The Real Brokerage Inc (REAX) Exchange: NASDAQ
Data as of Aug. 20, 2025
$3.88 ($-0.07) -1.77%
The Real Brokerage Inc - Daily Information
Click for more stock information on The Real Brokerage Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $3.90 |
| Previous Close | $3.88 |
| High | $3.97 |
| Low | $3.87 |
| Adjusted Open | $3.90 |
| Previous Adjusted Close | $3.88 |
| Adjusted High | $3.97 |
| Adjusted Low | $3.87 |
About The Real Brokerage Inc (REAX)
The Real Brokerage Inc
Invest in The Real Brokerage Inc (REAX)
Historical Stock Data for The Real Brokerage Inc (REAX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $3.90 | $3.97 | $3.87 | $3.88 | $3.88 | 797,655 |
| 2025-07-31 | $3.98 | $3.99 | $3.92 | $3.95 | $3.95 | 935,823 |
| 2025-07-30 | $4.08 | $4.11 | $3.95 | $3.98 | $3.98 | 973,570 |
| 2025-07-29 | $4.17 | $4.17 | $4.05 | $4.08 | $4.08 | 750,467 |
| 2025-07-28 | $4.14 | $4.15 | $4.07 | $4.12 | $4.12 | 513,668 |
| 2025-07-25 | $4.20 | $4.21 | $4.10 | $4.14 | $4.14 | 865,307 |
| 2025-07-24 | $4.27 | $4.29 | $4.15 | $4.20 | $4.20 | 733,890 |
| 2025-07-23 | $4.35 | $4.38 | $4.26 | $4.32 | $4.32 | 865,549 |
| 2025-07-22 | $4.15 | $4.41 | $4.12 | $4.34 | $4.34 | 1,472,881 |
| 2025-07-21 | $3.90 | $4.23 | $3.85 | $4.15 | $4.15 | 1,708,495 |
| 2025-07-18 | $3.97 | $3.97 | $3.81 | $3.84 | $3.84 | 1,193,568 |
| 2025-07-17 | $3.98 | $4.04 | $3.94 | $3.95 | $3.95 | 445,384 |
| 2025-07-16 | $3.95 | $3.99 | $3.88 | $3.98 | $3.98 | 756,315 |
| 2025-07-15 | $4.10 | $4.10 | $3.94 | $3.95 | $3.95 | 611,883 |
| 2025-07-14 | $4.01 | $4.09 | $3.96 | $4.06 | $4.06 | 644,658 |
| 2025-07-11 | $4.21 | $4.29 | $4.04 | $4.04 | $4.04 | 813,460 |
| 2025-07-10 | $4.22 | $4.30 | $4.19 | $4.26 | $4.26 | 651,854 |
| 2025-07-09 | $4.12 | $4.34 | $4.11 | $4.24 | $4.24 | 1,105,170 |
| 2025-07-08 | $4.09 | $4.19 | $4.07 | $4.11 | $4.11 | 569,388 |
| 2025-07-07 | $4.24 | $4.29 | $4.10 | $4.12 | $4.12 | 705,138 |
| 2025-07-03 | $4.26 | $4.37 | $4.26 | $4.29 | $4.29 | 344,024 |
| 2025-07-02 | $4.37 | $4.38 | $4.23 | $4.27 | $4.27 | 1,037,360 |
| 2025-07-01 | $4.46 | $4.54 | $4.36 | $4.39 | $4.39 | 775,950 |
| 2025-06-30 | $4.50 | $4.58 | $4.50 | $4.51 | $4.51 | 820,282 |
| 2025-06-27 | $4.41 | $4.62 | $4.35 | $4.50 | $4.50 | 3,562,711 |
| 2025-06-26 | $4.21 | $4.41 | $4.08 | $4.40 | $4.40 | 1,175,985 |
| 2025-06-25 | $4.20 | $4.43 | $4.20 | $4.29 | $4.29 | 1,687,307 |
| 2025-06-24 | $4.03 | $4.16 | $4.03 | $4.10 | $4.10 | 956,979 |
| 2025-06-23 | $3.95 | $4.07 | $3.93 | $4.02 | $4.02 | 1,150,626 |
| 2025-06-20 | $4.01 | $4.04 | $3.80 | $3.95 | $3.95 | 1,497,940 |
| 2025-06-18 | $3.98 | $4.06 | $3.95 | $3.96 | $3.96 | 1,077,085 |
| 2025-06-17 | $3.96 | $4.00 | $3.86 | $3.96 | $3.96 | 1,317,693 |
| 2025-06-16 | $4.11 | $4.16 | $4.00 | $4.01 | $4.01 | 801,241 |
| 2025-06-13 | $4.10 | $4.19 | $4.08 | $4.10 | $4.10 | 791,340 |
| 2025-06-12 | $4.14 | $4.23 | $4.13 | $4.16 | $4.16 | 760,939 |
| 2025-06-11 | $4.25 | $4.32 | $4.16 | $4.17 | $4.17 | 1,996,045 |
| 2025-06-10 | $4.22 | $4.29 | $4.20 | $4.25 | $4.25 | 667,014 |
| 2025-06-09 | $4.19 | $4.25 | $4.16 | $4.24 | $4.24 | 719,746 |
| 2025-06-06 | $4.14 | $4.22 | $4.04 | $4.20 | $4.20 | 1,197,150 |
| 2025-06-05 | $4.26 | $4.30 | $4.08 | $4.12 | $4.12 | 1,275,816 |
| 2025-06-04 | $4.40 | $4.42 | $4.24 | $4.26 | $4.26 | 717,608 |
| 2025-06-03 | $4.25 | $4.43 | $4.09 | $4.41 | $4.41 | 1,196,515 |
| 2025-06-02 | $4.20 | $4.35 | $4.12 | $4.27 | $4.27 | 1,342,103 |
| 2025-05-30 | $4.23 | $4.23 | $4.09 | $4.12 | $4.12 | 527,221 |
| 2025-05-29 | $4.17 | $4.28 | $4.14 | $4.19 | $4.19 | 691,698 |
| 2025-05-28 | $4.16 | $4.20 | $4.12 | $4.14 | $4.14 | 494,003 |
| 2025-05-27 | $4.16 | $4.25 | $4.14 | $4.16 | $4.16 | 613,827 |
| 2025-05-23 | $4.18 | $4.18 | $4.05 | $4.13 | $4.13 | 538,470 |
| 2025-05-22 | $4.15 | $4.21 | $4.10 | $4.11 | $4.11 | 540,711 |
| 2025-05-21 | $4.25 | $4.31 | $4.13 | $4.15 | $4.15 | 1,800,165 |
| 2025-05-20 | $4.28 | $4.40 | $4.25 | $4.30 | $4.30 | 1,457,961 |
| 2025-05-19 | $4.26 | $4.38 | $4.23 | $4.33 | $4.33 | 820,205 |
| 2025-05-16 | $4.34 | $4.39 | $4.28 | $4.33 | $4.33 | 4,475,997 |
| 2025-05-15 | $4.33 | $4.45 | $4.23 | $4.37 | $4.37 | 888,062 |
| 2025-05-14 | $4.34 | $4.39 | $4.29 | $4.34 | $4.34 | 623,469 |
| 2025-05-13 | $4.30 | $4.44 | $4.28 | $4.39 | $4.39 | 975,529 |
| 2025-05-12 | $4.25 | $4.39 | $4.17 | $4.27 | $4.27 | 1,068,404 |
| 2025-05-09 | $4.38 | $4.39 | $4.09 | $4.14 | $4.14 | 1,298,867 |
| 2025-05-08 | $4.66 | $4.68 | $4.19 | $4.32 | $4.32 | 1,065,724 |
| 2025-05-07 | $4.25 | $4.52 | $4.22 | $4.47 | $4.47 | 1,322,105 |
| 2025-05-06 | $4.11 | $4.35 | $4.05 | $4.23 | $4.23 | 651,457 |
| 2025-05-05 | $4.33 | $4.35 | $4.16 | $4.17 | $4.17 | 619,864 |
| 2025-05-02 | $4.42 | $4.48 | $4.37 | $4.38 | $4.38 | 348,163 |
| 2025-05-01 | $4.43 | $4.48 | $4.35 | $4.38 | $4.38 | 582,785 |
| 2025-04-30 | $4.47 | $4.48 | $4.39 | $4.41 | $4.41 | 472,526 |
| 2025-04-29 | $4.53 | $4.58 | $4.48 | $4.55 | $4.55 | 475,759 |
| 2025-04-28 | $4.57 | $4.61 | $4.47 | $4.56 | $4.56 | 439,919 |
| 2025-04-25 | $4.63 | $4.63 | $4.51 | $4.59 | $4.59 | 698,831 |
| 2025-04-24 | $4.64 | $4.72 | $4.41 | $4.65 | $4.65 | 1,231,798 |
| 2025-04-23 | $4.90 | $4.99 | $4.72 | $4.73 | $4.73 | 898,581 |
| 2025-04-22 | $4.50 | $4.70 | $4.50 | $4.66 | $4.66 | 667,450 |
| 2025-04-21 | $4.61 | $4.61 | $4.39 | $4.44 | $4.44 | 625,768 |
| 2025-04-17 | $4.62 | $4.73 | $4.51 | $4.67 | $4.67 | 665,040 |
| 2025-04-16 | $4.59 | $4.78 | $4.57 | $4.62 | $4.62 | 810,569 |
| 2025-04-15 | $4.45 | $4.75 | $4.45 | $4.70 | $4.70 | 1,025,744 |
| 2025-04-14 | $4.36 | $4.51 | $4.36 | $4.46 | $4.46 | 1,032,428 |
| 2025-04-11 | $4.26 | $4.40 | $4.19 | $4.32 | $4.32 | 737,097 |
| 2025-04-10 | $4.35 | $4.38 | $4.19 | $4.27 | $4.27 | 829,787 |
| 2025-04-09 | $4.18 | $4.54 | $4.12 | $4.46 | $4.46 | 1,282,157 |
| 2025-04-08 | $4.40 | $4.47 | $4.22 | $4.30 | $4.30 | 968,485 |
| 2025-04-07 | $3.98 | $4.46 | $3.96 | $4.33 | $4.33 | 1,243,447 |
| 2025-04-04 | $3.92 | $4.27 | $3.91 | $4.21 | $4.21 | 1,108,146 |
| 2025-04-03 | $3.94 | $4.15 | $3.90 | $4.12 | $4.12 | 1,119,749 |
| 2025-04-02 | $4.04 | $4.25 | $4.04 | $4.24 | $4.24 | 624,437 |
| 2025-04-01 | $4.06 | $4.24 | $3.98 | $4.12 | $4.12 | 625,312 |
| 2025-03-31 | $4.06 | $4.07 | $3.97 | $4.06 | $4.06 | 755,237 |
| 2025-03-28 | $4.24 | $4.28 | $4.12 | $4.14 | $4.14 | 712,692 |
| 2025-03-27 | $4.30 | $4.37 | $4.21 | $4.26 | $4.26 | 445,386 |
| 2025-03-26 | $4.50 | $4.57 | $4.28 | $4.32 | $4.32 | 608,408 |
| 2025-03-25 | $4.50 | $4.57 | $4.46 | $4.52 | $4.52 | 625,929 |
| 2025-03-24 | $4.48 | $4.55 | $4.46 | $4.50 | $4.50 | 1,303,597 |
| 2025-03-21 | $4.34 | $4.48 | $4.26 | $4.47 | $4.47 | 947,689 |
| 2025-03-20 | $4.40 | $4.45 | $4.31 | $4.41 | $4.41 | 1,368,060 |
| 2025-03-19 | $4.38 | $4.50 | $4.29 | $4.45 | $4.45 | 523,817 |
| 2025-03-18 | $4.50 | $4.58 | $4.31 | $4.38 | $4.38 | 791,540 |
| 2025-03-17 | $4.43 | $4.66 | $4.36 | $4.58 | $4.58 | 878,753 |
| 2025-03-14 | $4.39 | $4.53 | $4.37 | $4.44 | $4.44 | 621,721 |
| 2025-03-13 | $4.42 | $4.45 | $4.21 | $4.30 | $4.30 | 748,039 |
| 2025-03-12 | $4.40 | $4.50 | $4.29 | $4.46 | $4.46 | 926,889 |
| 2025-03-11 | $4.30 | $4.42 | $4.17 | $4.27 | $4.27 | 910,852 |
| 2025-03-10 | $4.42 | $4.55 | $4.21 | $4.33 | $4.33 | 1,502,550 |
| 2025-03-07 | $4.70 | $4.80 | $4.37 | $4.52 | $4.52 | 999,039 |
| 2025-03-06 | $5.12 | $5.26 | $4.68 | $4.73 | $4.73 | 1,849,431 |
| 2025-03-05 | $4.99 | $5.12 | $4.81 | $4.95 | $4.95 | 870,161 |
| 2025-03-04 | $4.64 | $5.00 | $4.60 | $4.88 | $4.88 | 952,275 |
| 2025-03-03 | $5.15 | $5.15 | $4.75 | $4.76 | $4.76 | 1,404,198 |
| 2025-02-28 | $5.00 | $5.17 | $4.93 | $5.16 | $5.16 | 975,827 |
| 2025-02-27 | $5.16 | $5.17 | $5.00 | $5.01 | $5.01 | 652,013 |
| 2025-02-26 | $5.13 | $5.29 | $5.10 | $5.16 | $5.16 | 592,708 |
| 2025-02-25 | $5.03 | $5.18 | $5.02 | $5.13 | $5.13 | 814,077 |
| 2025-02-24 | $5.24 | $5.29 | $5.00 | $5.02 | $5.02 | 997,935 |
| 2025-02-21 | $5.61 | $5.65 | $5.21 | $5.24 | $5.24 | 800,956 |
| 2025-02-20 | $5.51 | $5.57 | $5.33 | $5.51 | $5.51 | 1,001,050 |
| 2025-02-19 | $5.13 | $5.48 | $5.08 | $5.48 | $5.48 | 892,533 |
| 2025-02-18 | $5.24 | $5.26 | $5.06 | $5.17 | $5.17 | 766,146 |
| 2025-02-14 | $5.37 | $5.39 | $5.21 | $5.28 | $5.28 | 459,404 |
| 2025-02-13 | $5.34 | $5.37 | $5.20 | $5.37 | $5.37 | 532,133 |
| 2025-02-12 | $4.91 | $5.27 | $4.86 | $5.24 | $5.24 | 883,503 |
| 2025-02-11 | $5.31 | $5.44 | $5.17 | $5.18 | $5.18 | 683,040 |
| 2025-02-10 | $5.35 | $5.44 | $5.24 | $5.41 | $5.41 | 886,702 |
| 2025-02-07 | $5.39 | $5.49 | $5.25 | $5.28 | $5.28 | 1,066,237 |
| 2025-02-06 | $5.32 | $5.42 | $5.28 | $5.41 | $5.41 | 943,205 |
| 2025-02-05 | $5.02 | $5.30 | $5.02 | $5.30 | $5.30 | 1,436,920 |
| 2025-02-04 | $5.00 | $5.14 | $4.99 | $5.00 | $5.00 | 895,959 |
| 2025-02-03 | $4.91 | $5.08 | $4.81 | $5.00 | $5.00 | 1,545,794 |
| 2025-01-31 | $5.14 | $5.27 | $5.11 | $5.12 | $5.12 | 995,599 |
| 2025-01-30 | $5.04 | $5.18 | $4.98 | $5.15 | $5.15 | 699,133 |
| 2025-01-29 | $4.94 | $5.03 | $4.88 | $4.98 | $4.98 | 479,484 |
| 2025-01-28 | $4.79 | $5.01 | $4.78 | $4.99 | $4.99 | 626,238 |
| 2025-01-27 | $4.65 | $4.84 | $4.64 | $4.80 | $4.80 | 736,021 |
| 2025-01-24 | $4.70 | $4.87 | $4.70 | $4.77 | $4.77 | 591,233 |
| 2025-01-23 | $4.74 | $4.79 | $4.60 | $4.75 | $4.75 | 701,881 |
| 2025-01-22 | $4.60 | $4.82 | $4.52 | $4.72 | $4.72 | 985,062 |
| 2025-01-21 | $4.50 | $4.61 | $4.46 | $4.60 | $4.60 | 828,563 |
| 2025-01-17 | $4.52 | $4.69 | $4.47 | $4.54 | $4.54 | 863,920 |
| 2025-01-16 | $4.45 | $4.56 | $4.40 | $4.42 | $4.42 | 606,943 |
| 2025-01-15 | $4.30 | $4.63 | $4.30 | $4.46 | $4.46 | 1,096,913 |
| 2025-01-14 | $4.15 | $4.25 | $4.08 | $4.10 | $4.10 | 503,571 |
| 2025-01-13 | $4.16 | $4.20 | $3.98 | $4.15 | $4.15 | 955,104 |
| 2025-01-10 | $4.11 | $4.28 | $4.06 | $4.26 | $4.26 | 1,067,658 |
| 2025-01-08 | $4.19 | $4.29 | $4.05 | $4.20 | $4.20 | 961,511 |
| 2025-01-07 | $4.44 | $4.48 | $4.12 | $4.24 | $4.24 | 1,585,928 |
| 2025-01-06 | $4.55 | $4.63 | $4.34 | $4.44 | $4.44 | 1,030,688 |
| 2025-01-03 | $4.55 | $4.71 | $4.32 | $4.48 | $4.48 | 1,088,430 |
| 2025-01-02 | $4.60 | $4.70 | $4.51 | $4.60 | $4.60 | 850,057 |
| 2024-12-31 | $4.82 | $4.91 | $4.57 | $4.60 | $4.60 | 792,594 |
| 2024-12-30 | $4.68 | $4.90 | $4.58 | $4.82 | $4.82 | 506,701 |
| 2024-12-27 | $4.92 | $4.92 | $4.68 | $4.73 | $4.73 | 680,278 |
| 2024-12-26 | $4.72 | $4.92 | $4.72 | $4.82 | $4.82 | 501,156 |
| 2024-12-24 | $4.70 | $4.79 | $4.60 | $4.79 | $4.79 | 364,433 |
| 2024-12-23 | $4.73 | $4.74 | $4.50 | $4.67 | $4.67 | 881,015 |
| 2024-12-20 | $4.54 | $4.78 | $4.44 | $4.71 | $4.71 | 1,365,098 |
| 2024-12-19 | $4.75 | $4.86 | $4.60 | $4.61 | $4.61 | 996,180 |
| 2024-12-18 | $5.03 | $5.07 | $4.58 | $4.65 | $4.65 | 1,150,157 |
| 2024-12-17 | $5.00 | $5.01 | $4.83 | $4.98 | $4.98 | 1,035,889 |
| 2024-12-16 | $5.15 | $5.20 | $5.01 | $5.03 | $5.03 | 665,466 |
| 2024-12-13 | $5.17 | $5.25 | $5.09 | $5.16 | $5.16 | 913,384 |
| 2024-12-12 | $5.27 | $5.29 | $5.11 | $5.15 | $5.15 | 559,680 |
| 2024-12-11 | $5.19 | $5.35 | $5.17 | $5.28 | $5.28 | 747,943 |
| 2024-12-10 | $5.01 | $5.18 | $5.01 | $5.09 | $5.09 | 688,759 |
| 2024-12-09 | $5.31 | $5.46 | $5.03 | $5.05 | $5.05 | 711,239 |
| 2024-12-06 | $5.46 | $5.57 | $5.13 | $5.22 | $5.22 | 1,005,879 |
| 2024-12-05 | $5.21 | $5.50 | $5.21 | $5.43 | $5.43 | 948,425 |
| 2024-12-04 | $5.23 | $5.25 | $5.12 | $5.24 | $5.24 | 648,229 |
| 2024-12-03 | $5.26 | $5.40 | $5.15 | $5.23 | $5.23 | 672,537 |
| 2024-12-02 | $5.27 | $5.50 | $5.24 | $5.43 | $5.43 | 797,197 |
| 2024-11-29 | $5.36 | $5.44 | $5.25 | $5.26 | $5.26 | 323,067 |
| 2024-11-27 | $5.45 | $5.56 | $5.33 | $5.35 | $5.35 | 491,141 |
| 2024-11-26 | $5.46 | $5.54 | $5.26 | $5.39 | $5.39 | 680,856 |
| 2024-11-25 | $5.40 | $5.56 | $5.37 | $5.49 | $5.49 | 1,632,727 |
| 2024-11-22 | $5.22 | $5.41 | $5.14 | $5.34 | $5.34 | 874,089 |
| 2024-11-21 | $4.95 | $5.29 | $4.93 | $5.22 | $5.22 | 979,155 |
| 2024-11-20 | $4.93 | $5.00 | $4.84 | $4.93 | $4.93 | 508,729 |
| 2024-11-19 | $4.85 | $5.06 | $4.78 | $4.96 | $4.96 | 918,315 |
| 2024-11-18 | $4.95 | $5.00 | $4.72 | $4.84 | $4.84 | 1,018,793 |
| 2024-11-15 | $5.24 | $5.24 | $4.93 | $4.95 | $4.95 | 1,064,480 |
| 2024-11-14 | $5.25 | $5.34 | $5.13 | $5.17 | $5.17 | 834,919 |
| 2024-11-13 | $5.54 | $5.55 | $5.20 | $5.26 | $5.26 | 991,454 |
| 2024-11-12 | $5.84 | $5.94 | $5.48 | $5.51 | $5.51 | 881,630 |
| 2024-11-11 | $6.40 | $6.43 | $5.86 | $5.96 | $5.96 | 1,299,035 |
| 2024-11-08 | $6.40 | $6.61 | $6.24 | $6.50 | $6.50 | 1,704,317 |
| 2024-11-07 | $5.72 | $6.45 | $5.51 | $6.23 | $6.23 | 2,088,214 |
| 2024-11-06 | $5.65 | $5.88 | $5.44 | $5.64 | $5.64 | 998,417 |
| 2024-11-05 | $5.28 | $5.51 | $5.28 | $5.48 | $5.48 | 474,515 |
| 2024-11-04 | $5.34 | $5.44 | $5.25 | $5.30 | $5.30 | 546,331 |
| 2024-11-01 | $5.49 | $5.68 | $5.33 | $5.33 | $5.33 | 509,745 |
| 2024-10-31 | $5.59 | $5.68 | $5.38 | $5.46 | $5.46 | 564,082 |
| 2024-10-30 | $5.32 | $5.75 | $5.32 | $5.64 | $5.64 | 629,099 |
| 2024-10-29 | $5.35 | $5.45 | $5.30 | $5.35 | $5.35 | 302,116 |
| 2024-10-28 | $5.13 | $5.47 | $5.13 | $5.39 | $5.39 | 565,907 |
| 2024-10-25 | $5.16 | $5.27 | $5.10 | $5.13 | $5.13 | 486,944 |
| 2024-10-24 | $5.18 | $5.29 | $5.14 | $5.16 | $5.16 | 308,388 |
| 2024-10-23 | $5.31 | $5.42 | $5.14 | $5.18 | $5.18 | 510,814 |
| 2024-10-22 | $5.14 | $5.37 | $5.14 | $5.33 | $5.33 | 356,523 |
| 2024-10-21 | $5.08 | $5.26 | $5.08 | $5.16 | $5.16 | 363,427 |
| 2024-10-18 | $5.20 | $5.29 | $5.07 | $5.14 | $5.14 | 542,501 |
| 2024-10-17 | $5.31 | $5.35 | $5.06 | $5.20 | $5.20 | 566,113 |
| 2024-10-16 | $5.42 | $5.47 | $5.36 | $5.40 | $5.40 | 435,637 |
| 2024-10-15 | $5.26 | $5.52 | $5.25 | $5.40 | $5.40 | 560,972 |
| 2024-10-14 | $5.16 | $5.28 | $5.16 | $5.24 | $5.24 | 361,289 |
| 2024-10-11 | $5.06 | $5.19 | $5.06 | $5.16 | $5.16 | 393,062 |
| 2024-10-10 | $5.24 | $5.27 | $5.00 | $5.04 | $5.04 | 904,885 |
| 2024-10-09 | $5.31 | $5.40 | $5.25 | $5.32 | $5.32 | 426,337 |
| 2024-10-08 | $5.23 | $5.43 | $5.20 | $5.35 | $5.35 | 561,921 |
| 2024-10-07 | $5.71 | $5.71 | $5.18 | $5.20 | $5.20 | 786,621 |
| 2024-10-04 | $5.72 | $5.85 | $5.69 | $5.75 | $5.75 | 513,712 |
| 2024-10-03 | $5.60 | $5.79 | $5.55 | $5.61 | $5.61 | 380,595 |
| 2024-10-02 | $5.56 | $5.91 | $5.56 | $5.68 | $5.68 | 596,591 |
| 2024-10-01 | $5.50 | $5.66 | $5.47 | $5.55 | $5.55 | 501,883 |
| 2024-09-30 | $5.49 | $5.60 | $5.45 | $5.55 | $5.55 | 447,160 |
| 2024-09-27 | $5.66 | $5.67 | $5.51 | $5.53 | $5.53 | 322,387 |
| 2024-09-26 | $5.69 | $5.69 | $5.53 | $5.62 | $5.62 | 555,339 |
| 2024-09-25 | $5.64 | $5.64 | $5.51 | $5.60 | $5.60 | 432,594 |
| 2024-09-24 | $5.60 | $5.62 | $5.46 | $5.61 | $5.61 | 407,415 |
| 2024-09-23 | $5.75 | $5.78 | $5.45 | $5.60 | $5.60 | 440,894 |
| 2024-09-20 | $5.79 | $5.82 | $5.65 | $5.73 | $5.73 | 991,384 |
| 2024-09-19 | $5.67 | $5.84 | $5.67 | $5.78 | $5.78 | 465,137 |
| 2024-09-18 | $5.88 | $5.88 | $5.56 | $5.57 | $5.57 | 954,332 |
| 2024-09-17 | $5.86 | $5.98 | $5.78 | $5.87 | $5.87 | 617,897 |
| 2024-09-16 | $5.98 | $5.98 | $5.73 | $5.86 | $5.86 | 622,078 |
| 2024-09-13 | $5.67 | $5.84 | $5.55 | $5.81 | $5.81 | 904,462 |
| 2024-09-12 | $5.52 | $5.63 | $5.45 | $5.63 | $5.63 | 520,665 |
| 2024-09-11 | $5.39 | $5.56 | $5.35 | $5.48 | $5.48 | 519,777 |
| 2024-09-10 | $5.55 | $5.61 | $5.39 | $5.45 | $5.45 | 571,714 |
| 2024-09-09 | $5.46 | $5.62 | $5.46 | $5.51 | $5.51 | 460,994 |
| 2024-09-06 | $5.60 | $5.66 | $5.38 | $5.47 | $5.47 | 826,053 |
| 2024-09-05 | $5.84 | $5.90 | $5.61 | $5.69 | $5.69 | 999,501 |
| 2024-09-04 | $5.90 | $6.00 | $5.82 | $5.83 | $5.83 | 623,907 |
| 2024-09-03 | $6.16 | $6.26 | $5.91 | $5.93 | $5.93 | 703,196 |
| 2024-08-30 | $6.40 | $6.41 | $6.13 | $6.23 | $6.23 | 655,990 |
| 2024-08-29 | $6.47 | $6.56 | $6.31 | $6.35 | $6.35 | 991,825 |
| 2024-08-28 | $6.47 | $6.55 | $6.29 | $6.47 | $6.47 | 762,615 |
| 2024-08-27 | $6.41 | $6.50 | $6.34 | $6.50 | $6.50 | 515,692 |
| 2024-08-26 | $6.67 | $6.67 | $6.40 | $6.50 | $6.50 | 1,207,809 |
| 2024-08-23 | $6.08 | $6.75 | $6.08 | $6.66 | $6.66 | 2,287,734 |
| 2024-08-22 | $6.10 | $6.39 | $6.03 | $6.07 | $6.07 | 851,694 |
| 2024-08-21 | $6.23 | $6.31 | $6.13 | $6.14 | $6.14 | 497,067 |
| 2024-08-20 | $6.36 | $6.38 | $6.15 | $6.19 | $6.19 | 701,985 |
| 2024-08-19 | $6.51 | $6.64 | $6.23 | $6.40 | $6.40 | 1,089,998 |
| 2024-08-16 | $6.10 | $6.56 | $6.08 | $6.49 | $6.49 | 1,887,006 |
| 2024-08-15 | $5.95 | $6.23 | $5.89 | $6.10 | $6.10 | 1,946,408 |
| 2024-08-14 | $5.85 | $6.00 | $5.77 | $5.95 | $5.95 | 938,292 |
| 2024-08-13 | $5.75 | $5.95 | $5.74 | $5.83 | $5.83 | 778,444 |
| 2024-08-12 | $5.88 | $5.92 | $5.58 | $5.72 | $5.72 | 1,183,896 |
| 2024-08-09 | $5.90 | $6.03 | $5.59 | $5.92 | $5.92 | 2,084,482 |
| 2024-08-08 | $5.57 | $6.05 | $5.57 | $5.95 | $5.95 | 1,270,157 |
| 2024-08-07 | $5.98 | $6.20 | $5.23 | $5.45 | $5.45 | 2,075,048 |
| 2024-08-06 | $5.21 | $5.59 | $5.10 | $5.46 | $5.46 | 1,194,763 |
| 2024-08-05 | $5.14 | $5.40 | $5.01 | $5.27 | $5.27 | 1,643,633 |
| 2024-08-02 | $5.52 | $5.73 | $5.41 | $5.56 | $5.56 | 802,605 |
| 2024-08-01 | $5.97 | $6.04 | $5.57 | $5.71 | $5.71 | 827,371 |
| 2024-07-31 | $5.90 | $6.11 | $5.89 | $5.95 | $5.95 | 818,231 |
| 2024-07-30 | $5.75 | $6.00 | $5.72 | $5.98 | $5.98 | 773,016 |
| 2024-07-29 | $5.82 | $5.99 | $5.70 | $5.76 | $5.76 | 737,597 |
| 2024-07-26 | $5.77 | $5.96 | $5.70 | $5.81 | $5.81 | 623,306 |
| 2024-07-25 | $5.70 | $5.81 | $5.59 | $5.63 | $5.63 | 949,523 |
| 2024-07-24 | $5.86 | $6.03 | $5.67 | $5.73 | $5.73 | 917,978 |
| 2024-07-23 | $6.00 | $6.06 | $5.86 | $5.95 | $5.95 | 768,470 |
| 2024-07-22 | $5.80 | $6.03 | $5.71 | $5.94 | $5.94 | 1,248,810 |
| 2024-07-19 | $5.42 | $5.82 | $5.39 | $5.78 | $5.78 | 859,897 |
| 2024-07-18 | $5.71 | $5.82 | $5.39 | $5.42 | $5.42 | 1,043,708 |
| 2024-07-17 | $5.60 | $5.72 | $5.43 | $5.68 | $5.68 | 880,733 |
| 2024-07-16 | $5.40 | $5.72 | $5.32 | $5.67 | $5.67 | 1,650,510 |
| 2024-07-15 | $5.35 | $5.54 | $5.14 | $5.50 | $5.50 | 1,670,777 |
| 2024-07-12 | $5.29 | $5.42 | $5.10 | $5.39 | $5.39 | 999,447 |
| 2024-07-11 | $5.30 | $5.42 | $5.13 | $5.28 | $5.28 | 1,659,661 |
| 2024-07-10 | $4.96 | $5.41 | $4.96 | $5.22 | $5.22 | 2,115,365 |
| 2024-07-09 | $4.57 | $4.95 | $4.57 | $4.93 | $4.93 | 945,348 |
| 2024-07-08 | $4.48 | $4.59 | $4.37 | $4.58 | $4.58 | 641,118 |
| 2024-07-05 | $4.31 | $4.49 | $4.26 | $4.49 | $4.49 | 639,374 |
| 2024-07-03 | $4.29 | $4.42 | $4.16 | $4.35 | $4.35 | 338,139 |
| 2024-07-02 | $4.35 | $4.59 | $4.28 | $4.30 | $4.30 | 824,048 |
| 2024-07-01 | $4.04 | $4.40 | $3.97 | $4.40 | $4.40 | 1,071,370 |
| 2024-06-28 | $3.92 | $4.18 | $3.76 | $4.06 | $4.06 | 13,719,743 |
| 2024-06-27 | $3.80 | $4.16 | $3.75 | $3.91 | $3.91 | 833,329 |
| 2024-06-26 | $3.72 | $3.88 | $3.55 | $3.86 | $3.86 | 755,050 |
| 2024-06-25 | $3.82 | $3.89 | $3.69 | $3.73 | $3.73 | 947,898 |
| 2024-06-24 | $3.82 | $3.97 | $3.73 | $3.81 | $3.81 | 567,932 |
| 2024-06-21 | $3.79 | $3.85 | $3.71 | $3.82 | $3.82 | 407,066 |
| 2024-06-20 | $3.85 | $3.96 | $3.68 | $3.73 | $3.73 | 585,428 |
| 2024-06-18 | $3.97 | $4.02 | $3.70 | $3.85 | $3.85 | 825,052 |
| 2024-06-17 | $4.03 | $4.15 | $3.94 | $3.99 | $3.99 | 669,010 |
| 2024-06-14 | $4.17 | $4.30 | $4.04 | $4.05 | $4.05 | 480,857 |
| 2024-06-13 | $4.27 | $4.42 | $4.17 | $4.20 | $4.20 | 459,094 |
| 2024-06-12 | $4.32 | $4.45 | $4.29 | $4.31 | $4.31 | 678,455 |
| 2024-06-11 | $4.28 | $4.33 | $4.06 | $4.29 | $4.29 | 569,451 |
| 2024-06-10 | $4.45 | $4.48 | $4.28 | $4.31 | $4.31 | 523,696 |
| 2024-06-07 | $4.50 | $4.63 | $4.41 | $4.46 | $4.46 | 289,088 |
| 2024-06-06 | $4.61 | $4.77 | $4.53 | $4.54 | $4.54 | 347,862 |
| 2024-06-05 | $4.45 | $4.56 | $4.34 | $4.53 | $4.53 | 428,687 |
| 2024-06-04 | $4.50 | $4.51 | $4.22 | $4.30 | $4.30 | 760,821 |
| 2024-06-03 | $4.80 | $4.88 | $4.47 | $4.55 | $4.55 | 686,078 |
| 2024-05-31 | $4.84 | $4.87 | $4.69 | $4.80 | $4.80 | 595,609 |
| 2024-05-30 | $4.65 | $4.86 | $4.65 | $4.81 | $4.81 | 617,199 |
| 2024-05-29 | $4.71 | $4.84 | $4.56 | $4.67 | $4.67 | 555,541 |
| 2024-05-28 | $4.85 | $4.99 | $4.70 | $4.75 | $4.75 | 974,935 |
| 2024-05-24 | $4.77 | $4.96 | $4.71 | $4.86 | $4.86 | 539,711 |
| 2024-05-23 | $4.85 | $4.90 | $4.70 | $4.74 | $4.74 | 512,582 |
| 2024-05-22 | $4.78 | $4.93 | $4.70 | $4.79 | $4.79 | 482,724 |
| 2024-05-21 | $5.00 | $5.03 | $4.66 | $4.79 | $4.79 | 666,423 |
| 2024-05-20 | $5.00 | $5.07 | $4.96 | $5.05 | $5.05 | 565,726 |
| 2024-05-17 | $4.94 | $5.08 | $4.88 | $5.00 | $5.00 | 539,761 |
| 2024-05-16 | $5.00 | $5.20 | $4.95 | $4.97 | $4.97 | 1,040,981 |
| 2024-05-15 | $5.01 | $5.01 | $4.76 | $5.00 | $5.00 | 1,002,295 |
| 2024-05-14 | $4.80 | $4.87 | $4.73 | $4.80 | $4.80 | 407,549 |
| 2024-05-13 | $4.80 | $4.90 | $4.71 | $4.81 | $4.81 | 513,335 |
| 2024-05-10 | $4.80 | $4.95 | $4.66 | $4.76 | $4.76 | 630,481 |
| 2024-05-09 | $5.02 | $5.15 | $4.83 | $4.90 | $4.90 | 897,917 |
| 2024-05-08 | $4.76 | $5.32 | $4.76 | $4.98 | $4.98 | 1,398,042 |
| 2024-05-07 | $4.50 | $5.32 | $4.44 | $5.11 | $5.11 | 4,037,172 |
| 2024-05-06 | $4.07 | $4.26 | $4.02 | $4.18 | $4.18 | 835,390 |
| 2024-05-03 | $4.16 | $4.22 | $3.94 | $4.07 | $4.07 | 639,567 |
| 2024-05-02 | $4.06 | $4.13 | $3.96 | $4.06 | $4.06 | 705,946 |
| 2024-05-01 | $3.84 | $4.09 | $3.77 | $3.99 | $3.99 | 578,511 |
| 2024-04-30 | $3.67 | $3.95 | $3.66 | $3.86 | $3.86 | 452,182 |
| 2024-04-29 | $3.71 | $3.89 | $3.67 | $3.71 | $3.71 | 358,497 |
| 2024-04-26 | $3.72 | $3.94 | $3.68 | $3.83 | $3.83 | 422,195 |
| 2024-04-25 | $3.76 | $3.83 | $3.65 | $3.70 | $3.70 | 475,101 |
| 2024-04-24 | $3.73 | $3.89 | $3.71 | $3.84 | $3.84 | 604,405 |
| 2024-04-23 | $3.47 | $3.92 | $3.46 | $3.73 | $3.73 | 697,914 |
| 2024-04-22 | $3.35 | $3.63 | $3.35 | $3.48 | $3.48 | 437,164 |
| 2024-04-19 | $3.34 | $3.64 | $3.25 | $3.40 | $3.40 | 619,425 |
| 2024-04-18 | $3.35 | $3.41 | $3.02 | $3.34 | $3.34 | 1,181,279 |
| 2024-04-17 | $3.67 | $3.72 | $3.28 | $3.36 | $3.36 | 882,647 |
| 2024-04-16 | $3.66 | $3.95 | $3.58 | $3.73 | $3.73 | 805,921 |
| 2024-04-15 | $4.15 | $4.15 | $3.69 | $3.73 | $3.73 | 909,520 |
| 2024-04-12 | $4.25 | $4.41 | $4.14 | $4.16 | $4.16 | 774,878 |
| 2024-04-11 | $4.39 | $4.39 | $4.04 | $4.31 | $4.31 | 585,663 |
| 2024-04-10 | $4.29 | $4.49 | $4.02 | $4.19 | $4.19 | 780,059 |
| 2024-04-09 | $4.24 | $4.58 | $4.09 | $4.35 | $4.35 | 1,170,069 |
| 2024-04-08 | $4.17 | $4.27 | $3.73 | $4.24 | $4.24 | 1,260,411 |
| 2024-04-05 | $3.72 | $4.29 | $3.69 | $4.09 | $4.09 | 1,997,419 |
| 2024-04-04 | $3.38 | $3.99 | $3.27 | $3.78 | $3.78 | 2,391,740 |
| 2024-04-03 | $3.08 | $3.40 | $3.08 | $3.38 | $3.38 | 586,481 |
| 2024-04-02 | $3.09 | $3.21 | $3.04 | $3.09 | $3.09 | 305,296 |
| 2024-04-01 | $3.09 | $3.24 | $3.01 | $3.12 | $3.12 | 377,871 |
| 2024-03-28 | $3.06 | $3.12 | $3.03 | $3.12 | $3.12 | 253,664 |
| 2024-03-27 | $3.02 | $3.10 | $2.97 | $3.03 | $3.03 | 329,719 |
| 2024-03-26 | $2.95 | $3.10 | $2.90 | $3.00 | $3.00 | 278,950 |
| 2024-03-25 | $2.97 | $3.03 | $2.91 | $2.96 | $2.96 | 282,861 |
| 2024-03-22 | $2.97 | $3.00 | $2.90 | $2.92 | $2.92 | 222,108 |
| 2024-03-21 | $2.88 | $3.01 | $2.81 | $2.95 | $2.95 | 289,262 |
| 2024-03-20 | $2.78 | $2.98 | $2.75 | $2.84 | $2.84 | 352,824 |
| 2024-03-19 | $2.68 | $2.84 | $2.54 | $2.78 | $2.78 | 435,431 |
| 2024-03-18 | $2.94 | $3.03 | $2.46 | $2.70 | $2.70 | 1,734,335 |
| 2024-03-15 | $3.18 | $3.24 | $2.93 | $3.04 | $3.04 | 606,994 |
| 2024-03-14 | $3.24 | $3.30 | $3.16 | $3.21 | $3.21 | 324,287 |
| 2024-03-13 | $3.27 | $3.38 | $3.23 | $3.23 | $3.23 | 254,021 |
| 2024-03-12 | $3.30 | $3.37 | $3.22 | $3.30 | $3.30 | 390,837 |
| 2024-03-11 | $3.39 | $3.50 | $3.27 | $3.30 | $3.30 | 745,739 |
| 2024-03-08 | $3.42 | $3.52 | $3.30 | $3.39 | $3.39 | 578,632 |
| 2024-03-07 | $3.05 | $3.60 | $3.03 | $3.43 | $3.43 | 2,225,920 |
| 2024-03-06 | $2.92 | $2.97 | $2.77 | $2.84 | $2.84 | 313,159 |
| 2024-03-05 | $2.94 | $2.96 | $2.85 | $2.87 | $2.87 | 198,160 |
| 2024-03-04 | $3.00 | $3.02 | $2.91 | $2.94 | $2.94 | 137,530 |
| 2024-03-01 | $2.91 | $3.01 | $2.89 | $2.98 | $2.98 | 229,658 |
| 2024-02-29 | $2.96 | $3.01 | $2.90 | $2.92 | $2.92 | 238,638 |
| 2024-02-28 | $3.02 | $3.02 | $2.91 | $2.93 | $2.93 | 95,508 |
| 2024-02-27 | $3.09 | $3.09 | $2.90 | $2.95 | $2.95 | 170,524 |
| 2024-02-26 | $2.85 | $3.00 | $2.85 | $3.00 | $3.00 | 296,438 |
| 2024-02-23 | $2.89 | $2.97 | $2.84 | $2.89 | $2.89 | 131,873 |
| 2024-02-22 | $2.98 | $2.98 | $2.83 | $2.87 | $2.87 | 232,699 |
| 2024-02-21 | $2.85 | $2.98 | $2.85 | $2.89 | $2.89 | 131,540 |
| 2024-02-20 | $3.03 | $3.25 | $2.85 | $2.88 | $2.88 | 488,563 |
| 2024-02-16 | $2.96 | $3.23 | $2.89 | $3.07 | $3.07 | 843,627 |
| 2024-02-15 | $2.87 | $2.98 | $2.81 | $2.96 | $2.96 | 250,849 |
| 2024-02-14 | $2.86 | $2.90 | $2.80 | $2.86 | $2.86 | 306,587 |
| 2024-02-13 | $2.85 | $2.94 | $2.72 | $2.81 | $2.81 | 353,082 |
| 2024-02-12 | $2.89 | $3.00 | $2.83 | $2.86 | $2.86 | 424,279 |
| 2024-02-09 | $2.94 | $3.00 | $2.87 | $2.97 | $2.97 | 327,560 |
| 2024-02-08 | $3.10 | $3.10 | $2.65 | $2.98 | $2.98 | 549,356 |
| 2024-02-07 | $2.90 | $3.10 | $2.89 | $3.03 | $3.03 | 882,119 |
| 2024-02-06 | $2.88 | $2.90 | $2.85 | $2.89 | $2.89 | 195,386 |
| 2024-02-05 | $2.90 | $2.90 | $2.81 | $2.88 | $2.88 | 241,429 |
| 2024-02-02 | $2.90 | $2.90 | $2.83 | $2.90 | $2.90 | 251,453 |
| 2024-02-01 | $2.93 | $2.98 | $2.88 | $2.91 | $2.91 | 185,599 |
| 2024-01-31 | $2.97 | $3.00 | $2.82 | $2.85 | $2.85 | 299,796 |
| 2024-01-30 | $2.99 | $3.05 | $2.88 | $2.95 | $2.95 | 432,211 |
| 2024-01-29 | $2.65 | $2.99 | $2.59 | $2.94 | $2.94 | 801,239 |
| 2024-01-26 | $2.92 | $2.97 | $2.57 | $2.59 | $2.59 | 433,393 |
| 2024-01-25 | $2.81 | $3.13 | $2.75 | $2.82 | $2.82 | 929,310 |
| 2024-01-24 | $2.69 | $2.83 | $2.60 | $2.73 | $2.73 | 631,270 |
| 2024-01-23 | $2.57 | $2.73 | $2.46 | $2.70 | $2.70 | 610,657 |
| 2024-01-22 | $2.45 | $2.59 | $2.42 | $2.59 | $2.59 | 524,762 |
| 2024-01-19 | $2.23 | $2.48 | $2.16 | $2.39 | $2.39 | 414,120 |
| 2024-01-18 | $2.58 | $2.68 | $2.14 | $2.23 | $2.23 | 866,394 |
| 2024-01-17 | $2.35 | $2.60 | $2.33 | $2.50 | $2.50 | 571,198 |
| 2024-01-16 | $2.31 | $2.40 | $2.12 | $2.35 | $2.35 | 741,379 |
| 2024-01-12 | $2.10 | $2.24 | $1.96 | $2.23 | $2.23 | 1,400,491 |
| 2024-01-11 | $1.83 | $2.13 | $1.83 | $2.07 | $2.07 | 523,768 |
| 2024-01-10 | $1.77 | $1.86 | $1.75 | $1.81 | $1.81 | 159,302 |
| 2024-01-09 | $1.77 | $1.89 | $1.71 | $1.82 | $1.82 | 95,840 |
| 2024-01-08 | $1.77 | $1.80 | $1.71 | $1.77 | $1.77 | 125,527 |
| 2024-01-05 | $1.79 | $1.83 | $1.75 | $1.77 | $1.77 | 252,820 |
| 2024-01-04 | $1.65 | $1.79 | $1.62 | $1.79 | $1.79 | 173,862 |
| 2024-01-03 | $1.57 | $1.68 | $1.54 | $1.65 | $1.65 | 189,964 |
| 2024-01-02 | $1.59 | $1.65 | $1.52 | $1.54 | $1.54 | 117,525 |
| 2023-12-29 | $1.59 | $1.65 | $1.54 | $1.60 | $1.60 | 57,551 |
| 2023-12-28 | $1.56 | $1.63 | $1.56 | $1.60 | $1.60 | 74,418 |
| 2023-12-27 | $1.57 | $1.59 | $1.51 | $1.56 | $1.56 | 57,671 |
| 2023-12-26 | $1.52 | $1.57 | $1.46 | $1.56 | $1.56 | 62,509 |
| 2023-12-22 | $1.58 | $1.58 | $1.46 | $1.51 | $1.51 | 198,957 |
| 2023-12-21 | $1.61 | $1.61 | $1.53 | $1.54 | $1.54 | 121,549 |
| 2023-12-20 | $1.62 | $1.65 | $1.59 | $1.61 | $1.61 | 144,624 |
| 2023-12-19 | $1.61 | $1.70 | $1.60 | $1.61 | $1.61 | 90,886 |
| 2023-12-18 | $1.61 | $1.68 | $1.56 | $1.64 | $1.64 | 215,689 |
| 2023-12-15 | $1.51 | $1.70 | $1.51 | $1.65 | $1.65 | 189,439 |
| 2023-12-14 | $1.48 | $1.62 | $1.47 | $1.48 | $1.48 | 222,786 |
| 2023-12-13 | $1.34 | $1.52 | $1.34 | $1.48 | $1.48 | 269,481 |
| 2023-12-12 | $1.35 | $1.37 | $1.32 | $1.36 | $1.36 | 85,550 |
| 2023-12-11 | $1.36 | $1.36 | $1.30 | $1.33 | $1.33 | 79,216 |
| 2023-12-08 | $1.33 | $1.34 | $1.28 | $1.31 | $1.31 | 160,675 |
| 2023-12-07 | $1.34 | $1.36 | $1.33 | $1.33 | $1.33 | 52,554 |
| 2023-12-06 | $1.35 | $1.38 | $1.35 | $1.37 | $1.37 | 59,929 |
| 2023-12-05 | $1.36 | $1.39 | $1.34 | $1.36 | $1.36 | 47,962 |
| 2023-12-04 | $1.36 | $1.41 | $1.36 | $1.38 | $1.38 | 59,202 |
| 2023-12-01 | $1.36 | $1.41 | $1.36 | $1.37 | $1.37 | 64,718 |
| 2023-11-30 | $1.41 | $1.48 | $1.36 | $1.39 | $1.39 | 119,266 |
| 2023-11-29 | $1.40 | $1.47 | $1.40 | $1.40 | $1.40 | 69,024 |
| 2023-11-28 | $1.43 | $1.45 | $1.40 | $1.44 | $1.44 | 61,421 |
| 2023-11-27 | $1.42 | $1.45 | $1.36 | $1.41 | $1.41 | 88,360 |
| 2023-11-24 | $1.43 | $1.45 | $1.42 | $1.45 | $1.45 | 43,415 |
| 2023-11-22 | $1.36 | $1.43 | $1.36 | $1.40 | $1.40 | 93,683 |
| 2023-11-21 | $1.34 | $1.41 | $1.32 | $1.38 | $1.38 | 59,431 |
| 2023-11-20 | $1.36 | $1.41 | $1.30 | $1.32 | $1.32 | 73,822 |
| 2023-11-17 | $1.37 | $1.42 | $1.37 | $1.39 | $1.39 | 69,871 |
| 2023-11-16 | $1.38 | $1.42 | $1.36 | $1.38 | $1.38 | 69,653 |
| 2023-11-15 | $1.42 | $1.43 | $1.30 | $1.34 | $1.34 | 163,246 |
| 2023-11-14 | $1.42 | $1.50 | $1.41 | $1.42 | $1.42 | 89,356 |
| 2023-11-13 | $1.47 | $1.48 | $1.40 | $1.40 | $1.40 | 99,047 |
| 2023-11-10 | $1.43 | $1.55 | $1.40 | $1.47 | $1.47 | 176,553 |
| 2023-11-09 | $1.46 | $1.52 | $1.38 | $1.40 | $1.40 | 297,386 |
| 2023-11-08 | $1.50 | $1.54 | $1.38 | $1.52 | $1.52 | 205,819 |
| 2023-11-07 | $1.41 | $1.53 | $1.31 | $1.45 | $1.45 | 133,445 |
| 2023-11-06 | $1.50 | $1.53 | $1.40 | $1.40 | $1.40 | 190,214 |
| 2023-11-03 | $1.42 | $1.52 | $1.42 | $1.50 | $1.50 | 78,020 |
| 2023-11-02 | $1.45 | $1.53 | $1.43 | $1.43 | $1.43 | 180,360 |
| 2023-11-01 | $1.40 | $1.49 | $1.40 | $1.47 | $1.47 | 57,550 |
| 2023-10-31 | $1.43 | $1.48 | $1.36 | $1.38 | $1.38 | 126,547 |
| 2023-10-30 | $1.42 | $1.50 | $1.42 | $1.45 | $1.45 | 78,229 |
| 2023-10-27 | $1.42 | $1.50 | $1.42 | $1.43 | $1.43 | 100,607 |
| 2023-10-26 | $1.44 | $1.47 | $1.42 | $1.44 | $1.44 | 44,741 |
| 2023-10-25 | $1.44 | $1.47 | $1.40 | $1.45 | $1.45 | 60,205 |
| 2023-10-24 | $1.50 | $1.50 | $1.41 | $1.45 | $1.45 | 89,366 |
| 2023-10-23 | $1.48 | $1.50 | $1.40 | $1.47 | $1.47 | 158,742 |
| 2023-10-20 | $1.49 | $1.52 | $1.48 | $1.48 | $1.48 | 55,249 |
| 2023-10-19 | $1.53 | $1.53 | $1.44 | $1.50 | $1.50 | 70,656 |
| 2023-10-18 | $1.50 | $1.55 | $1.47 | $1.53 | $1.53 | 76,062 |
| 2023-10-17 | $1.42 | $1.50 | $1.40 | $1.48 | $1.48 | 81,716 |
| 2023-10-16 | $1.47 | $1.56 | $1.40 | $1.40 | $1.40 | 81,034 |
| 2023-10-13 | $1.51 | $1.55 | $1.49 | $1.49 | $1.49 | 50,509 |
| 2023-10-12 | $1.49 | $1.59 | $1.49 | $1.51 | $1.51 | 47,906 |
| 2023-10-11 | $1.51 | $1.53 | $1.43 | $1.50 | $1.50 | 81,258 |
| 2023-10-10 | $1.49 | $1.60 | $1.45 | $1.47 | $1.47 | 98,034 |
| 2023-10-09 | $1.50 | $1.57 | $1.47 | $1.47 | $1.47 | 63,142 |
| 2023-10-06 | $1.53 | $1.60 | $1.50 | $1.59 | $1.59 | 56,587 |
| 2023-10-05 | $1.46 | $1.63 | $1.46 | $1.54 | $1.54 | 66,260 |
| 2023-10-04 | $1.55 | $1.67 | $1.50 | $1.50 | $1.50 | 86,901 |
| 2023-10-03 | $1.45 | $1.60 | $1.45 | $1.59 | $1.59 | 59,760 |
| 2023-10-02 | $1.47 | $1.52 | $1.41 | $1.47 | $1.47 | 97,363 |
| 2023-09-29 | $1.48 | $1.53 | $1.37 | $1.45 | $1.45 | 159,396 |
| 2023-09-28 | $1.57 | $1.62 | $1.47 | $1.49 | $1.49 | 108,402 |
| 2023-09-27 | $1.57 | $1.62 | $1.55 | $1.57 | $1.57 | 85,068 |
| 2023-09-26 | $1.60 | $1.65 | $1.52 | $1.58 | $1.58 | 113,787 |
| 2023-09-25 | $1.58 | $1.67 | $1.58 | $1.59 | $1.59 | 23,188 |
| 2023-09-22 | $1.62 | $1.63 | $1.55 | $1.59 | $1.59 | 135,345 |
| 2023-09-21 | $1.62 | $1.71 | $1.60 | $1.60 | $1.60 | 144,247 |
| 2023-09-20 | $1.69 | $1.73 | $1.62 | $1.68 | $1.68 | 38,854 |
| 2023-09-19 | $1.66 | $1.74 | $1.60 | $1.62 | $1.62 | 191,882 |
| 2023-09-18 | $1.69 | $1.75 | $1.64 | $1.68 | $1.68 | 54,809 |
| 2023-09-15 | $1.74 | $1.76 | $1.71 | $1.75 | $1.75 | 137,287 |
| 2023-09-14 | $1.67 | $1.76 | $1.65 | $1.74 | $1.74 | 205,823 |
| 2023-09-13 | $1.77 | $1.78 | $1.65 | $1.70 | $1.70 | 141,805 |
| 2023-09-12 | $1.73 | $1.77 | $1.69 | $1.74 | $1.74 | 99,325 |
| 2023-09-11 | $1.80 | $1.85 | $1.69 | $1.75 | $1.75 | 128,247 |
| 2023-09-08 | $1.84 | $1.84 | $1.79 | $1.80 | $1.80 | 70,015 |
| 2023-09-07 | $1.84 | $1.86 | $1.82 | $1.83 | $1.83 | 31,302 |
| 2023-09-06 | $1.82 | $1.86 | $1.77 | $1.84 | $1.84 | 61,044 |
| 2023-09-05 | $1.81 | $1.87 | $1.78 | $1.85 | $1.85 | 133,339 |
| 2023-09-01 | $1.79 | $1.85 | $1.76 | $1.82 | $1.82 | 87,747 |
| 2023-08-31 | $1.79 | $1.85 | $1.77 | $1.80 | $1.80 | 112,057 |
| 2023-08-30 | $1.80 | $1.84 | $1.76 | $1.79 | $1.79 | 147,639 |
| 2023-08-29 | $1.86 | $1.87 | $1.84 | $1.87 | $1.87 | 44,721 |
| 2023-08-28 | $1.82 | $1.87 | $1.82 | $1.86 | $1.86 | 119,216 |
| 2023-08-25 | $1.85 | $1.87 | $1.79 | $1.82 | $1.82 | 140,544 |
| 2023-08-24 | $1.85 | $1.85 | $1.81 | $1.85 | $1.85 | 37,698 |
| 2023-08-23 | $1.83 | $1.85 | $1.78 | $1.85 | $1.85 | 103,370 |
| 2023-08-22 | $1.75 | $1.82 | $1.69 | $1.82 | $1.82 | 89,239 |
| 2023-08-21 | $1.67 | $1.75 | $1.63 | $1.75 | $1.75 | 90,635 |
| 2023-08-18 | $1.68 | $1.73 | $1.66 | $1.68 | $1.68 | 164,755 |
| 2023-08-17 | $1.72 | $1.75 | $1.61 | $1.61 | $1.61 | 130,743 |
| 2023-08-16 | $1.77 | $1.79 | $1.71 | $1.72 | $1.72 | 118,085 |
| 2023-08-15 | $1.78 | $1.88 | $1.73 | $1.80 | $1.80 | 106,627 |
| 2023-08-14 | $1.71 | $1.82 | $1.66 | $1.76 | $1.76 | 127,891 |
| 2023-08-11 | $1.86 | $1.90 | $1.78 | $1.78 | $1.78 | 67,694 |
| 2023-08-10 | $1.76 | $1.97 | $1.76 | $1.88 | $1.88 | 270,693 |
| 2023-08-09 | $1.65 | $1.87 | $1.65 | $1.83 | $1.83 | 241,317 |
| 2023-08-08 | $1.63 | $1.63 | $1.56 | $1.59 | $1.59 | 49,530 |
| 2023-08-07 | $1.63 | $1.66 | $1.61 | $1.61 | $1.61 | 27,495 |
| 2023-08-04 | $1.63 | $1.68 | $1.62 | $1.64 | $1.64 | 30,123 |
| 2023-08-03 | $1.65 | $1.65 | $1.60 | $1.63 | $1.63 | 39,433 |
| 2023-08-02 | $1.64 | $1.66 | $1.60 | $1.66 | $1.66 | 32,956 |
| 2023-08-01 | $1.65 | $1.68 | $1.62 | $1.64 | $1.64 | 76,453 |
| 2023-07-31 | $1.66 | $1.70 | $1.64 | $1.67 | $1.67 | 56,785 |
| 2023-07-28 | $1.69 | $1.72 | $1.66 | $1.69 | $1.69 | 121,607 |
| 2023-07-27 | $1.72 | $1.76 | $1.64 | $1.68 | $1.68 | 69,375 |
| 2023-07-26 | $1.75 | $1.77 | $1.71 | $1.73 | $1.73 | 22,508 |
| 2023-07-25 | $1.77 | $1.81 | $1.66 | $1.73 | $1.73 | 102,244 |
| 2023-07-24 | $1.75 | $1.82 | $1.67 | $1.79 | $1.79 | 38,075 |
| 2023-07-21 | $1.72 | $1.79 | $1.71 | $1.77 | $1.77 | 91,549 |
| 2023-07-20 | $1.80 | $1.84 | $1.71 | $1.71 | $1.71 | 94,300 |
| 2023-07-19 | $1.79 | $1.88 | $1.78 | $1.82 | $1.82 | 91,236 |
| 2023-07-18 | $1.61 | $1.79 | $1.61 | $1.78 | $1.78 | 119,707 |
| 2023-07-17 | $1.71 | $1.71 | $1.55 | $1.60 | $1.60 | 246,396 |
| 2023-07-14 | $1.85 | $1.89 | $1.75 | $1.75 | $1.75 | 117,009 |
| 2023-07-13 | $1.84 | $1.95 | $1.84 | $1.88 | $1.88 | 78,796 |
| 2023-07-12 | $1.83 | $1.89 | $1.82 | $1.84 | $1.84 | 89,371 |
| 2023-07-11 | $1.86 | $1.92 | $1.58 | $1.81 | $1.81 | 210,350 |
| 2023-07-10 | $1.90 | $1.95 | $1.86 | $1.87 | $1.87 | 74,471 |
| 2023-07-07 | $1.90 | $1.95 | $1.86 | $1.90 | $1.90 | 127,217 |
| 2023-07-06 | $1.99 | $1.99 | $1.88 | $1.91 | $1.91 | 123,611 |
| 2023-07-05 | $1.92 | $1.98 | $1.88 | $1.98 | $1.98 | 108,928 |
| 2023-07-03 | $1.92 | $1.92 | $1.84 | $1.90 | $1.90 | 151,701 |
| 2023-06-30 | $1.90 | $1.93 | $1.86 | $1.91 | $1.91 | 177,977 |
| 2023-06-29 | $1.80 | $1.89 | $1.77 | $1.89 | $1.89 | 158,328 |
| 2023-06-28 | $1.69 | $1.83 | $1.69 | $1.76 | $1.76 | 109,123 |
| 2023-06-27 | $1.65 | $1.76 | $1.62 | $1.73 | $1.73 | 82,095 |
| 2023-06-26 | $1.80 | $1.80 | $1.67 | $1.67 | $1.67 | 149,578 |
| 2023-06-23 | $1.90 | $1.90 | $1.67 | $1.74 | $1.74 | 277,444 |
| 2023-06-22 | $1.86 | $1.90 | $1.83 | $1.90 | $1.90 | 110,476 |
| 2023-06-21 | $1.82 | $1.90 | $1.80 | $1.84 | $1.84 | 240,893 |
| 2023-06-20 | $1.73 | $1.85 | $1.69 | $1.82 | $1.82 | 332,659 |
| 2023-06-16 | $1.54 | $1.75 | $1.48 | $1.72 | $1.72 | 307,411 |
| 2023-06-15 | $1.41 | $1.60 | $1.41 | $1.53 | $1.53 | 530,638 |
| 2023-06-14 | $1.44 | $1.44 | $1.38 | $1.42 | $1.42 | 94,815 |
| 2023-06-13 | $1.38 | $1.39 | $1.32 | $1.38 | $1.38 | 69,230 |
| 2023-06-12 | $1.40 | $1.41 | $1.32 | $1.33 | $1.33 | 70,465 |
| 2023-06-09 | $1.43 | $1.43 | $1.35 | $1.40 | $1.40 | 97,233 |
| 2023-06-08 | $1.31 | $1.41 | $1.31 | $1.41 | $1.41 | 111,727 |
| 2023-06-07 | $1.32 | $1.39 | $1.27 | $1.33 | $1.33 | 111,099 |
| 2023-06-06 | $1.26 | $1.34 | $1.25 | $1.32 | $1.32 | 151,889 |
| 2023-06-05 | $1.25 | $1.29 | $1.23 | $1.26 | $1.26 | 88,475 |
| 2023-06-02 | $1.25 | $1.28 | $1.23 | $1.27 | $1.27 | 67,663 |
| 2023-06-01 | $1.34 | $1.34 | $1.25 | $1.25 | $1.25 | 45,972 |
| 2023-05-31 | $1.29 | $1.34 | $1.26 | $1.28 | $1.28 | 622,480 |
| 2023-05-30 | $1.32 | $1.33 | $1.25 | $1.31 | $1.31 | 113,790 |
| 2023-05-26 | $1.17 | $1.34 | $1.17 | $1.30 | $1.30 | 293,633 |
| 2023-05-25 | $1.16 | $1.19 | $1.16 | $1.17 | $1.17 | 31,020 |
| 2023-05-24 | $1.20 | $1.20 | $1.15 | $1.20 | $1.20 | 124,076 |
| 2023-05-23 | $1.17 | $1.20 | $1.15 | $1.19 | $1.19 | 151,281 |
| 2023-05-22 | $1.16 | $1.16 | $1.12 | $1.13 | $1.13 | 89,967 |
| 2023-05-19 | $1.21 | $1.21 | $1.15 | $1.19 | $1.19 | 211,244 |
| 2023-05-18 | $1.20 | $1.23 | $1.13 | $1.18 | $1.18 | 203,455 |
| 2023-05-17 | $1.18 | $1.21 | $1.18 | $1.18 | $1.18 | 37,757 |
| 2023-05-16 | $1.16 | $1.21 | $1.14 | $1.20 | $1.20 | 92,454 |
| 2023-05-15 | $1.23 | $1.23 | $1.10 | $1.17 | $1.17 | 240,345 |
| 2023-05-12 | $1.13 | $1.22 | $1.13 | $1.22 | $1.22 | 180,204 |
| 2023-05-11 | $1.21 | $1.22 | $1.09 | $1.15 | $1.15 | 292,574 |
| 2023-05-10 | $1.16 | $1.22 | $1.16 | $1.22 | $1.22 | 93,461 |
| 2023-05-09 | $1.17 | $1.21 | $1.16 | $1.17 | $1.17 | 36,260 |
| 2023-05-08 | $1.23 | $1.23 | $1.16 | $1.19 | $1.19 | 122,378 |
| 2023-05-05 | $1.22 | $1.25 | $1.20 | $1.22 | $1.22 | 125,767 |
| 2023-05-04 | $1.19 | $1.22 | $1.18 | $1.19 | $1.19 | 65,895 |
| 2023-05-03 | $1.18 | $1.24 | $1.18 | $1.18 | $1.18 | 98,356 |
| 2023-05-02 | $1.21 | $1.22 | $1.17 | $1.20 | $1.20 | 100,212 |
| 2023-05-01 | $1.18 | $1.21 | $1.18 | $1.19 | $1.19 | 53,080 |
| 2023-04-28 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 41,616 |
| 2023-04-27 | $1.18 | $1.22 | $1.17 | $1.18 | $1.18 | 112,353 |
| 2023-04-26 | $1.18 | $1.23 | $1.18 | $1.20 | $1.20 | 76,652 |
| 2023-04-25 | $1.20 | $1.21 | $1.19 | $1.19 | $1.19 | 26,582 |
| 2023-04-24 | $1.22 | $1.25 | $1.19 | $1.20 | $1.20 | 82,529 |
| 2023-04-21 | $1.20 | $1.22 | $1.19 | $1.22 | $1.22 | 59,404 |
| 2023-04-20 | $1.20 | $1.21 | $1.18 | $1.19 | $1.19 | 37,242 |
| 2023-04-19 | $1.23 | $1.23 | $1.17 | $1.22 | $1.22 | 45,259 |
| 2023-04-18 | $1.34 | $1.34 | $1.20 | $1.24 | $1.24 | 115,368 |
| 2023-04-17 | $1.30 | $1.38 | $1.29 | $1.32 | $1.32 | 57,954 |
| 2023-04-14 | $1.28 | $1.37 | $1.28 | $1.32 | $1.32 | 82,412 |
| 2023-04-13 | $1.25 | $1.33 | $1.25 | $1.30 | $1.30 | 91,786 |
| 2023-04-12 | $1.24 | $1.27 | $1.22 | $1.27 | $1.27 | 63,389 |
| 2023-04-11 | $1.21 | $1.25 | $1.20 | $1.22 | $1.22 | 61,577 |
| 2023-04-10 | $1.17 | $1.26 | $1.16 | $1.19 | $1.19 | 90,665 |
| 2023-04-06 | $1.22 | $1.22 | $1.17 | $1.17 | $1.17 | 62,326 |
| 2023-04-05 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 70,743 |
| 2023-04-04 | $1.18 | $1.27 | $1.17 | $1.18 | $1.18 | 95,766 |
| 2023-04-03 | $1.27 | $1.27 | $1.14 | $1.17 | $1.17 | 183,692 |
| 2023-03-31 | $1.28 | $1.28 | $1.19 | $1.21 | $1.21 | 59,984 |
| 2023-03-30 | $1.18 | $1.26 | $1.18 | $1.21 | $1.21 | 29,177 |
| 2023-03-29 | $1.22 | $1.30 | $1.17 | $1.22 | $1.22 | 54,654 |
| 2023-03-28 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 39,097 |
| 2023-03-27 | $1.17 | $1.30 | $1.17 | $1.27 | $1.27 | 69,239 |
| 2023-03-24 | $1.17 | $1.23 | $1.13 | $1.18 | $1.18 | 164,559 |
| 2023-03-23 | $1.24 | $1.27 | $1.14 | $1.14 | $1.14 | 126,267 |
| 2023-03-22 | $1.26 | $1.28 | $1.22 | $1.23 | $1.23 | 71,634 |
| 2023-03-21 | $1.25 | $1.30 | $1.23 | $1.26 | $1.26 | 87,112 |
| 2023-03-20 | $1.33 | $1.33 | $1.15 | $1.20 | $1.20 | 128,224 |
| 2023-03-17 | $1.28 | $1.35 | $1.25 | $1.25 | $1.25 | 37,780 |
| 2023-03-16 | $1.31 | $1.40 | $1.27 | $1.31 | $1.31 | 50,880 |
| 2023-03-15 | $1.32 | $1.33 | $1.25 | $1.27 | $1.27 | 82,819 |
| 2023-03-14 | $1.35 | $1.39 | $1.30 | $1.30 | $1.30 | 45,649 |
| 2023-03-13 | $1.39 | $1.39 | $1.25 | $1.37 | $1.37 | 147,549 |
| 2023-03-10 | $1.31 | $1.39 | $1.31 | $1.38 | $1.38 | 50,025 |
| 2023-03-09 | $1.37 | $1.39 | $1.29 | $1.30 | $1.30 | 42,480 |
| 2023-03-08 | $1.40 | $1.40 | $1.34 | $1.39 | $1.39 | 41,698 |
| 2023-03-07 | $1.40 | $1.40 | $1.34 | $1.40 | $1.40 | 38,241 |
| 2023-03-06 | $1.40 | $1.40 | $1.34 | $1.38 | $1.38 | 49,403 |
| 2023-03-03 | $1.31 | $1.43 | $1.31 | $1.34 | $1.34 | 60,739 |
| 2023-03-02 | $1.44 | $1.44 | $1.34 | $1.34 | $1.34 | 19,993 |
| 2023-03-01 | $1.38 | $1.50 | $1.38 | $1.45 | $1.45 | 71,413 |
| 2023-02-28 | $1.27 | $1.45 | $1.27 | $1.39 | $1.39 | 88,770 |
| 2023-02-27 | $1.38 | $1.38 | $1.25 | $1.37 | $1.37 | 23,459 |
| 2023-02-24 | $1.23 | $1.27 | $1.23 | $1.23 | $1.23 | 36,247 |
| 2023-02-23 | $1.31 | $1.35 | $1.25 | $1.28 | $1.28 | 32,606 |
| 2023-02-22 | $1.27 | $1.32 | $1.27 | $1.27 | $1.27 | 53,310 |
| 2023-02-21 | $1.39 | $1.39 | $1.30 | $1.30 | $1.30 | 36,868 |
| 2023-02-17 | $1.41 | $1.41 | $1.37 | $1.40 | $1.40 | 14,519 |
| 2023-02-16 | $1.33 | $1.42 | $1.30 | $1.42 | $1.42 | 59,465 |
| 2023-02-15 | $1.41 | $1.42 | $1.40 | $1.41 | $1.41 | 13,430 |
| 2023-02-14 | $1.43 | $1.43 | $1.40 | $1.42 | $1.42 | 14,687 |
| 2023-02-13 | $1.42 | $1.44 | $1.40 | $1.43 | $1.43 | 51,634 |
| 2023-02-10 | $1.42 | $1.43 | $1.42 | $1.43 | $1.43 | 9,039 |
| 2023-02-09 | $1.49 | $1.49 | $1.33 | $1.42 | $1.42 | 118,965 |
| 2023-02-08 | $1.43 | $1.45 | $1.38 | $1.43 | $1.43 | 50,891 |
| 2023-02-07 | $1.50 | $1.50 | $1.37 | $1.39 | $1.39 | 151,399 |
| 2023-02-06 | $1.39 | $1.45 | $1.37 | $1.43 | $1.43 | 106,396 |
| 2023-02-03 | $1.32 | $1.40 | $1.32 | $1.36 | $1.36 | 143,771 |
| 2023-02-02 | $1.38 | $1.38 | $1.33 | $1.35 | $1.35 | 32,068 |
| 2023-02-01 | $1.37 | $1.38 | $1.32 | $1.32 | $1.32 | 136,051 |
| 2023-01-31 | $1.38 | $1.42 | $1.36 | $1.37 | $1.37 | 33,902 |
| 2023-01-30 | $1.40 | $1.42 | $1.37 | $1.38 | $1.38 | 35,267 |
| 2023-01-27 | $1.39 | $1.42 | $1.36 | $1.41 | $1.41 | 72,836 |
| 2023-01-26 | $1.30 | $1.36 | $1.30 | $1.35 | $1.35 | 95,078 |
| 2023-01-25 | $1.35 | $1.37 | $1.30 | $1.30 | $1.30 | 52,593 |
| 2023-01-24 | $1.34 | $1.36 | $1.26 | $1.36 | $1.36 | 52,901 |
| 2023-01-23 | $1.34 | $1.35 | $1.27 | $1.32 | $1.32 | 61,236 |
| 2023-01-20 | $1.28 | $1.30 | $1.28 | $1.28 | $1.28 | 14,624 |
| 2023-01-19 | $1.36 | $1.36 | $1.26 | $1.28 | $1.28 | 22,280 |
| 2023-01-18 | $1.30 | $1.35 | $1.26 | $1.28 | $1.28 | 17,561 |
| 2023-01-17 | $1.30 | $1.30 | $1.26 | $1.30 | $1.30 | 77,953 |
| 2023-01-13 | $1.30 | $1.30 | $1.26 | $1.29 | $1.29 | 22,582 |
| 2023-01-12 | $1.26 | $1.30 | $1.24 | $1.29 | $1.29 | 61,247 |
| 2023-01-11 | $1.29 | $1.29 | $1.25 | $1.26 | $1.26 | 29,397 |
| 2023-01-10 | $1.21 | $1.30 | $1.11 | $1.28 | $1.28 | 48,529 |
| 2023-01-09 | $1.20 | $1.28 | $1.20 | $1.20 | $1.20 | 76,745 |
| 2023-01-06 | $1.23 | $1.27 | $1.23 | $1.24 | $1.24 | 35,684 |
| 2023-01-05 | $1.22 | $1.25 | $1.17 | $1.25 | $1.25 | 61,391 |
| 2023-01-04 | $1.13 | $1.19 | $1.10 | $1.18 | $1.18 | 50,890 |
| 2023-01-03 | $1.00 | $1.11 | $1.00 | $1.09 | $1.09 | 203,879 |
| 2022-12-30 | $1.10 | $1.15 | $1.05 | $1.05 | $1.05 | 180,394 |
| 2022-12-29 | $1.12 | $1.14 | $1.07 | $1.07 | $1.07 | 100,677 |
| 2022-12-28 | $1.15 | $1.18 | $1.05 | $1.12 | $1.12 | 69,209 |
| 2022-12-27 | $1.15 | $1.16 | $1.12 | $1.15 | $1.15 | 105,513 |
| 2022-12-23 | $1.19 | $1.19 | $1.08 | $1.09 | $1.09 | 109,557 |
| 2022-12-22 | $1.13 | $1.22 | $1.07 | $1.20 | $1.20 | 132,511 |
| 2022-12-21 | $1.17 | $1.19 | $1.13 | $1.13 | $1.13 | 65,803 |
| 2022-12-20 | $1.24 | $1.25 | $1.17 | $1.18 | $1.18 | 29,476 |
| 2022-12-19 | $1.24 | $1.26 | $1.21 | $1.25 | $1.25 | 87,805 |
| 2022-12-16 | $1.20 | $1.24 | $1.16 | $1.17 | $1.17 | 112,041 |
| 2022-12-15 | $1.22 | $1.30 | $1.20 | $1.20 | $1.20 | 49,613 |
| 2022-12-14 | $1.25 | $1.31 | $1.24 | $1.26 | $1.26 | 55,912 |
| 2022-12-13 | $1.34 | $1.34 | $1.22 | $1.24 | $1.24 | 285,423 |
| 2022-12-12 | $1.24 | $1.28 | $1.21 | $1.22 | $1.22 | 145,892 |
| 2022-12-09 | $1.25 | $1.28 | $1.21 | $1.24 | $1.24 | 44,534 |
| 2022-12-08 | $1.28 | $1.30 | $1.22 | $1.25 | $1.25 | 48,937 |
| 2022-12-07 | $1.30 | $1.30 | $1.27 | $1.29 | $1.29 | 31,775 |
| 2022-12-06 | $1.24 | $1.26 | $1.24 | $1.24 | $1.24 | 27,956 |
| 2022-12-05 | $1.29 | $1.35 | $1.21 | $1.26 | $1.26 | 112,271 |
| 2022-12-02 | $1.24 | $1.29 | $1.24 | $1.25 | $1.25 | 58,799 |
| 2022-12-01 | $1.29 | $1.30 | $1.23 | $1.24 | $1.24 | 49,153 |
| 2022-11-30 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 126,375 |
| 2022-11-29 | $1.30 | $1.30 | $1.22 | $1.25 | $1.25 | 95,508 |
| 2022-11-28 | $1.30 | $1.32 | $1.27 | $1.27 | $1.27 | 22,435 |
| 2022-11-25 | $1.27 | $1.32 | $1.27 | $1.31 | $1.31 | 11,079 |
| 2022-11-23 | $1.20 | $1.31 | $1.20 | $1.29 | $1.29 | 107,076 |
| 2022-11-22 | $1.29 | $1.32 | $1.26 | $1.28 | $1.28 | 49,029 |
| 2022-11-21 | $1.28 | $1.32 | $1.28 | $1.30 | $1.30 | 38,984 |
| 2022-11-18 | $1.32 | $1.35 | $1.28 | $1.30 | $1.30 | 69,495 |
| 2022-11-17 | $1.35 | $1.36 | $1.30 | $1.32 | $1.32 | 110,881 |
| 2022-11-16 | $1.39 | $1.39 | $1.33 | $1.35 | $1.35 | 41,085 |
| 2022-11-15 | $1.38 | $1.40 | $1.38 | $1.39 | $1.39 | 91,287 |
| 2022-11-14 | $1.30 | $1.41 | $1.30 | $1.35 | $1.35 | 66,792 |
| 2022-11-11 | $1.38 | $1.45 | $1.35 | $1.35 | $1.35 | 40,839 |
| 2022-11-10 | $1.26 | $1.48 | $1.26 | $1.40 | $1.40 | 81,150 |
| 2022-11-09 | $1.40 | $1.48 | $1.27 | $1.31 | $1.31 | 90,005 |
| 2022-11-08 | $1.43 | $1.50 | $1.40 | $1.40 | $1.40 | 88,773 |
| 2022-11-07 | $1.45 | $1.49 | $1.41 | $1.48 | $1.48 | 50,579 |
| 2022-11-04 | $1.49 | $1.49 | $1.42 | $1.42 | $1.42 | 64,405 |
| 2022-11-03 | $1.50 | $1.50 | $1.46 | $1.47 | $1.47 | 80,170 |
| 2022-11-02 | $1.46 | $1.50 | $1.46 | $1.47 | $1.47 | 33,277 |
| 2022-11-01 | $1.49 | $1.50 | $1.45 | $1.48 | $1.48 | 21,127 |
| 2022-10-31 | $1.49 | $1.49 | $1.43 | $1.45 | $1.45 | 25,287 |
| 2022-10-28 | $1.47 | $1.53 | $1.47 | $1.49 | $1.49 | 84,533 |
| 2022-10-27 | $1.47 | $1.50 | $1.46 | $1.47 | $1.47 | 29,379 |
| 2022-10-26 | $1.39 | $1.48 | $1.38 | $1.48 | $1.48 | 26,330 |
| 2022-10-25 | $1.36 | $1.42 | $1.36 | $1.39 | $1.39 | 29,433 |
| 2022-10-24 | $1.45 | $1.45 | $1.35 | $1.36 | $1.36 | 31,187 |
| 2022-10-21 | $1.50 | $1.50 | $1.44 | $1.46 | $1.46 | 34,793 |
| 2022-10-20 | $1.51 | $1.53 | $1.50 | $1.50 | $1.50 | 29,936 |
| 2022-10-19 | $1.57 | $1.57 | $1.51 | $1.51 | $1.51 | 24,107 |
| 2022-10-18 | $1.56 | $1.61 | $1.55 | $1.55 | $1.55 | 39,546 |
| 2022-10-17 | $1.56 | $1.59 | $1.56 | $1.57 | $1.57 | 27,279 |
| 2022-10-14 | $1.55 | $1.58 | $1.52 | $1.53 | $1.53 | 23,936 |
| 2022-10-13 | $1.57 | $1.59 | $1.51 | $1.56 | $1.56 | 16,534 |
| 2022-10-12 | $1.49 | $1.58 | $1.49 | $1.54 | $1.54 | 19,004 |
| 2022-10-11 | $1.50 | $1.55 | $1.48 | $1.50 | $1.50 | 16,550 |
| 2022-10-10 | $1.54 | $1.54 | $1.49 | $1.52 | $1.52 | 14,343 |
| 2022-10-07 | $1.50 | $1.64 | $1.48 | $1.56 | $1.56 | 54,537 |
| 2022-10-06 | $1.52 | $1.58 | $1.42 | $1.56 | $1.56 | 33,006 |
| 2022-10-05 | $1.59 | $1.65 | $1.50 | $1.54 | $1.54 | 32,365 |
| 2022-10-04 | $1.45 | $1.69 | $1.45 | $1.56 | $1.56 | 101,728 |
| 2022-10-03 | $1.41 | $1.58 | $1.41 | $1.50 | $1.50 | 47,160 |
| 2022-09-30 | $1.45 | $1.61 | $1.43 | $1.44 | $1.44 | 52,379 |
| 2022-09-29 | $1.57 | $1.63 | $1.46 | $1.49 | $1.49 | 30,722 |
| 2022-09-28 | $1.52 | $1.63 | $1.43 | $1.56 | $1.56 | 33,114 |
| 2022-09-27 | $1.35 | $1.47 | $1.31 | $1.47 | $1.47 | 61,071 |
| 2022-09-26 | $1.31 | $1.46 | $1.31 | $1.38 | $1.38 | 52,146 |
| 2022-09-23 | $1.53 | $1.53 | $1.35 | $1.36 | $1.36 | 100,458 |
| 2022-09-22 | $1.51 | $1.53 | $1.32 | $1.46 | $1.46 | 113,641 |
| 2022-09-21 | $1.60 | $1.65 | $1.53 | $1.53 | $1.53 | 64,031 |
| 2022-09-20 | $1.68 | $1.76 | $1.63 | $1.63 | $1.63 | 37,746 |
| 2022-09-19 | $1.76 | $1.82 | $1.71 | $1.71 | $1.71 | 53,318 |
| 2022-09-16 | $1.79 | $1.89 | $1.78 | $1.81 | $1.81 | 30,901 |
| 2022-09-15 | $1.82 | $1.90 | $1.79 | $1.80 | $1.80 | 39,660 |
| 2022-09-14 | $1.86 | $1.87 | $1.80 | $1.87 | $1.87 | 26,938 |
| 2022-09-13 | $1.83 | $1.89 | $1.81 | $1.82 | $1.82 | 49,579 |
| 2022-09-12 | $1.90 | $1.98 | $1.83 | $1.86 | $1.86 | 36,805 |
| 2022-09-09 | $1.92 | $1.95 | $1.87 | $1.90 | $1.90 | 45,236 |
| 2022-09-08 | $1.84 | $1.96 | $1.84 | $1.88 | $1.88 | 43,161 |
| 2022-09-07 | $1.78 | $1.92 | $1.78 | $1.90 | $1.90 | 33,972 |
| 2022-09-06 | $1.90 | $1.90 | $1.84 | $1.90 | $1.90 | 65,753 |
| 2022-09-02 | $1.66 | $1.90 | $1.66 | $1.86 | $1.86 | 105,551 |
| 2022-09-01 | $1.74 | $1.76 | $1.71 | $1.73 | $1.73 | 45,842 |
| 2022-08-31 | $1.85 | $1.87 | $1.70 | $1.73 | $1.73 | 107,625 |
| 2022-08-30 | $1.87 | $1.87 | $1.77 | $1.77 | $1.77 | 36,484 |
| 2022-08-29 | $1.94 | $1.94 | $1.83 | $1.83 | $1.83 | 17,939 |
| 2022-08-26 | $1.88 | $1.93 | $1.82 | $1.87 | $1.87 | 67,409 |
| 2022-08-25 | $1.95 | $1.98 | $1.88 | $1.88 | $1.88 | 58,789 |
| 2022-08-24 | $2.09 | $2.09 | $1.90 | $2.00 | $2.00 | 75,551 |
| 2022-08-23 | $1.96 | $2.05 | $1.87 | $2.02 | $2.02 | 56,583 |
| 2022-08-22 | $1.94 | $1.97 | $1.87 | $1.96 | $1.96 | 50,416 |
| 2022-08-19 | $1.88 | $2.00 | $1.81 | $2.00 | $2.00 | 110,509 |
| 2022-08-18 | $1.75 | $1.90 | $1.71 | $1.86 | $1.86 | 73,611 |
| 2022-08-17 | $1.77 | $1.92 | $1.75 | $1.79 | $1.79 | 46,922 |
| 2022-08-16 | $1.99 | $1.99 | $1.81 | $1.85 | $1.85 | 37,955 |
| 2022-08-15 | $1.98 | $1.98 | $1.84 | $1.94 | $1.94 | 98,018 |
| 2022-08-12 | $1.99 | $1.99 | $1.81 | $1.93 | $1.93 | 89,593 |
| 2022-08-11 | $1.81 | $2.25 | $1.81 | $1.90 | $1.90 | 337,334 |
| 2022-08-10 | $1.61 | $1.90 | $1.61 | $1.82 | $1.82 | 182,925 |
| 2022-08-09 | $1.54 | $1.64 | $1.54 | $1.60 | $1.60 | 41,023 |
| 2022-08-08 | $1.64 | $1.65 | $1.55 | $1.64 | $1.64 | 102,308 |
| 2022-08-05 | $1.52 | $1.63 | $1.52 | $1.53 | $1.53 | 87,301 |
| 2022-08-04 | $1.57 | $1.63 | $1.51 | $1.52 | $1.52 | 103,763 |
| 2022-08-03 | $1.49 | $1.56 | $1.49 | $1.52 | $1.52 | 30,206 |
| 2022-08-02 | $1.55 | $1.55 | $1.48 | $1.49 | $1.49 | 37,811 |
| 2022-08-01 | $1.52 | $1.57 | $1.47 | $1.54 | $1.54 | 43,286 |
| 2022-07-29 | $1.48 | $1.59 | $1.47 | $1.48 | $1.48 | 37,170 |
| 2022-07-28 | $1.47 | $1.60 | $1.46 | $1.60 | $1.60 | 22,149 |
| 2022-07-27 | $1.45 | $1.54 | $1.45 | $1.46 | $1.46 | 13,239 |
| 2022-07-26 | $1.51 | $1.53 | $1.45 | $1.48 | $1.48 | 23,968 |
| 2022-07-25 | $1.49 | $1.55 | $1.46 | $1.48 | $1.48 | 50,997 |
| 2022-07-22 | $1.65 | $1.65 | $1.48 | $1.49 | $1.49 | 50,725 |
| 2022-07-21 | $1.52 | $1.53 | $1.49 | $1.50 | $1.50 | 28,372 |
| 2022-07-20 | $1.62 | $1.62 | $1.53 | $1.55 | $1.55 | 6,702 |
| 2022-07-19 | $1.64 | $1.64 | $1.55 | $1.56 | $1.56 | 18,596 |
| 2022-07-18 | $1.57 | $1.59 | $1.50 | $1.57 | $1.57 | 18,418 |
| 2022-07-15 | $1.50 | $1.54 | $1.47 | $1.50 | $1.50 | 18,936 |
| 2022-07-14 | $1.46 | $1.54 | $1.43 | $1.51 | $1.51 | 22,450 |
| 2022-07-13 | $1.51 | $1.56 | $1.50 | $1.52 | $1.52 | 12,441 |
| 2022-07-12 | $1.55 | $1.61 | $1.55 | $1.56 | $1.56 | 25,541 |
| 2022-07-11 | $1.57 | $1.65 | $1.56 | $1.56 | $1.56 | 37,962 |
| 2022-07-08 | $1.61 | $1.64 | $1.57 | $1.62 | $1.62 | 44,804 |
| 2022-07-07 | $1.59 | $1.66 | $1.50 | $1.65 | $1.65 | 95,825 |
| 2022-07-06 | $1.64 | $1.64 | $1.51 | $1.53 | $1.53 | 45,224 |
| 2022-07-05 | $1.65 | $1.65 | $1.45 | $1.59 | $1.59 | 81,418 |
| 2022-07-01 | $1.58 | $1.74 | $1.53 | $1.70 | $1.70 | 100,606 |
| 2022-06-30 | $1.55 | $1.55 | $1.48 | $1.52 | $1.52 | 81,922 |
| 2022-06-29 | $1.60 | $1.60 | $1.50 | $1.56 | $1.56 | 50,365 |
| 2022-06-28 | $1.23 | $1.51 | $1.21 | $1.50 | $1.50 | 95,435 |
| 2022-06-27 | $1.29 | $1.30 | $1.20 | $1.27 | $1.27 | 48,149 |
| 2022-06-24 | $1.21 | $1.25 | $1.16 | $1.23 | $1.23 | 70,073 |
| 2022-06-23 | $1.19 | $1.25 | $1.14 | $1.18 | $1.18 | 69,078 |
| 2022-06-22 | $1.10 | $1.17 | $1.10 | $1.16 | $1.16 | 25,991 |
| 2022-06-21 | $1.20 | $1.20 | $1.10 | $1.13 | $1.13 | 54,857 |
| 2022-06-17 | $1.12 | $1.19 | $1.11 | $1.14 | $1.14 | 49,641 |
| 2022-06-16 | $1.22 | $1.25 | $1.16 | $1.22 | $1.22 | 61,340 |
| 2022-06-15 | $1.08 | $1.22 | $1.06 | $1.17 | $1.17 | 96,747 |
| 2022-06-14 | $1.13 | $1.18 | $1.00 | $1.04 | $1.04 | 155,405 |
| 2022-06-13 | $1.24 | $1.25 | $1.07 | $1.19 | $1.19 | 194,285 |
| 2022-06-10 | $1.31 | $1.34 | $1.23 | $1.27 | $1.27 | 83,590 |
| 2022-06-09 | $1.39 | $1.39 | $1.30 | $1.35 | $1.35 | 55,284 |
| 2022-06-08 | $1.43 | $1.43 | $1.36 | $1.38 | $1.38 | 50,419 |
| 2022-06-07 | $1.44 | $1.45 | $1.40 | $1.41 | $1.41 | 48,342 |
| 2022-06-06 | $1.44 | $1.49 | $1.41 | $1.44 | $1.44 | 66,003 |
| 2022-06-03 | $1.48 | $1.49 | $1.43 | $1.44 | $1.44 | 54,271 |
| 2022-06-02 | $1.50 | $1.50 | $1.45 | $1.48 | $1.48 | 90,507 |
| 2022-06-01 | $1.55 | $1.55 | $1.44 | $1.49 | $1.49 | 30,227 |
| 2022-05-31 | $1.64 | $1.64 | $1.45 | $1.49 | $1.49 | 59,415 |
| 2022-05-27 | $1.46 | $1.55 | $1.44 | $1.52 | $1.52 | 44,012 |
| 2022-05-26 | $1.42 | $1.50 | $1.42 | $1.46 | $1.46 | 95,371 |
| 2022-05-25 | $1.43 | $1.50 | $1.41 | $1.44 | $1.44 | 91,206 |
| 2022-05-24 | $1.60 | $1.60 | $1.50 | $1.50 | $1.50 | 55,454 |
| 2022-05-23 | $1.59 | $1.68 | $1.58 | $1.63 | $1.63 | 52,809 |
| 2022-05-20 | $1.57 | $1.61 | $1.54 | $1.58 | $1.58 | 51,243 |
| 2022-05-19 | $1.60 | $1.69 | $1.58 | $1.58 | $1.58 | 21,564 |
| 2022-05-18 | $1.66 | $1.70 | $1.62 | $1.64 | $1.64 | 61,103 |
| 2022-05-17 | $1.67 | $1.69 | $1.64 | $1.66 | $1.66 | 16,332 |
| 2022-05-16 | $1.73 | $1.77 | $1.62 | $1.66 | $1.66 | 26,441 |
| 2022-05-13 | $1.65 | $1.75 | $1.63 | $1.72 | $1.72 | 56,709 |
| 2022-05-12 | $1.72 | $1.72 | $1.64 | $1.67 | $1.67 | 55,004 |
| 2022-05-11 | $1.84 | $1.84 | $1.72 | $1.77 | $1.77 | 117,505 |
| 2022-05-10 | $1.81 | $1.90 | $1.80 | $1.84 | $1.84 | 40,343 |
| 2022-05-09 | $1.96 | $1.96 | $1.81 | $1.87 | $1.87 | 95,297 |
| 2022-05-06 | $1.85 | $1.90 | $1.78 | $1.85 | $1.85 | 149,523 |
| 2022-05-05 | $1.71 | $1.82 | $1.65 | $1.81 | $1.81 | 99,878 |
| 2022-05-04 | $1.62 | $1.71 | $1.60 | $1.68 | $1.68 | 92,687 |
| 2022-05-03 | $1.80 | $1.82 | $1.57 | $1.60 | $1.60 | 285,050 |
| 2022-05-02 | $1.86 | $1.90 | $1.76 | $1.82 | $1.82 | 183,278 |
| 2022-04-29 | $1.97 | $2.00 | $1.87 | $1.91 | $1.91 | 63,094 |
| 2022-04-28 | $1.94 | $1.99 | $1.94 | $1.95 | $1.95 | 56,158 |
| 2022-04-27 | $1.99 | $1.99 | $1.93 | $1.95 | $1.95 | 43,702 |
| 2022-04-26 | $1.89 | $1.95 | $1.86 | $1.94 | $1.94 | 42,153 |
| 2022-04-25 | $1.93 | $2.02 | $1.90 | $1.96 | $1.96 | 80,851 |
| 2022-04-22 | $2.05 | $2.05 | $1.90 | $1.95 | $1.95 | 135,599 |
| 2022-04-21 | $2.05 | $2.07 | $1.95 | $1.97 | $1.97 | 131,977 |
| 2022-04-20 | $2.10 | $2.10 | $2.03 | $2.09 | $2.09 | 39,410 |
| 2022-04-19 | $2.12 | $2.17 | $2.06 | $2.10 | $2.10 | 22,546 |
| 2022-04-18 | $2.24 | $2.27 | $2.08 | $2.09 | $2.09 | 96,413 |
| 2022-04-14 | $2.24 | $2.33 | $2.22 | $2.27 | $2.27 | 44,592 |
| 2022-04-13 | $2.29 | $2.29 | $2.23 | $2.27 | $2.27 | 44,165 |
| 2022-04-12 | $2.16 | $2.31 | $2.16 | $2.26 | $2.26 | 35,606 |
| 2022-04-11 | $2.24 | $2.25 | $2.19 | $2.19 | $2.19 | 50,601 |
| 2022-04-08 | $2.16 | $2.29 | $2.16 | $2.24 | $2.24 | 59,466 |
| 2022-04-07 | $2.31 | $2.31 | $2.17 | $2.20 | $2.20 | 47,771 |
| 2022-04-06 | $2.30 | $2.37 | $2.24 | $2.33 | $2.33 | 76,869 |
| 2022-04-05 | $2.31 | $2.40 | $2.31 | $2.34 | $2.34 | 89,733 |
| 2022-04-04 | $2.29 | $2.41 | $2.28 | $2.39 | $2.39 | 95,552 |
| 2022-04-01 | $2.28 | $2.36 | $2.27 | $2.36 | $2.36 | 64,815 |
| 2022-03-31 | $2.31 | $2.32 | $2.25 | $2.27 | $2.27 | 28,552 |
| 2022-03-30 | $2.32 | $2.37 | $2.26 | $2.28 | $2.28 | 74,079 |
| 2022-03-29 | $2.22 | $2.31 | $2.22 | $2.28 | $2.28 | 44,333 |
| 2022-03-28 | $2.27 | $2.32 | $2.20 | $2.20 | $2.20 | 66,554 |
| 2022-03-25 | $2.29 | $2.38 | $2.27 | $2.27 | $2.27 | 47,554 |
| 2022-03-24 | $2.37 | $2.37 | $2.29 | $2.31 | $2.31 | 18,011 |
| 2022-03-23 | $2.37 | $2.37 | $2.26 | $2.31 | $2.31 | 53,632 |
| 2022-03-22 | $2.39 | $2.42 | $2.32 | $2.34 | $2.34 | 57,157 |
| 2022-03-21 | $2.55 | $2.55 | $2.31 | $2.39 | $2.39 | 173,510 |
| 2022-03-18 | $2.50 | $2.50 | $2.38 | $2.45 | $2.45 | 86,750 |
| 2022-03-17 | $2.39 | $2.45 | $2.37 | $2.42 | $2.42 | 110,664 |
| 2022-03-16 | $2.52 | $2.52 | $2.35 | $2.42 | $2.42 | 70,378 |
| 2022-03-15 | $2.42 | $2.56 | $2.35 | $2.43 | $2.43 | 93,958 |
| 2022-03-14 | $2.33 | $2.41 | $2.28 | $2.29 | $2.29 | 84,404 |
| 2022-03-11 | $2.39 | $2.44 | $2.28 | $2.33 | $2.33 | 143,421 |
| 2022-03-10 | $2.21 | $2.41 | $2.08 | $2.38 | $2.38 | 60,875 |
| 2022-03-09 | $2.13 | $2.42 | $2.05 | $2.26 | $2.26 | 87,170 |
| 2022-03-08 | $2.30 | $2.30 | $2.05 | $2.12 | $2.12 | 195,574 |
| 2022-03-07 | $2.32 | $2.38 | $2.24 | $2.26 | $2.26 | 110,934 |
| 2022-03-04 | $2.43 | $2.45 | $2.36 | $2.38 | $2.38 | 35,671 |
| 2022-03-03 | $2.44 | $2.48 | $2.37 | $2.43 | $2.43 | 67,107 |
| 2022-03-02 | $2.39 | $2.50 | $2.30 | $2.41 | $2.41 | 110,973 |
| 2022-03-01 | $2.26 | $2.43 | $2.24 | $2.34 | $2.34 | 107,221 |
| 2022-02-28 | $2.26 | $2.34 | $2.24 | $2.26 | $2.26 | 77,835 |
| 2022-02-25 | $2.37 | $2.42 | $2.31 | $2.31 | $2.31 | 54,009 |
| 2022-02-24 | $2.25 | $2.46 | $2.21 | $2.41 | $2.41 | 145,501 |
| 2022-02-23 | $2.55 | $2.56 | $2.21 | $2.25 | $2.25 | 148,304 |
| 2022-02-22 | $2.54 | $2.57 | $2.34 | $2.44 | $2.44 | 212,390 |
| 2022-02-18 | $2.59 | $2.63 | $2.48 | $2.53 | $2.53 | 67,614 |
| 2022-02-17 | $2.69 | $2.69 | $2.51 | $2.59 | $2.59 | 80,684 |
| 2022-02-16 | $2.58 | $2.62 | $2.46 | $2.52 | $2.52 | 78,249 |
| 2022-02-15 | $2.56 | $2.76 | $2.43 | $2.64 | $2.64 | 164,159 |
| 2022-02-14 | $2.60 | $2.61 | $2.53 | $2.60 | $2.60 | 75,671 |
| 2022-02-11 | $2.56 | $2.65 | $2.50 | $2.55 | $2.55 | 65,505 |
| 2022-02-10 | $2.51 | $2.64 | $2.51 | $2.56 | $2.56 | 101,969 |
| 2022-02-09 | $2.65 | $2.68 | $2.53 | $2.59 | $2.59 | 88,931 |
| 2022-02-08 | $2.61 | $2.61 | $2.52 | $2.56 | $2.56 | 47,316 |
| 2022-02-07 | $2.52 | $2.62 | $2.49 | $2.53 | $2.53 | 73,148 |
| 2022-02-04 | $2.54 | $2.55 | $2.44 | $2.52 | $2.52 | 101,110 |
| 2022-02-03 | $2.57 | $2.57 | $2.45 | $2.49 | $2.49 | 86,227 |
| 2022-02-02 | $2.55 | $2.62 | $2.50 | $2.51 | $2.51 | 72,083 |
| 2022-02-01 | $2.72 | $2.72 | $2.56 | $2.59 | $2.59 | 106,004 |
| 2022-01-31 | $2.41 | $2.72 | $2.41 | $2.65 | $2.65 | 237,288 |
| 2022-01-28 | $2.79 | $2.79 | $2.43 | $2.63 | $2.63 | 108,713 |
| 2022-01-27 | $2.67 | $2.75 | $2.48 | $2.54 | $2.54 | 125,725 |
| 2022-01-26 | $2.48 | $2.91 | $2.48 | $2.61 | $2.61 | 540,583 |
| 2022-01-25 | $2.25 | $2.70 | $2.18 | $2.45 | $2.45 | 316,737 |
| 2022-01-24 | $2.23 | $2.29 | $1.96 | $2.22 | $2.22 | 617,999 |
| 2022-01-21 | $2.74 | $2.74 | $2.22 | $2.29 | $2.29 | 665,893 |
| 2022-01-20 | $2.88 | $2.93 | $2.75 | $2.75 | $2.75 | 146,085 |
| 2022-01-19 | $3.00 | $3.00 | $2.81 | $2.88 | $2.88 | 132,673 |
| 2022-01-18 | $2.93 | $2.98 | $2.90 | $2.90 | $2.90 | 185,444 |
| 2022-01-14 | $3.03 | $3.13 | $2.92 | $2.98 | $2.98 | 199,909 |
| 2022-01-13 | $3.29 | $3.29 | $3.07 | $3.16 | $3.16 | 101,687 |
| 2022-01-12 | $3.09 | $3.22 | $3.04 | $3.16 | $3.16 | 124,976 |
| 2022-01-11 | $3.05 | $3.19 | $3.00 | $3.10 | $3.10 | 241,891 |
| 2022-01-10 | $3.19 | $3.19 | $3.00 | $3.08 | $3.08 | 268,986 |
| 2022-01-07 | $3.05 | $3.19 | $3.00 | $3.10 | $3.10 | 203,978 |
| 2022-01-06 | $3.27 | $3.39 | $3.01 | $3.06 | $3.06 | 516,851 |
| 2022-01-05 | $3.60 | $3.68 | $3.11 | $3.36 | $3.36 | 638,837 |
| 2022-01-04 | $3.76 | $3.76 | $3.60 | $3.68 | $3.68 | 250,581 |
| 2022-01-03 | $3.65 | $3.90 | $3.65 | $3.90 | $3.90 | 147,989 |
| 2021-12-31 | $3.81 | $3.87 | $3.65 | $3.69 | $3.69 | 207,603 |
| 2021-12-30 | $3.68 | $3.91 | $3.46 | $3.83 | $3.83 | 274,461 |
| 2021-12-29 | $3.95 | $3.95 | $3.70 | $3.75 | $3.75 | 268,397 |
| 2021-12-28 | $4.15 | $4.35 | $3.83 | $3.91 | $3.91 | 410,259 |
| 2021-12-27 | $3.69 | $4.35 | $3.65 | $4.12 | $4.12 | 634,391 |
| 2021-12-23 | $3.66 | $3.72 | $3.59 | $3.71 | $3.71 | 135,990 |
| 2021-12-22 | $3.66 | $3.70 | $3.60 | $3.66 | $3.66 | 72,190 |
| 2021-12-21 | $3.77 | $3.81 | $3.55 | $3.64 | $3.64 | 241,700 |
| 2021-12-20 | $3.75 | $4.06 | $3.58 | $3.76 | $3.76 | 292,831 |
| 2021-12-17 | $3.70 | $3.71 | $3.53 | $3.71 | $3.71 | 210,944 |
| 2021-12-16 | $3.70 | $3.70 | $3.45 | $3.61 | $3.61 | 220,114 |
| 2021-12-15 | $3.59 | $3.64 | $3.49 | $3.58 | $3.58 | 135,219 |
| 2021-12-14 | $3.50 | $3.57 | $3.42 | $3.56 | $3.56 | 72,753 |
| 2021-12-13 | $3.54 | $3.62 | $3.44 | $3.48 | $3.48 | 128,847 |
| 2021-12-10 | $3.63 | $3.80 | $3.46 | $3.53 | $3.53 | 340,699 |
| 2021-12-09 | $3.69 | $3.73 | $3.46 | $3.50 | $3.50 | 420,321 |
| 2021-12-08 | $3.75 | $3.84 | $3.67 | $3.78 | $3.78 | 185,042 |
| 2021-12-07 | $3.50 | $3.79 | $3.50 | $3.73 | $3.73 | 242,040 |
| 2021-12-06 | $3.64 | $3.67 | $3.39 | $3.47 | $3.47 | 241,439 |
| 2021-12-03 | $3.50 | $3.67 | $3.50 | $3.65 | $3.65 | 152,566 |
| 2021-12-02 | $3.68 | $3.75 | $3.33 | $3.58 | $3.58 | 489,716 |
| 2021-12-01 | $3.69 | $3.86 | $3.60 | $3.68 | $3.68 | 365,444 |
| 2021-11-30 | $3.77 | $3.79 | $3.60 | $3.76 | $3.76 | 195,803 |
| 2021-11-29 | $3.80 | $3.83 | $3.38 | $3.77 | $3.77 | 594,443 |
| 2021-11-26 | $3.64 | $3.75 | $3.54 | $3.75 | $3.75 | 267,041 |
| 2021-11-24 | $3.49 | $3.72 | $3.46 | $3.63 | $3.63 | 490,496 |
| 2021-11-23 | $3.48 | $3.50 | $3.45 | $3.50 | $3.50 | 206,926 |
| 2021-11-22 | $3.41 | $3.50 | $3.37 | $3.45 | $3.45 | 265,040 |
| 2021-11-19 | $3.26 | $3.42 | $3.25 | $3.40 | $3.40 | 304,259 |
| 2021-11-18 | $3.42 | $3.45 | $3.34 | $3.40 | $3.40 | 424,022 |
| 2021-11-17 | $3.37 | $3.45 | $3.30 | $3.45 | $3.45 | 511,218 |
| 2021-11-16 | $3.25 | $3.45 | $2.90 | $3.40 | $3.40 | 960,991 |
| 2021-11-15 | $2.93 | $3.25 | $2.76 | $3.24 | $3.24 | 810,757 |
| 2021-11-12 | $2.75 | $2.96 | $2.65 | $2.85 | $2.85 | 608,992 |
| 2021-11-11 | $2.51 | $2.96 | $2.33 | $2.94 | $2.94 | 760,924 |
| 2021-11-10 | $2.38 | $2.52 | $2.38 | $2.47 | $2.47 | 238,736 |
| 2021-11-09 | $2.32 | $2.48 | $2.27 | $2.33 | $2.33 | 234,079 |
| 2021-11-08 | $2.25 | $2.50 | $2.15 | $2.24 | $2.24 | 430,648 |
| 2021-11-05 | $2.15 | $2.22 | $2.13 | $2.21 | $2.21 | 96,033 |
| 2021-11-04 | $2.18 | $2.18 | $2.11 | $2.16 | $2.16 | 164,849 |
| 2021-11-03 | $2.11 | $2.22 | $2.04 | $2.15 | $2.15 | 309,421 |
| 2021-11-02 | $2.20 | $2.25 | $2.05 | $2.11 | $2.11 | 305,762 |
| 2021-11-01 | $2.00 | $2.20 | $1.95 | $2.17 | $2.17 | 352,704 |
| 2021-10-29 | $1.94 | $1.99 | $1.88 | $1.98 | $1.98 | 135,346 |
| 2021-10-28 | $1.95 | $2.05 | $1.93 | $1.94 | $1.94 | 220,642 |
| 2021-10-27 | $1.93 | $2.00 | $1.86 | $1.95 | $1.95 | 214,889 |
| 2021-10-26 | $1.95 | $1.99 | $1.92 | $1.92 | $1.92 | 115,599 |
| 2021-10-25 | $1.92 | $1.96 | $1.90 | $1.93 | $1.93 | 141,694 |
| 2021-10-22 | $1.91 | $1.92 | $1.85 | $1.89 | $1.89 | 145,329 |
| 2021-10-21 | $1.90 | $1.92 | $1.81 | $1.92 | $1.92 | 229,709 |
| 2021-10-20 | $1.87 | $1.92 | $1.85 | $1.90 | $1.90 | 137,883 |
| 2021-10-19 | $1.85 | $1.91 | $1.81 | $1.89 | $1.89 | 148,523 |
| 2021-10-18 | $1.81 | $1.87 | $1.81 | $1.85 | $1.85 | 226,500 |
| 2021-10-15 | $1.85 | $1.85 | $1.82 | $1.82 | $1.82 | 105,812 |
| 2021-10-14 | $1.85 | $1.87 | $1.83 | $1.83 | $1.83 | 101,398 |
| 2021-10-13 | $1.85 | $1.87 | $1.81 | $1.82 | $1.82 | 110,967 |
| 2021-10-12 | $1.86 | $1.87 | $1.84 | $1.86 | $1.86 | 209,898 |
| 2021-10-11 | $1.81 | $1.88 | $1.81 | $1.86 | $1.86 | 83,394 |
| 2021-10-08 | $1.83 | $1.85 | $1.81 | $1.81 | $1.81 | 85,882 |
| 2021-10-07 | $1.87 | $1.87 | $1.82 | $1.82 | $1.82 | 56,972 |
| 2021-10-06 | $1.84 | $1.88 | $1.84 | $1.85 | $1.85 | 53,695 |
| 2021-10-05 | $1.84 | $1.87 | $1.81 | $1.84 | $1.84 | 58,807 |
| 2021-10-04 | $1.83 | $1.87 | $1.83 | $1.83 | $1.83 | 46,381 |
| 2021-10-01 | $1.87 | $1.90 | $1.85 | $1.86 | $1.86 | 67,571 |
| 2021-09-30 | $1.88 | $1.88 | $1.83 | $1.86 | $1.86 | 82,698 |
| 2021-09-29 | $1.81 | $1.87 | $1.79 | $1.82 | $1.82 | 157,461 |
| 2021-09-28 | $1.87 | $1.87 | $1.80 | $1.83 | $1.83 | 92,833 |
| 2021-09-27 | $1.81 | $1.87 | $1.81 | $1.87 | $1.87 | 65,402 |
| 2021-09-24 | $1.80 | $1.87 | $1.80 | $1.86 | $1.86 | 23,595 |
| 2021-09-23 | $1.82 | $1.88 | $1.82 | $1.87 | $1.87 | 81,621 |
| 2021-09-22 | $1.84 | $1.87 | $1.81 | $1.81 | $1.81 | 68,408 |
| 2021-09-21 | $1.87 | $1.87 | $1.82 | $1.84 | $1.84 | 46,105 |
| 2021-09-20 | $1.85 | $1.87 | $1.80 | $1.84 | $1.84 | 111,021 |
| 2021-09-17 | $1.85 | $1.87 | $1.85 | $1.87 | $1.87 | 27,735 |
| 2021-09-16 | $1.91 | $1.91 | $1.85 | $1.85 | $1.85 | 46,655 |
| 2021-09-15 | $1.91 | $1.92 | $1.88 | $1.89 | $1.89 | 31,270 |
| 2021-09-14 | $1.93 | $1.93 | $1.86 | $1.90 | $1.90 | 89,001 |
| 2021-09-13 | $1.94 | $1.95 | $1.90 | $1.92 | $1.92 | 152,377 |
| 2021-09-10 | $1.93 | $1.96 | $1.90 | $1.92 | $1.92 | 74,491 |
| 2021-09-09 | $1.94 | $1.97 | $1.90 | $1.92 | $1.92 | 182,245 |
| 2021-09-08 | $1.98 | $1.99 | $1.94 | $1.96 | $1.96 | 95,124 |
| 2021-09-07 | $1.95 | $1.99 | $1.93 | $1.96 | $1.96 | 106,255 |
| 2021-09-03 | $1.96 | $1.96 | $1.92 | $1.93 | $1.93 | 64,496 |
| 2021-09-02 | $1.92 | $1.96 | $1.87 | $1.95 | $1.95 | 43,980 |
| 2021-09-01 | $1.98 | $1.99 | $1.92 | $1.95 | $1.95 | 76,628 |
| 2021-08-31 | $1.94 | $2.00 | $1.93 | $1.94 | $1.94 | 103,652 |
| 2021-08-30 | $1.90 | $1.97 | $1.87 | $1.92 | $1.92 | 101,591 |
| 2021-08-27 | $1.85 | $1.96 | $1.85 | $1.93 | $1.93 | 136,049 |
| 2021-08-26 | $1.98 | $1.99 | $1.89 | $1.93 | $1.93 | 80,068 |
| 2021-08-25 | $1.94 | $1.98 | $1.92 | $1.98 | $1.98 | 67,994 |
| 2021-08-24 | $2.00 | $2.00 | $1.90 | $1.93 | $1.93 | 96,493 |
| 2021-08-23 | $2.05 | $2.05 | $1.88 | $1.93 | $1.93 | 115,211 |
| 2021-08-20 | $2.00 | $2.00 | $1.88 | $1.88 | $1.88 | 64,245 |
| 2021-08-19 | $1.85 | $1.95 | $1.80 | $1.94 | $1.94 | 100,608 |
| 2021-08-18 | $1.95 | $1.99 | $1.82 | $1.88 | $1.88 | 115,488 |
| 2021-08-17 | $1.98 | $1.98 | $1.81 | $1.82 | $1.82 | 82,002 |
| 2021-08-16 | $1.96 | $2.10 | $1.88 | $1.90 | $1.90 | 153,416 |
| 2021-08-13 | $2.02 | $2.13 | $1.92 | $2.04 | $2.04 | 92,550 |
| 2021-08-12 | $2.11 | $2.18 | $1.96 | $2.02 | $2.02 | 132,366 |
| 2021-08-11 | $2.10 | $2.18 | $1.95 | $2.11 | $2.11 | 150,110 |
| 2021-08-10 | $1.91 | $2.05 | $1.91 | $2.01 | $2.01 | 153,969 |
| 2021-08-09 | $1.97 | $2.00 | $1.90 | $1.97 | $1.97 | 97,546 |
| 2021-08-06 | $1.89 | $1.98 | $1.85 | $1.90 | $1.90 | 165,422 |
| 2021-08-05 | $1.80 | $1.80 | $1.71 | $1.80 | $1.80 | 88,716 |
| 2021-08-04 | $1.68 | $1.80 | $1.67 | $1.78 | $1.78 | 135,537 |
| 2021-08-03 | $1.66 | $1.79 | $1.62 | $1.71 | $1.71 | 106,029 |
| 2021-08-02 | $1.80 | $1.84 | $1.72 | $1.77 | $1.77 | 78,179 |
| 2021-07-30 | $1.84 | $1.90 | $1.78 | $1.80 | $1.80 | 69,806 |
| 2021-07-29 | $1.85 | $1.94 | $1.75 | $1.82 | $1.82 | 93,817 |
| 2021-07-28 | $2.02 | $2.02 | $1.77 | $1.81 | $1.81 | 72,658 |
| 2021-07-27 | $2.10 | $2.10 | $1.80 | $1.83 | $1.83 | 203,477 |
| 2021-07-26 | $2.20 | $2.20 | $1.90 | $1.90 | $1.90 | 79,453 |
| 2021-07-23 | $2.18 | $2.19 | $1.95 | $1.98 | $1.98 | 251,859 |
| 2021-07-22 | $8.65 | $8.65 | $8.07 | $8.31 | $2.08 | 125,464 |
| 2021-07-21 | $8.31 | $8.65 | $8.06 | $8.39 | $2.10 | 137,840 |
| 2021-07-20 | $7.74 | $7.98 | $7.58 | $7.84 | $1.96 | 74,968 |
| 2021-07-19 | $7.85 | $7.98 | $7.51 | $7.51 | $1.88 | 204,920 |
| 2021-07-16 | $8.00 | $8.25 | $7.79 | $7.85 | $1.96 | 292,516 |
| 2021-07-15 | $8.25 | $8.38 | $8.10 | $8.38 | $2.10 | 137,372 |
| 2021-07-14 | $8.50 | $8.63 | $8.26 | $8.38 | $2.09 | 60,176 |
| 2021-07-13 | $8.47 | $8.49 | $8.28 | $8.35 | $2.09 | 125,568 |
| 2021-07-12 | $8.38 | $8.59 | $8.38 | $8.51 | $2.13 | 49,688 |
| 2021-07-09 | $8.95 | $8.95 | $8.43 | $8.50 | $2.13 | 21,524 |
| 2021-07-08 | $8.59 | $8.60 | $8.33 | $8.50 | $2.13 | 77,756 |
| 2021-07-07 | $8.86 | $8.86 | $8.60 | $8.62 | $2.16 | 45,772 |
| 2021-07-06 | $8.85 | $8.85 | $8.59 | $8.75 | $2.19 | 86,492 |
| 2021-07-02 | $9.06 | $9.06 | $8.80 | $8.85 | $2.21 | 71,048 |
| 2021-07-01 | $9.10 | $9.10 | $8.80 | $9.10 | $2.28 | 50,884 |
| 2021-06-30 | $9.13 | $9.13 | $8.75 | $9.04 | $2.26 | 113,728 |
| 2021-06-29 | $8.95 | $9.04 | $8.90 | $9.04 | $2.26 | 77,972 |
| 2021-06-28 | $9.19 | $9.19 | $8.80 | $8.89 | $2.22 | 77,012 |
| 2021-06-25 | $8.95 | $9.29 | $8.95 | $9.13 | $2.28 | 91,064 |
| 2021-06-24 | $9.50 | $9.50 | $8.95 | $9.10 | $2.28 | 78,772 |
| 2021-06-23 | $9.42 | $9.43 | $8.90 | $9.11 | $2.28 | 73,096 |
| 2021-06-22 | $9.52 | $9.52 | $9.14 | $9.41 | $2.35 | 109,744 |
| 2021-06-21 | $9.91 | $9.91 | $9.24 | $9.51 | $2.38 | 115,312 |
| 2021-06-18 | $9.80 | $9.80 | $9.31 | $9.65 | $2.41 | 126,404 |
| 2021-06-17 | $9.80 | $10.33 | $9.75 | $9.88 | $2.47 | 186,928 |
| 2021-06-16 | $10.00 | $11.11 | $9.07 | $9.65 | $2.41 | 280,324 |
| 2021-06-15 | $9.01 | $11.51 | $8.72 | $10.00 | $2.50 | 596,140 |
The Real Brokerage Inc (REAX) News Headlines
Recent The Real Brokerage Inc (REAX) News
Similar Companies to The Real Brokerage Inc (REAX) in the Real Estate Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| CBRE Group Inc - Class A | CBRE | Real Estate Services | Real Estate | 90,365 |
| Jones Lang Lasalle Inc | JLL | Real Estate Services | Real Estate | 85,000 |
| Cushman & Wakefield plc | CWK | Real Estate Services | Real Estate | 43,000 |
| eXp World Holdings Inc | EXPI | Real Estate Services | Real Estate | 30,000 |
| Realogy Holdings Corp | RLGY | Real Estate Services | Real Estate | 16,000 |
| RE/MAX Holdings Inc - Class A | RMAX | Real Estate Services | Real Estate | 10,000 |
| Newmark Group Inc - Class A | NMRK | Real Estate Services | Real Estate | 10,000 |
| FirstService Corp | FSV | Real Estate Services | Real Estate | 9,500 |
| Leju Holdings Ltd | LEJU | Real Estate Services | Real Estate | 4,381 |
| Costar Group Inc | CSGP | Real Estate Services | Real Estate | 4,000 |