | $0.75 | 6,941,048 |
| 2023-10-09 | $0.70 | $0.70 | $0.65 | $0.69 | $0.69 | 6,536,587 |
| 2023-10-06 | $0.74 | $0.75 | $0.68 | $0.69 | $0.69 | 9,381,875 |
| 2023-10-05 | $0.79 | $0.80 | $0.72 | $0.73 | $0.73 | 3,399,042 |
| 2023-10-04 | $0.82 | $0.83 | $0.79 | $0.79 | $0.79 | 2,033,570 |
| 2023-10-03 | $0.87 | $0.88 | $0.81 | $0.82 | $0.82 | 4,841,470 |
| 2023-10-02 | $0.90 | $0.91 | $0.85 | $0.86 | $0.86 | 2,356,939 |
| 2023-09-29 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 2,770,526 |
| 2023-09-28 | $0.89 | $0.91 | $0.88 | $0.88 | $0.88 | 2,492,654 |
| 2023-09-27 | $0.90 | $0.91 | $0.88 | $0.89 | $0.89 | 1,607,590 |
| 2023-09-26 | $0.90 | $0.91 | $0.88 | $0.88 | $0.88 | 3,090,409 |
| 2023-09-25 | $0.93 | $0.94 | $0.88 | $0.90 | $0.90 | 3,805,902 |
| 2023-09-22 | $1.00 | $1.01 | $0.91 | $0.93 | $0.93 | 3,762,409 |
| 2023-09-21 | $0.99 | $1.00 | $0.96 | $0.99 | $0.99 | 4,982,998 |
| 2023-09-20 | $1.01 | $1.04 | $1.00 | $1.00 | $1.00 | 2,754,858 |
| 2023-09-19 | $1.00 | $1.01 | $0.91 | $0.99 | $0.99 | 5,452,745 |
| 2023-09-18 | $1.07 | $1.07 | $0.99 | $1.01 | $1.01 | 3,152,787 |
| 2023-09-15 | $1.02 | $1.06 | $1.00 | $1.04 | $1.04 | 3,945,564 |
| 2023-09-14 | $1.02 | $1.09 | $0.99 | $1.00 | $1.00 | 5,235,060 |
| 2023-09-13 | $1.10 | $1.15 | $0.99 | $1.02 | $1.02 | 7,260,866 |
| 2023-09-12 | $1.02 | $1.09 | $1.01 | $1.03 | $1.03 | 3,727,985 |
| 2023-09-11 | $1.15 | $1.17 | $1.01 | $1.02 | $1.02 | 7,144,319 |
| 2023-09-08 | $1.16 | $1.18 | $1.10 | $1.12 | $1.12 | 2,387,472 |
| 2023-09-07 | $1.18 | $1.18 | $1.12 | $1.15 | $1.15 | 3,893,598 |
| 2023-09-06 | $1.22 | $1.23 | $1.16 | $1.21 | $1.21 | 3,424,568 |
| 2023-09-05 | $1.25 | $1.25 | $1.21 | $1.23 | $1.23 | 2,727,327 |
| 2023-09-01 | $1.24 | $1.27 | $1.22 | $1.26 | $1.26 | 1,115,642 |
| 2023-08-31 | $1.31 | $1.31 | $1.23 | $1.23 | $1.23 | 1,353,409 |
| 2023-08-30 | $1.30 | $1.35 | $1.27 | $1.28 | $1.28 | 1,279,285 |
| 2023-08-29 | $1.23 | $1.35 | $1.21 | $1.34 | $1.34 | 2,908,669 |
| 2023-08-28 | $1.24 | $1.25 | $1.21 | $1.23 | $1.23 | 904,165 |
| 2023-08-25 | $1.23 | $1.26 | $1.20 | $1.25 | $1.25 | 1,682,194 |
| 2023-08-24 | $1.22 | $1.24 | $1.20 | $1.21 | $1.21 | 2,196,206 |
| 2023-08-23 | $1.25 | $1.26 | $1.21 | $1.24 | $1.24 | 2,316,256 |
| 2023-08-22 | $1.31 | $1.31 | $1.20 | $1.25 | $1.25 | 3,578,269 |
| 2023-08-21 | $1.31 | $1.35 | $1.28 | $1.29 | $1.29 | 1,372,157 |
| 2023-08-18 | $1.30 | $1.32 | $1.29 | $1.30 | $1.30 | 2,495,434 |
| 2023-08-17 | $1.32 | $1.37 | $1.32 | $1.33 | $1.33 | 1,620,416 |
| 2023-08-16 | $1.36 | $1.38 | $1.32 | $1.32 | $1.32 | 2,853,609 |
| 2023-08-15 | $1.41 | $1.42 | $1.36 | $1.37 | $1.37 | 2,949,488 |
| 2023-08-14 | $1.45 | $1.46 | $1.40 | $1.44 | $1.44 | 1,329,678 |
| 2023-08-11 | $1.40 | $1.47 | $1.38 | $1.45 | $1.45 | 2,822,490 |
| 2023-08-10 | $1.38 | $1.47 | $1.37 | $1.39 | $1.39 | 2,959,485 |
| 2023-08-09 | $1.44 | $1.45 | $1.34 | $1.35 | $1.35 | 4,812,281 |
| 2023-08-08 | $1.43 | $1.47 | $1.39 | $1.41 | $1.41 | 4,717,070 |
| 2023-08-07 | $1.46 | $1.48 | $1.40 | $1.46 | $1.46 | 2,776,962 |
| 2023-08-04 | $1.50 | $1.50 | $1.42 | $1.45 | $1.45 | 2,581,124 |
| 2023-08-03 | $1.45 | $1.51 | $1.41 | $1.47 | $1.47 | 3,626,272 |
| 2023-08-02 | $1.48 | $1.50 | $1.40 | $1.43 | $1.43 | 7,295,563 |
| 2023-08-01 | $1.55 | $1.58 | $1.50 | $1.53 | $1.53 | 7,009,512 |
| 2023-07-31 | $1.62 | $1.66 | $1.48 | $1.59 | $1.59 | 9,767,610 |
| 2023-07-28 | $1.69 | $1.73 | $1.60 | $1.64 | $1.64 | 7,313,609 |
| 2023-07-27 | $1.87 | $1.90 | $1.55 | $1.65 | $1.65 | 20,444,003 |
| 2023-07-26 | $2.14 | $2.23 | $2.11 | $2.17 | $2.17 | 4,871,134 |
| 2023-07-25 | $2.13 | $2.16 | $2.09 | $2.10 | $2.10 | 1,085,146 |
| 2023-07-24 | $2.16 | $2.16 | $2.06 | $2.11 | $2.11 | 2,605,740 |
| 2023-07-21 | $2.21 | $2.24 | $2.11 | $2.16 | $2.16 | 1,479,401 |
| 2023-07-20 | $2.28 | $2.31 | $2.16 | $2.17 | $2.17 | 2,434,992 |
| 2023-07-19 | $2.21 | $2.32 | $2.16 | $2.26 | $2.26 | 4,082,519 |
| 2023-07-18 | $2.18 | $2.30 | $2.14 | $2.17 | $2.17 | 3,103,179 |
| 2023-07-17 | $2.13 | $2.30 | $2.06 | $2.18 | $2.18 | 4,816,088 |
| 2023-07-14 | $2.21 | $2.31 | $2.08 | $2.09 | $2.09 | 2,553,865 |
| 2023-07-13 | $2.09 | $2.23 | $2.06 | $2.20 | $2.20 | 4,645,956 |
| 2023-07-12 | $1.96 | $2.11 | $1.96 | $2.07 | $2.07 | 5,758,267 |
| 2023-07-11 | $1.96 | $1.99 | $1.91 | $1.92 | $1.92 | 2,907,201 |
| 2023-07-10 | $1.97 | $1.98 | $1.90 | $1.95 | $1.95 | 1,308,242 |
| 2023-07-07 | $1.90 | $1.99 | $1.90 | $1.98 | $1.98 | 3,610,137 |
| 2023-07-06 | $1.94 | $1.94 | $1.86 | $1.88 | $1.88 | 1,581,573 |
| 2023-07-05 | $2.00 | $2.04 | $1.95 | $1.95 | $1.95 | 1,827,694 |
| 2023-07-03 | $2.05 | $2.07 | $1.95 | $2.01 | $2.01 | 2,102,178 |
| 2023-06-30 | $2.07 | $2.08 | $2.02 | $2.05 | $2.05 | 2,276,360 |
| 2023-06-29 | $1.88 | $2.07 | $1.87 | $2.04 | $2.04 | 5,644,764 |
| 2023-06-28 | $1.81 | $1.92 | $1.77 | $1.89 | $1.89 | 3,885,033 |
| 2023-06-27 | $1.82 | $1.84 | $1.72 | $1.82 | $1.82 | 3,175,831 |
| 2023-06-26 | $1.80 | $1.83 | $1.73 | $1.82 | $1.82 | 3,242,846 |
| 2023-06-23 | $1.80 | $1.86 | $1.77 | $1.81 | $1.81 | 2,590,401 |
| 2023-06-22 | $1.76 | $1.85 | $1.69 | $1.81 | $1.81 | 2,650,678 |
| 2023-06-21 | $1.84 | $1.84 | $1.71 | $1.75 | $1.75 | 2,733,258 |
| 2023-06-20 | $1.84 | $1.88 | $1.76 | $1.78 | $1.78 | 3,149,656 |
| 2023-06-16 | $1.98 | $1.99 | $1.86 | $1.87 | $1.87 | 1,760,949 |
| 2023-06-15 | $2.00 | $2.02 | $1.93 | $1.94 | $1.94 | 1,733,916 |
| 2023-06-14 | $2.10 | $2.16 | $1.99 | $2.01 | $2.01 | 2,231,632 |
| 2023-06-13 | $2.06 | $2.11 | $2.01 | $2.08 | $2.08 | 1,825,334 |
| 2023-06-12 | $2.01 | $2.06 | $1.96 | $2.04 | $2.04 | 2,533,606 |
| 2023-06-09 | $1.99 | $2.10 | $1.95 | $2.01 | $2.01 | 4,090,096 |
| 2023-06-08 | $1.91 | $1.99 | $1.82 | $1.95 | $1.95 | 2,855,708 |
| 2023-06-07 | $1.79 | $1.92 | $1.78 | $1.88 | $1.88 | 3,044,629 |
| 2023-06-06 | $1.64 | $1.81 | $1.64 | $1.79 | $1.79 | 2,238,987 |
| 2023-06-05 | $1.68 | $1.74 | $1.66 | $1.69 | $1.69 | 1,627,241 |
| 2023-06-02 | $1.62 | $1.74 | $1.61 | $1.72 | $1.72 | 4,220,277 |
| 2023-06-01 | $1.64 | $1.65 | $1.57 | $1.61 | $1.61 | 4,750,314 |
| 2023-05-31 | $1.63 | $1.70 | $1.55 | $1.58 | $1.58 | 3,480,117 |
| 2023-05-30 | $1.77 | $1.81 | $1.64 | $1.65 | $1.65 | 3,572,900 |
| 2023-05-26 | $1.62 | $1.77 | $1.62 | $1.76 | $1.76 | 3,215,712 |
| 2023-05-25 | $1.78 | $1.78 | $1.68 | $1.71 | $1.71 | 2,908,972 |
| 2023-05-24 | $1.78 | $1.85 | $1.75 | $1.78 | $1.78 | 3,039,593 |
| 2023-05-23 | $1.85 | $1.89 | $1.84 | $1.86 | $1.86 | 2,400,334 |
| 2023-05-22 | $1.77 | $1.89 | $1.77 | $1.85 | $1.85 | 3,201,743 |
| 2023-05-19 | $1.94 | $1.94 | $1.77 | $1.78 | $1.78 | 3,786,452 |
| 2023-05-18 | $1.94 | $1.96 | $1.86 | $1.90 | $1.90 | 3,406,721 |
| 2023-05-17 | $1.90 | $1.95 | $1.86 | $1.93 | $1.93 | 2,241,555 |
| 2023-05-16 | $2.00 | $2.03 | $1.85 | $1.86 | $1.86 | 3,979,667 |
| 2023-05-15 | $2.07 | $2.09 | $2.00 | $2.00 | $2.00 | 2,822,172 |
| 2023-05-12 | $2.16 | $2.19 | $2.06 | $2.10 | $2.10 | 1,802,381 |
| 2023-05-11 | $2.28 | $2.28 | $2.10 | $2.12 | $2.12 | 1,829,984 |
| 2023-05-10 | $2.22 | $2.37 | $2.20 | $2.25 | $2.25 | 2,749,968 |
| 2023-05-09 | $2.15 | $2.39 | $2.12 | $2.19 | $2.19 | 5,184,881 |
| 2023-05-08 | $2.10 | $2.18 | $2.04 | $2.15 | $2.15 | 2,719,497 |
| 2023-05-05 | $2.11 | $2.14 | $2.04 | $2.10 | $2.10 | 2,541,724 |
| 2023-05-04 | $2.12 | $2.14 | $1.97 | $2.09 | $2.09 | 3,978,316 |
| 2023-05-03 | $2.20 | $2.23 | $2.12 | $2.12 | $2.12 | 2,042,469 |
| 2023-05-02 | $2.23 | $2.23 | $2.19 | $2.20 | $2.20 | 1,651,799 |
| 2023-05-01 | $2.34 | $2.34 | $2.21 | $2.24 | $2.24 | 1,681,833 |
| 2023-04-28 | $2.38 | $2.38 | $2.30 | $2.33 | $2.33 | 950,623 |
| 2023-04-27 | $2.32 | $2.46 | $2.30 | $2.38 | $2.38 | 1,672,810 |
| 2023-04-26 | $2.25 | $2.35 | $2.22 | $2.33 | $2.33 | 1,674,320 |
| 2023-04-25 | $2.25 | $2.28 | $2.20 | $2.21 | $2.21 | 2,421,506 |
| 2023-04-24 | $2.24 | $2.29 | $2.22 | $2.28 | $2.28 | 2,072,284 |
| 2023-04-21 | $2.22 | $2.26 | $2.18 | $2.25 | $2.25 | 1,688,116 |
| 2023-04-20 | $2.31 | $2.34 | $2.21 | $2.22 | $2.22 | 1,677,490 |
| 2023-04-19 | $2.37 | $2.37 | $2.30 | $2.36 | $2.36 | 1,014,417 |
| 2023-04-18 | $2.29 | $2.46 | $2.27 | $2.39 | $2.39 | 2,121,261 |
| 2023-04-17 | $2.31 | $2.31 | $2.26 | $2.27 | $2.27 | 1,303,745 |
| 2023-04-14 | $2.29 | $2.32 | $2.26 | $2.28 | $2.28 | 892,198 |
| 2023-04-13 | $2.25 | $2.30 | $2.25 | $2.29 | $2.29 | 1,282,079 |
| 2023-04-12 | $2.30 | $2.32 | $2.22 | $2.25 | $2.25 | 1,687,283 |
| 2023-04-11 | $2.33 | $2.38 | $2.24 | $2.28 | $2.28 | 2,061,387 |
| 2023-04-10 | $2.29 | $2.36 | $2.24 | $2.31 | $2.31 | 1,358,418 |
| 2023-04-06 | $2.32 | $2.34 | $2.26 | $2.28 | $2.28 | 2,472,417 |
| 2023-04-05 | $2.50 | $2.50 | $2.30 | $2.34 | $2.34 | 3,076,780 |
| 2023-04-04 | $2.60 | $2.62 | $2.51 | $2.54 | $2.54 | 3,061,346 |
| 2023-04-03 | $2.43 | $2.59 | $2.39 | $2.56 | $2.56 | 3,415,715 |
| 2023-03-31 | $2.40 | $2.47 | $2.40 | $2.42 | $2.42 | 2,348,874 |
| 2023-03-30 | $2.39 | $2.40 | $2.26 | $2.39 | $2.39 | 2,358,663 |
| 2023-03-29 | $2.38 | $2.42 | $2.32 | $2.32 | $2.32 | 1,479,985 |
| 2023-03-28 | $2.39 | $2.52 | $2.34 | $2.36 | $2.36 | 1,485,088 |
| 2023-03-27 | $2.45 | $2.47 | $2.36 | $2.37 | $2.37 | 2,174,711 |
| 2023-03-24 | $2.41 | $2.45 | $2.30 | $2.39 | $2.39 | 2,590,809 |
| 2023-03-23 | $2.51 | $2.52 | $2.30 | $2.40 | $2.40 | 5,866,231 |
| 2023-03-22 | $2.65 | $2.71 | $2.50 | $2.50 | $2.50 | 4,572,773 |
| 2023-03-21 | $2.52 | $2.68 | $2.49 | $2.64 | $2.64 | 6,751,832 |
| 2023-03-20 | $2.32 | $2.59 | $2.29 | $2.43 | $2.43 | 7,957,836 |
| 2023-03-17 | $2.16 | $2.36 | $2.13 | $2.31 | $2.31 | 6,913,592 |
| 2023-03-16 | $2.18 | $2.21 | $2.09 | $2.17 | $2.17 | 4,292,675 |
| 2023-03-15 | $2.05 | $2.40 | $1.99 | $2.13 | $2.13 | 22,862,778 |
| 2023-03-14 | $2.12 | $2.21 | $2.01 | $2.06 | $2.06 | 4,841,215 |
| 2023-03-13 | $2.02 | $2.06 | $1.93 | $2.00 | $2.00 | 4,066,710 |
| 2023-03-10 | $2.18 | $2.18 | $2.01 | $2.02 | $2.02 | 3,123,050 |
| 2023-03-09 | $2.27 | $2.32 | $2.13 | $2.16 | $2.16 | 1,726,737 |
| 2023-03-08 | $2.33 | $2.35 | $2.23 | $2.27 | $2.27 | 1,483,568 |
| 2023-03-07 | $2.29 | $2.35 | $2.23 | $2.33 | $2.33 | 2,410,723 |
| 2023-03-06 | $2.37 | $2.39 | $2.26 | $2.30 | $2.30 | 2,355,353 |
| 2023-03-03 | $2.32 | $2.42 | $2.27 | $2.39 | $2.39 | 3,272,010 |
| 2023-03-02 | $2.12 | $2.32 | $2.12 | $2.27 | $2.27 | 2,766,168 |
| 2023-03-01 | $2.20 | $2.24 | $2.13 | $2.17 | $2.17 | 2,195,234 |
| 2023-02-28 | $2.24 | $2.25 | $2.19 | $2.20 | $2.20 | 1,226,605 |
| 2023-02-27 | $2.16 | $2.28 | $2.15 | $2.23 | $2.23 | 2,857,828 |
| 2023-02-24 | $2.22 | $2.29 | $2.11 | $2.13 | $2.13 | 3,964,681 |
| 2023-02-23 | $2.21 | $2.31 | $2.18 | $2.27 | $2.27 | 3,946,232 |
| 2023-02-22 | $2.06 | $2.20 | $2.06 | $2.19 | $2.19 | 1,943,866 |
| 2023-02-21 | $2.21 | $2.25 | $2.05 | $2.06 | $2.06 | 4,594,452 |
| 2023-02-17 | $2.10 | $2.25 | $2.07 | $2.21 | $2.21 | 3,691,509 |
| 2023-02-16 | $2.18 | $2.19 | $2.07 | $2.07 | $2.07 | 3,777,798 |
| 2023-02-15 | $2.15 | $2.24 | $2.11 | $2.22 | $2.22 | 2,946,864 |
| 2023-02-14 | $2.12 | $2.18 | $2.06 | $2.13 | $2.13 | 1,916,681 |
| 2023-02-13 | $2.14 | $2.21 | $2.06 | $2.13 | $2.13 | 4,872,786 |
| 2023-02-10 | $2.16 | $2.16 | $2.04 | $2.09 | $2.09 | 3,197,829 |
| 2023-02-09 | $2.28 | $2.31 | $2.14 | $2.15 | $2.15 | 2,049,505 |
| 2023-02-08 | $2.39 | $2.39 | $2.21 | $2.22 | $2.22 | 3,061,466 |
| 2023-02-07 | $2.45 | $2.47 | $2.29 | $2.31 | $2.31 | 4,135,490 |
| 2023-02-06 | $2.63 | $2.63 | $2.39 | $2.43 | $2.43 | 4,353,474 |
| 2023-02-03 | $2.65 | $2.81 | $2.60 | $2.63 | $2.63 | 3,706,794 |
| 2023-02-02 | $2.64 | $2.83 | $2.61 | $2.70 | $2.70 | 6,088,020 |
| 2023-02-01 | $2.45 | $2.60 | $2.38 | $2.59 | $2.59 | 4,154,160 |
| 2023-01-31 | $2.35 | $2.46 | $2.35 | $2.44 | $2.44 | 2,358,893 |
| 2023-01-30 | $2.31 | $2.39 | $2.25 | $2.34 | $2.34 | 3,714,138 |
| 2023-01-27 | $2.21 | $2.37 | $2.05 | $2.33 | $2.33 | 9,249,003 |
| 2023-01-26 | $2.27 | $2.38 | $2.18 | $2.20 | $2.20 | 3,851,373 |
| 2023-01-25 | $2.37 | $2.43 | $2.18 | $2.21 | $2.21 | 10,474,190 |
| 2023-01-24 | $2.65 | $2.67 | $2.37 | $2.41 | $2.41 | 4,627,664 |
| 2023-01-23 | $2.55 | $2.71 | $2.51 | $2.63 | $2.63 | 3,418,778 |
| 2023-01-20 | $2.52 | $2.57 | $2.45 | $2.54 | $2.54 | 3,527,631 |
| 2023-01-19 | $2.54 | $2.61 | $2.43 | $2.49 | $2.49 | 5,684,780 |
| 2023-01-18 | $2.94 | $3.16 | $2.57 | $2.58 | $2.58 | 12,889,629 |
| 2023-01-17 | $2.50 | $2.79 | $2.47 | $2.69 | $2.69 | 5,675,370 |
| 2023-01-13 | $2.61 | $2.73 | $2.47 | $2.52 | $2.52 | 3,497,640 |
| 2023-01-12 | $2.79 | $2.79 | $2.47 | $2.65 | $2.65 | 4,456,923 |
| 2023-01-11 | $2.80 | $2.81 | $2.54 | $2.75 | $2.75 | 6,758,680 |
| 2023-01-10 | $2.41 | $2.76 | $2.38 | $2.70 | $2.70 | 9,879,569 |
| 2023-01-09 | $2.56 | $2.61 | $2.31 | $2.38 | $2.38 | 7,564,603 |
| 2023-01-06 | $2.26 | $2.58 | $2.26 | $2.54 | $2.54 | 7,847,076 |
| 2023-01-05 | $2.24 | $2.33 | $1.96 | $2.33 | $2.33 | 9,623,003 |
| 2023-01-04 | $2.10 | $2.38 | $2.00 | $2.29 | $2.29 | 14,278,785 |
| 2023-01-03 | $1.81 | $2.12 | $1.79 | $2.01 | $2.01 | 9,696,893 |
| 2022-12-30 | $1.68 | $1.78 | $1.67 | $1.74 | $1.74 | 5,480,097 |
| 2022-12-29 | $1.54 | $1.78 | $1.54 | $1.75 | $1.75 | 7,799,462 |
| 2022-12-28 | $1.38 | $1.63 | $1.38 | $1.56 | $1.56 | 7,326,217 |
| 2022-12-27 | $1.40 | $1.48 | $1.32 | $1.41 | $1.41 | 7,368,055 |
| 2022-12-23 | $1.51 | $1.51 | $1.41 | $1.42 | $1.42 | 3,644,705 |
| 2022-12-22 | $1.52 | $1.55 | $1.47 | $1.52 | $1.52 | 4,178,064 |
| 2022-12-21 | $1.40 | $1.55 | $1.39 | $1.52 | $1.52 | 5,951,303 |
| 2022-12-20 | $1.31 | $1.40 | $1.28 | $1.37 | $1.37 | 5,603,723 |
| 2022-12-19 | $1.36 | $1.39 | $1.30 | $1.34 | $1.34 | 2,581,349 |
| 2022-12-16 | $1.34 | $1.41 | $1.33 | $1.36 | $1.36 | 6,042,443 |
| 2022-12-15 | $1.32 | $1.38 | $1.32 | $1.33 | $1.33 | 2,953,574 |
| 2022-12-14 | $1.39 | $1.41 | $1.35 | $1.35 | $1.35 | 4,422,461 |
| 2022-12-13 | $1.40 | $1.47 | $1.38 | $1.40 | $1.40 | 4,173,882 |
| 2022-12-12 | $1.47 | $1.47 | $1.35 | $1.36 | $1.36 | 4,337,377 |
| 2022-12-09 | $1.43 | $1.49 | $1.41 | $1.42 | $1.42 | 3,124,593 |
| 2022-12-08 | $1.44 | $1.47 | $1.39 | $1.42 | $1.42 | 3,428,916 |
| 2022-12-07 | $1.44 | $1.49 | $1.39 | $1.41 | $1.41 | 3,581,450 |
| 2022-12-06 | $1.57 | $1.58 | $1.48 | $1.49 | $1.49 | 3,740,761 |
| 2022-12-05 | $1.63 | $1.64 | $1.52 | $1.54 | $1.54 | 4,447,810 |
| 2022-12-02 | $1.62 | $1.65 | $1.58 | $1.62 | $1.62 | 3,075,097 |
| 2022-12-01 | $1.70 | $1.74 | $1.63 | $1.65 | $1.65 | 3,849,321 |
| 2022-11-30 | $1.57 | $1.65 | $1.57 | $1.63 | $1.63 | 5,428,458 |
| 2022-11-29 | $1.60 | $1.61 | $1.55 | $1.56 | $1.56 | 3,057,873 |
| 2022-11-28 | $1.62 | $1.66 | $1.58 | $1.58 | $1.58 | 2,774,575 |
| 2022-11-25 | $1.66 | $1.66 | $1.58 | $1.60 | $1.60 | 2,076,160 |
| 2022-11-23 | $1.68 | $1.70 | $1.58 | $1.60 | $1.60 | 4,639,333 |
| 2022-11-22 | $1.81 | $1.81 | $1.60 | $1.67 | $1.67 | 9,974,798 |
| 2022-11-21 | $1.92 | $1.92 | $1.79 | $1.83 | $1.83 | 3,326,198 |
| 2022-11-18 | $1.87 | $1.99 | $1.78 | $1.95 | $1.95 | 7,900,121 |
| 2022-11-17 | $1.90 | $1.96 | $1.86 | $1.88 | $1.88 | 5,455,861 |
| 2022-11-16 | $2.04 | $2.06 | $1.90 | $1.94 | $1.94 | 5,545,976 |
| 2022-11-15 | $2.22 | $2.31 | $2.03 | $2.04 | $2.04 | 4,606,456 |
| 2022-11-14 | $2.04 | $2.22 | $1.95 | $2.14 | $2.14 | 12,108,651 |
| 2022-11-11 | $2.12 | $2.49 | $2.10 | $2.45 | $2.45 | 6,658,816 |
| 2022-11-10 | $1.96 | $2.14 | $1.95 | $2.11 | $2.11 | 4,696,401 |
| 2022-11-09 | $2.00 | $2.01 | $1.86 | $1.88 | $1.88 | 3,878,446 |
| 2022-11-08 | $2.03 | $2.05 | $1.95 | $2.02 | $2.02 | 2,335,472 |
| 2022-11-07 | $2.07 | $2.09 | $1.98 | $1.99 | $1.99 | 1,692,809 |
| 2022-11-04 | $2.02 | $2.04 | $1.93 | $2.04 | $2.04 | 2,727,517 |
| 2022-11-03 | $2.04 | $2.06 | $1.92 | $1.97 | $1.97 | 2,950,852 |
| 2022-11-02 | $2.16 | $2.20 | $2.04 | $2.04 | $2.04 | 1,828,043 |
| 2022-11-01 | $2.25 | $2.31 | $2.16 | $2.17 | $2.17 | 1,241,807 |
| 2022-10-31 | $2.14 | $2.27 | $2.14 | $2.20 | $2.20 | 2,220,702 |
| 2022-10-28 | $2.10 | $2.17 | $2.08 | $2.17 | $2.17 | 1,317,665 |
| 2022-10-27 | $2.12 | $2.16 | $2.08 | $2.12 | $2.12 | 1,869,860 |
| 2022-10-26 | $2.11 | $2.19 | $2.10 | $2.11 | $2.11 | 2,426,580 |
| 2022-10-25 | $2.03 | $2.14 | $2.03 | $2.12 | $2.12 | 3,271,511 |
| 2022-10-24 | $2.06 | $2.06 | $1.95 | $2.01 | $2.01 | 5,326,125 |
| 2022-10-21 | $2.11 | $2.11 | $2.01 | $2.05 | $2.05 | 3,396,856 |
| 2022-10-20 | $2.12 | $2.19 | $2.09 | $2.11 | $2.11 | 2,720,797 |
| 2022-10-19 | $2.26 | $2.26 | $2.10 | $2.13 | $2.13 | 2,408,588 |
| 2022-10-18 | $2.30 | $2.32 | $2.21 | $2.24 | $2.24 | 2,264,149 |
| 2022-10-17 | $2.29 | $2.32 | $2.23 | $2.24 | $2.24 | 3,171,915 |
| 2022-10-14 | $2.44 | $2.48 | $2.25 | $2.25 | $2.25 | 2,333,412 |
| 2022-10-13 | $2.34 | $2.45 | $2.30 | $2.40 | $2.40 | 2,271,605 |
| 2022-10-12 | $2.47 | $2.48 | $2.40 | $2.43 | $2.43 | 1,733,251 |
| 2022-10-11 | $2.46 | $2.58 | $2.37 | $2.47 | $2.47 | 1,990,615 |
| 2022-10-10 | $2.58 | $2.58 | $2.46 | $2.48 | $2.48 | 1,808,373 |
| 2022-10-07 | $2.70 | $2.71 | $2.49 | $2.55 | $2.55 | 2,584,703 |
| 2022-10-06 | $2.74 | $2.84 | $2.69 | $2.75 | $2.75 | 2,033,655 |
| 2022-10-05 | $2.82 | $2.84 | $2.68 | $2.77 | $2.77 | 1,748,393 |
| 2022-10-04 | $2.74 | $2.90 | $2.73 | $2.85 | $2.85 | 3,725,076 |
| 2022-10-03 | $2.66 | $2.70 | $2.50 | $2.68 | $2.68 | 2,566,864 |
| 2022-09-30 | $2.57 | $2.70 | $2.54 | $2.63 | $2.63 | 1,651,229 |
| 2022-09-29 | $2.72 | $2.72 | $2.48 | $2.56 | $2.56 | 4,114,861 |
| 2022-09-28 | $2.70 | $2.80 | $2.70 | $2.79 | $2.79 | 1,921,052 |
| 2022-09-27 | $2.67 | $2.80 | $2.64 | $2.69 | $2.69 | 3,841,830 |
| 2022-09-26 | $2.70 | $2.78 | $2.59 | $2.59 | $2.59 | 3,784,122 |
| 2022-09-23 | $2.63 | $2.74 | $2.60 | $2.69 | $2.69 | 3,754,613 |
| 2022-09-22 | $2.85 | $2.97 | $2.65 | $2.68 | $2.68 | 7,564,174 |
| 2022-09-21 | $2.80 | $2.90 | $2.75 | $2.80 | $2.80 | 4,437,383 |
| 2022-09-20 | $2.89 | $2.93 | $2.75 | $2.75 | $2.75 | 2,790,179 |
| 2022-09-19 | $2.96 | $3.02 | $2.89 | $2.94 | $2.94 | 1,745,796 |
| 2022-09-16 | $2.97 | $3.01 | $2.88 | $2.99 | $2.99 | 3,343,321 |
| 2022-09-15 | $2.99 | $3.10 | $2.96 | $2.98 | $2.98 | 1,855,598 |
| 2022-09-14 | $3.07 | $3.07 | $2.97 | $2.99 | $2.99 | 1,984,048 |
| 2022-09-13 | $3.09 | $3.10 | $2.97 | $3.06 | $3.06 | 3,818,870 |
| 2022-09-12 | $3.33 | $3.34 | $3.21 | $3.30 | $3.30 | 1,715,489 |
| 2022-09-09 | $3.26 | $3.39 | $3.24 | $3.27 | $3.27 | 1,735,763 |
| 2022-09-08 | $3.11 | $3.25 | $3.04 | $3.21 | $3.21 | 2,025,767 |
| 2022-09-07 | $2.97 | $3.14 | $2.93 | $3.13 | $3.13 | 2,274,340 |
| 2022-09-06 | $3.04 | $3.06 | $2.91 | $2.94 | $2.94 | 3,611,446 |
| 2022-09-02 | $3.23 | $3.23 | $3.01 | $3.03 | $3.03 | 3,279,332 |
| 2022-09-01 | $3.18 | $3.23 | $3.04 | $3.16 | $3.16 | 3,002,655 |
| 2022-08-31 | $3.30 | $3.30 | $3.17 | $3.23 | $3.23 | 1,574,484 |
| 2022-08-30 | $3.32 | $3.38 | $3.18 | $3.22 | $3.22 | 1,716,785 |
| 2022-08-29 | $3.20 | $3.33 | $3.11 | $3.27 | $3.27 | 1,974,323 |
| 2022-08-26 | $3.50 | $3.50 | $3.22 | $3.25 | $3.25 | 3,407,767 |
| 2022-08-25 | $3.40 | $3.51 | $3.33 | $3.51 | $3.51 | 2,405,128 |
| 2022-08-24 | $3.34 | $3.43 | $3.29 | $3.33 | $3.33 | 2,364,798 |
| 2022-08-23 | $3.32 | $3.40 | $3.24 | $3.31 | $3.31 | 1,709,428 |
| 2022-08-22 | $3.35 | $3.41 | $3.25 | $3.28 | $3.28 | 4,040,242 |
| 2022-08-19 | $3.67 | $3.67 | $3.38 | $3.39 | $3.39 | 3,543,103 |
| 2022-08-18 | $3.74 | $3.76 | $3.64 | $3.68 | $3.68 | 1,749,163 |
| 2022-08-17 | $3.91 | $3.91 | $3.71 | $3.77 | $3.77 | 2,798,485 |
| 2022-08-16 | $4.08 | $4.08 | $3.89 | $3.99 | $3.99 | 2,163,504 |
| 2022-08-15 | $4.05 | $4.14 | $3.95 | $4.07 | $4.07 | 1,893,484 |
| 2022-08-12 | $4.04 | $4.14 | $3.89 | $4.10 | $4.10 | 2,072,366 |
| 2022-08-11 | $3.95 | $4.25 | $3.95 | $4.01 | $4.01 | 4,528,399 |
| 2022-08-10 | $3.85 | $3.94 | $3.78 | $3.89 | $3.89 | 2,247,253 |
| 2022-08-09 | $4.00 | $4.00 | $3.72 | $3.73 | $3.73 | 2,145,078 |
| 2022-08-08 | $4.01 | $4.24 | $3.98 | $4.04 | $4.04 | 2,971,911 |
| 2022-08-05 | $3.70 | $4.04 | $3.63 | $3.97 | $3.97 | 4,152,780 |
| 2022-08-04 | $3.52 | $3.91 | $3.50 | $3.73 | $3.73 | 4,952,301 |
| 2022-08-03 | $3.38 | $3.63 | $3.32 | $3.53 | $3.53 | 5,740,915 |
| 2022-08-02 | $3.73 | $3.84 | $3.24 | $3.24 | $3.24 | 12,078,282 |
| 2022-08-01 | $3.72 | $3.93 | $3.64 | $3.92 | $3.92 | 3,192,730 |
| 2022-07-29 | $3.72 | $3.79 | $3.59 | $3.72 | $3.72 | 2,159,779 |
| 2022-07-28 | $3.57 | $3.77 | $3.45 | $3.75 | $3.75 | 2,611,143 |
| 2022-07-27 | $3.60 | $3.64 | $3.41 | $3.58 | $3.58 | 3,065,033 |
| 2022-07-26 | $3.65 | $3.66 | $3.46 | $3.50 | $3.50 | 2,012,652 |
| 2022-07-25 | $3.78 | $3.83 | $3.61 | $3.69 | $3.69 | 1,718,255 |
| 2022-07-22 | $4.10 | $4.19 | $3.75 | $3.78 | $3.78 | 2,813,965 |
| 2022-07-21 | $4.18 | $4.24 | $4.06 | $4.12 | $4.12 | 1,764,970 |
| 2022-07-20 | $4.07 | $4.34 | $4.03 | $4.18 | $4.18 | 4,554,313 |
| 2022-07-19 | $3.63 | $4.08 | $3.59 | $4.06 | $4.06 | 5,497,951 |
| 2022-07-18 | $3.64 | $3.78 | $3.58 | $3.64 | $3.64 | 2,278,864 |
| 2022-07-15 | $3.67 | $3.70 | $3.42 | $3.59 | $3.59 | 2,926,059 |
| 2022-07-14 | $3.76 | $3.81 | $3.55 | $3.58 | $3.58 | 2,673,850 |
| 2022-07-13 | $3.70 | $3.91 | $3.63 | $3.83 | $3.83 | 2,883,571 |
| 2022-07-12 | $3.87 | $3.98 | $3.75 | $3.82 | $3.82 | 2,319,750 |
| 2022-07-11 | $4.08 | $4.08 | $3.83 | $3.85 | $3.85 | 1,573,598 |
| 2022-07-08 | $4.04 | $4.19 | $4.01 | $4.09 | $4.09 | 2,099,874 |
| 2022-07-07 | $4.15 | $4.17 | $3.85 | $4.11 | $4.11 | 2,733,285 |
| 2022-07-06 | $3.95 | $4.12 | $3.93 | $4.07 | $4.07 | 3,535,095 |
| 2022-07-05 | $3.54 | $3.97 | $3.53 | $3.96 | $3.96 | 3,942,348 |
| 2022-07-01 | $3.42 | $3.65 | $3.41 | $3.64 | $3.64 | 3,644,681 |
| 2022-06-30 | $3.46 | $3.49 | $3.27 | $3.46 | $3.46 | 4,766,531 |
| 2022-06-29 | $3.69 | $3.69 | $3.43 | $3.52 | $3.52 | 4,401,618 |
| 2022-06-28 | $3.97 | $4.04 | $3.67 | $3.69 | $3.69 | 3,017,329 |
| 2022-06-27 | $4.14 | $4.15 | $3.87 | $3.96 | $3.96 | 2,365,064 |
| 2022-06-24 | $4.02 | $4.26 | $3.96 | $4.08 | $4.08 | 3,822,998 |
| 2022-06-23 | $3.84 | $4.02 | $3.77 | $3.94 | $3.94 | 2,350,367 |
| 2022-06-22 | $3.88 | $3.99 | $3.78 | $3.80 | $3.80 | 1,975,602 |
| 2022-06-21 | $3.89 | $4.00 | $3.82 | $3.94 | $3.94 | 3,097,876 |
| 2022-06-17 | $3.83 | $3.97 | $3.72 | $3.73 | $3.73 | 3,328,899 |
| 2022-06-16 | $3.91 | $3.92 | $3.74 | $3.77 | $3.77 | 3,744,173 |
| 2022-06-15 | $3.81 | $4.09 | $3.81 | $4.04 | $4.04 | 5,128,892 |
| 2022-06-14 | $3.75 | $3.89 | $3.59 | $3.76 | $3.76 | 4,384,133 |
| 2022-06-13 | $3.62 | $3.83 | $3.60 | $3.69 | $3.69 | 5,110,550 |
| 2022-06-10 | $3.97 | $4.07 | $3.84 | $3.89 | $3.89 | 5,103,935 |
| 2022-06-09 | $4.31 | $4.33 | $4.07 | $4.10 | $4.10 | 5,015,006 |
| 2022-06-08 | $4.20 | $4.60 | $4.18 | $4.32 | $4.32 | 6,534,014 |
| 2022-06-07 | $4.07 | $4.19 | $3.91 | $4.17 | $4.17 | 4,212,201 |
| 2022-06-06 | $4.11 | $4.28 | $4.01 | $4.12 | $4.12 | 3,368,505 |
| 2022-06-03 | $4.10 | $4.16 | $4.00 | $4.05 | $4.05 | 2,722,443 |
| 2022-06-02 | $4.02 | $4.16 | $3.93 | $4.12 | $4.12 | 4,264,171 |
| 2022-06-01 | $4.22 | $4.23 | $3.93 | $4.05 | $4.05 | 4,005,328 |
| 2022-05-31 | $4.27 | $4.31 | $4.06 | $4.13 | $4.13 | 5,411,458 |
| 2022-05-27 | $3.88 | $4.24 | $3.88 | $4.19 | $4.19 | 6,135,186 |
| 2022-05-26 | $3.68 | $4.00 | $3.65 | $3.85 | $3.85 | 5,085,991 |
| 2022-05-25 | $3.51 | $3.76 | $3.45 | $3.72 | $3.72 | 5,147,439 |
| 2022-05-24 | $3.60 | $3.72 | $3.41 | $3.44 | $3.44 | 6,612,228 |
| 2022-05-23 | $3.61 | $3.72 | $3.55 | $3.70 | $3.70 | 3,925,214 |
| 2022-05-20 | $3.68 | $3.77 | $3.55 | $3.66 | $3.66 | 4,328,455 |
| 2022-05-19 | $3.54 | $3.68 | $3.44 | $3.56 | $3.56 | 5,294,082 |
| 2022-05-18 | $3.65 | $3.75 | $3.52 | $3.58 | $3.58 | 2,879,933 |
| 2022-05-17 | $3.71 | $3.72 | $3.50 | $3.69 | $3.69 | 3,246,246 |
| 2022-05-16 | $3.71 | $3.76 | $3.57 | $3.63 | $3.63 | 5,467,475 |
| 2022-05-13 | $3.20 | $3.71 | $3.16 | $3.71 | $3.71 | 9,218,818 |
| 2022-05-12 | $2.81 | $3.28 | $2.75 | $3.07 | $3.07 | 10,584,894 |
| 2022-05-11 | $2.93 | $3.09 | $2.84 | $2.85 | $2.85 | 5,543,863 |
| 2022-05-10 | $3.14 | $3.21 | $2.82 | $2.95 | $2.95 | 8,659,761 |
| 2022-05-09 | $3.26 | $3.32 | $3.01 | $3.04 | $3.04 | 5,154,763 |
| 2022-05-06 | $3.61 | $3.61 | $3.18 | $3.32 | $3.32 | 10,141,667 |
| 2022-05-05 | $3.84 | $3.89 | $3.54 | $3.60 | $3.60 | 4,335,674 |
| 2022-05-04 | $3.53 | $4.00 | $3.26 | $3.94 | $3.94 | 15,233,913 |
| 2022-05-03 | $3.72 | $3.74 | $3.44 | $3.49 | $3.49 | 11,926,230 |
| 2022-05-02 | $3.60 | $3.72 | $3.52 | $3.68 | $3.68 | 3,341,929 |
| 2022-04-29 | $3.68 | $3.88 | $3.54 | $3.56 | $3.56 | 4,543,799 |
| 2022-04-28 | $3.65 | $3.73 | $3.45 | $3.68 | $3.68 | 4,588,951 |
| 2022-04-27 | $3.56 | $3.70 | $3.49 | $3.57 | $3.57 | 4,683,139 |
| 2022-04-26 | $3.87 | $3.87 | $3.46 | $3.50 | $3.50 | 7,387,683 |
| 2022-04-25 | $3.82 | $3.92 | $3.73 | $3.83 | $3.83 | 5,027,907 |
| 2022-04-22 | $3.85 | $4.02 | $3.81 | $3.83 | $3.83 | 3,565,422 |
| 2022-04-21 | $4.12 | $4.19 | $3.85 | $3.85 | $3.85 | 4,545,835 |
| 2022-04-20 | $4.26 | $4.31 | $4.05 | $4.06 | $4.06 | 3,561,016 |
| 2022-04-19 | $4.10 | $4.33 | $4.05 | $4.26 | $4.26 | 4,385,054 |
| 2022-04-18 | $4.36 | $4.38 | $4.09 | $4.12 | $4.12 | 4,178,000 |
| 2022-04-14 | $4.37 | $4.38 | $4.20 | $4.34 | $4.34 | 3,212,522 |
| 2022-04-13 | $4.34 | $4.43 | $4.21 | $4.37 | $4.37 | 3,384,514 |
| 2022-04-12 | $4.52 | $4.61 | $4.26 | $4.31 | $4.31 | 4,430,337 |
| 2022-04-11 | $4.43 | $4.51 | $4.31 | $4.46 | $4.46 | 3,941,864 |
| 2022-04-08 | $4.51 | $4.54 | $4.35 | $4.45 | $4.45 | 3,859,490 |
| 2022-04-07 | $4.72 | $4.73 | $4.47 | $4.52 | $4.52 | 5,817,830 |
| 2022-04-06 | $5.02 | $5.02 | $4.61 | $4.68 | $4.68 | 7,666,816 |
| 2022-04-05 | $5.34 | $5.34 | $5.02 | $5.11 | $5.11 | 3,071,529 |
| 2022-04-04 | $5.10 | $5.38 | $5.08 | $5.33 | $5.33 | 3,285,204 |
| 2022-04-01 | $5.01 | $5.08 | $4.91 | $5.08 | $5.08 | 4,173,344 |
| 2022-03-31 | $5.05 | $5.15 | $4.98 | $5.01 | $5.01 | 2,304,778 |
| 2022-03-30 | $5.35 | $5.38 | $5.01 | $5.04 | $5.04 | 3,251,316 |
| 2022-03-29 | $5.10 | $5.46 | $5.10 | $5.40 | $5.40 | 4,757,508 |
| 2022-03-28 | $5.13 | $5.17 | $4.92 | $5.03 | $5.03 | 2,554,392 |
| 2022-03-25 | $5.20 | $5.21 | $5.04 | $5.12 | $5.12 | 2,303,065 |
| 2022-03-24 | $5.40 | $5.44 | $5.08 | $5.19 | $5.19 | 4,064,186 |
| 2022-03-23 | $5.51 | $5.62 | $5.29 | $5.31 | $5.31 | 3,302,259 |
| 2022-03-22 | $5.49 | $5.66 | $5.39 | $5.53 | $5.53 | 3,354,918 |
| 2022-03-21 | $5.78 | $5.80 | $5.46 | $5.49 | $5.49 | 2,644,737 |
| 2022-03-18 | $5.30 | $5.78 | $5.25 | $5.72 | $5.72 | 10,346,493 |
| 2022-03-17 | $5.22 | $5.61 | $5.15 | $5.29 | $5.29 | 5,510,939 |
| 2022-03-16 | $4.90 | $5.25 | $4.88 | $5.23 | $5.23 | 6,848,716 |
| 2022-03-15 | $4.75 | $4.95 | $4.66 | $4.80 | $4.80 | 5,337,876 |
| 2022-03-14 | $5.00 | $5.03 | $4.68 | $4.71 | $4.71 | 5,145,783 |
| 2022-03-11 | $5.41 | $5.44 | $4.95 | $4.99 | $4.99 | 6,939,451 |
| 2022-03-10 | $5.61 | $5.61 | $5.09 | $5.37 | $5.37 | 8,128,768 |
| 2022-03-09 | $5.35 | $6.08 | $5.14 | $5.72 | $5.72 | 12,306,575 |
| 2022-03-08 | $5.75 | $5.92 | $5.45 | $5.73 | $5.73 | 7,750,877 |
| 2022-03-07 | $6.00 | $6.07 | $5.70 | $5.71 | $5.71 | 4,782,008 |
| 2022-03-04 | $6.55 | $6.58 | $6.08 | $6.18 | $6.18 | 4,043,681 |
| 2022-03-03 | $6.74 | $6.92 | $6.49 | $6.66 | $6.66 | 2,849,588 |
| 2022-03-02 | $6.75 | $6.80 | $6.49 | $6.73 | $6.73 | 1,803,054 |
| 2022-03-01 | $6.77 | $6.90 | $6.67 | $6.70 | $6.70 | 2,073,653 |
| 2022-02-28 | $6.78 | $6.88 | $6.55 | $6.75 | $6.75 | 1,822,497 |
| 2022-02-25 | $6.82 | $6.93 | $6.66 | $6.73 | $6.73 | 3,408,555 |
| 2022-02-24 | $6.07 | $6.83 | $6.00 | $6.82 | $6.82 | 4,281,197 |
| 2022-02-23 | $6.98 | $6.98 | $6.35 | $6.36 | $6.36 | 2,987,004 |
| 2022-02-22 | $6.84 | $7.16 | $6.77 | $6.83 | $6.83 | 2,481,604 |
| 2022-02-18 | $7.26 | $7.29 | $6.90 | $6.97 | $6.97 | 2,782,033 |
| 2022-02-17 | $7.81 | $7.88 | $7.21 | $7.31 | $7.31 | 1,976,637 |
| 2022-02-16 | $7.81 | $7.98 | $7.63 | $7.80 | $7.80 | 2,217,568 |
| 2022-02-15 | $7.59 | $7.91 | $7.57 | $7.87 | $7.87 | 2,701,661 |
| 2022-02-14 | $7.28 | $7.60 | $7.18 | $7.36 | $7.36 | 2,771,608 |
| 2022-02-11 | $7.54 | $7.72 | $7.20 | $7.33 | $7.33 | 3,416,961 |
| 2022-02-10 | $7.41 | $7.80 | $7.41 | $7.53 | $7.53 | 2,371,807 |
| 2022-02-09 | $7.25 | $7.67 | $7.24 | $7.62 | $7.62 | 3,059,243 |
| 2022-02-08 | $7.09 | $7.25 | $6.95 | $7.25 | $7.25 | 1,560,302 |
| 2022-02-07 | $6.88 | $7.18 | $6.88 | $7.10 | $7.10 | 2,087,628 |
| 2022-02-04 | $6.75 | $6.93 | $6.56 | $6.88 | $6.88 | 2,025,853 |
| 2022-02-03 | $6.80 | $6.93 | $6.68 | $6.73 | $6.73 | 2,480,836 |
| 2022-02-02 | $7.26 | $7.35 | $6.94 | $7.00 | $7.00 | 2,086,503 |
| 2022-02-01 | $7.27 | $7.36 | $6.99 | $7.30 | $7.30 | 2,588,259 |
| 2022-01-31 | $6.65 | $7.18 | $6.65 | $7.11 | $7.11 | 2,986,797 |
| 2022-01-28 | $6.15 | $6.81 | $6.15 | $6.65 | $6.65 | 5,140,485 |
| 2022-01-27 | $6.74 | $6.85 | $6.21 | $6.25 | $6.25 | 6,523,524 |
| 2022-01-26 | $6.91 | $7.12 | $6.65 | $6.68 | $6.68 | 3,483,871 |
| 2022-01-25 | $6.77 | $6.94 | $6.60 | $6.85 | $6.85 | 4,062,557 |
| 2022-01-24 | $6.35 | $6.89 | $6.11 | $6.88 | $6.88 | 6,148,265 |
| 2022-01-21 | $6.78 | $6.92 | $6.48 | $6.53 | $6.53 | 5,269,088 |
| 2022-01-20 | $7.00 | $7.24 | $6.81 | $6.83 | $6.83 | 3,425,518 |
| 2022-01-19 | $7.02 | $7.19 | $6.85 | $6.91 | $6.91 | 2,710,886 |
| 2022-01-18 | $7.40 | $7.42 | $6.90 | $7.00 | $7.00 | 4,633,303 |
| 2022-01-14 | $7.57 | $7.64 | $7.20 | $7.41 | $7.41 | 3,940,190 |
| 2022-01-13 | $7.88 | $8.05 | $7.67 | $7.72 | $7.72 | 3,548,521 |
| 2022-01-12 | $8.15 | $8.25 | $7.81 | $7.82 | $7.82 | 6,772,200 |
| 2022-01-11 | $7.36 | $8.31 | $7.30 | $8.21 | $8.21 | 7,360,613 |
| 2022-01-10 | $8.00 | $8.02 | $7.18 | $7.25 | $7.25 | 6,695,955 |
| 2022-01-07 | $8.12 | $8.33 | $7.92 | $7.98 | $7.98 | 2,521,410 |
| 2022-01-06 | $7.90 | $8.29 | $7.73 | $8.12 | $8.12 | 3,074,203 |
| 2022-01-05 | $8.09 | $8.44 | $7.90 | $7.90 | $7.90 | 4,104,396 |
| 2022-01-04 | $8.39 | $8.42 | $7.91 | $8.04 | $8.04 | 3,319,470 |
| 2022-01-03 | $8.12 | $8.39 | $7.83 | $8.37 | $8.37 | 3,089,183 |
| 2021-12-31 | $8.08 | $8.17 | $7.87 | $7.96 | $7.96 | 3,251,014 |
| 2021-12-30 | $7.75 | $8.23 | $7.68 | $8.04 | $8.04 | 4,350,776 |
| 2021-12-29 | $7.73 | $7.95 | $7.70 | $7.88 | $7.88 | 3,512,238 |
| 2021-12-28 | $8.00 | $8.00 | $7.76 | $7.80 | $7.80 | 2,881,816 |
| 2021-12-27 | $8.01 | $8.26 | $7.96 | $8.01 | $8.01 | 2,415,002 |
| 2021-12-23 | $7.54 | $8.16 | $7.50 | $8.14 | $8.14 | 4,402,916 |
| 2021-12-22 | $7.84 | $7.89 | $7.46 | $7.61 | $7.61 | 6,824,844 |
| 2021-12-21 | $7.74 | $7.91 | $7.51 | $7.88 | $7.88 | 5,798,112 |
| 2021-12-20 | $7.78 | $8.01 | $7.61 | $7.69 | $7.69 | 4,378,834 |
| 2021-12-17 | $7.91 | $8.34 | $7.58 | $7.99 | $7.99 | 5,998,754 |
| 2021-12-16 | $8.21 | $8.31 | $7.81 | $7.90 | $7.90 | 3,261,554 |
| 2021-12-15 | $8.13 | $8.20 | $7.66 | $8.10 | $8.10 | 5,269,120 |
| 2021-12-14 | $8.08 | $8.44 | $7.93 | $8.20 | $8.20 | 4,793,478 |
| 2021-12-13 | $8.37 | $8.48 | $8.03 | $8.19 | $8.19 | 2,974,426 |
| 2021-12-10 | $8.53 | $8.70 | $8.31 | $8.50 | $8.50 | 2,791,244 |
| 2021-12-09 | $8.60 | $8.81 | $8.44 | $8.63 | $8.63 | 2,243,780 |
| 2021-12-08 | $8.83 | $9.21 | $8.50 | $8.80 | $8.80 | 5,082,589 |
| 2021-12-07 | $8.13 | $9.04 | $8.13 | $8.77 | $8.77 | 6,247,928 |
| 2021-12-06 | $8.15 | $8.20 | $7.55 | $8.03 | $8.03 | 7,314,672 |
| 2021-12-03 | $8.33 | $8.42 | $7.83 | $8.00 | $8.00 | 7,222,654 |
| 2021-12-02 | $8.33 | $8.52 | $8.06 | $8.23 | $8.23 | 7,793,127 |
| 2021-12-01 | $9.02 | $9.06 | $8.37 | $8.40 | $8.40 | 5,947,248 |
| 2021-11-30 | $9.08 | $9.17 | $8.32 | $8.95 | $8.95 | 8,461,825 |
| 2021-11-29 | $9.77 | $9.80 | $9.14 | $9.31 | $9.31 | 4,277,790 |
| 2021-11-26 | $9.70 | $10.23 | $9.44 | $9.67 | $9.67 | 2,986,313 |
| 2021-11-24 | $9.45 | $10.00 | $9.39 | $9.81 | $9.81 | 3,584,323 |
| 2021-11-23 | $9.38 | $9.66 | $9.02 | $9.52 | $9.52 | 5,026,621 |
| 2021-11-22 | $10.00 | $10.04 | $9.06 | $9.20 | $9.20 | 9,191,181 |
| 2021-11-19 | $9.92 | $10.76 | $9.67 | $10.05 | $10.05 | 8,355,944 |
| 2021-11-18 | $10.04 | $10.21 | $9.72 | $9.87 | $9.87 | 9,666,799 |
| 2021-11-17 | $10.25 | $10.55 | $9.25 | $9.44 | $9.44 | 9,710,607 |
| 2021-11-16 | $9.35 | $10.45 | $9.20 | $10.18 | $10.18 | 15,887,209 |
| 2021-11-15 | $9.55 | $9.95 | $9.05 | $9.36 | $9.36 | 30,028,084 |
| 2021-11-12 | $11.49 | $11.91 | $11.13 | $11.82 | $11.82 | 8,008,985 |
| 2021-11-11 | $12.45 | $12.47 | $11.23 | $11.30 | $11.30 | 10,650,735 |
| 2021-11-10 | $12.88 | $12.99 | $12.33 | $12.36 | $12.36 | 3,097,544 |
| 2021-11-09 | $12.61 | $12.91 | $12.43 | $12.90 | $12.90 | 2,776,322 |
| 2021-11-08 | $13.08 | $13.13 | $12.53 | $12.67 | $12.67 | 3,951,103 |
| 2021-11-05 | $13.27 | $13.64 | $12.77 | $13.15 | $13.15 | 1,944,957 |
| 2021-11-04 | $13.72 | $13.94 | $13.08 | $13.19 | $13.19 | 2,776,464 |
| 2021-11-03 | $12.95 | $13.72 | $12.76 | $13.67 | $13.67 | 5,482,694 |
| 2021-11-02 | $13.37 | $13.37 | $12.63 | $12.83 | $12.83 | 2,509,321 |
| 2021-11-01 | $12.96 | $13.45 | $12.89 | $13.19 | $13.19 | 2,519,658 |
| 2021-10-29 | $13.40 | $13.43 | $12.86 | $12.89 | $12.89 | 1,956,209 |
| 2021-10-28 | $13.07 | $13.44 | $12.89 | $13.33 | $13.33 | 3,578,277 |
| 2021-10-27 | $13.82 | $13.89 | $12.96 | $12.99 | $12.99 | 3,329,115 |
| 2021-10-26 | $14.28 | $14.35 | $13.66 | $13.89 | $13.89 | 1,516,694 |
| 2021-10-25 | $14.07 | $14.39 | $14.01 | $14.17 | $14.17 | 1,678,185 |
| 2021-10-22 | $13.82 | $14.33 | $13.72 | $14.01 | $14.01 | 2,225,031 |
| 2021-10-21 | $14.47 | $14.60 | $13.99 | $14.17 | $14.17 | 1,406,607 |
| 2021-10-20 | $14.66 | $14.99 | $14.48 | $14.51 | $14.51 | 1,496,237 |
| 2021-10-19 | $14.45 | $14.69 | $14.16 | $14.63 | $14.63 | 1,844,269 |
| 2021-10-18 | $14.49 | $14.52 | $13.94 | $14.28 | $14.28 | 1,807,731 |
| 2021-10-15 | $15.00 | $15.05 | $14.47 | $14.51 | $14.51 | 1,887,984 |
| 2021-10-14 | $14.66 | $14.93 | $14.40 | $14.87 | $14.87 | 1,710,856 |
| 2021-10-13 | $14.13 | $14.46 | $14.08 | $14.33 | $14.33 | 1,474,709 |
| 2021-10-12 | $14.30 | $14.42 | $13.86 | $14.19 | $14.19 | 1,887,294 |
| 2021-10-11 | $14.34 | $14.57 | $13.97 | $14.15 | $14.15 | 2,608,285 |
| 2021-10-08 | $15.76 | $16.13 | $14.58 | $14.60 | $14.60 | 6,694,522 |
| 2021-10-07 | $13.74 | $14.95 | $13.45 | $14.73 | $14.73 | 7,725,763 |
| 2021-10-06 | $13.58 | $13.68 | $12.84 | $13.50 | $13.50 | 3,568,360 |
| 2021-10-05 | $13.82 | $14.34 | $13.58 | $13.63 | $13.63 | 4,148,234 |
| 2021-10-04 | $14.79 | $14.81 | $13.75 | $13.81 | $13.81 | 4,457,517 |
| 2021-10-01 | $15.21 | $15.26 | $14.30 | $14.75 | $14.75 | 3,181,696 |
| 2021-09-30 | $15.20 | $15.66 | $14.96 | $15.12 | $15.12 | 2,207,405 |
| 2021-09-29 | $15.96 | $16.08 | $14.80 | $15.11 | $15.11 | 3,755,437 |
| 2021-09-28 | $15.83 | $16.21 | $15.70 | $15.91 | $15.91 | 1,921,332 |
| 2021-09-27 | $16.47 | $16.56 | $16.01 | $16.03 | $16.03 | 1,464,725 |
| 2021-09-24 | $16.56 | $16.98 | $16.23 | $16.30 | $16.30 | 1,104,816 |
| 2021-09-23 | $16.65 | $17.16 | $16.55 | $16.62 | $16.62 | 2,003,611 |
| 2021-09-22 | $16.57 | $17.08 | $16.19 | $16.48 | $16.48 | 2,430,192 |
| 2021-09-21 | $16.08 | $16.96 | $15.91 | $16.48 | $16.48 | 2,245,939 |
| 2021-09-20 | $16.05 | $16.23 | $15.64 | $16.05 | $16.05 | 2,809,418 |
| 2021-09-17 | $16.21 | $16.63 | $16.02 | $16.27 | $16.27 | 4,133,417 |
| 2021-09-16 | $17.00 | $17.04 | $16.00 | $16.31 | $16.31 | 1,772,279 |
| 2021-09-15 | $16.70 | $17.23 | $16.52 | $16.97 | $16.97 | 1,967,028 |
| 2021-09-14 | $18.07 | $18.39 | $16.84 | $16.93 | $16.93 | 2,165,607 |
| 2021-09-13 | $17.90 | $18.55 | $17.80 | $17.87 | $17.87 | 2,332,794 |
| 2021-09-10 | $16.86 | $17.86 | $16.68 | $17.45 | $17.45 | 2,262,947 |
| 2021-09-09 | $16.74 | $16.97 | $16.36 | $16.49 | $16.49 | 985,334 |
| 2021-09-08 | $17.12 | $17.18 | $16.16 | $16.89 | $16.89 | 1,959,280 |
| 2021-09-07 | $17.00 | $17.33 | $16.85 | $17.16 | $17.16 | 750,686 |
| 2021-09-03 | $17.50 | $17.53 | $16.55 | $16.84 | $16.84 | 2,435,361 |
| 2021-09-02 | $17.84 | $17.98 | $17.52 | $17.66 | $17.66 | 926,358 |
| 2021-09-01 | $18.17 | $18.28 | $17.64 | $17.83 | $17.83 | 1,326,404 |
| 2021-08-31 | $19.00 | $19.14 | $17.80 | $18.22 | $18.22 | 2,136,658 |
| 2021-08-30 | $18.71 | $18.91 | $18.08 | $18.81 | $18.81 | 1,423,141 |
| 2021-08-27 | $17.76 | $18.40 | $17.45 | $18.30 | $18.30 | 1,294,524 |
| 2021-08-26 | $17.80 | $18.04 | $17.55 | $17.85 | $17.85 | 976,884 |
| 2021-08-25 | $17.50 | $17.91 | $17.02 | $17.69 | $17.69 | 2,202,109 |
| 2021-08-24 | $16.40 | $18.16 | $16.29 | $17.40 | $17.40 | 4,071,682 |
| 2021-08-23 | $15.70 | $16.38 | $15.53 | $16.19 | $16.19 | 2,026,183 |
| 2021-08-20 | $15.83 | $16.16 | $15.47 | $15.63 | $15.63 | 2,398,577 |
| 2021-08-19 | $15.41 | $16.52 | $14.94 | $15.74 | $15.74 | 3,625,510 |
| 2021-08-18 | $15.95 | $16.10 | $15.09 | $15.16 | $15.16 | 2,810,440 |
| 2021-08-17 | $16.47 | $16.50 | $14.87 | $15.93 | $15.93 | 6,447,106 |
| 2021-08-16 | $17.81 | $18.34 | $16.27 | $16.43 | $16.43 | 4,805,396 |
| 2021-08-13 | $16.91 | $17.13 | $16.70 | $16.87 | $16.87 | 2,756,945 |
| 2021-08-12 | $17.71 | $17.77 | $16.87 | $16.99 | $16.99 | 2,974,738 |
| 2021-08-11 | $19.02 | $19.19 | $17.29 | $17.41 | $17.41 | 2,798,041 |
| 2021-08-10 | $19.35 | $19.86 | $19.03 | $19.07 | $19.07 | 1,634,081 |
| 2021-08-09 | $18.76 | $19.19 | $18.33 | $19.12 | $19.12 | 974,776 |
| 2021-08-06 | $18.45 | $18.67 | $18.32 | $18.47 | $18.47 | 890,976 |
| 2021-08-05 | $18.00 | $18.38 | $18.00 | $18.19 | $18.19 | 852,584 |
| 2021-08-04 | $18.35 | $18.75 | $17.85 | $18.04 | $18.04 | 1,968,157 |
| 2021-08-03 | $18.69 | $18.69 | $18.13 | $18.45 | $18.45 | 726,830 |
| 2021-08-02 | $17.99 | $18.85 | $17.57 | $18.50 | $18.50 | 1,647,990 |
| 2021-07-30 | $18.10 | $18.37 | $17.50 | $17.75 | $17.75 | 1,865,561 |
| 2021-07-29 | $18.19 | $18.46 | $17.68 | $18.29 | $18.29 | 1,451,479 |
| 2021-07-28 | $17.70 | $18.34 | $17.50 | $18.12 | $18.12 | 1,441,451 |
| 2021-07-27 | $18.75 | $18.75 | $17.04 | $17.50 | $17.50 | 3,317,323 |
| 2021-07-26 | $18.57 | $18.78 | $18.06 | $18.65 | $18.65 | 1,486,384 |
| 2021-07-23 | $19.17 | $19.20 | $18.37 | $18.47 | $18.47 | 1,525,299 |
| 2021-07-22 | $19.01 | $19.12 | $18.52 | $19.04 | $19.04 | 1,004,996 |
| 2021-07-21 | $19.81 | $19.88 | $18.35 | $18.87 | $18.87 | 3,301,196 |
| 2021-07-20 | $19.73 | $20.08 | $18.90 | $19.45 | $19.45 | 2,193,278 |
| 2021-07-19 | $19.01 | $19.71 | $18.63 | $19.68 | $19.68 | 1,558,628 |
| 2021-07-16 | $19.32 | $20.07 | $18.90 | $19.28 | $19.28 | 2,394,350 |
| 2021-07-15 | $20.00 | $20.36 | $18.18 | $19.48 | $19.48 | 6,174,798 |
| 2021-07-14 | $20.19 | $20.97 | $19.62 | $20.54 | $20.54 | 8,467,332 |
| 2021-07-13 | $22.50 | $22.54 | $21.12 | $21.13 | $21.13 | 2,296,735 |
| 2021-07-12 | $23.17 | $23.17 | $21.93 | $22.42 | $22.42 | 1,574,218 |
| 2021-07-09 | $23.58 | $23.65 | $22.76 | $23.00 | $23.00 | 1,120,209 |
| 2021-07-08 | $21.33 | $23.55 | $21.21 | $23.44 | $23.44 | 2,575,614 |
| 2021-07-07 | $22.30 | $22.77 | $22.03 | $22.45 | $22.45 | 1,937,781 |
| 2021-07-06 | $23.43 | $23.50 | $21.71 | $22.21 | $22.21 | 3,756,555 |
| 2021-07-02 | $23.57 | $23.89 | $22.98 | $23.09 | $23.09 | 2,633,600 |
| 2021-07-01 | $24.65 | $24.74 | $23.27 | $23.40 | $23.40 | 2,751,018 |
| 2021-06-30 | $25.77 | $25.93 | $24.27 | $24.46 | $24.46 | 2,184,067 |
| 2021-06-29 | $25.71 | $26.59 | $25.64 | $25.75 | $25.75 | 2,679,087 |
| 2021-06-28 | $24.67 | $25.34 | $24.34 | $25.30 | $25.30 | 2,000,669 |
| 2021-06-25 | $24.85 | $24.95 | $23.30 | $24.40 | $24.40 | 2,575,574 |
| 2021-06-24 | $25.94 | $26.65 | $24.31 | $24.81 | $24.81 | 3,164,839 |
| 2021-06-23 | $26.20 | $26.72 | $25.72 | $25.84 | $25.84 | 1,675,289 |
| 2021-06-22 | $26.30 | $26.50 | $25.51 | $25.80 | $25.80 | 1,419,666 |
| 2021-06-21 | $26.00 | $26.56 | $25.52 | $26.33 | $26.33 | 1,535,011 |
| 2021-06-18 | $26.26 | $26.73 | $25.26 | $26.00 | $26.00 | 2,416,025 |
| 2021-06-17 | $27.80 | $28.30 | $25.63 | $26.73 | $26.73 | 3,733,832 |
| 2021-06-16 | $28.00 | $29.00 | $27.20 | $27.49 | $27.49 | 2,350,570 |
| 2021-06-15 | $27.74 | $27.88 | $27.10 | $27.82 | $27.82 | 2,038,761 |
| 2021-06-14 | $28.86 | $29.00 | $26.39 | $27.37 | $27.37 | 4,358,066 |
| 2021-06-11 | $27.00 | $28.73 | $26.50 | $28.73 | $28.73 | 3,666,376 |
| 2021-06-10 | $26.50 | $26.92 | $25.59 | $26.65 | $26.65 | 1,380,568 |
| 2021-06-09 | $27.42 | $27.44 | $25.55 | $26.31 | $26.31 | 2,842,042 |
| 2021-06-08 | $25.04 | $27.19 | $25.04 | $26.99 | $26.99 | 3,229,634 |
| 2021-06-07 | $24.29 | $25.37 | $24.10 | $25.00 | $25.00 | 2,435,286 |
| 2021-06-04 | $24.01 | $24.33 | $23.70 | $23.83 | $23.83 | 1,764,512 |
| 2021-06-03 | $24.29 | $24.49 | $23.48 | $23.88 | $23.88 | 1,404,157 |
| 2021-06-02 | $26.03 | $26.03 | $23.65 | $23.81 | $23.81 | 2,961,791 |
| 2021-06-01 | $25.10 | $26.60 | $24.55 | $25.15 | $25.15 | 6,703,668 |
| 2021-05-28 | $23.14 | $23.75 | $22.60 | $23.71 | $23.71 | 3,247,938 |
| 2021-05-27 | $22.38 | $23.27 | $21.80 | $22.12 | $22.12 | 4,867,050 |
| 2021-05-26 | $21.57 | $21.87 | $20.99 | $21.62 | $21.62 | 2,520,858 |
| 2021-05-25 | $21.14 | $21.42 | $20.11 | $21.20 | $21.20 | 5,137,443 |
| 2021-05-24 | $22.61 | $22.92 | $20.58 | $20.73 | $20.73 | 7,579,968 |
| 2021-05-21 | $22.20 | $23.25 | $21.40 | $22.46 | $22.46 | 16,954,181 |
| 2021-05-20 | $22.12 | $22.74 | $19.99 | $20.20 | $20.20 | 43,594,023 |
Oatly Group AB (OTLY) News Headlines
.jpg)
Oatly shares pop as oat milk maker brings dairy-free flavors to Carvel ice cream shops
The partnership with Carvel is a boon for Oatly, which has seen its share price crumble since its 2021 IPO.
cnbc.com Jan. 22, 2024.jpg)
Look out above and below. These stocks are expected to see the biggest moves this week
Several consumer and technology companies are among those forecast to score the biggest moves after reporting quarterly results this week.
cnbc.com Feb. 12, 2024.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Tesla, JetBlue, Disney, Caterpillar, Super Micro & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com Feb. 20, 2024Recent Oatly Group AB (OTLY) News
Similar Companies to Oatly Group AB (OTLY) in the Beverages-Non-Alcoholic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Coca-Cola Femsa S.A.B. DE C.V. | KOF | Beverages-Non-Alcoholic | Consumer Defensive | 345,000 |
| PepsiCo Inc | PEP | Beverages-Non-Alcoholic | Consumer Defensive | 285,000 |
| Coca-Cola Company | KO | Beverages-Non-Alcoholic | Consumer Defensive | 86,000 |
| Keurig Dr Pepper Inc | KDP | Beverages-Non-Alcoholic | Consumer Defensive | 36,000 |
| Coca-Cola Consolidated Inc | COKE | Beverages-Non-Alcoholic | Consumer Defensive | 13,000 |
| Coca-Cola Europacific Partners Plc | CCEP | Beverages-Non-Alcoholic | Consumer Defensive | 8,600 |
| Monster Beverage Corp | MNST | Beverages-Non-Alcoholic | Consumer Defensive | 3,842 |
| National Beverage Corp | FIZZ | Beverages-Non-Alcoholic | Consumer Defensive | 2,500 |
| NewAge Inc | NBEV | Beverages-Non-Alcoholic | Consumer Defensive | 1,025 |
| Oatly Group AB | OTLY | Beverages-Non-Alcoholic | Consumer Defensive | 700 |