RLX Technology Inc (RLX) Exchange: NYSE
Data as of Aug. 22, 2025
$2.22 ($-0.02) -0.89%
RLX Technology Inc - Daily Information
Click for more stock information on RLX Technology Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $2.24 |
| Previous Close | $2.22 |
| High | $2.25 |
| Low | $2.21 |
| Adjusted Open | $2.24 |
| Previous Adjusted Close | $2.22 |
| Adjusted High | $2.25 |
| Adjusted Low | $2.21 |
Invest in RLX Technology Inc (RLX)
Key People RLX Technology Inc
| Employee | Position |
|---|---|
| Ying Wang | Chairman & Chief Executive Officer |
| Chao Lu | Chief Financial Officer |
| Yueduo Zhang | Head-Finance |
| Long Jiang | Director |
| Yilong Wen | Director |
| Sam Tsang | Head-Investor Relations |
| Zhenjing Zhu | Independent Director |
| You Min Xi | Independent Director |
Historical Stock Data for RLX Technology Inc (RLX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $2.24 | $2.25 | $2.21 | $2.22 | $2.22 | 697,979 |
| 2025-08-07 | $2.25 | $2.28 | $2.22 | $2.24 | $2.24 | 2,457,550 |
| 2025-08-06 | $2.23 | $2.26 | $2.23 | $2.24 | $2.24 | 2,436,355 |
| 2025-08-05 | $2.25 | $2.26 | $2.23 | $2.23 | $2.23 | 2,807,664 |
| 2025-08-04 | $2.25 | $2.28 | $2.24 | $2.24 | $2.24 | 690,982 |
| 2025-08-01 | $2.27 | $2.29 | $2.23 | $2.24 | $2.24 | 1,144,236 |
| 2025-07-31 | $2.24 | $2.31 | $2.24 | $2.29 | $2.29 | 2,138,289 |
| 2025-07-30 | $2.23 | $2.28 | $2.23 | $2.27 | $2.27 | 1,414,338 |
| 2025-07-29 | $2.25 | $2.28 | $2.23 | $2.25 | $2.25 | 926,984 |
| 2025-07-28 | $2.25 | $2.26 | $2.21 | $2.24 | $2.24 | 4,134,729 |
| 2025-07-25 | $2.25 | $2.28 | $2.23 | $2.23 | $2.23 | 1,851,282 |
| 2025-07-24 | $2.27 | $2.27 | $2.23 | $2.24 | $2.24 | 2,782,930 |
| 2025-07-23 | $2.28 | $2.29 | $2.25 | $2.27 | $2.27 | 1,644,943 |
| 2025-07-22 | $2.25 | $2.29 | $2.24 | $2.25 | $2.25 | 2,653,912 |
| 2025-07-21 | $2.26 | $2.32 | $2.25 | $2.26 | $2.26 | 1,508,063 |
| 2025-07-18 | $2.34 | $2.34 | $2.23 | $2.26 | $2.26 | 3,242,159 |
| 2025-07-17 | $2.33 | $2.34 | $2.31 | $2.31 | $2.31 | 1,593,098 |
| 2025-07-16 | $2.36 | $2.37 | $2.33 | $2.33 | $2.33 | 2,868,314 |
| 2025-07-15 | $2.35 | $2.37 | $2.31 | $2.36 | $2.36 | 1,454,312 |
| 2025-07-14 | $2.27 | $2.38 | $2.27 | $2.36 | $2.36 | 2,606,758 |
| 2025-07-11 | $2.25 | $2.27 | $2.24 | $2.27 | $2.27 | 1,185,428 |
| 2025-07-10 | $2.28 | $2.30 | $2.24 | $2.26 | $2.26 | 2,101,804 |
| 2025-07-09 | $2.29 | $2.29 | $2.23 | $2.26 | $2.26 | 1,912,175 |
| 2025-07-08 | $2.36 | $2.38 | $2.27 | $2.28 | $2.28 | 2,279,636 |
| 2025-07-07 | $2.40 | $2.40 | $2.31 | $2.32 | $2.32 | 2,944,236 |
| 2025-07-03 | $2.34 | $2.48 | $2.34 | $2.40 | $2.40 | 8,200,938 |
| 2025-07-02 | $2.23 | $2.38 | $2.23 | $2.34 | $2.34 | 4,574,660 |
| 2025-07-01 | $2.20 | $2.29 | $2.19 | $2.25 | $2.25 | 3,610,338 |
| 2025-06-30 | $2.22 | $2.26 | $2.21 | $2.21 | $2.21 | 2,905,053 |
| 2025-06-27 | $2.18 | $2.24 | $2.18 | $2.22 | $2.22 | 3,212,895 |
| 2025-06-26 | $2.16 | $2.20 | $2.15 | $2.20 | $2.20 | 5,702,593 |
| 2025-06-25 | $2.14 | $2.18 | $2.14 | $2.16 | $2.16 | 1,714,776 |
| 2025-06-24 | $2.15 | $2.20 | $2.13 | $2.16 | $2.16 | 3,869,086 |
| 2025-06-23 | $2.09 | $2.14 | $2.09 | $2.11 | $2.11 | 2,907,361 |
| 2025-06-20 | $2.14 | $2.15 | $2.08 | $2.10 | $2.10 | 8,120,777 |
| 2025-06-18 | $2.19 | $2.20 | $2.16 | $2.17 | $2.17 | 4,285,083 |
| 2025-06-17 | $2.18 | $2.22 | $2.17 | $2.21 | $2.21 | 1,619,341 |
| 2025-06-16 | $2.15 | $2.23 | $2.15 | $2.20 | $2.20 | 3,431,965 |
| 2025-06-13 | $2.17 | $2.18 | $2.15 | $2.15 | $2.15 | 2,047,220 |
| 2025-06-12 | $2.17 | $2.20 | $2.13 | $2.19 | $2.19 | 4,915,179 |
| 2025-06-11 | $2.20 | $2.22 | $2.17 | $2.18 | $2.18 | 2,536,579 |
| 2025-06-10 | $2.20 | $2.21 | $2.16 | $2.20 | $2.20 | 3,614,114 |
| 2025-06-09 | $2.16 | $2.28 | $2.15 | $2.20 | $2.20 | 6,028,696 |
| 2025-06-06 | $2.12 | $2.20 | $2.06 | $2.15 | $2.15 | 5,952,597 |
| 2025-06-05 | $2.10 | $2.16 | $2.10 | $2.15 | $2.15 | 1,829,355 |
| 2025-06-04 | $2.12 | $2.19 | $2.10 | $2.12 | $2.12 | 9,602,943 |
| 2025-06-03 | $2.07 | $2.12 | $2.05 | $2.07 | $2.07 | 2,518,987 |
| 2025-06-02 | $2.08 | $2.11 | $2.04 | $2.07 | $2.07 | 7,028,723 |
| 2025-05-30 | $2.00 | $2.09 | $1.99 | $2.06 | $2.06 | 11,251,699 |
| 2025-05-29 | $1.98 | $2.02 | $1.98 | $2.02 | $2.02 | 3,297,733 |
| 2025-05-28 | $1.96 | $2.00 | $1.96 | $1.99 | $1.99 | 1,207,928 |
| 2025-05-27 | $1.98 | $2.02 | $1.95 | $1.99 | $1.99 | 3,487,094 |
| 2025-05-23 | $1.97 | $2.03 | $1.97 | $1.98 | $1.98 | 4,779,404 |
| 2025-05-22 | $1.98 | $2.03 | $1.98 | $2.01 | $2.01 | 1,682,903 |
| 2025-05-21 | $1.98 | $2.03 | $1.98 | $2.00 | $2.00 | 3,478,058 |
| 2025-05-20 | $1.96 | $2.03 | $1.96 | $1.98 | $1.98 | 3,105,069 |
| 2025-05-19 | $1.98 | $1.99 | $1.94 | $1.96 | $1.96 | 3,242,952 |
| 2025-05-16 | $2.03 | $2.04 | $1.97 | $1.99 | $1.99 | 6,579,982 |
| 2025-05-15 | $1.94 | $1.98 | $1.92 | $1.95 | $1.95 | 4,479,027 |
| 2025-05-14 | $1.97 | $1.98 | $1.93 | $1.94 | $1.94 | 6,384,789 |
| 2025-05-13 | $1.88 | $1.92 | $1.87 | $1.90 | $1.90 | 2,928,961 |
| 2025-05-12 | $1.91 | $1.93 | $1.87 | $1.88 | $1.88 | 3,276,352 |
| 2025-05-09 | $1.84 | $1.90 | $1.84 | $1.87 | $1.87 | 2,433,234 |
| 2025-05-08 | $1.81 | $1.88 | $1.80 | $1.86 | $1.86 | 1,964,587 |
| 2025-05-07 | $1.84 | $1.84 | $1.79 | $1.81 | $1.81 | 2,112,702 |
| 2025-05-06 | $1.85 | $1.88 | $1.84 | $1.84 | $1.84 | 3,055,196 |
| 2025-05-05 | $1.83 | $1.87 | $1.81 | $1.86 | $1.86 | 1,102,727 |
| 2025-05-02 | $1.87 | $1.87 | $1.84 | $1.85 | $1.85 | 650,823 |
| 2025-05-01 | $1.88 | $1.88 | $1.82 | $1.84 | $1.84 | 563,426 |
| 2025-04-30 | $1.80 | $1.90 | $1.80 | $1.86 | $1.86 | 3,963,336 |
| 2025-04-29 | $1.81 | $1.85 | $1.79 | $1.83 | $1.83 | 2,663,818 |
| 2025-04-28 | $1.77 | $1.82 | $1.77 | $1.80 | $1.80 | 1,025,679 |
| 2025-04-25 | $1.83 | $1.83 | $1.78 | $1.79 | $1.79 | 1,214,173 |
| 2025-04-24 | $1.80 | $1.85 | $1.76 | $1.81 | $1.81 | 2,849,726 |
| 2025-04-23 | $1.77 | $1.86 | $1.77 | $1.80 | $1.80 | 5,611,865 |
| 2025-04-22 | $1.75 | $1.78 | $1.73 | $1.74 | $1.74 | 2,971,573 |
| 2025-04-21 | $1.70 | $1.77 | $1.67 | $1.74 | $1.74 | 4,412,452 |
| 2025-04-17 | $1.70 | $1.76 | $1.69 | $1.71 | $1.71 | 3,634,019 |
| 2025-04-16 | $1.67 | $1.74 | $1.66 | $1.68 | $1.68 | 4,818,723 |
| 2025-04-15 | $1.67 | $1.72 | $1.67 | $1.69 | $1.69 | 6,355,718 |
| 2025-04-14 | $1.73 | $1.76 | $1.68 | $1.68 | $1.68 | 6,492,659 |
| 2025-04-11 | $1.79 | $1.79 | $1.69 | $1.70 | $1.70 | 10,059,391 |
| 2025-04-10 | $1.80 | $1.84 | $1.74 | $1.74 | $1.74 | 16,935,511 |
| 2025-04-09 | $1.82 | $1.88 | $1.76 | $1.78 | $1.78 | 10,285,704 |
| 2025-04-08 | $1.83 | $1.92 | $1.81 | $1.84 | $1.84 | 7,041,656 |
| 2025-04-07 | $1.69 | $1.85 | $1.69 | $1.81 | $1.81 | 10,149,095 |
| 2025-04-04 | $1.72 | $1.86 | $1.71 | $1.81 | $1.81 | 11,476,780 |
| 2025-04-03 | $1.83 | $1.87 | $1.82 | $1.84 | $1.84 | 3,840,087 |
| 2025-04-02 | $1.89 | $1.93 | $1.87 | $1.87 | $1.87 | 1,709,966 |
| 2025-04-01 | $1.90 | $1.94 | $1.86 | $1.89 | $1.89 | 2,477,526 |
| 2025-03-31 | $1.88 | $1.90 | $1.87 | $1.88 | $1.88 | 4,227,663 |
| 2025-03-28 | $1.94 | $1.96 | $1.87 | $1.91 | $1.91 | 4,502,056 |
| 2025-03-27 | $1.92 | $2.01 | $1.92 | $1.96 | $1.96 | 7,014,764 |
| 2025-03-26 | $1.98 | $2.01 | $1.91 | $1.91 | $1.91 | 11,287,650 |
| 2025-03-25 | $2.00 | $2.02 | $1.96 | $1.97 | $1.97 | 3,041,403 |
| 2025-03-24 | $2.00 | $2.03 | $2.00 | $2.00 | $2.00 | 2,760,096 |
| 2025-03-21 | $2.00 | $2.02 | $1.96 | $1.99 | $1.99 | 9,462,744 |
| 2025-03-20 | $1.98 | $2.08 | $1.96 | $1.99 | $1.99 | 7,009,227 |
| 2025-03-19 | $2.08 | $2.12 | $2.00 | $2.02 | $2.02 | 18,791,757 |
| 2025-03-18 | $2.04 | $2.12 | $2.02 | $2.09 | $2.09 | 13,161,653 |
| 2025-03-17 | $2.20 | $2.24 | $1.91 | $1.96 | $1.96 | 28,816,417 |
| 2025-03-14 | $2.29 | $2.38 | $2.19 | $2.26 | $2.26 | 9,666,976 |
| 2025-03-13 | $2.29 | $2.38 | $2.23 | $2.35 | $2.35 | 7,399,067 |
| 2025-03-12 | $2.33 | $2.38 | $2.25 | $2.31 | $2.31 | 2,988,055 |
| 2025-03-11 | $2.24 | $2.32 | $2.23 | $2.28 | $2.28 | 2,770,907 |
| 2025-03-10 | $2.36 | $2.36 | $2.19 | $2.21 | $2.21 | 4,167,619 |
| 2025-03-07 | $2.36 | $2.43 | $2.33 | $2.36 | $2.36 | 2,615,611 |
| 2025-03-06 | $2.39 | $2.42 | $2.31 | $2.34 | $2.34 | 5,170,407 |
| 2025-03-05 | $2.34 | $2.37 | $2.30 | $2.37 | $2.37 | 2,602,846 |
| 2025-03-04 | $2.29 | $2.37 | $2.29 | $2.29 | $2.29 | 2,044,136 |
| 2025-03-03 | $2.47 | $2.48 | $2.28 | $2.28 | $2.28 | 4,428,875 |
| 2025-02-28 | $2.29 | $2.53 | $2.29 | $2.49 | $2.49 | 14,929,041 |
| 2025-02-27 | $2.32 | $2.39 | $2.28 | $2.35 | $2.35 | 4,450,101 |
| 2025-02-26 | $2.30 | $2.38 | $2.30 | $2.35 | $2.35 | 7,328,470 |
| 2025-02-25 | $2.29 | $2.32 | $2.25 | $2.26 | $2.26 | 1,801,720 |
| 2025-02-24 | $2.40 | $2.43 | $2.18 | $2.30 | $2.30 | 10,459,280 |
| 2025-02-21 | $2.33 | $2.69 | $2.33 | $2.43 | $2.43 | 15,297,960 |
| 2025-02-20 | $2.26 | $2.39 | $2.26 | $2.32 | $2.32 | 4,817,778 |
| 2025-02-19 | $2.28 | $2.31 | $2.26 | $2.26 | $2.26 | 2,676,357 |
| 2025-02-18 | $2.34 | $2.35 | $2.30 | $2.30 | $2.30 | 2,583,735 |
| 2025-02-14 | $2.45 | $2.45 | $2.29 | $2.34 | $2.34 | 5,790,444 |
| 2025-02-13 | $2.34 | $2.38 | $2.34 | $2.36 | $2.36 | 3,100,610 |
| 2025-02-12 | $2.44 | $2.45 | $2.35 | $2.36 | $2.36 | 4,613,369 |
| 2025-02-11 | $2.45 | $2.49 | $2.38 | $2.47 | $2.47 | 3,889,733 |
| 2025-02-10 | $2.40 | $2.60 | $2.38 | $2.45 | $2.45 | 10,015,297 |
| 2025-02-07 | $2.33 | $2.47 | $2.33 | $2.40 | $2.40 | 7,949,285 |
| 2025-02-06 | $2.26 | $2.34 | $2.25 | $2.28 | $2.28 | 7,087,922 |
| 2025-02-05 | $2.25 | $2.27 | $2.24 | $2.24 | $2.24 | 3,133,790 |
| 2025-02-04 | $2.22 | $2.28 | $2.21 | $2.26 | $2.26 | 1,841,423 |
| 2025-02-03 | $2.20 | $2.28 | $2.16 | $2.22 | $2.22 | 2,101,888 |
| 2025-01-31 | $2.21 | $2.26 | $2.21 | $2.22 | $2.22 | 3,034,009 |
| 2025-01-30 | $2.13 | $2.24 | $2.13 | $2.22 | $2.22 | 4,178,241 |
| 2025-01-29 | $2.18 | $2.19 | $2.13 | $2.13 | $2.13 | 2,583,610 |
| 2025-01-28 | $2.12 | $2.18 | $2.11 | $2.17 | $2.17 | 1,295,529 |
| 2025-01-27 | $2.16 | $2.20 | $2.11 | $2.12 | $2.12 | 4,906,573 |
| 2025-01-24 | $2.18 | $2.24 | $2.16 | $2.17 | $2.17 | 5,878,331 |
| 2025-01-23 | $2.24 | $2.24 | $2.14 | $2.16 | $2.16 | 4,058,285 |
| 2025-01-22 | $2.28 | $2.31 | $2.23 | $2.24 | $2.24 | 4,094,285 |
| 2025-01-21 | $2.32 | $2.35 | $2.27 | $2.29 | $2.29 | 7,747,604 |
| 2025-01-17 | $2.20 | $2.37 | $2.20 | $2.27 | $2.27 | 8,613,205 |
| 2025-01-16 | $2.19 | $2.21 | $2.18 | $2.20 | $2.20 | 2,113,863 |
| 2025-01-15 | $2.17 | $2.22 | $2.16 | $2.21 | $2.21 | 7,191,820 |
| 2025-01-14 | $2.17 | $2.23 | $2.16 | $2.16 | $2.16 | 2,569,858 |
| 2025-01-13 | $2.14 | $2.20 | $2.13 | $2.15 | $2.15 | 2,644,415 |
| 2025-01-10 | $2.15 | $2.20 | $2.15 | $2.15 | $2.15 | 4,088,881 |
| 2025-01-08 | $2.18 | $2.20 | $2.12 | $2.19 | $2.19 | 3,762,676 |
| 2025-01-07 | $2.17 | $2.22 | $2.14 | $2.20 | $2.20 | 3,578,186 |
| 2025-01-06 | $2.20 | $2.29 | $2.18 | $2.20 | $2.20 | 6,572,615 |
| 2025-01-03 | $2.31 | $2.31 | $2.14 | $2.20 | $2.20 | 10,477,031 |
| 2025-01-02 | $2.13 | $2.28 | $2.12 | $2.21 | $2.21 | 8,699,207 |
| 2024-12-31 | $2.15 | $2.21 | $2.15 | $2.16 | $2.16 | 8,129,837 |
| 2024-12-30 | $2.15 | $2.19 | $2.13 | $2.18 | $2.18 | 5,826,036 |
| 2024-12-27 | $2.07 | $2.13 | $2.05 | $2.12 | $2.12 | 5,003,233 |
| 2024-12-26 | $2.00 | $2.07 | $1.99 | $2.06 | $2.06 | 3,756,632 |
| 2024-12-24 | $2.02 | $2.03 | $1.99 | $2.00 | $2.00 | 822,612 |
| 2024-12-23 | $1.96 | $2.02 | $1.96 | $2.01 | $2.01 | 2,410,076 |
| 2024-12-20 | $1.95 | $1.98 | $1.94 | $1.96 | $1.96 | 6,169,365 |
| 2024-12-19 | $2.03 | $2.03 | $1.95 | $1.96 | $1.96 | 6,121,240 |
| 2024-12-18 | $1.98 | $2.08 | $1.98 | $2.00 | $2.00 | 9,165,741 |
| 2024-12-17 | $1.92 | $2.02 | $1.92 | $1.96 | $1.96 | 9,176,568 |
| 2024-12-16 | $1.97 | $1.99 | $1.93 | $1.96 | $1.96 | 2,966,035 |
| 2024-12-13 | $1.98 | $2.01 | $1.98 | $2.00 | $2.00 | 2,923,657 |
| 2024-12-12 | $1.98 | $2.09 | $1.98 | $2.00 | $2.00 | 8,221,454 |
| 2024-12-11 | $1.86 | $2.01 | $1.86 | $1.99 | $1.99 | 7,554,233 |
| 2024-12-10 | $1.88 | $1.91 | $1.84 | $1.91 | $1.91 | 4,240,341 |
| 2024-12-09 | $1.90 | $1.96 | $1.89 | $1.93 | $1.93 | 8,033,152 |
| 2024-12-06 | $1.82 | $1.84 | $1.82 | $1.83 | $1.83 | 1,512,517 |
| 2024-12-05 | $1.89 | $1.91 | $1.80 | $1.81 | $1.80 | 4,437,595 |
| 2024-12-04 | $1.88 | $1.89 | $1.83 | $1.83 | $1.82 | 2,115,667 |
| 2024-12-03 | $1.96 | $1.96 | $1.88 | $1.88 | $1.87 | 4,645,021 |
| 2024-12-02 | $2.03 | $2.06 | $1.97 | $1.97 | $1.96 | 4,602,222 |
| 2024-11-29 | $1.93 | $2.11 | $1.93 | $1.98 | $1.97 | 14,914,253 |
| 2024-11-27 | $1.94 | $1.98 | $1.92 | $1.95 | $1.94 | 6,572,544 |
| 2024-11-26 | $1.81 | $1.95 | $1.81 | $1.93 | $1.92 | 9,082,289 |
| 2024-11-25 | $1.80 | $1.86 | $1.79 | $1.83 | $1.83 | 9,343,428 |
| 2024-11-22 | $1.77 | $1.81 | $1.75 | $1.80 | $1.80 | 5,423,339 |
| 2024-11-21 | $1.80 | $1.85 | $1.77 | $1.78 | $1.78 | 5,471,290 |
| 2024-11-20 | $1.77 | $1.82 | $1.77 | $1.82 | $1.82 | 5,163,885 |
| 2024-11-19 | $1.75 | $1.78 | $1.72 | $1.76 | $1.76 | 5,596,502 |
| 2024-11-18 | $1.70 | $1.84 | $1.68 | $1.82 | $1.82 | 13,744,662 |
| 2024-11-15 | $1.75 | $1.75 | $1.64 | $1.69 | $1.69 | 8,322,726 |
| 2024-11-14 | $1.60 | $1.65 | $1.60 | $1.63 | $1.63 | 4,275,608 |
| 2024-11-13 | $1.59 | $1.63 | $1.59 | $1.61 | $1.61 | 2,973,082 |
| 2024-11-12 | $1.60 | $1.61 | $1.58 | $1.59 | $1.59 | 3,918,149 |
| 2024-11-11 | $1.61 | $1.63 | $1.59 | $1.60 | $1.60 | 2,743,700 |
| 2024-11-08 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 1,868,151 |
| 2024-11-07 | $1.65 | $1.68 | $1.62 | $1.65 | $1.65 | 9,512,576 |
| 2024-11-06 | $1.60 | $1.64 | $1.58 | $1.60 | $1.60 | 11,290,293 |
| 2024-11-05 | $1.65 | $1.65 | $1.60 | $1.61 | $1.61 | 7,702,511 |
| 2024-11-04 | $1.61 | $1.64 | $1.57 | $1.62 | $1.62 | 7,868,151 |
| 2024-11-01 | $1.62 | $1.63 | $1.60 | $1.61 | $1.61 | 2,689,896 |
| 2024-10-31 | $1.62 | $1.63 | $1.60 | $1.62 | $1.62 | 3,044,544 |
| 2024-10-30 | $1.68 | $1.68 | $1.62 | $1.63 | $1.63 | 2,587,608 |
| 2024-10-29 | $1.68 | $1.72 | $1.65 | $1.67 | $1.67 | 2,420,535 |
| 2024-10-28 | $1.63 | $1.71 | $1.63 | $1.70 | $1.70 | 3,365,270 |
| 2024-10-25 | $1.62 | $1.63 | $1.59 | $1.61 | $1.61 | 4,220,289 |
| 2024-10-24 | $1.61 | $1.62 | $1.60 | $1.60 | $1.60 | 1,753,699 |
| 2024-10-23 | $1.62 | $1.63 | $1.60 | $1.60 | $1.60 | 4,398,567 |
| 2024-10-22 | $1.62 | $1.64 | $1.62 | $1.63 | $1.63 | 1,623,151 |
| 2024-10-21 | $1.65 | $1.66 | $1.59 | $1.62 | $1.62 | 4,819,957 |
| 2024-10-18 | $1.68 | $1.69 | $1.64 | $1.65 | $1.65 | 5,716,899 |
| 2024-10-17 | $1.66 | $1.67 | $1.62 | $1.63 | $1.63 | 2,043,641 |
| 2024-10-16 | $1.65 | $1.71 | $1.63 | $1.67 | $1.67 | 7,185,218 |
| 2024-10-15 | $1.67 | $1.69 | $1.62 | $1.63 | $1.63 | 9,653,606 |
| 2024-10-14 | $1.74 | $1.76 | $1.68 | $1.69 | $1.69 | 5,205,593 |
| 2024-10-11 | $1.72 | $1.77 | $1.71 | $1.76 | $1.76 | 2,633,114 |
| 2024-10-10 | $1.76 | $1.78 | $1.73 | $1.74 | $1.74 | 3,343,724 |
| 2024-10-09 | $1.80 | $1.83 | $1.75 | $1.75 | $1.75 | 7,362,720 |
| 2024-10-08 | $1.75 | $1.89 | $1.74 | $1.88 | $1.88 | 12,555,886 |
| 2024-10-07 | $1.85 | $1.93 | $1.80 | $1.87 | $1.87 | 13,008,787 |
| 2024-10-04 | $1.94 | $1.95 | $1.74 | $1.76 | $1.76 | 23,461,992 |
| 2024-10-03 | $1.78 | $1.93 | $1.75 | $1.89 | $1.89 | 20,994,649 |
| 2024-10-02 | $1.88 | $1.89 | $1.75 | $1.79 | $1.79 | 26,372,006 |
| 2024-10-01 | $1.81 | $1.82 | $1.66 | $1.71 | $1.71 | 12,621,888 |
| 2024-09-30 | $1.86 | $1.89 | $1.78 | $1.81 | $1.81 | 16,208,051 |
| 2024-09-27 | $1.90 | $1.91 | $1.67 | $1.68 | $1.68 | 12,676,294 |
| 2024-09-26 | $1.84 | $1.90 | $1.80 | $1.87 | $1.87 | 10,491,584 |
| 2024-09-25 | $1.75 | $1.75 | $1.72 | $1.72 | $1.72 | 1,716,586 |
| 2024-09-24 | $1.74 | $1.79 | $1.72 | $1.77 | $1.77 | 2,647,233 |
| 2024-09-23 | $1.65 | $1.70 | $1.65 | $1.67 | $1.67 | 773,754 |
| 2024-09-20 | $1.66 | $1.67 | $1.65 | $1.65 | $1.65 | 3,220,613 |
| 2024-09-19 | $1.69 | $1.69 | $1.65 | $1.67 | $1.67 | 1,610,911 |
| 2024-09-18 | $1.66 | $1.66 | $1.65 | $1.65 | $1.65 | 1,551,344 |
| 2024-09-17 | $1.65 | $1.66 | $1.65 | $1.65 | $1.65 | 967,946 |
| 2024-09-16 | $1.65 | $1.67 | $1.64 | $1.65 | $1.65 | 1,662,846 |
| 2024-09-13 | $1.67 | $1.69 | $1.65 | $1.65 | $1.65 | 1,211,534 |
| 2024-09-12 | $1.66 | $1.69 | $1.66 | $1.67 | $1.67 | 1,228,090 |
| 2024-09-11 | $1.70 | $1.71 | $1.67 | $1.67 | $1.67 | 1,354,783 |
| 2024-09-10 | $1.68 | $1.73 | $1.68 | $1.70 | $1.70 | 2,036,926 |
| 2024-09-09 | $1.68 | $1.73 | $1.67 | $1.69 | $1.69 | 1,281,597 |
| 2024-09-06 | $1.67 | $1.71 | $1.66 | $1.69 | $1.69 | 2,394,825 |
| 2024-09-05 | $1.66 | $1.72 | $1.66 | $1.68 | $1.68 | 2,561,184 |
| 2024-09-04 | $1.68 | $1.70 | $1.65 | $1.67 | $1.67 | 998,498 |
| 2024-09-03 | $1.74 | $1.74 | $1.67 | $1.68 | $1.68 | 2,433,925 |
| 2024-08-30 | $1.67 | $1.69 | $1.65 | $1.69 | $1.69 | 7,699,032 |
| 2024-08-29 | $1.65 | $1.70 | $1.64 | $1.66 | $1.66 | 1,135,080 |
| 2024-08-28 | $1.67 | $1.68 | $1.62 | $1.62 | $1.62 | 1,211,888 |
| 2024-08-27 | $1.71 | $1.73 | $1.65 | $1.69 | $1.69 | 1,934,312 |
| 2024-08-26 | $1.81 | $1.81 | $1.68 | $1.68 | $1.68 | 2,203,761 |
| 2024-08-23 | $1.75 | $1.83 | $1.75 | $1.80 | $1.80 | 2,712,952 |
| 2024-08-22 | $1.79 | $1.80 | $1.74 | $1.78 | $1.78 | 2,768,009 |
| 2024-08-21 | $1.68 | $1.79 | $1.68 | $1.79 | $1.79 | 2,826,781 |
| 2024-08-20 | $1.66 | $1.70 | $1.65 | $1.68 | $1.68 | 2,176,453 |
| 2024-08-19 | $1.63 | $1.69 | $1.63 | $1.68 | $1.68 | 3,028,790 |
| 2024-08-16 | $1.63 | $1.64 | $1.59 | $1.61 | $1.61 | 2,798,824 |
| 2024-08-15 | $1.58 | $1.66 | $1.56 | $1.62 | $1.62 | 3,445,069 |
| 2024-08-14 | $1.60 | $1.60 | $1.56 | $1.58 | $1.58 | 1,470,770 |
| 2024-08-13 | $1.56 | $1.60 | $1.56 | $1.59 | $1.59 | 1,732,490 |
| 2024-08-12 | $1.58 | $1.58 | $1.56 | $1.57 | $1.57 | 941,770 |
| 2024-08-09 | $1.55 | $1.59 | $1.55 | $1.58 | $1.58 | 1,910,881 |
| 2024-08-08 | $1.50 | $1.61 | $1.50 | $1.58 | $1.58 | 2,669,669 |
| 2024-08-07 | $1.62 | $1.62 | $1.57 | $1.57 | $1.57 | 1,698,581 |
| 2024-08-06 | $1.62 | $1.62 | $1.55 | $1.59 | $1.59 | 4,039,977 |
| 2024-08-05 | $1.53 | $1.62 | $1.53 | $1.59 | $1.59 | 4,044,667 |
| 2024-08-02 | $1.69 | $1.72 | $1.68 | $1.69 | $1.69 | 1,503,095 |
| 2024-08-01 | $1.78 | $1.79 | $1.68 | $1.69 | $1.69 | 3,248,408 |
| 2024-07-31 | $1.78 | $1.80 | $1.78 | $1.79 | $1.79 | 981,327 |
| 2024-07-30 | $1.79 | $1.80 | $1.75 | $1.76 | $1.76 | 1,224,615 |
| 2024-07-29 | $1.79 | $1.85 | $1.78 | $1.80 | $1.80 | 1,372,759 |
| 2024-07-26 | $1.79 | $1.80 | $1.77 | $1.79 | $1.79 | 694,278 |
| 2024-07-25 | $1.76 | $1.79 | $1.76 | $1.79 | $1.79 | 1,011,102 |
| 2024-07-24 | $1.77 | $1.79 | $1.75 | $1.76 | $1.76 | 859,798 |
| 2024-07-23 | $1.81 | $1.81 | $1.77 | $1.79 | $1.79 | 1,559,268 |
| 2024-07-22 | $1.80 | $1.82 | $1.78 | $1.82 | $1.82 | 901,721 |
| 2024-07-19 | $1.80 | $1.81 | $1.75 | $1.78 | $1.78 | 2,040,399 |
| 2024-07-18 | $1.81 | $1.82 | $1.77 | $1.78 | $1.78 | 1,490,831 |
| 2024-07-17 | $1.80 | $1.81 | $1.77 | $1.80 | $1.80 | 1,663,772 |
| 2024-07-16 | $1.77 | $1.82 | $1.76 | $1.82 | $1.82 | 2,293,942 |
| 2024-07-15 | $1.79 | $1.80 | $1.75 | $1.77 | $1.77 | 2,419,510 |
| 2024-07-12 | $1.83 | $1.83 | $1.80 | $1.81 | $1.81 | 1,468,448 |
| 2024-07-11 | $1.81 | $1.84 | $1.80 | $1.81 | $1.81 | 1,726,375 |
| 2024-07-10 | $1.80 | $1.82 | $1.78 | $1.81 | $1.81 | 1,685,991 |
| 2024-07-09 | $1.81 | $1.82 | $1.77 | $1.82 | $1.82 | 2,248,178 |
| 2024-07-08 | $1.82 | $1.83 | $1.81 | $1.81 | $1.81 | 1,301,058 |
| 2024-07-05 | $1.83 | $1.84 | $1.81 | $1.82 | $1.82 | 1,301,667 |
| 2024-07-03 | $1.82 | $1.86 | $1.82 | $1.84 | $1.84 | 1,485,981 |
| 2024-07-02 | $1.82 | $1.84 | $1.82 | $1.82 | $1.82 | 695,204 |
| 2024-07-01 | $1.84 | $1.89 | $1.82 | $1.83 | $1.83 | 1,364,126 |
| 2024-06-28 | $1.85 | $1.86 | $1.81 | $1.84 | $1.84 | 1,047,499 |
| 2024-06-27 | $1.86 | $1.88 | $1.84 | $1.85 | $1.85 | 1,330,676 |
| 2024-06-26 | $1.84 | $1.90 | $1.84 | $1.88 | $1.88 | 1,219,962 |
| 2024-06-25 | $1.87 | $1.88 | $1.84 | $1.84 | $1.84 | 2,206,988 |
| 2024-06-24 | $1.86 | $1.91 | $1.86 | $1.87 | $1.87 | 2,978,526 |
| 2024-06-21 | $1.79 | $1.87 | $1.78 | $1.85 | $1.85 | 4,415,564 |
| 2024-06-20 | $1.81 | $1.84 | $1.80 | $1.80 | $1.80 | 1,244,102 |
| 2024-06-18 | $1.83 | $1.83 | $1.80 | $1.80 | $1.80 | 1,486,971 |
| 2024-06-17 | $1.81 | $1.83 | $1.80 | $1.83 | $1.83 | 1,248,420 |
| 2024-06-14 | $1.84 | $1.85 | $1.81 | $1.82 | $1.82 | 1,450,837 |
| 2024-06-13 | $1.82 | $1.87 | $1.82 | $1.82 | $1.82 | 2,856,768 |
| 2024-06-12 | $1.86 | $1.88 | $1.82 | $1.83 | $1.83 | 1,155,746 |
| 2024-06-11 | $1.86 | $1.89 | $1.84 | $1.85 | $1.85 | 2,313,475 |
| 2024-06-10 | $1.85 | $1.89 | $1.83 | $1.85 | $1.85 | 2,645,780 |
| 2024-06-07 | $1.89 | $1.89 | $1.81 | $1.84 | $1.84 | 2,040,700 |
| 2024-06-06 | $1.87 | $1.88 | $1.83 | $1.86 | $1.86 | 1,459,492 |
| 2024-06-05 | $1.84 | $1.89 | $1.82 | $1.89 | $1.89 | 5,025,715 |
| 2024-06-04 | $1.88 | $1.90 | $1.86 | $1.88 | $1.88 | 1,866,851 |
| 2024-06-03 | $1.90 | $1.93 | $1.86 | $1.87 | $1.87 | 3,154,746 |
| 2024-05-31 | $1.88 | $1.91 | $1.88 | $1.89 | $1.89 | 2,826,038 |
| 2024-05-30 | $1.90 | $1.92 | $1.89 | $1.91 | $1.91 | 4,977,355 |
| 2024-05-29 | $1.89 | $1.92 | $1.89 | $1.90 | $1.90 | 2,242,002 |
| 2024-05-28 | $1.90 | $1.94 | $1.90 | $1.91 | $1.91 | 2,942,491 |
| 2024-05-24 | $1.91 | $1.93 | $1.88 | $1.91 | $1.91 | 2,566,759 |
| 2024-05-23 | $1.95 | $1.98 | $1.90 | $1.93 | $1.93 | 7,115,365 |
| 2024-05-22 | $1.95 | $1.99 | $1.95 | $1.98 | $1.98 | 2,769,574 |
| 2024-05-21 | $1.97 | $1.99 | $1.91 | $1.98 | $1.98 | 5,501,815 |
| 2024-05-20 | $2.02 | $2.04 | $1.94 | $1.99 | $1.99 | 5,071,369 |
| 2024-05-17 | $2.19 | $2.19 | $2.03 | $2.04 | $2.04 | 5,351,962 |
| 2024-05-16 | $2.07 | $2.16 | $2.07 | $2.15 | $2.15 | 6,822,798 |
| 2024-05-15 | $2.06 | $2.08 | $2.01 | $2.07 | $2.07 | 2,305,423 |
| 2024-05-14 | $1.99 | $2.06 | $1.99 | $2.06 | $2.06 | 2,025,940 |
| 2024-05-13 | $1.99 | $2.10 | $1.99 | $2.03 | $2.03 | 5,498,979 |
| 2024-05-10 | $1.99 | $2.00 | $1.95 | $1.97 | $1.97 | 2,231,619 |
| 2024-05-09 | $2.00 | $2.01 | $1.98 | $2.00 | $2.00 | 1,859,537 |
| 2024-05-08 | $1.97 | $2.01 | $1.97 | $2.00 | $2.00 | 2,219,399 |
| 2024-05-07 | $2.02 | $2.03 | $1.97 | $2.00 | $2.00 | 3,479,650 |
| 2024-05-06 | $2.08 | $2.09 | $2.02 | $2.05 | $2.05 | 3,498,583 |
| 2024-05-03 | $2.00 | $2.09 | $1.96 | $2.08 | $2.08 | 4,466,840 |
| 2024-05-02 | $1.95 | $2.01 | $1.94 | $1.99 | $1.99 | 5,774,462 |
| 2024-05-01 | $1.93 | $1.96 | $1.91 | $1.91 | $1.91 | 1,237,249 |
| 2024-04-30 | $1.93 | $1.95 | $1.89 | $1.94 | $1.94 | 4,247,177 |
| 2024-04-29 | $1.87 | $1.96 | $1.87 | $1.96 | $1.96 | 3,518,885 |
| 2024-04-26 | $1.93 | $1.97 | $1.90 | $1.91 | $1.91 | 3,380,973 |
| 2024-04-25 | $1.86 | $1.91 | $1.82 | $1.91 | $1.91 | 4,106,089 |
| 2024-04-24 | $1.85 | $1.90 | $1.84 | $1.87 | $1.87 | 3,662,263 |
| 2024-04-23 | $1.87 | $1.87 | $1.82 | $1.83 | $1.83 | 2,534,459 |
| 2024-04-22 | $1.78 | $1.89 | $1.75 | $1.84 | $1.84 | 6,196,467 |
| 2024-04-19 | $1.82 | $1.82 | $1.74 | $1.78 | $1.78 | 4,190,751 |
| 2024-04-18 | $1.78 | $1.83 | $1.77 | $1.81 | $1.81 | 4,426,861 |
| 2024-04-17 | $1.79 | $1.81 | $1.78 | $1.78 | $1.78 | 1,930,672 |
| 2024-04-16 | $1.75 | $1.80 | $1.74 | $1.79 | $1.79 | 2,696,020 |
| 2024-04-15 | $1.77 | $1.78 | $1.75 | $1.78 | $1.78 | 2,535,088 |
| 2024-04-12 | $1.79 | $1.81 | $1.76 | $1.76 | $1.76 | 4,418,542 |
| 2024-04-11 | $1.78 | $1.82 | $1.77 | $1.81 | $1.81 | 1,867,820 |
| 2024-04-10 | $1.82 | $1.83 | $1.77 | $1.78 | $1.78 | 3,669,600 |
| 2024-04-09 | $1.80 | $1.83 | $1.79 | $1.82 | $1.82 | 5,088,096 |
| 2024-04-08 | $1.81 | $1.81 | $1.76 | $1.80 | $1.80 | 3,607,720 |
| 2024-04-05 | $1.83 | $1.83 | $1.79 | $1.80 | $1.80 | 1,076,505 |
| 2024-04-04 | $1.85 | $1.85 | $1.80 | $1.80 | $1.80 | 3,105,570 |
| 2024-04-03 | $1.85 | $1.88 | $1.83 | $1.83 | $1.83 | 1,223,833 |
| 2024-04-02 | $1.88 | $1.91 | $1.84 | $1.84 | $1.84 | 2,508,159 |
| 2024-04-01 | $1.90 | $1.97 | $1.88 | $1.90 | $1.90 | 5,035,830 |
| 2024-03-28 | $1.91 | $1.92 | $1.88 | $1.92 | $1.92 | 9,529,962 |
| 2024-03-27 | $1.89 | $1.92 | $1.85 | $1.90 | $1.90 | 5,670,464 |
| 2024-03-26 | $2.00 | $2.01 | $1.89 | $1.89 | $1.89 | 5,989,313 |
| 2024-03-25 | $2.07 | $2.11 | $1.98 | $2.01 | $2.01 | 5,665,102 |
| 2024-03-22 | $2.04 | $2.08 | $2.03 | $2.07 | $2.07 | 3,208,490 |
| 2024-03-21 | $2.10 | $2.12 | $2.01 | $2.08 | $2.08 | 12,496,797 |
| 2024-03-20 | $1.97 | $2.15 | $1.94 | $2.11 | $2.11 | 15,006,448 |
| 2024-03-19 | $1.97 | $2.00 | $1.89 | $1.97 | $1.97 | 7,501,252 |
| 2024-03-18 | $1.90 | $2.03 | $1.88 | $1.94 | $1.94 | 19,577,205 |
| 2024-03-15 | $2.07 | $2.09 | $1.84 | $1.86 | $1.86 | 15,738,065 |
| 2024-03-14 | $1.93 | $1.97 | $1.88 | $1.95 | $1.95 | 8,401,254 |
| 2024-03-13 | $1.92 | $1.96 | $1.89 | $1.95 | $1.95 | 5,469,710 |
| 2024-03-12 | $1.93 | $1.95 | $1.89 | $1.90 | $1.90 | 6,496,448 |
| 2024-03-11 | $1.88 | $1.95 | $1.86 | $1.86 | $1.86 | 3,933,572 |
| 2024-03-08 | $1.88 | $1.89 | $1.84 | $1.86 | $1.86 | 5,513,102 |
| 2024-03-07 | $1.86 | $1.90 | $1.84 | $1.89 | $1.89 | 2,829,604 |
| 2024-03-06 | $1.92 | $1.99 | $1.88 | $1.90 | $1.90 | 4,060,291 |
| 2024-03-05 | $1.92 | $1.94 | $1.90 | $1.93 | $1.93 | 3,488,327 |
| 2024-03-04 | $1.91 | $1.94 | $1.87 | $1.92 | $1.92 | 4,287,467 |
| 2024-03-01 | $1.96 | $1.99 | $1.91 | $1.93 | $1.93 | 7,722,199 |
| 2024-02-29 | $1.98 | $2.00 | $1.95 | $1.95 | $1.95 | 4,950,424 |
| 2024-02-28 | $1.96 | $2.00 | $1.95 | $1.98 | $1.98 | 4,515,865 |
| 2024-02-27 | $1.99 | $2.02 | $1.98 | $2.00 | $2.00 | 2,538,409 |
| 2024-02-26 | $1.98 | $2.01 | $1.97 | $2.00 | $2.00 | 1,936,262 |
| 2024-02-23 | $2.00 | $2.00 | $1.95 | $2.00 | $2.00 | 3,076,879 |
| 2024-02-22 | $2.02 | $2.05 | $1.96 | $1.99 | $1.99 | 8,665,959 |
| 2024-02-21 | $2.04 | $2.12 | $2.02 | $2.03 | $2.03 | 4,968,055 |
| 2024-02-20 | $2.04 | $2.07 | $2.01 | $2.04 | $2.04 | 4,171,494 |
| 2024-02-16 | $2.10 | $2.13 | $2.06 | $2.07 | $2.07 | 3,412,698 |
| 2024-02-15 | $2.05 | $2.13 | $2.04 | $2.06 | $2.06 | 5,093,942 |
| 2024-02-14 | $1.96 | $2.07 | $1.96 | $2.04 | $2.04 | 9,362,869 |
| 2024-02-13 | $1.92 | $1.99 | $1.92 | $1.95 | $1.95 | 4,696,075 |
| 2024-02-12 | $1.86 | $2.02 | $1.86 | $1.95 | $1.95 | 4,772,192 |
| 2024-02-09 | $1.84 | $1.93 | $1.83 | $1.87 | $1.87 | 3,664,524 |
| 2024-02-08 | $1.83 | $1.88 | $1.82 | $1.84 | $1.84 | 3,222,632 |
| 2024-02-07 | $1.82 | $1.85 | $1.81 | $1.85 | $1.85 | 5,674,421 |
| 2024-02-06 | $1.86 | $1.91 | $1.84 | $1.84 | $1.84 | 7,916,384 |
| 2024-02-05 | $1.76 | $1.86 | $1.76 | $1.82 | $1.82 | 7,197,563 |
| 2024-02-02 | $1.71 | $1.84 | $1.71 | $1.81 | $1.81 | 8,511,696 |
| 2024-02-01 | $1.84 | $1.90 | $1.81 | $1.86 | $1.86 | 6,818,685 |
| 2024-01-31 | $1.76 | $1.87 | $1.76 | $1.82 | $1.82 | 8,344,071 |
| 2024-01-30 | $1.76 | $1.80 | $1.75 | $1.78 | $1.78 | 6,686,368 |
| 2024-01-29 | $1.78 | $1.84 | $1.74 | $1.82 | $1.82 | 6,192,600 |
| 2024-01-26 | $1.74 | $1.83 | $1.74 | $1.80 | $1.80 | 5,050,668 |
| 2024-01-25 | $1.76 | $1.79 | $1.73 | $1.78 | $1.78 | 5,403,186 |
| 2024-01-24 | $1.83 | $1.91 | $1.73 | $1.73 | $1.73 | 11,861,819 |
| 2024-01-23 | $1.81 | $1.86 | $1.73 | $1.78 | $1.78 | 12,469,232 |
| 2024-01-22 | $1.75 | $1.78 | $1.70 | $1.77 | $1.77 | 11,978,008 |
| 2024-01-19 | $1.77 | $1.84 | $1.77 | $1.83 | $1.83 | 6,751,366 |
| 2024-01-18 | $1.86 | $1.86 | $1.79 | $1.80 | $1.80 | 4,838,495 |
| 2024-01-17 | $1.73 | $1.83 | $1.71 | $1.79 | $1.79 | 11,659,517 |
| 2024-01-16 | $1.86 | $1.91 | $1.82 | $1.88 | $1.88 | 6,070,364 |
| 2024-01-12 | $1.89 | $1.94 | $1.87 | $1.89 | $1.89 | 3,305,158 |
| 2024-01-11 | $1.91 | $1.92 | $1.85 | $1.88 | $1.88 | 3,306,741 |
| 2024-01-10 | $1.89 | $1.91 | $1.83 | $1.89 | $1.89 | 4,110,688 |
| 2024-01-09 | $1.88 | $1.90 | $1.86 | $1.89 | $1.89 | 2,864,825 |
| 2024-01-08 | $1.90 | $1.93 | $1.86 | $1.91 | $1.91 | 7,851,064 |
| 2024-01-05 | $1.92 | $1.96 | $1.91 | $1.93 | $1.93 | 3,990,678 |
| 2024-01-04 | $1.91 | $1.96 | $1.90 | $1.95 | $1.95 | 5,917,804 |
| 2024-01-03 | $1.93 | $1.97 | $1.88 | $1.95 | $1.95 | 5,593,370 |
| 2024-01-02 | $2.00 | $2.03 | $1.93 | $1.95 | $1.95 | 4,923,285 |
| 2023-12-29 | $1.98 | $2.04 | $1.95 | $2.00 | $2.00 | 13,737,310 |
| 2023-12-28 | $2.04 | $2.04 | $1.92 | $1.92 | $1.92 | 12,609,318 |
| 2023-12-27 | $1.92 | $2.00 | $1.90 | $1.98 | $1.98 | 8,762,118 |
| 2023-12-26 | $1.98 | $1.98 | $1.86 | $1.89 | $1.89 | 4,403,362 |
| 2023-12-22 | $1.92 | $1.96 | $1.86 | $1.95 | $1.95 | 10,990,755 |
| 2023-12-21 | $2.02 | $2.04 | $1.94 | $1.96 | $1.96 | 8,487,259 |
| 2023-12-20 | $2.07 | $2.08 | $2.00 | $2.04 | $2.04 | 7,533,592 |
| 2023-12-19 | $2.12 | $2.15 | $2.07 | $2.08 | $2.08 | 8,041,516 |
| 2023-12-18 | $2.09 | $2.16 | $2.07 | $2.12 | $2.12 | 9,373,260 |
| 2023-12-15 | $2.09 | $2.16 | $2.06 | $2.10 | $2.10 | 10,379,262 |
| 2023-12-14 | $2.14 | $2.17 | $2.07 | $2.13 | $2.13 | 13,533,462 |
| 2023-12-13 | $1.99 | $2.18 | $1.95 | $2.17 | $2.17 | 10,302,417 |
| 2023-12-12 | $1.90 | $2.05 | $1.88 | $2.02 | $2.02 | 9,572,068 |
| 2023-12-11 | $2.01 | $2.06 | $1.99 | $2.03 | $2.03 | 4,917,279 |
| 2023-12-08 | $2.05 | $2.09 | $1.98 | $2.01 | $2.01 | 9,539,002 |
| 2023-12-07 | $2.08 | $2.11 | $2.05 | $2.06 | $2.06 | 6,767,948 |
| 2023-12-06 | $2.13 | $2.13 | $2.04 | $2.06 | $2.06 | 5,584,513 |
| 2023-12-05 | $2.08 | $2.15 | $2.04 | $2.12 | $2.12 | 13,029,106 |
| 2023-12-04 | $2.18 | $2.25 | $2.13 | $2.13 | $2.13 | 13,049,888 |
| 2023-12-01 | $2.21 | $2.26 | $2.18 | $2.20 | $2.20 | 10,371,540 |
| 2023-11-30 | $2.26 | $2.27 | $2.19 | $2.22 | $2.22 | 7,263,868 |
| 2023-11-29 | $2.20 | $2.26 | $2.18 | $2.24 | $2.23 | 10,031,972 |
| 2023-11-28 | $2.27 | $2.30 | $2.21 | $2.27 | $2.26 | 10,213,648 |
| 2023-11-27 | $2.25 | $2.30 | $2.19 | $2.29 | $2.28 | 20,675,188 |
| 2023-11-24 | $2.03 | $2.26 | $2.01 | $2.25 | $2.24 | 11,899,145 |
| 2023-11-22 | $2.16 | $2.22 | $2.15 | $2.20 | $2.19 | 13,738,460 |
| 2023-11-21 | $2.39 | $2.40 | $2.14 | $2.14 | $2.13 | 12,648,613 |
| 2023-11-20 | $2.04 | $2.39 | $2.04 | $2.35 | $2.34 | 27,501,194 |
| 2023-11-17 | $2.02 | $2.07 | $1.97 | $2.00 | $1.99 | 11,866,932 |
| 2023-11-16 | $2.01 | $2.07 | $1.98 | $2.03 | $2.02 | 10,373,228 |
| 2023-11-15 | $1.95 | $2.09 | $1.95 | $2.03 | $2.02 | 13,172,610 |
| 2023-11-14 | $1.94 | $1.98 | $1.90 | $1.91 | $1.90 | 11,459,280 |
| 2023-11-13 | $1.85 | $2.00 | $1.85 | $1.88 | $1.87 | 24,871,882 |
| 2023-11-10 | $1.64 | $1.66 | $1.61 | $1.64 | $1.63 | 5,261,383 |
| 2023-11-09 | $1.66 | $1.71 | $1.63 | $1.64 | $1.63 | 3,298,568 |
| 2023-11-08 | $1.70 | $1.74 | $1.66 | $1.66 | $1.66 | 2,096,979 |
| 2023-11-07 | $1.66 | $1.74 | $1.64 | $1.70 | $1.70 | 4,770,915 |
| 2023-11-06 | $1.70 | $1.75 | $1.63 | $1.65 | $1.65 | 9,102,127 |
| 2023-11-03 | $1.72 | $1.73 | $1.65 | $1.66 | $1.66 | 3,491,253 |
| 2023-11-02 | $1.64 | $1.73 | $1.64 | $1.68 | $1.68 | 6,009,970 |
| 2023-11-01 | $1.71 | $1.73 | $1.59 | $1.62 | $1.62 | 4,745,866 |
| 2023-10-31 | $1.75 | $1.77 | $1.69 | $1.70 | $1.70 | 3,323,227 |
| 2023-10-30 | $1.67 | $1.72 | $1.64 | $1.69 | $1.69 | 4,856,174 |
| 2023-10-27 | $1.65 | $1.69 | $1.63 | $1.65 | $1.65 | 4,262,414 |
| 2023-10-26 | $1.58 | $1.66 | $1.58 | $1.63 | $1.63 | 4,245,752 |
| 2023-10-25 | $1.57 | $1.65 | $1.57 | $1.58 | $1.58 | 2,002,531 |
| 2023-10-24 | $1.59 | $1.69 | $1.59 | $1.62 | $1.62 | 3,641,284 |
| 2023-10-23 | $1.57 | $1.63 | $1.55 | $1.59 | $1.59 | 4,249,138 |
| 2023-10-20 | $1.58 | $1.62 | $1.56 | $1.60 | $1.60 | 2,702,943 |
| 2023-10-19 | $1.57 | $1.62 | $1.55 | $1.59 | $1.59 | 3,928,563 |
| 2023-10-18 | $1.58 | $1.62 | $1.57 | $1.58 | $1.58 | 1,994,441 |
| 2023-10-17 | $1.59 | $1.66 | $1.57 | $1.60 | $1.60 | 5,620,850 |
| 2023-10-16 | $1.57 | $1.65 | $1.57 | $1.60 | $1.60 | 2,624,931 |
| 2023-10-13 | $1.54 | $1.61 | $1.52 | $1.60 | $1.60 | 4,045,766 |
| 2023-10-12 | $1.62 | $1.67 | $1.57 | $1.58 | $1.58 | 5,417,512 |
| 2023-10-11 | $1.70 | $1.71 | $1.63 | $1.63 | $1.63 | 4,969,970 |
| 2023-10-10 | $1.60 | $1.67 | $1.58 | $1.66 | $1.66 | 7,076,977 |
| 2023-10-09 | $1.55 | $1.64 | $1.54 | $1.59 | $1.59 | 4,773,505 |
| 2023-10-06 | $1.54 | $1.58 | $1.52 | $1.54 | $1.54 | 2,939,454 |
| 2023-10-05 | $1.49 | $1.55 | $1.49 | $1.52 | $1.52 | 1,290,023 |
| 2023-10-04 | $1.53 | $1.53 | $1.50 | $1.51 | $1.51 | 2,844,411 |
| 2023-10-03 | $1.51 | $1.55 | $1.49 | $1.52 | $1.52 | 2,878,561 |
| 2023-10-02 | $1.50 | $1.58 | $1.49 | $1.52 | $1.52 | 2,718,688 |
| 2023-09-29 | $1.57 | $1.57 | $1.51 | $1.51 | $1.51 | 2,146,133 |
| 2023-09-28 | $1.55 | $1.59 | $1.51 | $1.53 | $1.53 | 3,956,758 |
| 2023-09-27 | $1.53 | $1.56 | $1.49 | $1.54 | $1.54 | 4,004,352 |
| 2023-09-26 | $1.51 | $1.59 | $1.50 | $1.52 | $1.52 | 4,876,711 |
| 2023-09-25 | $1.44 | $1.57 | $1.44 | $1.54 | $1.54 | 7,463,411 |
| 2023-09-22 | $1.46 | $1.52 | $1.43 | $1.44 | $1.44 | 2,721,990 |
| 2023-09-21 | $1.45 | $1.46 | $1.41 | $1.42 | $1.42 | 3,124,221 |
| 2023-09-20 | $1.41 | $1.52 | $1.41 | $1.47 | $1.47 | 4,788,061 |
| 2023-09-19 | $1.48 | $1.48 | $1.42 | $1.42 | $1.42 | 2,078,093 |
| 2023-09-18 | $1.46 | $1.50 | $1.44 | $1.47 | $1.47 | 4,637,335 |
| 2023-09-15 | $1.50 | $1.52 | $1.48 | $1.50 | $1.50 | 3,077,192 |
| 2023-09-14 | $1.47 | $1.52 | $1.47 | $1.49 | $1.49 | 1,629,886 |
| 2023-09-13 | $1.48 | $1.52 | $1.45 | $1.49 | $1.49 | 2,060,378 |
| 2023-09-12 | $1.49 | $1.51 | $1.44 | $1.47 | $1.47 | 4,227,613 |
| 2023-09-11 | $1.49 | $1.53 | $1.47 | $1.50 | $1.50 | 5,193,854 |
| 2023-09-08 | $1.46 | $1.49 | $1.46 | $1.47 | $1.47 | 1,005,412 |
| 2023-09-07 | $1.48 | $1.52 | $1.47 | $1.49 | $1.49 | 2,240,302 |
| 2023-09-06 | $1.57 | $1.57 | $1.50 | $1.51 | $1.51 | 2,712,128 |
| 2023-09-05 | $1.57 | $1.59 | $1.54 | $1.55 | $1.55 | 3,504,964 |
| 2023-09-01 | $1.55 | $1.65 | $1.55 | $1.58 | $1.58 | 5,053,186 |
| 2023-08-31 | $1.56 | $1.59 | $1.53 | $1.53 | $1.53 | 5,418,592 |
| 2023-08-30 | $1.54 | $1.61 | $1.54 | $1.58 | $1.58 | 8,639,503 |
| 2023-08-29 | $1.45 | $1.62 | $1.45 | $1.58 | $1.58 | 9,886,322 |
| 2023-08-28 | $1.50 | $1.50 | $1.43 | $1.44 | $1.44 | 2,771,323 |
| 2023-08-25 | $1.44 | $1.47 | $1.41 | $1.43 | $1.43 | 7,427,970 |
| 2023-08-24 | $1.47 | $1.47 | $1.39 | $1.40 | $1.40 | 6,489,557 |
| 2023-08-23 | $1.51 | $1.51 | $1.44 | $1.45 | $1.45 | 5,279,485 |
| 2023-08-22 | $1.51 | $1.54 | $1.46 | $1.53 | $1.53 | 7,837,330 |
| 2023-08-21 | $1.48 | $1.58 | $1.44 | $1.49 | $1.49 | 6,400,969 |
| 2023-08-18 | $1.39 | $1.52 | $1.39 | $1.47 | $1.47 | 7,009,316 |
| 2023-08-17 | $1.51 | $1.51 | $1.42 | $1.42 | $1.42 | 11,141,505 |
| 2023-08-16 | $1.50 | $1.53 | $1.46 | $1.48 | $1.48 | 5,864,881 |
| 2023-08-15 | $1.56 | $1.58 | $1.52 | $1.53 | $1.53 | 6,289,536 |
| 2023-08-14 | $1.60 | $1.61 | $1.54 | $1.58 | $1.58 | 9,844,997 |
| 2023-08-11 | $1.57 | $1.67 | $1.57 | $1.62 | $1.62 | 5,913,914 |
| 2023-08-10 | $1.68 | $1.68 | $1.59 | $1.60 | $1.60 | 6,085,074 |
| 2023-08-09 | $1.67 | $1.70 | $1.58 | $1.68 | $1.68 | 11,150,381 |
| 2023-08-08 | $1.66 | $1.71 | $1.59 | $1.63 | $1.63 | 12,664,752 |
| 2023-08-07 | $1.64 | $1.78 | $1.59 | $1.62 | $1.62 | 12,064,989 |
| 2023-08-04 | $1.58 | $1.72 | $1.56 | $1.64 | $1.64 | 8,846,891 |
| 2023-08-03 | $1.62 | $1.69 | $1.60 | $1.67 | $1.67 | 14,785,592 |
| 2023-08-02 | $1.63 | $1.65 | $1.59 | $1.60 | $1.60 | 9,748,065 |
| 2023-08-01 | $1.72 | $1.74 | $1.65 | $1.67 | $1.67 | 9,595,428 |
| 2023-07-31 | $1.69 | $1.78 | $1.67 | $1.75 | $1.75 | 8,799,205 |
| 2023-07-28 | $1.59 | $1.74 | $1.58 | $1.70 | $1.70 | 20,146,745 |
| 2023-07-27 | $1.55 | $1.59 | $1.46 | $1.53 | $1.53 | 8,781,820 |
| 2023-07-26 | $1.51 | $1.59 | $1.51 | $1.55 | $1.55 | 7,330,271 |
| 2023-07-25 | $1.63 | $1.64 | $1.48 | $1.51 | $1.51 | 16,963,580 |
| 2023-07-24 | $1.51 | $1.62 | $1.44 | $1.56 | $1.56 | 11,521,706 |
| 2023-07-21 | $1.56 | $1.56 | $1.45 | $1.50 | $1.50 | 18,164,150 |
| 2023-07-20 | $1.57 | $1.61 | $1.53 | $1.54 | $1.54 | 9,893,469 |
| 2023-07-19 | $1.63 | $1.63 | $1.55 | $1.57 | $1.57 | 13,736,440 |
| 2023-07-18 | $1.65 | $1.65 | $1.57 | $1.57 | $1.57 | 9,067,732 |
| 2023-07-17 | $1.73 | $1.73 | $1.62 | $1.65 | $1.65 | 9,123,509 |
| 2023-07-14 | $1.80 | $1.80 | $1.68 | $1.71 | $1.71 | 5,935,389 |
| 2023-07-13 | $1.85 | $1.90 | $1.78 | $1.80 | $1.80 | 5,506,059 |
| 2023-07-12 | $1.76 | $1.84 | $1.74 | $1.83 | $1.83 | 3,564,882 |
| 2023-07-11 | $1.73 | $1.76 | $1.70 | $1.70 | $1.70 | 3,734,178 |
| 2023-07-10 | $1.73 | $1.76 | $1.70 | $1.70 | $1.70 | 2,602,878 |
| 2023-07-07 | $1.68 | $1.78 | $1.67 | $1.73 | $1.73 | 4,858,752 |
| 2023-07-06 | $1.76 | $1.76 | $1.65 | $1.65 | $1.65 | 8,114,387 |
| 2023-07-05 | $1.86 | $1.92 | $1.78 | $1.78 | $1.78 | 7,438,159 |
| 2023-07-03 | $1.80 | $1.88 | $1.79 | $1.84 | $1.84 | 6,276,333 |
| 2023-06-30 | $1.76 | $1.80 | $1.74 | $1.77 | $1.77 | 2,843,466 |
| 2023-06-29 | $1.75 | $1.81 | $1.74 | $1.77 | $1.77 | 1,746,586 |
| 2023-06-28 | $1.76 | $1.80 | $1.74 | $1.78 | $1.78 | 2,739,108 |
| 2023-06-27 | $1.79 | $1.84 | $1.76 | $1.79 | $1.79 | 3,573,889 |
| 2023-06-26 | $1.73 | $1.77 | $1.73 | $1.75 | $1.75 | 5,524,901 |
| 2023-06-23 | $1.77 | $1.77 | $1.73 | $1.73 | $1.73 | 8,786,724 |
| 2023-06-22 | $1.71 | $1.83 | $1.68 | $1.82 | $1.82 | 7,912,458 |
| 2023-06-21 | $1.77 | $1.79 | $1.71 | $1.72 | $1.72 | 7,789,054 |
| 2023-06-20 | $1.88 | $1.93 | $1.75 | $1.79 | $1.79 | 7,720,117 |
| 2023-06-16 | $1.98 | $2.04 | $1.89 | $1.94 | $1.94 | 15,498,271 |
| 2023-06-15 | $1.87 | $2.00 | $1.85 | $1.96 | $1.96 | 9,995,905 |
| 2023-06-14 | $1.83 | $1.88 | $1.78 | $1.83 | $1.83 | 5,912,874 |
| 2023-06-13 | $1.81 | $1.90 | $1.79 | $1.84 | $1.84 | 7,907,716 |
| 2023-06-12 | $1.72 | $1.81 | $1.70 | $1.76 | $1.76 | 7,898,966 |
| 2023-06-09 | $1.81 | $1.83 | $1.70 | $1.70 | $1.70 | 11,914,701 |
| 2023-06-08 | $1.90 | $1.94 | $1.77 | $1.78 | $1.78 | 8,218,970 |
| 2023-06-07 | $1.90 | $1.98 | $1.89 | $1.91 | $1.91 | 3,487,981 |
| 2023-06-06 | $1.83 | $1.94 | $1.82 | $1.90 | $1.90 | 6,706,929 |
| 2023-06-05 | $1.81 | $1.85 | $1.79 | $1.83 | $1.83 | 4,452,750 |
| 2023-06-02 | $1.93 | $1.95 | $1.76 | $1.79 | $1.79 | 9,290,386 |
| 2023-06-01 | $1.71 | $1.95 | $1.71 | $1.83 | $1.83 | 11,661,482 |
| 2023-05-31 | $1.80 | $1.82 | $1.69 | $1.71 | $1.71 | 14,727,308 |
| 2023-05-30 | $2.00 | $2.03 | $1.80 | $1.80 | $1.80 | 12,550,432 |
| 2023-05-26 | $2.06 | $2.08 | $1.97 | $2.02 | $2.02 | 4,387,370 |
| 2023-05-25 | $2.18 | $2.19 | $1.97 | $2.03 | $2.03 | 13,071,737 |
| 2023-05-24 | $2.20 | $2.31 | $2.18 | $2.21 | $2.21 | 7,137,798 |
| 2023-05-23 | $2.24 | $2.29 | $2.20 | $2.23 | $2.23 | 9,143,463 |
| 2023-05-22 | $2.35 | $2.42 | $2.26 | $2.26 | $2.26 | 4,663,052 |
| 2023-05-19 | $2.30 | $2.34 | $2.18 | $2.31 | $2.31 | 13,200,296 |
| 2023-05-18 | $2.39 | $2.44 | $2.32 | $2.34 | $2.34 | 6,440,789 |
| 2023-05-17 | $2.23 | $2.47 | $2.08 | $2.44 | $2.44 | 18,815,928 |
| 2023-05-16 | $2.40 | $2.40 | $2.29 | $2.35 | $2.35 | 7,707,807 |
| 2023-05-15 | $2.41 | $2.47 | $2.34 | $2.44 | $2.44 | 5,222,165 |
| 2023-05-12 | $2.31 | $2.39 | $2.30 | $2.38 | $2.38 | 9,384,499 |
| 2023-05-11 | $2.34 | $2.42 | $2.33 | $2.37 | $2.37 | 6,084,976 |
| 2023-05-10 | $2.26 | $2.37 | $2.17 | $2.37 | $2.37 | 6,502,936 |
| 2023-05-09 | $2.24 | $2.31 | $2.19 | $2.23 | $2.23 | 6,579,661 |
| 2023-05-08 | $2.43 | $2.43 | $2.20 | $2.33 | $2.33 | 17,858,260 |
| 2023-05-05 | $2.48 | $2.49 | $2.44 | $2.44 | $2.44 | 8,875,225 |
| 2023-05-04 | $2.49 | $2.50 | $2.43 | $2.48 | $2.48 | 4,216,086 |
| 2023-05-03 | $2.41 | $2.49 | $2.35 | $2.45 | $2.45 | 9,162,962 |
| 2023-05-02 | $2.48 | $2.51 | $2.39 | $2.44 | $2.44 | 8,210,363 |
| 2023-05-01 | $2.43 | $2.55 | $2.43 | $2.50 | $2.50 | 8,815,031 |
| 2023-04-28 | $2.37 | $2.50 | $2.33 | $2.46 | $2.46 | 6,052,553 |
| 2023-04-27 | $2.40 | $2.41 | $2.28 | $2.37 | $2.37 | 5,845,646 |
| 2023-04-26 | $2.47 | $2.49 | $2.36 | $2.36 | $2.36 | 3,983,340 |
| 2023-04-25 | $2.47 | $2.52 | $2.37 | $2.40 | $2.40 | 12,025,592 |
| 2023-04-24 | $2.57 | $2.63 | $2.45 | $2.49 | $2.49 | 10,565,824 |
| 2023-04-21 | $2.59 | $2.62 | $2.54 | $2.58 | $2.58 | 5,271,019 |
| 2023-04-20 | $2.74 | $2.74 | $2.59 | $2.62 | $2.62 | 6,352,940 |
| 2023-04-19 | $2.64 | $2.78 | $2.63 | $2.78 | $2.78 | 6,875,243 |
| 2023-04-18 | $2.69 | $2.72 | $2.65 | $2.68 | $2.68 | 3,605,466 |
| 2023-04-17 | $2.72 | $2.72 | $2.61 | $2.62 | $2.62 | 5,503,198 |
| 2023-04-14 | $2.78 | $2.82 | $2.60 | $2.61 | $2.61 | 7,538,072 |
| 2023-04-13 | $2.80 | $2.87 | $2.77 | $2.82 | $2.82 | 6,377,350 |
| 2023-04-12 | $2.84 | $2.95 | $2.69 | $2.70 | $2.70 | 12,449,469 |
| 2023-04-11 | $2.88 | $2.99 | $2.80 | $2.81 | $2.81 | 8,927,941 |
| 2023-04-10 | $2.87 | $2.87 | $2.77 | $2.81 | $2.81 | 4,434,701 |
| 2023-04-06 | $2.80 | $2.93 | $2.77 | $2.88 | $2.88 | 9,616,697 |
| 2023-04-05 | $2.89 | $2.90 | $2.70 | $2.81 | $2.81 | 6,816,204 |
| 2023-04-04 | $2.93 | $2.94 | $2.87 | $2.91 | $2.91 | 9,018,158 |
| 2023-04-03 | $2.85 | $3.00 | $2.84 | $2.91 | $2.91 | 24,837,916 |
| 2023-03-31 | $2.79 | $2.90 | $2.75 | $2.90 | $2.90 | 17,578,881 |
| 2023-03-30 | $2.58 | $2.78 | $2.56 | $2.74 | $2.74 | 16,360,958 |
| 2023-03-29 | $2.30 | $2.63 | $2.29 | $2.58 | $2.58 | 16,940,019 |
| 2023-03-28 | $2.35 | $2.37 | $2.25 | $2.29 | $2.29 | 3,857,576 |
| 2023-03-27 | $2.31 | $2.38 | $2.28 | $2.34 | $2.34 | 11,179,424 |
| 2023-03-24 | $2.45 | $2.45 | $2.30 | $2.33 | $2.33 | 5,838,837 |
| 2023-03-23 | $2.48 | $2.55 | $2.31 | $2.48 | $2.48 | 7,556,447 |
| 2023-03-22 | $2.50 | $2.53 | $2.41 | $2.44 | $2.44 | 4,331,163 |
| 2023-03-21 | $2.65 | $2.70 | $2.47 | $2.53 | $2.53 | 10,553,728 |
| 2023-03-20 | $2.38 | $2.62 | $2.33 | $2.54 | $2.54 | 12,036,002 |
| 2023-03-17 | $2.53 | $2.61 | $2.43 | $2.47 | $2.47 | 7,693,291 |
| 2023-03-16 | $2.60 | $2.60 | $2.45 | $2.46 | $2.46 | 6,579,262 |
| 2023-03-15 | $2.62 | $2.76 | $2.51 | $2.61 | $2.61 | 9,171,741 |
| 2023-03-14 | $2.75 | $2.80 | $2.49 | $2.80 | $2.80 | 31,661,236 |
| 2023-03-13 | $2.42 | $2.96 | $2.40 | $2.70 | $2.70 | 40,339,632 |
| 2023-03-10 | $2.24 | $2.58 | $2.19 | $2.52 | $2.52 | 24,609,728 |
| 2023-03-09 | $2.30 | $2.31 | $2.17 | $2.19 | $2.19 | 7,794,617 |
| 2023-03-08 | $2.24 | $2.34 | $2.15 | $2.31 | $2.31 | 8,681,461 |
| 2023-03-07 | $2.41 | $2.41 | $2.21 | $2.23 | $2.23 | 11,510,156 |
| 2023-03-06 | $2.52 | $2.55 | $2.42 | $2.46 | $2.46 | 19,797,959 |
| 2023-03-03 | $2.25 | $2.50 | $2.22 | $2.44 | $2.44 | 15,754,420 |
| 2023-03-02 | $2.12 | $2.23 | $2.03 | $2.21 | $2.21 | 13,264,161 |
| 2023-03-01 | $2.10 | $2.26 | $2.04 | $2.17 | $2.17 | 17,038,818 |
| 2023-02-28 | $1.97 | $2.01 | $1.95 | $1.95 | $1.95 | 12,822,835 |
| 2023-02-27 | $2.02 | $2.04 | $1.97 | $1.97 | $1.97 | 12,999,646 |
| 2023-02-24 | $2.10 | $2.10 | $1.99 | $2.01 | $2.01 | 5,632,535 |
| 2023-02-23 | $2.11 | $2.14 | $2.05 | $2.13 | $2.13 | 6,767,840 |
| 2023-02-22 | $2.04 | $2.12 | $2.02 | $2.05 | $2.05 | 7,281,588 |
| 2023-02-21 | $2.06 | $2.08 | $1.96 | $1.98 | $1.98 | 16,776,331 |
| 2023-02-17 | $2.18 | $2.21 | $2.14 | $2.18 | $2.18 | 3,876,828 |
| 2023-02-16 | $2.23 | $2.31 | $2.18 | $2.24 | $2.24 | 7,181,022 |
| 2023-02-15 | $2.19 | $2.26 | $2.17 | $2.25 | $2.25 | 5,689,826 |
| 2023-02-14 | $2.20 | $2.30 | $2.15 | $2.19 | $2.19 | 6,838,773 |
| 2023-02-13 | $2.15 | $2.28 | $2.11 | $2.21 | $2.21 | 5,246,129 |
| 2023-02-10 | $2.10 | $2.13 | $2.05 | $2.07 | $2.07 | 6,771,616 |
| 2023-02-09 | $2.20 | $2.35 | $2.16 | $2.17 | $2.17 | 8,119,441 |
| 2023-02-08 | $2.17 | $2.23 | $2.13 | $2.18 | $2.18 | 5,679,871 |
| 2023-02-07 | $2.16 | $2.22 | $2.13 | $2.18 | $2.18 | 5,971,683 |
| 2023-02-06 | $2.13 | $2.22 | $2.03 | $2.13 | $2.13 | 14,150,696 |
| 2023-02-03 | $2.40 | $2.44 | $2.16 | $2.20 | $2.20 | 10,143,180 |
| 2023-02-02 | $2.45 | $2.55 | $2.43 | $2.49 | $2.49 | 13,126,954 |
| 2023-02-01 | $2.50 | $2.51 | $2.35 | $2.44 | $2.44 | 10,259,469 |
| 2023-01-31 | $2.48 | $2.51 | $2.40 | $2.48 | $2.48 | 6,629,512 |
| 2023-01-30 | $2.52 | $2.55 | $2.45 | $2.48 | $2.48 | 7,828,636 |
| 2023-01-27 | $2.71 | $2.73 | $2.55 | $2.59 | $2.59 | 10,569,853 |
| 2023-01-26 | $2.70 | $2.71 | $2.60 | $2.68 | $2.68 | 5,577,206 |
| 2023-01-25 | $2.64 | $2.66 | $2.56 | $2.61 | $2.61 | 4,555,760 |
| 2023-01-24 | $2.77 | $2.83 | $2.63 | $2.67 | $2.67 | 8,687,757 |
| 2023-01-23 | $2.74 | $2.85 | $2.71 | $2.77 | $2.77 | 7,321,342 |
| 2023-01-20 | $2.73 | $2.88 | $2.70 | $2.73 | $2.73 | 10,568,140 |
| 2023-01-19 | $2.55 | $2.78 | $2.53 | $2.71 | $2.71 | 13,014,617 |
| 2023-01-18 | $2.58 | $2.71 | $2.47 | $2.50 | $2.50 | 11,404,819 |
| 2023-01-17 | $2.68 | $2.69 | $2.53 | $2.61 | $2.61 | 6,425,364 |
| 2023-01-13 | $2.64 | $2.78 | $2.64 | $2.75 | $2.75 | 7,612,101 |
| 2023-01-12 | $2.67 | $2.74 | $2.54 | $2.69 | $2.69 | 10,732,936 |
| 2023-01-11 | $2.53 | $2.72 | $2.49 | $2.70 | $2.70 | 8,121,995 |
| 2023-01-10 | $2.55 | $2.60 | $2.49 | $2.55 | $2.55 | 4,514,170 |
| 2023-01-09 | $2.67 | $2.67 | $2.53 | $2.55 | $2.55 | 9,016,250 |
| 2023-01-06 | $2.73 | $2.74 | $2.49 | $2.55 | $2.55 | 10,166,864 |
| 2023-01-05 | $2.76 | $2.81 | $2.62 | $2.66 | $2.66 | 11,033,755 |
| 2023-01-04 | $2.52 | $2.82 | $2.48 | $2.81 | $2.81 | 16,103,933 |
| 2023-01-03 | $2.38 | $2.50 | $2.37 | $2.46 | $2.46 | 8,849,463 |
| 2022-12-30 | $2.27 | $2.35 | $2.23 | $2.30 | $2.30 | 8,611,063 |
| 2022-12-29 | $2.39 | $2.41 | $2.29 | $2.36 | $2.36 | 5,402,656 |
| 2022-12-28 | $2.58 | $2.61 | $2.34 | $2.35 | $2.35 | 15,935,286 |
| 2022-12-27 | $2.53 | $2.69 | $2.49 | $2.63 | $2.63 | 10,412,655 |
| 2022-12-23 | $2.52 | $2.59 | $2.49 | $2.51 | $2.51 | 5,012,958 |
| 2022-12-22 | $2.52 | $2.56 | $2.40 | $2.54 | $2.54 | 8,128,828 |
| 2022-12-21 | $2.47 | $2.54 | $2.42 | $2.50 | $2.50 | 8,487,405 |
| 2022-12-20 | $2.27 | $2.62 | $2.24 | $2.47 | $2.47 | 18,339,637 |
| 2022-12-19 | $2.54 | $2.57 | $2.34 | $2.37 | $2.37 | 7,077,130 |
| 2022-12-16 | $2.50 | $2.62 | $2.45 | $2.51 | $2.51 | 8,702,486 |
| 2022-12-15 | $2.56 | $2.70 | $2.40 | $2.45 | $2.45 | 9,060,324 |
| 2022-12-14 | $2.64 | $2.67 | $2.45 | $2.65 | $2.65 | 10,498,007 |
| 2022-12-13 | $2.76 | $2.78 | $2.55 | $2.65 | $2.65 | 11,756,630 |
| 2022-12-12 | $2.60 | $2.75 | $2.55 | $2.65 | $2.65 | 11,066,601 |
| 2022-12-09 | $2.90 | $2.94 | $2.71 | $2.74 | $2.74 | 15,592,945 |
| 2022-12-08 | $2.71 | $2.87 | $2.61 | $2.86 | $2.86 | 28,138,970 |
| 2022-12-07 | $2.44 | $2.65 | $2.33 | $2.54 | $2.54 | 16,973,611 |
| 2022-12-06 | $2.51 | $2.77 | $2.51 | $2.59 | $2.59 | 24,404,849 |
| 2022-12-05 | $2.85 | $3.06 | $2.47 | $2.57 | $2.57 | 38,795,161 |
| 2022-12-02 | $2.24 | $2.64 | $2.24 | $2.61 | $2.61 | 29,592,750 |
| 2022-12-01 | $2.20 | $2.39 | $2.14 | $2.28 | $2.28 | 20,209,678 |
| 2022-11-30 | $2.28 | $2.43 | $2.12 | $2.30 | $2.30 | 72,813,633 |
| 2022-11-29 | $2.04 | $2.28 | $2.00 | $2.18 | $2.18 | 31,707,612 |
| 2022-11-28 | $1.96 | $2.14 | $1.93 | $1.94 | $1.94 | 18,332,077 |
| 2022-11-25 | $1.95 | $2.09 | $1.79 | $1.88 | $1.88 | 21,252,896 |
| 2022-11-23 | $1.73 | $2.06 | $1.73 | $1.99 | $1.99 | 30,638,920 |
| 2022-11-22 | $1.71 | $1.76 | $1.67 | $1.69 | $1.69 | 14,154,966 |
| 2022-11-21 | $1.72 | $1.88 | $1.69 | $1.76 | $1.76 | 13,967,805 |
| 2022-11-18 | $1.67 | $1.80 | $1.64 | $1.76 | $1.76 | 27,758,928 |
| 2022-11-17 | $1.45 | $1.77 | $1.45 | $1.73 | $1.73 | 30,831,258 |
| 2022-11-16 | $1.60 | $1.61 | $1.44 | $1.44 | $1.44 | 17,071,509 |
| 2022-11-15 | $1.68 | $1.69 | $1.50 | $1.60 | $1.60 | 24,431,730 |
| 2022-11-14 | $1.50 | $1.61 | $1.49 | $1.58 | $1.58 | 10,929,898 |
| 2022-11-11 | $1.50 | $1.55 | $1.45 | $1.48 | $1.48 | 15,820,944 |
| 2022-11-10 | $1.46 | $1.47 | $1.37 | $1.44 | $1.44 | 7,179,482 |
| 2022-11-09 | $1.43 | $1.46 | $1.33 | $1.34 | $1.34 | 8,075,568 |
| 2022-11-08 | $1.53 | $1.53 | $1.42 | $1.50 | $1.50 | 7,431,102 |
| 2022-11-07 | $1.58 | $1.60 | $1.53 | $1.57 | $1.57 | 10,415,789 |
| 2022-11-04 | $1.80 | $1.80 | $1.47 | $1.52 | $1.52 | 27,736,924 |
| 2022-11-03 | $1.46 | $1.67 | $1.43 | $1.67 | $1.67 | 18,087,654 |
| 2022-11-02 | $1.48 | $1.60 | $1.42 | $1.53 | $1.53 | 22,064,748 |
| 2022-11-01 | $1.44 | $1.45 | $1.34 | $1.37 | $1.37 | 10,989,803 |
| 2022-10-31 | $1.35 | $1.41 | $1.25 | $1.25 | $1.25 | 5,806,895 |
| 2022-10-28 | $1.38 | $1.38 | $1.30 | $1.35 | $1.35 | 12,286,370 |
| 2022-10-27 | $1.46 | $1.60 | $1.35 | $1.48 | $1.48 | 24,882,339 |
| 2022-10-26 | $1.16 | $1.81 | $1.10 | $1.63 | $1.63 | 68,746,963 |
| 2022-10-25 | $1.14 | $1.15 | $1.02 | $1.14 | $1.14 | 15,347,235 |
| 2022-10-24 | $0.98 | $1.02 | $0.90 | $1.00 | $1.00 | 16,553,489 |
| 2022-10-21 | $1.00 | $1.03 | $1.00 | $1.01 | $1.01 | 2,458,198 |
| 2022-10-20 | $1.05 | $1.09 | $1.00 | $1.00 | $1.00 | 6,363,611 |
| 2022-10-19 | $1.13 | $1.17 | $1.05 | $1.06 | $1.06 | 4,467,491 |
| 2022-10-18 | $1.16 | $1.21 | $1.13 | $1.16 | $1.16 | 7,038,329 |
| 2022-10-17 | $1.08 | $1.16 | $1.07 | $1.09 | $1.09 | 5,615,821 |
| 2022-10-14 | $1.10 | $1.11 | $1.03 | $1.03 | $1.03 | 5,187,997 |
| 2022-10-13 | $1.06 | $1.18 | $1.04 | $1.09 | $1.09 | 8,925,669 |
| 2022-10-12 | $1.05 | $1.20 | $1.03 | $1.12 | $1.12 | 16,296,498 |
| 2022-10-11 | $0.99 | $1.03 | $0.99 | $1.00 | $1.00 | 5,905,210 |
| 2022-10-10 | $0.93 | $1.01 | $0.92 | $0.97 | $0.97 | 5,906,455 |
| 2022-10-07 | $1.02 | $1.02 | $0.93 | $0.94 | $0.94 | 9,687,675 |
| 2022-10-06 | $1.01 | $1.05 | $1.00 | $1.03 | $1.03 | 4,053,760 |
| 2022-10-05 | $1.06 | $1.11 | $1.02 | $1.03 | $1.03 | 4,234,054 |
| 2022-10-04 | $1.04 | $1.07 | $1.01 | $1.04 | $1.04 | 5,400,769 |
| 2022-10-03 | $1.06 | $1.08 | $1.00 | $1.00 | $1.00 | 4,074,193 |
| 2022-09-30 | $1.05 | $1.11 | $1.03 | $1.05 | $1.05 | 7,051,912 |
| 2022-09-29 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 5,593,281 |
| 2022-09-28 | $1.02 | $1.08 | $1.01 | $1.06 | $1.06 | 7,052,282 |
| 2022-09-27 | $1.07 | $1.10 | $1.01 | $1.02 | $1.02 | 8,575,278 |
| 2022-09-26 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 4,965,171 |
| 2022-09-23 | $1.15 | $1.16 | $1.08 | $1.08 | $1.08 | 8,160,448 |
| 2022-09-22 | $1.26 | $1.27 | $1.16 | $1.16 | $1.16 | 4,702,347 |
| 2022-09-21 | $1.29 | $1.33 | $1.17 | $1.25 | $1.25 | 6,924,825 |
| 2022-09-20 | $1.18 | $1.30 | $1.18 | $1.23 | $1.23 | 7,141,140 |
| 2022-09-19 | $1.20 | $1.23 | $1.17 | $1.17 | $1.17 | 3,823,293 |
| 2022-09-16 | $1.22 | $1.23 | $1.17 | $1.20 | $1.20 | 3,693,354 |
| 2022-09-15 | $1.30 | $1.32 | $1.22 | $1.22 | $1.22 | 6,185,443 |
| 2022-09-14 | $1.31 | $1.34 | $1.28 | $1.30 | $1.30 | 2,356,462 |
| 2022-09-13 | $1.36 | $1.38 | $1.31 | $1.31 | $1.31 | 1,823,346 |
| 2022-09-12 | $1.38 | $1.41 | $1.37 | $1.40 | $1.40 | 1,795,462 |
| 2022-09-09 | $1.32 | $1.43 | $1.31 | $1.37 | $1.37 | 3,361,782 |
| 2022-09-08 | $1.30 | $1.33 | $1.27 | $1.29 | $1.29 | 2,096,341 |
| 2022-09-07 | $1.29 | $1.33 | $1.27 | $1.29 | $1.29 | 3,145,054 |
| 2022-09-06 | $1.32 | $1.35 | $1.27 | $1.27 | $1.27 | 4,539,233 |
| 2022-09-02 | $1.39 | $1.39 | $1.33 | $1.34 | $1.34 | 3,399,665 |
| 2022-09-01 | $1.41 | $1.41 | $1.35 | $1.38 | $1.38 | 3,816,119 |
| 2022-08-31 | $1.42 | $1.44 | $1.40 | $1.43 | $1.43 | 4,385,827 |
| 2022-08-30 | $1.45 | $1.47 | $1.40 | $1.42 | $1.42 | 3,555,654 |
| 2022-08-29 | $1.52 | $1.53 | $1.42 | $1.43 | $1.43 | 4,136,131 |
| 2022-08-26 | $1.61 | $1.61 | $1.46 | $1.48 | $1.48 | 7,149,329 |
| 2022-08-25 | $1.47 | $1.51 | $1.41 | $1.47 | $1.47 | 4,419,703 |
| 2022-08-24 | $1.42 | $1.46 | $1.40 | $1.40 | $1.40 | 3,709,920 |
| 2022-08-23 | $1.43 | $1.45 | $1.42 | $1.43 | $1.43 | 2,702,348 |
| 2022-08-22 | $1.49 | $1.49 | $1.42 | $1.45 | $1.45 | 2,375,746 |
| 2022-08-19 | $1.46 | $1.57 | $1.41 | $1.46 | $1.46 | 4,438,358 |
| 2022-08-18 | $1.48 | $1.52 | $1.42 | $1.43 | $1.43 | 3,863,808 |
| 2022-08-17 | $1.52 | $1.54 | $1.46 | $1.47 | $1.47 | 3,628,591 |
| 2022-08-16 | $1.57 | $1.59 | $1.51 | $1.52 | $1.52 | 6,040,876 |
| 2022-08-15 | $1.61 | $1.61 | $1.53 | $1.59 | $1.59 | 2,383,267 |
| 2022-08-12 | $1.59 | $1.65 | $1.55 | $1.62 | $1.62 | 2,058,552 |
| 2022-08-11 | $1.62 | $1.72 | $1.60 | $1.62 | $1.62 | 4,600,223 |
| 2022-08-10 | $1.59 | $1.62 | $1.52 | $1.61 | $1.61 | 2,489,471 |
| 2022-08-09 | $1.60 | $1.63 | $1.56 | $1.57 | $1.57 | 2,735,111 |
| 2022-08-08 | $1.55 | $1.65 | $1.41 | $1.62 | $1.62 | 5,273,890 |
| 2022-08-05 | $1.57 | $1.60 | $1.53 | $1.57 | $1.57 | 2,484,415 |
| 2022-08-04 | $1.60 | $1.61 | $1.54 | $1.61 | $1.61 | 5,360,683 |
| 2022-08-03 | $1.48 | $1.56 | $1.43 | $1.56 | $1.56 | 5,973,318 |
| 2022-08-02 | $1.45 | $1.50 | $1.41 | $1.47 | $1.47 | 7,293,730 |
| 2022-08-01 | $1.60 | $1.61 | $1.43 | $1.50 | $1.50 | 16,511,792 |
| 2022-07-29 | $1.68 | $1.69 | $1.60 | $1.62 | $1.62 | 8,510,424 |
| 2022-07-28 | $1.73 | $1.76 | $1.62 | $1.72 | $1.72 | 4,757,839 |
| 2022-07-27 | $1.80 | $1.80 | $1.71 | $1.77 | $1.77 | 5,271,170 |
| 2022-07-26 | $1.82 | $1.82 | $1.69 | $1.74 | $1.74 | 11,412,637 |
| 2022-07-25 | $1.89 | $1.89 | $1.77 | $1.82 | $1.82 | 6,356,195 |
| 2022-07-22 | $2.18 | $2.25 | $1.84 | $1.89 | $1.89 | 20,675,815 |
| 2022-07-21 | $1.91 | $2.05 | $1.85 | $2.05 | $2.05 | 6,795,045 |
| 2022-07-20 | $1.87 | $1.95 | $1.85 | $1.90 | $1.90 | 2,742,226 |
| 2022-07-19 | $1.89 | $1.91 | $1.83 | $1.86 | $1.86 | 3,109,815 |
| 2022-07-18 | $1.87 | $1.95 | $1.87 | $1.88 | $1.88 | 5,076,803 |
| 2022-07-15 | $1.84 | $1.86 | $1.73 | $1.83 | $1.83 | 4,821,939 |
| 2022-07-14 | $1.90 | $1.95 | $1.84 | $1.85 | $1.85 | 3,652,548 |
| 2022-07-13 | $1.85 | $1.95 | $1.83 | $1.95 | $1.95 | 4,084,087 |
| 2022-07-12 | $1.85 | $1.92 | $1.83 | $1.91 | $1.91 | 2,428,617 |
| 2022-07-11 | $1.89 | $1.90 | $1.81 | $1.86 | $1.86 | 5,627,601 |
| 2022-07-08 | $2.03 | $2.05 | $1.94 | $1.94 | $1.94 | 4,780,407 |
| 2022-07-07 | $1.90 | $2.10 | $1.83 | $2.10 | $2.10 | 8,046,555 |
| 2022-07-06 | $2.03 | $2.05 | $1.86 | $1.86 | $1.86 | 11,001,147 |
| 2022-07-05 | $2.14 | $2.16 | $2.01 | $2.06 | $2.06 | 9,257,282 |
| 2022-07-01 | $2.14 | $2.18 | $2.07 | $2.18 | $2.18 | 4,967,563 |
| 2022-06-30 | $2.20 | $2.21 | $2.06 | $2.13 | $2.13 | 6,291,602 |
| 2022-06-29 | $2.23 | $2.27 | $2.18 | $2.27 | $2.27 | 6,119,920 |
| 2022-06-28 | $2.40 | $2.48 | $2.33 | $2.33 | $2.33 | 5,620,777 |
| 2022-06-27 | $2.35 | $2.45 | $2.32 | $2.36 | $2.36 | 8,267,260 |
| 2022-06-24 | $2.30 | $2.32 | $2.16 | $2.32 | $2.32 | 6,873,007 |
| 2022-06-23 | $2.22 | $2.35 | $2.17 | $2.28 | $2.28 | 7,928,270 |
| 2022-06-22 | $2.25 | $2.26 | $2.16 | $2.16 | $2.16 | 4,912,371 |
| 2022-06-21 | $2.35 | $2.37 | $2.29 | $2.29 | $2.29 | 6,344,246 |
| 2022-06-17 | $2.46 | $2.47 | $2.27 | $2.32 | $2.32 | 9,597,098 |
| 2022-06-16 | $2.10 | $2.40 | $2.04 | $2.40 | $2.40 | 9,444,253 |
| 2022-06-15 | $2.23 | $2.29 | $2.17 | $2.18 | $2.18 | 6,603,525 |
| 2022-06-14 | $2.28 | $2.35 | $2.20 | $2.22 | $2.22 | 12,333,750 |
| 2022-06-13 | $2.36 | $2.40 | $2.15 | $2.23 | $2.23 | 14,487,444 |
| 2022-06-10 | $2.21 | $2.48 | $2.21 | $2.30 | $2.30 | 17,731,606 |
| 2022-06-09 | $2.25 | $2.31 | $2.10 | $2.16 | $2.16 | 15,039,009 |
| 2022-06-08 | $2.18 | $2.51 | $2.15 | $2.35 | $2.35 | 29,043,022 |
| 2022-06-07 | $2.06 | $2.10 | $1.98 | $2.10 | $2.10 | 9,492,987 |
| 2022-06-06 | $2.03 | $2.16 | $1.99 | $2.06 | $2.06 | 16,664,700 |
| 2022-06-03 | $1.96 | $1.96 | $1.84 | $1.88 | $1.88 | 4,503,439 |
| 2022-06-02 | $1.90 | $2.08 | $1.89 | $1.97 | $1.97 | 7,629,347 |
| 2022-06-01 | $1.95 | $1.98 | $1.86 | $1.87 | $1.87 | 4,020,554 |
| 2022-05-31 | $2.09 | $2.10 | $1.91 | $1.98 | $1.98 | 14,186,756 |
| 2022-05-27 | $1.93 | $2.03 | $1.87 | $2.03 | $2.03 | 5,248,155 |
| 2022-05-26 | $1.80 | $1.96 | $1.78 | $1.95 | $1.95 | 5,779,327 |
| 2022-05-25 | $1.75 | $1.80 | $1.73 | $1.79 | $1.79 | 3,622,998 |
| 2022-05-24 | $1.79 | $1.81 | $1.73 | $1.76 | $1.76 | 4,722,559 |
| 2022-05-23 | $1.84 | $1.90 | $1.79 | $1.87 | $1.87 | 4,766,929 |
| 2022-05-20 | $2.05 | $2.07 | $1.75 | $1.87 | $1.87 | 11,375,763 |
| 2022-05-19 | $1.96 | $2.03 | $1.90 | $1.98 | $1.98 | 6,216,963 |
| 2022-05-18 | $1.96 | $2.07 | $1.94 | $1.94 | $1.94 | 4,044,686 |
| 2022-05-17 | $2.10 | $2.12 | $1.98 | $1.98 | $1.98 | 6,583,304 |
| 2022-05-16 | $1.94 | $2.07 | $1.93 | $2.02 | $2.02 | 5,770,677 |
| 2022-05-13 | $1.87 | $1.97 | $1.87 | $1.94 | $1.94 | 5,348,711 |
| 2022-05-12 | $1.78 | $1.92 | $1.70 | $1.88 | $1.88 | 7,036,482 |
| 2022-05-11 | $1.79 | $1.94 | $1.73 | $1.78 | $1.78 | 6,377,578 |
| 2022-05-10 | $1.78 | $1.81 | $1.67 | $1.76 | $1.76 | 5,130,003 |
| 2022-05-09 | $1.79 | $1.87 | $1.67 | $1.71 | $1.71 | 8,598,393 |
| 2022-05-06 | $1.89 | $1.92 | $1.81 | $1.86 | $1.86 | 3,809,042 |
| 2022-05-05 | $1.96 | $1.99 | $1.84 | $1.94 | $1.94 | 6,826,996 |
| 2022-05-04 | $1.95 | $2.04 | $1.93 | $2.04 | $2.04 | 4,445,935 |
| 2022-05-03 | $2.06 | $2.08 | $1.96 | $1.99 | $1.99 | 2,166,396 |
| 2022-05-02 | $2.04 | $2.14 | $1.99 | $2.05 | $2.05 | 4,965,723 |
| 2022-04-29 | $2.14 | $2.21 | $2.00 | $2.03 | $2.03 | 8,731,898 |
| 2022-04-28 | $1.99 | $2.06 | $1.91 | $2.04 | $2.04 | 6,483,771 |
| 2022-04-27 | $1.99 | $2.17 | $1.99 | $2.04 | $2.04 | 12,282,625 |
| 2022-04-26 | $1.85 | $1.95 | $1.84 | $1.93 | $1.93 | 8,869,000 |
| 2022-04-25 | $1.79 | $1.89 | $1.76 | $1.86 | $1.86 | 7,875,185 |
| 2022-04-22 | $1.83 | $2.00 | $1.81 | $1.88 | $1.88 | 8,970,980 |
| 2022-04-21 | $1.85 | $1.92 | $1.71 | $1.75 | $1.75 | 9,545,036 |
| 2022-04-20 | $1.98 | $2.03 | $1.80 | $1.81 | $1.81 | 7,499,317 |
| 2022-04-19 | $1.86 | $2.02 | $1.86 | $1.98 | $1.98 | 6,028,468 |
| 2022-04-18 | $1.93 | $1.97 | $1.85 | $1.90 | $1.90 | 7,197,847 |
| 2022-04-14 | $2.11 | $2.15 | $2.01 | $2.06 | $2.06 | 9,591,480 |
| 2022-04-13 | $1.92 | $2.11 | $1.90 | $2.11 | $2.11 | 20,033,664 |
| 2022-04-12 | $2.07 | $2.14 | $1.89 | $1.90 | $1.90 | 28,107,277 |
| 2022-04-11 | $1.79 | $1.99 | $1.79 | $1.87 | $1.87 | 11,265,301 |
| 2022-04-08 | $1.81 | $2.01 | $1.81 | $1.87 | $1.87 | 7,793,122 |
| 2022-04-07 | $1.90 | $1.99 | $1.77 | $1.78 | $1.78 | 9,973,879 |
| 2022-04-06 | $1.81 | $1.94 | $1.80 | $1.91 | $1.91 | 12,183,207 |
| 2022-04-05 | $1.95 | $2.03 | $1.85 | $1.87 | $1.87 | 9,794,259 |
| 2022-04-04 | $1.94 | $2.01 | $1.88 | $1.95 | $1.95 | 10,891,943 |
| 2022-04-01 | $1.95 | $2.00 | $1.83 | $1.85 | $1.85 | 7,542,238 |
| 2022-03-31 | $1.88 | $1.90 | $1.70 | $1.79 | $1.79 | 14,111,140 |
| 2022-03-30 | $1.90 | $1.99 | $1.88 | $1.91 | $1.91 | 10,857,202 |
| 2022-03-29 | $2.05 | $2.11 | $1.89 | $1.89 | $1.89 | 17,237,567 |
| 2022-03-28 | $2.00 | $2.03 | $1.90 | $1.99 | $1.99 | 14,938,188 |
| 2022-03-25 | $1.96 | $2.01 | $1.92 | $1.96 | $1.96 | 13,435,258 |
| 2022-03-24 | $2.18 | $2.21 | $2.02 | $2.05 | $2.05 | 16,414,068 |
| 2022-03-23 | $2.24 | $2.31 | $2.07 | $2.12 | $2.12 | 30,772,893 |
| 2022-03-22 | $2.34 | $2.39 | $2.21 | $2.30 | $2.30 | 20,838,600 |
| 2022-03-21 | $2.39 | $2.39 | $2.11 | $2.20 | $2.20 | 19,966,333 |
| 2022-03-18 | $2.21 | $2.71 | $2.10 | $2.39 | $2.39 | 60,229,561 |
| 2022-03-17 | $2.00 | $2.41 | $1.91 | $2.09 | $2.09 | 42,744,314 |
| 2022-03-16 | $2.09 | $2.28 | $1.82 | $2.10 | $2.10 | 99,952,342 |
| 2022-03-15 | $1.20 | $1.74 | $1.20 | $1.71 | $1.71 | 82,071,859 |
| 2022-03-14 | $1.41 | $1.45 | $1.16 | $1.22 | $1.22 | 76,746,408 |
| 2022-03-11 | $1.99 | $1.99 | $1.33 | $1.49 | $1.49 | 91,147,774 |
| 2022-03-10 | $2.41 | $2.48 | $2.26 | $2.34 | $2.34 | 15,194,125 |
| 2022-03-09 | $2.42 | $2.58 | $2.40 | $2.51 | $2.51 | 7,137,204 |
| 2022-03-08 | $2.26 | $2.40 | $2.11 | $2.32 | $2.32 | 11,967,493 |
| 2022-03-07 | $2.60 | $2.61 | $2.37 | $2.38 | $2.38 | 8,840,949 |
| 2022-03-04 | $2.72 | $2.77 | $2.61 | $2.63 | $2.63 | 5,351,472 |
| 2022-03-03 | $3.02 | $3.06 | $2.66 | $2.78 | $2.78 | 11,515,776 |
| 2022-03-02 | $3.00 | $3.15 | $2.91 | $3.10 | $3.10 | 5,404,707 |
| 2022-03-01 | $3.05 | $3.09 | $2.95 | $3.02 | $3.02 | 3,630,752 |
| 2022-02-28 | $2.97 | $3.13 | $2.88 | $3.08 | $3.08 | 13,442,698 |
| 2022-02-25 | $3.09 | $3.12 | $2.91 | $3.01 | $3.01 | 4,667,167 |
| 2022-02-24 | $2.84 | $3.11 | $2.81 | $3.10 | $3.10 | 7,190,928 |
| 2022-02-23 | $3.11 | $3.17 | $3.01 | $3.02 | $3.02 | 5,305,457 |
| 2022-02-22 | $3.30 | $3.31 | $2.95 | $2.99 | $2.99 | 15,009,309 |
| 2022-02-18 | $3.60 | $3.70 | $3.44 | $3.48 | $3.48 | 5,512,114 |
| 2022-02-17 | $3.81 | $3.85 | $3.58 | $3.65 | $3.65 | 4,853,672 |
| 2022-02-16 | $3.56 | $3.97 | $3.55 | $3.81 | $3.81 | 8,989,840 |
| 2022-02-15 | $3.50 | $3.61 | $3.45 | $3.60 | $3.60 | 4,497,135 |
| 2022-02-14 | $3.43 | $3.53 | $3.37 | $3.41 | $3.41 | 4,061,415 |
| 2022-02-11 | $3.49 | $3.65 | $3.43 | $3.47 | $3.47 | 6,062,325 |
| 2022-02-10 | $3.42 | $3.73 | $3.40 | $3.49 | $3.49 | 7,384,862 |
| 2022-02-09 | $3.29 | $3.65 | $3.25 | $3.57 | $3.57 | 9,543,558 |
| 2022-02-08 | $3.19 | $3.28 | $3.10 | $3.21 | $3.21 | 3,157,877 |
| 2022-02-07 | $3.16 | $3.43 | $3.16 | $3.21 | $3.21 | 4,913,944 |
| 2022-02-04 | $3.13 | $3.26 | $3.11 | $3.19 | $3.19 | 4,157,542 |
| 2022-02-03 | $3.19 | $3.29 | $3.05 | $3.05 | $3.05 | 3,798,554 |
| 2022-02-02 | $3.48 | $3.48 | $3.22 | $3.24 | $3.24 | 3,971,079 |
| 2022-02-01 | $3.33 | $3.53 | $3.24 | $3.43 | $3.43 | 6,370,682 |
| 2022-01-31 | $3.07 | $3.39 | $3.06 | $3.35 | $3.35 | 8,574,782 |
| 2022-01-28 | $3.07 | $3.12 | $2.84 | $2.98 | $2.98 | 11,435,948 |
| 2022-01-27 | $3.32 | $3.37 | $3.04 | $3.06 | $3.06 | 7,541,467 |
| 2022-01-26 | $3.44 | $3.55 | $3.29 | $3.32 | $3.32 | 4,606,196 |
| 2022-01-25 | $3.35 | $3.44 | $3.28 | $3.41 | $3.41 | 5,241,730 |
| 2022-01-24 | $3.41 | $3.54 | $3.23 | $3.49 | $3.49 | 10,759,916 |
| 2022-01-21 | $3.67 | $3.80 | $3.53 | $3.56 | $3.56 | 8,863,063 |
| 2022-01-20 | $3.84 | $3.85 | $3.61 | $3.62 | $3.62 | 5,277,537 |
| 2022-01-19 | $3.62 | $3.83 | $3.62 | $3.66 | $3.66 | 4,639,296 |
| 2022-01-18 | $3.56 | $3.81 | $3.56 | $3.63 | $3.63 | 4,700,130 |
| 2022-01-14 | $3.68 | $3.71 | $3.51 | $3.70 | $3.70 | 5,398,408 |
| 2022-01-13 | $3.77 | $3.78 | $3.61 | $3.63 | $3.63 | 4,538,069 |
| 2022-01-12 | $3.92 | $4.01 | $3.79 | $3.89 | $3.89 | 7,351,846 |
| 2022-01-11 | $3.64 | $3.86 | $3.60 | $3.82 | $3.82 | 5,400,165 |
| 2022-01-10 | $3.69 | $3.70 | $3.46 | $3.59 | $3.59 | 6,310,847 |
| 2022-01-07 | $3.58 | $3.77 | $3.51 | $3.67 | $3.67 | 6,659,830 |
| 2022-01-06 | $3.45 | $3.63 | $3.34 | $3.61 | $3.61 | 9,099,050 |
| 2022-01-05 | $3.65 | $3.66 | $3.30 | $3.32 | $3.32 | 17,782,518 |
| 2022-01-04 | $3.95 | $4.00 | $3.65 | $3.75 | $3.75 | 8,218,583 |
| 2022-01-03 | $4.03 | $4.09 | $3.88 | $4.04 | $4.04 | 4,292,567 |
| 2021-12-31 | $4.10 | $4.13 | $3.89 | $3.90 | $3.90 | 5,756,086 |
| 2021-12-30 | $3.84 | $4.23 | $3.80 | $4.17 | $4.17 | 7,314,085 |
| 2021-12-29 | $3.96 | $4.10 | $3.76 | $3.78 | $3.78 | 5,507,517 |
| 2021-12-28 | $4.16 | $4.19 | $3.92 | $4.02 | $4.02 | 6,825,042 |
| 2021-12-27 | $4.03 | $4.25 | $4.00 | $4.16 | $4.16 | 5,079,069 |
| 2021-12-23 | $3.81 | $4.13 | $3.78 | $4.11 | $4.11 | 7,908,812 |
| 2021-12-22 | $3.65 | $3.89 | $3.63 | $3.84 | $3.84 | 7,194,585 |
| 2021-12-21 | $3.74 | $3.86 | $3.60 | $3.76 | $3.76 | 6,575,188 |
| 2021-12-20 | $3.65 | $3.70 | $3.50 | $3.55 | $3.55 | 8,254,878 |
| 2021-12-17 | $3.51 | $3.91 | $3.50 | $3.90 | $3.90 | 7,709,586 |
| 2021-12-16 | $3.99 | $4.02 | $3.61 | $3.71 | $3.71 | 7,718,511 |
| 2021-12-15 | $3.88 | $3.97 | $3.53 | $3.89 | $3.89 | 11,381,122 |
| 2021-12-14 | $3.99 | $4.12 | $3.91 | $4.02 | $4.02 | 6,755,209 |
| 2021-12-13 | $4.26 | $4.28 | $3.98 | $4.13 | $4.13 | 11,023,998 |
| 2021-12-10 | $4.55 | $4.55 | $4.14 | $4.22 | $4.22 | 10,765,543 |
| 2021-12-09 | $4.55 | $4.80 | $4.40 | $4.49 | $4.49 | 15,048,389 |
| 2021-12-08 | $4.33 | $4.93 | $4.15 | $4.76 | $4.76 | 55,116,925 |
| 2021-12-07 | $3.76 | $3.99 | $3.75 | $3.91 | $3.91 | 15,225,818 |
| 2021-12-06 | $3.43 | $3.71 | $3.30 | $3.66 | $3.66 | 18,572,546 |
| 2021-12-03 | $4.01 | $4.18 | $3.56 | $3.69 | $3.69 | 40,025,286 |
| 2021-12-02 | $4.56 | $4.69 | $3.90 | $4.43 | $4.43 | 53,597,506 |
| 2021-12-01 | $4.30 | $4.53 | $4.04 | $4.11 | $4.11 | 21,057,904 |
| 2021-11-30 | $4.80 | $4.81 | $4.00 | $4.11 | $4.11 | 37,900,742 |
| 2021-11-29 | $5.63 | $5.65 | $5.06 | $5.07 | $5.07 | 23,690,488 |
| 2021-11-26 | $5.29 | $5.81 | $4.96 | $5.51 | $5.51 | 44,160,563 |
| 2021-11-24 | $5.01 | $5.79 | $5.01 | $5.41 | $5.41 | 37,163,486 |
| 2021-11-23 | $5.53 | $5.90 | $4.80 | $4.97 | $4.97 | 63,617,773 |
| 2021-11-22 | $4.71 | $5.20 | $4.45 | $4.91 | $4.91 | 26,968,482 |
| 2021-11-19 | $4.56 | $4.60 | $4.44 | $4.50 | $4.50 | 10,155,082 |
| 2021-11-18 | $4.68 | $4.73 | $4.17 | $4.36 | $4.36 | 12,424,185 |
| 2021-11-17 | $4.85 | $4.97 | $4.65 | $4.83 | $4.83 | 12,210,316 |
| 2021-11-16 | $4.99 | $5.24 | $4.61 | $4.66 | $4.66 | 11,188,816 |
| 2021-11-15 | $5.15 | $5.18 | $4.79 | $5.00 | $5.00 | 10,590,382 |
| 2021-11-12 | $5.34 | $5.65 | $4.86 | $4.98 | $4.98 | 34,800,885 |
| 2021-11-11 | $4.52 | $4.71 | $4.32 | $4.49 | $4.49 | 6,284,794 |
| 2021-11-10 | $4.16 | $4.59 | $4.04 | $4.40 | $4.40 | 10,061,055 |
| 2021-11-09 | $4.30 | $4.32 | $4.02 | $4.16 | $4.16 | 8,079,659 |
| 2021-11-08 | $4.51 | $4.51 | $4.21 | $4.27 | $4.27 | 6,175,851 |
| 2021-11-05 | $4.77 | $4.79 | $4.31 | $4.37 | $4.37 | 7,925,914 |
| 2021-11-04 | $4.94 | $5.13 | $4.68 | $4.75 | $4.75 | 4,750,931 |
| 2021-11-03 | $4.73 | $5.00 | $4.66 | $4.89 | $4.89 | 3,178,895 |
| 2021-11-02 | $4.88 | $4.92 | $4.68 | $4.75 | $4.75 | 4,383,864 |
| 2021-11-01 | $4.88 | $4.99 | $4.85 | $4.97 | $4.97 | 2,701,787 |
| 2021-10-29 | $4.94 | $5.03 | $4.83 | $4.86 | $4.86 | 2,422,781 |
| 2021-10-28 | $5.04 | $5.08 | $4.90 | $4.94 | $4.94 | 3,860,853 |
| 2021-10-27 | $5.36 | $5.44 | $4.98 | $5.10 | $5.10 | 5,505,535 |
| 2021-10-26 | $5.80 | $5.90 | $5.22 | $5.27 | $5.27 | 7,164,709 |
| 2021-10-25 | $5.71 | $5.78 | $5.61 | $5.78 | $5.78 | 3,405,343 |
| 2021-10-22 | $5.56 | $5.98 | $5.53 | $5.80 | $5.80 | 6,869,572 |
| 2021-10-21 | $5.88 | $6.01 | $5.55 | $5.63 | $5.63 | 7,555,410 |
| 2021-10-20 | $5.99 | $6.02 | $5.73 | $5.98 | $5.98 | 8,783,688 |
| 2021-10-19 | $6.33 | $6.47 | $5.72 | $6.00 | $6.00 | 16,375,778 |
| 2021-10-18 | $5.47 | $6.04 | $5.44 | $5.92 | $5.92 | 11,079,376 |
| 2021-10-15 | $5.13 | $5.53 | $4.99 | $5.40 | $5.40 | 8,484,436 |
| 2021-10-14 | $5.36 | $5.43 | $5.00 | $5.07 | $5.07 | 7,964,082 |
| 2021-10-13 | $5.09 | $5.46 | $4.94 | $5.33 | $5.33 | 14,583,727 |
| 2021-10-12 | $4.79 | $4.91 | $4.55 | $4.64 | $4.64 | 5,606,717 |
| 2021-10-11 | $5.01 | $5.15 | $4.83 | $4.87 | $4.87 | 3,066,718 |
| 2021-10-08 | $4.67 | $5.01 | $4.61 | $4.86 | $4.86 | 4,560,688 |
| 2021-10-07 | $4.38 | $4.94 | $4.33 | $4.76 | $4.76 | 8,047,669 |
| 2021-10-06 | $4.15 | $4.29 | $4.13 | $4.24 | $4.24 | 1,642,350 |
| 2021-10-05 | $4.21 | $4.39 | $4.15 | $4.28 | $4.28 | 3,102,429 |
| 2021-10-04 | $4.41 | $4.50 | $4.17 | $4.19 | $4.19 | 3,660,796 |
| 2021-10-01 | $4.50 | $4.65 | $4.48 | $4.60 | $4.60 | 2,098,605 |
| 2021-09-30 | $4.42 | $4.60 | $4.38 | $4.52 | $4.52 | 3,470,152 |
| 2021-09-29 | $4.47 | $4.53 | $4.35 | $4.43 | $4.43 | 2,194,537 |
| 2021-09-28 | $4.52 | $4.68 | $4.48 | $4.50 | $4.50 | 2,288,488 |
| 2021-09-27 | $4.49 | $4.62 | $4.30 | $4.57 | $4.57 | 3,749,096 |
| 2021-09-24 | $4.55 | $4.57 | $4.37 | $4.51 | $4.51 | 3,889,658 |
| 2021-09-23 | $4.69 | $4.75 | $4.61 | $4.67 | $4.67 | 3,883,096 |
| 2021-09-22 | $4.55 | $4.76 | $4.46 | $4.66 | $4.66 | 5,372,078 |
| 2021-09-21 | $4.56 | $4.60 | $4.47 | $4.53 | $4.53 | 3,685,905 |
| 2021-09-20 | $4.61 | $4.75 | $4.46 | $4.49 | $4.49 | 9,238,479 |
| 2021-09-17 | $5.01 | $5.05 | $4.75 | $4.82 | $4.82 | 33,292,697 |
| 2021-09-16 | $4.90 | $5.03 | $4.76 | $4.97 | $4.97 | 6,930,499 |
| 2021-09-15 | $5.05 | $5.08 | $4.80 | $4.91 | $4.91 | 7,942,459 |
| 2021-09-14 | $5.09 | $5.49 | $5.00 | $5.05 | $5.05 | 10,138,943 |
| 2021-09-13 | $5.15 | $5.62 | $5.08 | $5.11 | $5.11 | 16,273,746 |
| 2021-09-10 | $6.76 | $6.84 | $5.53 | $5.74 | $5.74 | 19,581,800 |
| 2021-09-09 | $6.66 | $6.94 | $6.39 | $6.90 | $6.90 | 10,765,386 |
| 2021-09-08 | $7.00 | $7.18 | $6.78 | $6.90 | $6.90 | 17,557,551 |
| 2021-09-07 | $6.15 | $7.34 | $6.15 | $7.00 | $7.00 | 43,220,640 |
| 2021-09-03 | $6.00 | $6.32 | $5.90 | $6.05 | $6.05 | 18,061,876 |
| 2021-09-02 | $5.50 | $6.02 | $5.35 | $5.90 | $5.90 | 13,890,602 |
| 2021-09-01 | $5.07 | $5.45 | $4.98 | $5.36 | $5.36 | 10,690,577 |
| 2021-08-31 | $5.21 | $5.28 | $5.06 | $5.14 | $5.14 | 52,591,647 |
| 2021-08-30 | $5.35 | $5.50 | $4.81 | $5.13 | $5.13 | 15,382,342 |
| 2021-08-27 | $5.10 | $5.62 | $5.10 | $5.38 | $5.38 | 18,714,618 |
| 2021-08-26 | $4.23 | $5.18 | $4.23 | $5.14 | $5.14 | 28,623,162 |
| 2021-08-25 | $4.02 | $4.38 | $3.94 | $4.36 | $4.36 | 12,447,019 |
| 2021-08-24 | $3.90 | $4.18 | $3.71 | $4.07 | $4.07 | 23,008,538 |
| 2021-08-23 | $3.93 | $3.94 | $3.70 | $3.82 | $3.82 | 15,181,960 |
| 2021-08-20 | $4.25 | $4.31 | $3.84 | $3.91 | $3.91 | 16,882,897 |
| 2021-08-19 | $4.42 | $4.60 | $4.21 | $4.23 | $4.23 | 9,241,737 |
| 2021-08-18 | $4.50 | $4.63 | $4.36 | $4.46 | $4.46 | 7,112,916 |
| 2021-08-17 | $4.36 | $4.77 | $4.34 | $4.49 | $4.49 | 7,301,739 |
| 2021-08-16 | $4.96 | $4.98 | $4.42 | $4.55 | $4.55 | 8,730,207 |
| 2021-08-13 | $4.93 | $5.06 | $4.78 | $5.02 | $5.02 | 10,044,669 |
| 2021-08-12 | $4.74 | $5.06 | $4.72 | $4.92 | $4.92 | 16,272,915 |
| 2021-08-11 | $4.58 | $4.77 | $4.28 | $4.71 | $4.71 | 14,580,315 |
| 2021-08-10 | $4.70 | $4.77 | $4.45 | $4.61 | $4.61 | 5,524,573 |
| 2021-08-09 | $4.48 | $4.64 | $4.36 | $4.54 | $4.54 | 4,887,453 |
| 2021-08-06 | $4.65 | $4.67 | $4.32 | $4.46 | $4.46 | 10,926,298 |
| 2021-08-05 | $4.51 | $4.81 | $4.38 | $4.65 | $4.65 | 9,293,161 |
| 2021-08-04 | $5.20 | $5.20 | $4.53 | $4.61 | $4.61 | 31,266,914 |
| 2021-08-03 | $4.62 | $4.92 | $4.52 | $4.85 | $4.85 | 7,841,843 |
| 2021-08-02 | $4.49 | $4.88 | $4.30 | $4.65 | $4.65 | 13,570,278 |
| 2021-07-30 | $4.50 | $4.50 | $4.16 | $4.36 | $4.36 | 6,109,534 |
| 2021-07-29 | $4.73 | $4.75 | $4.40 | $4.47 | $4.47 | 10,027,213 |
| 2021-07-28 | $4.48 | $5.32 | $4.05 | $4.38 | $4.38 | 37,181,368 |
| 2021-07-27 | $4.88 | $4.90 | $4.11 | $4.31 | $4.31 | 16,395,619 |
| 2021-07-26 | $4.48 | $4.93 | $4.30 | $4.46 | $4.46 | 16,001,866 |
| 2021-07-23 | $5.39 | $5.50 | $4.82 | $4.97 | $4.97 | 26,130,397 |
| 2021-07-22 | $6.17 | $6.21 | $5.53 | $5.71 | $5.71 | 16,314,978 |
| 2021-07-21 | $6.14 | $6.46 | $6.10 | $6.15 | $6.15 | 7,556,814 |
| 2021-07-20 | $6.50 | $6.69 | $6.02 | $6.08 | $6.08 | 10,157,554 |
| 2021-07-19 | $6.32 | $6.41 | $5.99 | $6.36 | $6.36 | 7,124,453 |
| 2021-07-16 | $7.23 | $7.25 | $6.40 | $6.56 | $6.56 | 15,959,070 |
| 2021-07-15 | $7.26 | $7.38 | $7.15 | $7.25 | $7.25 | 3,194,328 |
| 2021-07-14 | $7.67 | $7.67 | $7.21 | $7.24 | $7.24 | 5,037,303 |
| 2021-07-13 | $7.61 | $7.75 | $7.55 | $7.58 | $7.58 | 4,314,122 |
| 2021-07-12 | $8.08 | $8.08 | $7.52 | $7.53 | $7.53 | 5,691,264 |
| 2021-07-09 | $7.95 | $8.07 | $7.65 | $7.96 | $7.96 | 5,077,537 |
| 2021-07-08 | $7.91 | $7.95 | $7.57 | $7.78 | $7.78 | 5,914,822 |
| 2021-07-07 | $8.28 | $8.28 | $8.01 | $8.14 | $8.14 | 2,741,436 |
| 2021-07-06 | $8.22 | $8.25 | $8.00 | $8.10 | $8.10 | 4,799,834 |
| 2021-07-02 | $8.67 | $8.70 | $8.35 | $8.43 | $8.43 | 4,159,347 |
| 2021-07-01 | $8.70 | $8.97 | $8.67 | $8.77 | $8.77 | 2,429,303 |
| 2021-06-30 | $8.60 | $8.85 | $8.52 | $8.73 | $8.73 | 2,555,813 |
| 2021-06-29 | $8.95 | $8.95 | $8.48 | $8.71 | $8.71 | 6,860,655 |
| 2021-06-28 | $9.07 | $9.10 | $8.98 | $9.03 | $9.03 | 3,534,272 |
| 2021-06-25 | $9.42 | $9.43 | $8.95 | $9.06 | $9.06 | 3,403,887 |
| 2021-06-24 | $8.95 | $9.44 | $8.88 | $9.27 | $9.27 | 7,529,340 |
| 2021-06-23 | $8.69 | $9.10 | $8.57 | $8.72 | $8.72 | 5,675,218 |
| 2021-06-22 | $8.51 | $8.57 | $8.30 | $8.42 | $8.42 | 3,029,407 |
| 2021-06-21 | $8.80 | $8.97 | $8.29 | $8.51 | $8.51 | 8,260,853 |
| 2021-06-18 | $8.92 | $9.11 | $8.78 | $8.99 | $8.99 | 12,304,517 |
| 2021-06-17 | $9.42 | $9.42 | $8.80 | $8.82 | $8.82 | 6,901,966 |
| 2021-06-16 | $9.21 | $9.57 | $8.75 | $9.40 | $9.40 | 6,797,789 |
| 2021-06-15 | $9.25 | $9.81 | $9.21 | $9.35 | $9.35 | 4,616,699 |
| 2021-06-14 | $9.60 | $9.60 | $9.11 | $9.44 | $9.44 | 3,569,481 |
| 2021-06-11 | $9.25 | $9.50 | $9.12 | $9.48 | $9.48 | 3,465,299 |
| 2021-06-10 | $9.45 | $9.70 | $9.10 | $9.15 | $9.15 | 5,746,416 |
| 2021-06-09 | $9.14 | $9.93 | $9.14 | $9.27 | $9.27 | 8,426,559 |
| 2021-06-08 | $9.18 | $9.41 | $8.90 | $9.01 | $9.01 | 10,480,167 |
| 2021-06-07 | $10.04 | $10.04 | $8.90 | $9.00 | $9.00 | 22,293,148 |
| 2021-06-04 | $10.41 | $10.68 | $9.89 | $9.90 | $9.90 | 9,395,607 |
| 2021-06-03 | $10.96 | $11.16 | $10.70 | $10.87 | $10.87 | 3,913,223 |
| 2021-06-02 | $12.72 | $12.76 | $10.61 | $11.22 | $11.22 | 13,498,753 |
| 2021-06-01 | $11.60 | $12.14 | $11.32 | $11.85 | $11.85 | 4,362,073 |
| 2021-05-28 | $11.84 | $11.89 | $11.17 | $11.31 | $11.31 | 5,182,381 |
| 2021-05-27 | $10.75 | $11.99 | $10.42 | $11.73 | $11.73 | 8,455,296 |
| 2021-05-26 | $9.79 | $11.00 | $9.55 | $10.88 | $10.88 | 17,535,779 |
| 2021-05-25 | $11.38 | $11.51 | $10.91 | $11.02 | $11.02 | 3,272,463 |
| 2021-05-24 | $11.58 | $11.64 | $11.25 | $11.26 | $11.26 | 1,854,460 |
| 2021-05-21 | $11.67 | $11.90 | $11.55 | $11.60 | $11.60 | 2,535,523 |
| 2021-05-20 | $12.10 | $12.10 | $11.23 | $11.63 | $11.63 | 5,425,196 |
| 2021-05-19 | $11.52 | $12.15 | $11.44 | $12.14 | $12.14 | 3,860,491 |
| 2021-05-18 | $12.08 | $12.60 | $11.85 | $12.10 | $12.10 | 6,374,856 |
| 2021-05-17 | $11.24 | $12.00 | $11.11 | $11.76 | $11.76 | 6,594,553 |
| 2021-05-14 | $10.49 | $11.08 | $10.49 | $10.97 | $10.97 | 2,519,451 |
| 2021-05-13 | $10.71 | $10.80 | $10.22 | $10.38 | $10.38 | 2,916,257 |
| 2021-05-12 | $10.76 | $10.84 | $10.36 | $10.76 | $10.76 | 2,324,471 |
| 2021-05-11 | $9.78 | $11.00 | $9.78 | $10.83 | $10.83 | 5,586,782 |
| 2021-05-10 | $10.95 | $11.06 | $9.93 | $9.94 | $9.94 | 3,118,033 |
| 2021-05-07 | $10.59 | $11.34 | $10.58 | $11.04 | $11.04 | 2,475,356 |
| 2021-05-06 | $10.88 | $10.99 | $10.39 | $10.76 | $10.76 | 1,759,364 |
| 2021-05-05 | $10.60 | $11.03 | $10.60 | $10.83 | $10.83 | 2,448,600 |
| 2021-05-04 | $11.10 | $11.10 | $10.28 | $10.51 | $10.51 | 3,787,911 |
| 2021-05-03 | $11.06 | $11.32 | $10.90 | $11.10 | $11.10 | 2,951,369 |
| 2021-04-30 | $10.96 | $11.57 | $10.80 | $10.89 | $10.89 | 5,154,953 |
| 2021-04-29 | $11.69 | $11.88 | $10.89 | $10.99 | $10.99 | 8,336,790 |
| 2021-04-28 | $12.23 | $12.51 | $12.00 | $12.01 | $12.01 | 6,298,867 |
| 2021-04-27 | $12.46 | $12.62 | $12.32 | $12.50 | $12.50 | 7,085,527 |
| 2021-04-26 | $12.16 | $12.54 | $11.73 | $12.53 | $12.53 | 6,731,956 |
| 2021-04-23 | $10.85 | $12.42 | $10.70 | $12.12 | $12.12 | 12,193,129 |
| 2021-04-22 | $10.21 | $11.10 | $10.15 | $10.50 | $10.50 | 8,369,392 |
| 2021-04-21 | $9.11 | $10.07 | $9.10 | $9.88 | $9.88 | 4,549,245 |
| 2021-04-20 | $9.60 | $9.63 | $8.94 | $9.08 | $9.08 | 3,176,367 |
| 2021-04-19 | $9.34 | $9.47 | $9.13 | $9.28 | $9.28 | 3,747,359 |
| 2021-04-16 | $9.20 | $9.20 | $9.00 | $9.10 | $9.10 | 1,893,409 |
| 2021-04-15 | $9.30 | $9.31 | $9.05 | $9.25 | $9.25 | 2,940,599 |
| 2021-04-14 | $9.12 | $9.32 | $8.97 | $9.20 | $9.20 | 3,183,554 |
| 2021-04-13 | $9.21 | $9.38 | $8.84 | $9.00 | $9.00 | 5,177,847 |
| 2021-04-12 | $9.34 | $9.35 | $8.42 | $8.56 | $8.56 | 9,014,452 |
| 2021-04-09 | $9.82 | $9.86 | $9.21 | $9.32 | $9.32 | 6,527,039 |
| 2021-04-08 | $9.83 | $10.12 | $9.72 | $10.00 | $10.00 | 5,009,597 |
| 2021-04-07 | $9.94 | $10.00 | $9.50 | $9.56 | $9.56 | 4,357,188 |
| 2021-04-06 | $10.21 | $10.38 | $9.90 | $10.07 | $10.07 | 4,401,431 |
| 2021-04-05 | $11.22 | $11.22 | $9.82 | $10.13 | $10.13 | 7,895,103 |
| 2021-04-01 | $10.76 | $11.31 | $10.58 | $10.95 | $10.95 | 7,275,271 |
| 2021-03-31 | $10.37 | $10.63 | $10.18 | $10.36 | $10.36 | 5,422,583 |
| 2021-03-30 | $10.22 | $10.66 | $9.91 | $10.21 | $10.21 | 7,986,895 |
| 2021-03-29 | $9.07 | $10.87 | $9.02 | $10.67 | $10.67 | 19,616,915 |
| 2021-03-26 | $9.22 | $9.45 | $8.41 | $9.12 | $9.12 | 20,662,107 |
| 2021-03-25 | $8.33 | $9.80 | $8.24 | $9.18 | $9.18 | 19,935,600 |
| 2021-03-24 | $10.39 | $10.48 | $7.89 | $8.94 | $8.94 | 53,408,090 |
| 2021-03-23 | $10.42 | $11.10 | $10.01 | $10.10 | $10.10 | 32,734,695 |
| 2021-03-22 | $12.72 | $12.90 | $10.14 | $10.15 | $10.15 | 107,476,116 |
| 2021-03-19 | $19.02 | $20.03 | $18.79 | $19.46 | $19.46 | 4,469,933 |
| 2021-03-18 | $17.55 | $19.57 | $17.55 | $18.56 | $18.56 | 5,297,830 |
| 2021-03-17 | $18.50 | $18.59 | $17.03 | $18.06 | $18.06 | 5,512,685 |
| 2021-03-16 | $19.63 | $20.65 | $18.72 | $19.00 | $19.00 | 5,378,420 |
| 2021-03-15 | $18.60 | $19.89 | $17.52 | $19.56 | $19.56 | 5,639,768 |
| 2021-03-12 | $17.52 | $18.06 | $16.95 | $17.35 | $17.35 | 8,773,795 |
| 2021-03-11 | $16.25 | $19.30 | $15.50 | $18.80 | $18.80 | 11,104,960 |
| 2021-03-10 | $16.49 | $16.98 | $14.90 | $15.36 | $15.36 | 7,378,079 |
| 2021-03-09 | $14.87 | $16.32 | $14.41 | $16.13 | $16.13 | 5,607,022 |
| 2021-03-08 | $15.96 | $16.47 | $13.70 | $13.83 | $13.83 | 6,514,916 |
| 2021-03-05 | $17.40 | $17.58 | $15.00 | $16.09 | $16.09 | 9,103,612 |
| 2021-03-04 | $17.06 | $18.93 | $16.40 | $16.63 | $16.63 | 8,535,871 |
| 2021-03-03 | $19.30 | $19.78 | $17.89 | $17.94 | $17.94 | 3,924,482 |
| 2021-03-02 | $19.37 | $21.54 | $18.95 | $18.95 | $18.95 | 4,457,419 |
| 2021-03-01 | $18.42 | $20.07 | $18.08 | $19.88 | $19.88 | 4,739,330 |
| 2021-02-26 | $17.29 | $18.39 | $16.00 | $17.51 | $17.51 | 7,573,112 |
| 2021-02-25 | $19.20 | $19.49 | $16.85 | $17.21 | $17.21 | 5,608,336 |
| 2021-02-24 | $19.87 | $20.28 | $18.83 | $19.46 | $19.46 | 4,459,774 |
| 2021-02-23 | $18.77 | $20.57 | $17.50 | $20.12 | $20.12 | 11,044,454 |
| 2021-02-22 | $20.29 | $20.46 | $19.30 | $19.84 | $19.84 | 13,137,699 |
| 2021-02-19 | $22.74 | $23.00 | $20.75 | $21.04 | $21.04 | 8,997,133 |
| 2021-02-18 | $23.09 | $23.56 | $21.60 | $22.61 | $22.61 | 7,828,520 |
| 2021-02-17 | $23.44 | $24.99 | $22.82 | $23.72 | $23.72 | 4,404,227 |
| 2021-02-16 | $24.12 | $24.60 | $22.71 | $23.97 | $23.97 | 6,309,690 |
| 2021-02-12 | $24.90 | $25.00 | $24.00 | $24.48 | $24.48 | 3,152,230 |
| 2021-02-11 | $22.40 | $25.52 | $22.29 | $24.95 | $24.95 | 8,318,176 |
| 2021-02-10 | $22.96 | $23.54 | $22.06 | $22.43 | $22.43 | 5,075,790 |
| 2021-02-09 | $22.91 | $23.25 | $22.13 | $22.52 | $22.52 | 7,448,395 |
| 2021-02-08 | $23.43 | $23.66 | $22.00 | $22.04 | $22.04 | 15,065,655 |
| 2021-02-05 | $25.22 | $25.22 | $23.65 | $24.23 | $24.23 | 5,445,204 |
| 2021-02-04 | $26.26 | $27.48 | $24.11 | $25.14 | $25.14 | 18,787,486 |
| 2021-02-03 | $27.17 | $27.17 | $25.90 | $26.76 | $26.76 | 5,925,103 |
| 2021-02-02 | $23.91 | $25.99 | $23.63 | $25.87 | $25.87 | 12,962,553 |
| 2021-02-01 | $23.43 | $24.00 | $22.15 | $23.00 | $23.00 | 9,802,685 |
| 2021-01-29 | $24.69 | $25.80 | $22.10 | $22.50 | $22.50 | 13,582,966 |
| 2021-01-28 | $24.13 | $25.90 | $22.54 | $24.27 | $24.27 | 12,193,016 |
| 2021-01-27 | $23.60 | $25.50 | $22.00 | $23.16 | $23.16 | 20,218,734 |
| 2021-01-26 | $28.53 | $28.53 | $24.00 | $24.04 | $24.04 | 27,163,978 |
| 2021-01-25 | $34.23 | $35.00 | $26.20 | $28.63 | $28.63 | 52,581,040 |
| 2021-01-22 | $22.34 | $30.97 | $22.30 | $29.51 | $29.51 | 95,762,062 |