Skillz Inc - Class A (SKLZ) Exchange: NYSE
Data as of Aug. 20, 2025
$8.46 ($-0.14) -1.63%
Skillz Inc - Class A - Daily Information
Click for more stock information on Skillz Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $8.57 |
| Previous Close | $8.46 |
| High | $8.57 |
| Low | $8.10 |
| Adjusted Open | $8.57 |
| Previous Adjusted Close | $8.46 |
| Adjusted High | $8.57 |
| Adjusted Low | $8.10 |
About Skillz Inc - Class A (SKLZ)
Invest in Skillz Inc - Class A (SKLZ)
Historical Stock Data for Skillz Inc - Class A (SKLZ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $8.57 | $8.57 | $8.10 | $8.46 | $8.46 | 71,940 |
| 2025-08-19 | $8.83 | $8.92 | $8.41 | $8.60 | $8.60 | 88,561 |
| 2025-08-18 | $8.92 | $9.06 | $8.58 | $8.93 | $8.93 | 85,721 |
| 2025-08-15 | $9.10 | $9.11 | $8.82 | $8.90 | $8.90 | 132,965 |
| 2025-08-14 | $8.41 | $9.10 | $8.41 | $9.09 | $9.09 | 171,321 |
| 2025-08-13 | $8.61 | $8.69 | $8.27 | $8.62 | $8.62 | 114,439 |
| 2025-08-12 | $8.00 | $8.72 | $7.99 | $8.67 | $8.67 | 187,428 |
| 2025-08-11 | $7.52 | $8.15 | $7.52 | $8.00 | $8.00 | 98,709 |
| 2025-08-08 | $7.12 | $7.90 | $6.90 | $7.61 | $7.61 | 171,229 |
| 2025-08-07 | $7.12 | $7.12 | $6.60 | $6.64 | $6.64 | 119,465 |
| 2025-08-06 | $6.83 | $7.10 | $6.81 | $7.06 | $7.06 | 29,776 |
| 2025-08-05 | $7.03 | $7.17 | $6.80 | $6.92 | $6.92 | 62,444 |
| 2025-08-04 | $6.60 | $7.04 | $6.60 | $7.04 | $7.04 | 99,859 |
| 2025-08-01 | $6.86 | $7.09 | $6.58 | $6.70 | $6.70 | 103,544 |
| 2025-07-31 | $7.75 | $7.77 | $6.93 | $6.93 | $6.93 | 108,633 |
| 2025-07-30 | $7.74 | $8.08 | $7.71 | $7.72 | $7.72 | 70,071 |
| 2025-07-29 | $7.99 | $8.10 | $7.51 | $7.69 | $7.69 | 135,974 |
| 2025-07-28 | $8.53 | $8.65 | $7.85 | $7.88 | $7.88 | 131,809 |
| 2025-07-25 | $8.11 | $8.55 | $7.79 | $8.52 | $8.52 | 135,732 |
| 2025-07-24 | $9.00 | $9.06 | $8.08 | $8.13 | $8.13 | 313,126 |
| 2025-07-23 | $8.03 | $9.00 | $8.03 | $9.00 | $9.00 | 806,243 |
| 2025-07-22 | $6.95 | $7.99 | $6.90 | $7.73 | $7.73 | 355,521 |
| 2025-07-21 | $6.95 | $7.09 | $6.95 | $7.02 | $7.02 | 54,605 |
| 2025-07-18 | $7.00 | $7.05 | $6.92 | $6.95 | $6.95 | 30,077 |
| 2025-07-17 | $6.99 | $7.19 | $6.99 | $7.02 | $7.02 | 35,165 |
| 2025-07-16 | $6.82 | $7.08 | $6.79 | $7.03 | $7.03 | 42,859 |
| 2025-07-15 | $6.84 | $6.89 | $6.74 | $6.79 | $6.79 | 41,987 |
| 2025-07-14 | $6.82 | $6.95 | $6.82 | $6.85 | $6.85 | 19,917 |
| 2025-07-11 | $7.06 | $7.06 | $6.80 | $6.82 | $6.82 | 56,678 |
| 2025-07-10 | $7.27 | $7.27 | $7.01 | $7.09 | $7.09 | 48,650 |
| 2025-07-09 | $7.28 | $7.28 | $7.17 | $7.21 | $7.21 | 24,738 |
| 2025-07-08 | $7.44 | $7.50 | $7.15 | $7.18 | $7.18 | 83,970 |
| 2025-07-07 | $7.33 | $7.44 | $7.22 | $7.42 | $7.42 | 49,456 |
| 2025-07-03 | $7.35 | $7.40 | $7.27 | $7.34 | $7.34 | 38,975 |
| 2025-07-02 | $7.00 | $7.30 | $7.00 | $7.27 | $7.27 | 59,460 |
| 2025-07-01 | $6.82 | $7.11 | $6.80 | $7.04 | $7.04 | 95,817 |
| 2025-06-30 | $6.59 | $6.90 | $6.59 | $6.82 | $6.82 | 83,868 |
| 2025-06-27 | $6.81 | $6.86 | $6.66 | $6.68 | $6.68 | 34,497 |
| 2025-06-26 | $6.77 | $6.90 | $6.67 | $6.81 | $6.81 | 34,147 |
| 2025-06-25 | $6.87 | $6.90 | $6.65 | $6.78 | $6.78 | 32,207 |
| 2025-06-24 | $6.69 | $6.92 | $6.69 | $6.89 | $6.89 | 64,178 |
| 2025-06-23 | $6.26 | $6.65 | $6.26 | $6.64 | $6.64 | 72,030 |
| 2025-06-20 | $6.33 | $6.37 | $6.13 | $6.32 | $6.32 | 179,051 |
| 2025-06-18 | $6.25 | $6.39 | $6.23 | $6.29 | $6.29 | 33,243 |
| 2025-06-17 | $6.18 | $6.30 | $6.18 | $6.23 | $6.23 | 26,111 |
| 2025-06-16 | $6.18 | $6.34 | $6.09 | $6.22 | $6.22 | 27,157 |
| 2025-06-13 | $6.19 | $6.26 | $6.07 | $6.13 | $6.13 | 39,648 |
| 2025-06-12 | $6.33 | $6.36 | $6.23 | $6.25 | $6.25 | 25,277 |
| 2025-06-11 | $6.20 | $6.37 | $6.20 | $6.34 | $6.34 | 40,425 |
| 2025-06-10 | $6.20 | $6.35 | $6.19 | $6.20 | $6.20 | 30,017 |
| 2025-06-09 | $6.32 | $6.34 | $6.19 | $6.21 | $6.21 | 72,204 |
| 2025-06-06 | $6.32 | $6.38 | $6.21 | $6.30 | $6.30 | 43,180 |
| 2025-06-05 | $6.28 | $6.44 | $6.19 | $6.29 | $6.29 | 46,886 |
| 2025-06-04 | $6.29 | $6.37 | $6.21 | $6.21 | $6.21 | 46,972 |
| 2025-06-03 | $6.23 | $6.37 | $6.23 | $6.30 | $6.30 | 33,666 |
| 2025-06-02 | $6.28 | $6.40 | $6.21 | $6.23 | $6.23 | 33,685 |
| 2025-05-30 | $6.22 | $6.41 | $6.20 | $6.29 | $6.29 | 60,475 |
| 2025-05-29 | $6.22 | $6.31 | $6.14 | $6.22 | $6.22 | 35,025 |
| 2025-05-28 | $6.43 | $6.46 | $6.15 | $6.18 | $6.18 | 39,567 |
| 2025-05-27 | $6.07 | $6.45 | $6.07 | $6.39 | $6.39 | 67,242 |
| 2025-05-23 | $6.45 | $6.46 | $6.05 | $6.05 | $6.05 | 44,188 |
| 2025-05-22 | $6.54 | $6.64 | $6.42 | $6.55 | $6.55 | 44,453 |
| 2025-05-21 | $6.62 | $6.80 | $6.50 | $6.54 | $6.54 | 76,533 |
| 2025-05-20 | $6.37 | $6.77 | $6.37 | $6.70 | $6.70 | 86,281 |
| 2025-05-19 | $6.27 | $6.65 | $6.20 | $6.39 | $6.39 | 67,861 |
| 2025-05-16 | $6.43 | $6.63 | $6.30 | $6.38 | $6.38 | 100,575 |
| 2025-05-15 | $6.02 | $6.46 | $6.02 | $6.43 | $6.43 | 104,300 |
| 2025-05-14 | $5.68 | $6.14 | $5.58 | $6.09 | $6.09 | 97,071 |
| 2025-05-13 | $5.69 | $5.82 | $5.66 | $5.79 | $5.79 | 98,098 |
| 2025-05-12 | $5.77 | $5.77 | $5.54 | $5.61 | $5.61 | 43,370 |
| 2025-05-09 | $5.28 | $5.85 | $5.28 | $5.58 | $5.58 | 93,899 |
| 2025-05-08 | $5.22 | $5.44 | $5.22 | $5.28 | $5.28 | 50,140 |
| 2025-05-07 | $5.02 | $5.35 | $5.02 | $5.18 | $5.18 | 54,708 |
| 2025-05-06 | $5.16 | $5.23 | $5.00 | $5.02 | $5.02 | 27,590 |
| 2025-05-05 | $5.10 | $5.43 | $5.10 | $5.16 | $5.16 | 52,452 |
| 2025-05-02 | $5.04 | $5.25 | $5.03 | $5.16 | $5.16 | 44,144 |
| 2025-05-01 | $5.22 | $5.23 | $4.97 | $5.00 | $5.00 | 24,151 |
| 2025-04-30 | $4.98 | $5.20 | $4.93 | $5.12 | $5.12 | 47,193 |
| 2025-04-29 | $4.95 | $5.23 | $4.93 | $5.06 | $5.06 | 52,046 |
| 2025-04-28 | $4.72 | $5.10 | $4.72 | $4.95 | $4.95 | 54,248 |
| 2025-04-25 | $4.74 | $4.90 | $4.70 | $4.78 | $4.78 | 36,983 |
| 2025-04-24 | $4.64 | $4.93 | $4.57 | $4.80 | $4.80 | 64,421 |
| 2025-04-23 | $4.89 | $5.04 | $4.50 | $4.57 | $4.57 | 75,951 |
| 2025-04-22 | $4.45 | $4.87 | $4.45 | $4.71 | $4.71 | 74,261 |
| 2025-04-21 | $4.35 | $4.55 | $4.35 | $4.39 | $4.39 | 42,322 |
| 2025-04-17 | $4.31 | $4.50 | $4.29 | $4.45 | $4.45 | 72,932 |
| 2025-04-16 | $4.17 | $4.38 | $4.12 | $4.29 | $4.29 | 53,856 |
| 2025-04-15 | $4.06 | $4.26 | $4.06 | $4.23 | $4.23 | 51,529 |
| 2025-04-14 | $4.21 | $4.43 | $4.06 | $4.13 | $4.13 | 66,704 |
| 2025-04-11 | $3.96 | $4.26 | $3.96 | $4.15 | $4.15 | 56,889 |
| 2025-04-10 | $4.10 | $4.24 | $3.93 | $4.02 | $4.02 | 90,324 |
| 2025-04-09 | $3.81 | $4.42 | $3.81 | $4.24 | $4.24 | 119,572 |
| 2025-04-08 | $3.84 | $3.98 | $3.77 | $3.83 | $3.83 | 94,013 |
| 2025-04-07 | $3.59 | $3.93 | $3.54 | $3.70 | $3.70 | 110,065 |
| 2025-04-04 | $4.03 | $4.09 | $3.84 | $3.86 | $3.86 | 144,372 |
| 2025-04-03 | $4.31 | $4.34 | $4.10 | $4.10 | $4.10 | 123,676 |
| 2025-04-02 | $4.35 | $4.62 | $4.34 | $4.45 | $4.45 | 63,361 |
| 2025-04-01 | $4.55 | $4.55 | $4.35 | $4.36 | $4.36 | 47,414 |
| 2025-03-31 | $4.39 | $4.57 | $4.35 | $4.50 | $4.50 | 69,629 |
| 2025-03-28 | $4.71 | $4.71 | $4.47 | $4.50 | $4.50 | 72,908 |
| 2025-03-27 | $4.85 | $4.93 | $4.67 | $4.70 | $4.70 | 37,427 |
| 2025-03-26 | $4.95 | $4.99 | $4.85 | $4.88 | $4.88 | 45,071 |
| 2025-03-25 | $4.76 | $5.03 | $4.75 | $4.90 | $4.90 | 67,981 |
| 2025-03-24 | $4.74 | $4.88 | $4.72 | $4.83 | $4.83 | 49,537 |
| 2025-03-21 | $4.52 | $4.83 | $4.52 | $4.73 | $4.73 | 91,795 |
| 2025-03-20 | $4.47 | $4.71 | $4.47 | $4.62 | $4.62 | 65,901 |
| 2025-03-19 | $4.56 | $4.68 | $4.44 | $4.57 | $4.57 | 67,078 |
| 2025-03-18 | $4.64 | $4.67 | $4.51 | $4.58 | $4.58 | 87,545 |
| 2025-03-17 | $4.43 | $4.83 | $4.40 | $4.65 | $4.65 | 112,866 |
| 2025-03-14 | $4.90 | $4.99 | $4.35 | $4.39 | $4.39 | 329,448 |
| 2025-03-13 | $5.29 | $5.34 | $5.01 | $5.11 | $5.11 | 95,429 |
| 2025-03-12 | $5.22 | $5.53 | $5.20 | $5.39 | $5.39 | 58,102 |
| 2025-03-11 | $5.16 | $5.36 | $5.08 | $5.18 | $5.18 | 103,191 |
| 2025-03-10 | $5.39 | $5.42 | $5.12 | $5.15 | $5.15 | 63,240 |
| 2025-03-07 | $5.35 | $5.61 | $5.29 | $5.49 | $5.49 | 87,162 |
| 2025-03-06 | $5.40 | $5.62 | $5.39 | $5.42 | $5.42 | 67,476 |
| 2025-03-05 | $5.45 | $5.62 | $5.32 | $5.57 | $5.57 | 45,256 |
| 2025-03-04 | $5.20 | $5.47 | $5.12 | $5.37 | $5.37 | 85,362 |
| 2025-03-03 | $5.83 | $5.85 | $5.25 | $5.27 | $5.27 | 69,559 |
| 2025-02-28 | $5.73 | $5.88 | $5.65 | $5.88 | $5.88 | 53,415 |
| 2025-02-27 | $5.68 | $5.85 | $5.63 | $5.76 | $5.76 | 67,898 |
| 2025-02-26 | $5.59 | $5.82 | $5.55 | $5.66 | $5.66 | 59,938 |
| 2025-02-25 | $6.06 | $6.19 | $5.55 | $5.55 | $5.55 | 91,182 |
| 2025-02-24 | $6.30 | $6.30 | $6.10 | $6.11 | $6.11 | 78,671 |
| 2025-02-21 | $6.29 | $6.50 | $6.29 | $6.33 | $6.33 | 91,621 |
| 2025-02-20 | $6.33 | $6.40 | $6.10 | $6.28 | $6.28 | 89,051 |
| 2025-02-19 | $6.36 | $6.48 | $6.31 | $6.31 | $6.31 | 71,982 |
| 2025-02-18 | $6.41 | $6.50 | $6.41 | $6.44 | $6.44 | 50,229 |
| 2025-02-14 | $6.55 | $6.72 | $6.42 | $6.47 | $6.47 | 62,320 |
| 2025-02-13 | $6.19 | $6.59 | $6.19 | $6.55 | $6.55 | 129,267 |
| 2025-02-12 | $6.35 | $6.35 | $6.06 | $6.08 | $6.08 | 68,042 |
| 2025-02-11 | $6.35 | $6.49 | $6.35 | $6.38 | $6.38 | 63,684 |
| 2025-02-10 | $6.25 | $6.45 | $6.18 | $6.42 | $6.42 | 66,989 |
| 2025-02-07 | $6.42 | $6.42 | $6.08 | $6.21 | $6.21 | 67,429 |
| 2025-02-06 | $6.49 | $6.52 | $6.41 | $6.43 | $6.43 | 33,835 |
| 2025-02-05 | $6.66 | $6.66 | $6.44 | $6.46 | $6.46 | 54,198 |
| 2025-02-04 | $6.66 | $6.83 | $6.62 | $6.66 | $6.66 | 89,206 |
| 2025-02-03 | $6.46 | $6.66 | $6.36 | $6.62 | $6.62 | 93,048 |
| 2025-01-31 | $6.54 | $6.67 | $6.53 | $6.65 | $6.65 | 66,887 |
| 2025-01-30 | $6.67 | $6.72 | $6.51 | $6.59 | $6.59 | 49,562 |
| 2025-01-29 | $6.60 | $6.77 | $6.60 | $6.66 | $6.66 | 64,566 |
| 2025-01-28 | $6.46 | $6.75 | $6.39 | $6.70 | $6.70 | 118,334 |
| 2025-01-27 | $6.51 | $6.67 | $6.22 | $6.36 | $6.36 | 78,356 |
| 2025-01-24 | $6.43 | $6.67 | $6.42 | $6.62 | $6.62 | 90,146 |
| 2025-01-23 | $6.18 | $6.52 | $6.07 | $6.46 | $6.46 | 103,322 |
| 2025-01-22 | $5.81 | $6.37 | $5.81 | $6.23 | $6.23 | 162,452 |
| 2025-01-21 | $6.27 | $6.27 | $5.78 | $5.80 | $5.80 | 143,374 |
| 2025-01-17 | $6.17 | $6.34 | $6.13 | $6.26 | $6.26 | 105,672 |
| 2025-01-16 | $6.22 | $6.43 | $6.01 | $6.09 | $6.09 | 119,065 |
| 2025-01-15 | $5.60 | $6.28 | $5.55 | $6.23 | $6.23 | 470,193 |
| 2025-01-14 | $5.45 | $5.51 | $5.42 | $5.47 | $5.47 | 101,437 |
| 2025-01-13 | $5.32 | $5.54 | $5.25 | $5.45 | $5.45 | 121,303 |
| 2025-01-10 | $5.16 | $5.55 | $5.13 | $5.45 | $5.45 | 145,471 |
| 2025-01-08 | $5.59 | $5.59 | $5.29 | $5.30 | $5.30 | 89,708 |
| 2025-01-07 | $5.58 | $5.67 | $5.47 | $5.61 | $5.61 | 207,852 |
| 2025-01-06 | $5.18 | $5.59 | $5.18 | $5.52 | $5.52 | 210,745 |
| 2025-01-03 | $5.29 | $5.42 | $5.15 | $5.18 | $5.18 | 64,746 |
| 2025-01-02 | $5.02 | $5.49 | $5.02 | $5.33 | $5.33 | 188,983 |
| 2024-12-31 | $4.92 | $5.17 | $4.92 | $5.03 | $5.03 | 188,844 |
| 2024-12-30 | $5.10 | $5.17 | $4.94 | $4.96 | $4.96 | 179,892 |
| 2024-12-27 | $5.07 | $5.33 | $5.01 | $5.21 | $5.21 | 160,076 |
| 2024-12-26 | $4.85 | $5.19 | $4.83 | $5.13 | $5.13 | 177,637 |
| 2024-12-24 | $4.33 | $4.98 | $4.33 | $4.90 | $4.90 | 269,478 |
| 2024-12-23 | $4.50 | $4.50 | $4.34 | $4.39 | $4.39 | 104,615 |
| 2024-12-20 | $4.50 | $4.60 | $4.47 | $4.54 | $4.54 | 87,227 |
| 2024-12-19 | $4.61 | $4.65 | $4.51 | $4.57 | $4.57 | 115,705 |
| 2024-12-18 | $4.88 | $4.89 | $4.55 | $4.64 | $4.64 | 170,373 |
| 2024-12-17 | $4.86 | $4.98 | $4.75 | $4.91 | $4.91 | 111,022 |
| 2024-12-16 | $4.85 | $4.94 | $4.85 | $4.90 | $4.90 | 88,441 |
| 2024-12-13 | $5.01 | $5.10 | $4.85 | $4.88 | $4.88 | 121,286 |
| 2024-12-12 | $5.04 | $5.24 | $5.04 | $5.09 | $5.09 | 76,424 |
| 2024-12-11 | $5.18 | $5.25 | $4.94 | $5.10 | $5.10 | 102,906 |
| 2024-12-10 | $5.31 | $5.36 | $5.18 | $5.18 | $5.18 | 119,405 |
| 2024-12-09 | $5.46 | $5.62 | $5.30 | $5.37 | $5.37 | 112,043 |
| 2024-12-06 | $5.65 | $5.68 | $5.51 | $5.52 | $5.52 | 129,876 |
| 2024-12-05 | $5.53 | $5.60 | $5.48 | $5.51 | $5.51 | 125,784 |
| 2024-12-04 | $5.54 | $5.60 | $5.47 | $5.53 | $5.53 | 76,223 |
| 2024-12-03 | $5.65 | $5.68 | $5.53 | $5.59 | $5.59 | 60,382 |
| 2024-12-02 | $5.62 | $5.81 | $5.62 | $5.70 | $5.70 | 76,406 |
| 2024-11-29 | $5.75 | $5.79 | $5.63 | $5.70 | $5.70 | 34,323 |
| 2024-11-27 | $5.60 | $5.82 | $5.59 | $5.73 | $5.73 | 115,968 |
| 2024-11-26 | $5.60 | $5.77 | $5.50 | $5.63 | $5.63 | 112,607 |
| 2024-11-25 | $5.47 | $5.77 | $5.47 | $5.65 | $5.65 | 209,504 |
| 2024-11-22 | $5.36 | $5.56 | $5.32 | $5.47 | $5.47 | 82,899 |
| 2024-11-21 | $5.01 | $5.39 | $5.01 | $5.29 | $5.29 | 121,705 |
| 2024-11-20 | $5.18 | $5.22 | $5.04 | $5.04 | $5.04 | 109,419 |
| 2024-11-19 | $4.97 | $5.29 | $4.97 | $5.23 | $5.23 | 139,050 |
| 2024-11-18 | $4.92 | $5.15 | $4.91 | $5.02 | $5.02 | 124,286 |
| 2024-11-15 | $5.07 | $5.09 | $4.93 | $4.95 | $4.95 | 98,780 |
| 2024-11-14 | $5.24 | $5.24 | $5.04 | $5.11 | $5.11 | 112,690 |
| 2024-11-13 | $4.93 | $5.36 | $4.93 | $5.26 | $5.26 | 177,838 |
| 2024-11-12 | $4.93 | $5.00 | $4.89 | $4.93 | $4.93 | 95,432 |
| 2024-11-11 | $5.12 | $5.23 | $4.88 | $4.98 | $4.98 | 180,095 |
| 2024-11-08 | $5.50 | $5.56 | $5.00 | $5.07 | $5.07 | 215,852 |
| 2024-11-07 | $5.56 | $5.85 | $5.56 | $5.63 | $5.63 | 104,495 |
| 2024-11-06 | $5.76 | $5.80 | $5.52 | $5.57 | $5.57 | 105,331 |
| 2024-11-05 | $5.56 | $5.73 | $5.56 | $5.68 | $5.68 | 33,869 |
| 2024-11-04 | $5.51 | $5.64 | $5.51 | $5.56 | $5.56 | 54,241 |
| 2024-11-01 | $5.74 | $5.77 | $5.52 | $5.54 | $5.54 | 63,199 |
| 2024-10-31 | $5.73 | $5.79 | $5.68 | $5.77 | $5.77 | 42,315 |
| 2024-10-30 | $5.75 | $5.85 | $5.72 | $5.72 | $5.72 | 37,655 |
| 2024-10-29 | $5.72 | $5.77 | $5.68 | $5.73 | $5.73 | 50,914 |
| 2024-10-28 | $5.69 | $5.79 | $5.67 | $5.75 | $5.75 | 49,213 |
| 2024-10-25 | $5.62 | $5.65 | $5.55 | $5.63 | $5.63 | 35,278 |
| 2024-10-24 | $5.60 | $5.67 | $5.52 | $5.62 | $5.62 | 61,040 |
| 2024-10-23 | $5.71 | $5.81 | $5.49 | $5.58 | $5.58 | 61,152 |
| 2024-10-22 | $5.47 | $5.78 | $5.47 | $5.76 | $5.76 | 105,742 |
| 2024-10-21 | $5.45 | $5.55 | $5.40 | $5.47 | $5.47 | 57,666 |
| 2024-10-18 | $5.46 | $5.55 | $5.45 | $5.48 | $5.48 | 65,251 |
| 2024-10-17 | $5.42 | $5.52 | $5.26 | $5.48 | $5.48 | 86,322 |
| 2024-10-16 | $5.50 | $5.53 | $5.40 | $5.40 | $5.40 | 58,806 |
| 2024-10-15 | $5.52 | $5.66 | $5.44 | $5.44 | $5.44 | 74,996 |
| 2024-10-14 | $5.60 | $5.66 | $5.47 | $5.54 | $5.54 | 62,096 |
| 2024-10-11 | $5.38 | $5.67 | $5.38 | $5.61 | $5.61 | 78,699 |
| 2024-10-10 | $5.30 | $5.45 | $5.20 | $5.38 | $5.38 | 83,815 |
| 2024-10-09 | $5.38 | $5.50 | $5.30 | $5.32 | $5.32 | 56,496 |
| 2024-10-08 | $5.46 | $5.53 | $5.36 | $5.39 | $5.39 | 62,404 |
| 2024-10-07 | $5.51 | $5.65 | $5.42 | $5.45 | $5.45 | 74,246 |
| 2024-10-04 | $5.55 | $5.67 | $5.52 | $5.53 | $5.53 | 58,732 |
| 2024-10-03 | $5.53 | $5.61 | $5.47 | $5.48 | $5.48 | 56,915 |
| 2024-10-02 | $5.63 | $5.82 | $5.54 | $5.55 | $5.55 | 57,041 |
| 2024-10-01 | $5.60 | $5.73 | $5.54 | $5.62 | $5.62 | 64,742 |
| 2024-09-30 | $5.73 | $5.91 | $5.60 | $5.62 | $5.62 | 81,860 |
| 2024-09-27 | $5.75 | $5.79 | $5.68 | $5.77 | $5.77 | 34,448 |
| 2024-09-26 | $5.74 | $5.76 | $5.59 | $5.68 | $5.68 | 63,313 |
| 2024-09-25 | $5.61 | $5.71 | $5.60 | $5.65 | $5.65 | 31,771 |
| 2024-09-24 | $5.63 | $5.76 | $5.59 | $5.66 | $5.66 | 56,895 |
| 2024-09-23 | $5.76 | $5.80 | $5.61 | $5.61 | $5.61 | 39,093 |
| 2024-09-20 | $5.85 | $5.92 | $5.70 | $5.74 | $5.74 | 175,073 |
| 2024-09-19 | $5.94 | $6.07 | $5.87 | $5.91 | $5.91 | 71,442 |
| 2024-09-18 | $5.96 | $5.99 | $5.76 | $5.76 | $5.76 | 76,243 |
| 2024-09-17 | $5.84 | $6.00 | $5.84 | $5.96 | $5.96 | 60,650 |
| 2024-09-16 | $5.93 | $5.98 | $5.74 | $5.79 | $5.79 | 73,799 |
| 2024-09-13 | $5.89 | $6.08 | $5.88 | $5.92 | $5.92 | 72,757 |
| 2024-09-12 | $5.76 | $5.99 | $5.71 | $5.87 | $5.87 | 56,013 |
| 2024-09-11 | $5.61 | $5.75 | $5.55 | $5.68 | $5.68 | 37,149 |
| 2024-09-10 | $5.67 | $5.68 | $5.53 | $5.66 | $5.66 | 54,395 |
| 2024-09-09 | $5.57 | $5.83 | $5.57 | $5.77 | $5.77 | 46,107 |
| 2024-09-06 | $5.67 | $5.70 | $5.50 | $5.56 | $5.56 | 49,643 |
| 2024-09-05 | $5.80 | $5.85 | $5.62 | $5.64 | $5.64 | 59,389 |
| 2024-09-04 | $5.55 | $5.94 | $5.52 | $5.83 | $5.83 | 65,314 |
| 2024-09-03 | $5.80 | $5.94 | $5.55 | $5.55 | $5.55 | 84,469 |
| 2024-08-30 | $5.97 | $6.00 | $5.78 | $5.90 | $5.90 | 61,478 |
| 2024-08-29 | $5.91 | $6.02 | $5.86 | $5.92 | $5.92 | 59,870 |
| 2024-08-28 | $6.02 | $6.08 | $5.71 | $5.82 | $5.82 | 90,489 |
| 2024-08-27 | $6.16 | $6.20 | $5.92 | $6.03 | $6.03 | 72,210 |
| 2024-08-26 | $6.26 | $6.32 | $6.20 | $6.20 | $6.20 | 47,642 |
| 2024-08-23 | $6.19 | $6.36 | $6.19 | $6.21 | $6.21 | 60,105 |
| 2024-08-22 | $6.19 | $6.28 | $6.11 | $6.17 | $6.17 | 39,558 |
| 2024-08-21 | $6.27 | $6.27 | $6.07 | $6.22 | $6.22 | 40,901 |
| 2024-08-20 | $6.05 | $6.28 | $6.02 | $6.21 | $6.21 | 74,701 |
| 2024-08-19 | $6.29 | $6.37 | $6.01 | $6.09 | $6.09 | 94,065 |
| 2024-08-16 | $5.92 | $6.27 | $5.92 | $6.27 | $6.27 | 89,909 |
| 2024-08-15 | $6.18 | $6.20 | $5.92 | $5.95 | $5.95 | 86,839 |
| 2024-08-14 | $6.15 | $6.15 | $5.94 | $6.08 | $6.08 | 36,864 |
| 2024-08-13 | $5.96 | $6.14 | $5.93 | $6.14 | $6.14 | 40,422 |
| 2024-08-12 | $6.01 | $6.06 | $5.87 | $5.92 | $5.92 | 60,583 |
| 2024-08-09 | $6.12 | $6.13 | $5.99 | $6.09 | $6.09 | 30,356 |
| 2024-08-08 | $6.12 | $6.16 | $6.01 | $6.14 | $6.14 | 35,042 |
| 2024-08-07 | $6.21 | $6.26 | $5.95 | $6.00 | $6.00 | 99,924 |
| 2024-08-06 | $6.13 | $6.14 | $5.91 | $6.05 | $6.05 | 67,382 |
| 2024-08-05 | $5.88 | $6.28 | $5.62 | $6.13 | $6.13 | 143,310 |
| 2024-08-02 | $6.11 | $6.30 | $5.97 | $6.10 | $6.10 | 104,281 |
| 2024-08-01 | $6.50 | $6.52 | $6.15 | $6.32 | $6.32 | 111,625 |
| 2024-07-31 | $6.48 | $6.68 | $6.40 | $6.45 | $6.45 | 99,794 |
| 2024-07-30 | $6.42 | $6.55 | $6.34 | $6.46 | $6.46 | 72,302 |
| 2024-07-29 | $6.51 | $6.51 | $6.34 | $6.45 | $6.45 | 48,909 |
| 2024-07-26 | $6.47 | $6.49 | $6.35 | $6.49 | $6.49 | 36,738 |
| 2024-07-25 | $6.28 | $6.52 | $6.15 | $6.33 | $6.33 | 66,539 |
| 2024-07-24 | $6.54 | $6.69 | $6.20 | $6.29 | $6.29 | 109,840 |
| 2024-07-23 | $6.50 | $6.64 | $6.50 | $6.63 | $6.63 | 46,873 |
| 2024-07-22 | $6.59 | $6.66 | $6.45 | $6.55 | $6.55 | 86,481 |
| 2024-07-19 | $6.65 | $6.70 | $6.52 | $6.60 | $6.60 | 60,359 |
| 2024-07-18 | $6.81 | $6.92 | $6.50 | $6.65 | $6.65 | 84,134 |
| 2024-07-17 | $6.92 | $7.16 | $6.76 | $6.81 | $6.81 | 76,927 |
| 2024-07-16 | $6.74 | $7.12 | $6.74 | $7.06 | $7.06 | 103,156 |
| 2024-07-15 | $6.82 | $6.87 | $6.71 | $6.74 | $6.74 | 51,391 |
| 2024-07-12 | $6.70 | $6.89 | $6.64 | $6.82 | $6.82 | 81,632 |
| 2024-07-11 | $6.66 | $6.72 | $6.54 | $6.68 | $6.68 | 102,746 |
| 2024-07-10 | $6.69 | $6.75 | $6.55 | $6.61 | $6.61 | 62,749 |
| 2024-07-09 | $6.59 | $6.70 | $6.43 | $6.67 | $6.67 | 67,481 |
| 2024-07-08 | $6.88 | $6.89 | $6.47 | $6.60 | $6.60 | 137,665 |
| 2024-07-05 | $6.92 | $7.08 | $6.83 | $6.91 | $6.91 | 74,191 |
| 2024-07-03 | $6.86 | $7.09 | $6.86 | $7.02 | $7.02 | 41,637 |
| 2024-07-02 | $6.84 | $6.91 | $6.63 | $6.88 | $6.88 | 102,097 |
| 2024-07-01 | $7.14 | $7.18 | $6.84 | $6.85 | $6.85 | 66,354 |
| 2024-06-28 | $7.04 | $7.22 | $6.91 | $7.18 | $7.18 | 165,209 |
| 2024-06-27 | $7.16 | $7.21 | $6.97 | $7.03 | $7.03 | 68,871 |
| 2024-06-26 | $6.99 | $7.25 | $6.97 | $7.15 | $7.15 | 49,145 |
| 2024-06-25 | $7.14 | $7.14 | $6.93 | $7.09 | $7.09 | 61,246 |
| 2024-06-24 | $7.19 | $7.31 | $6.97 | $7.16 | $7.16 | 102,927 |
| 2024-06-21 | $6.63 | $7.21 | $6.61 | $7.21 | $7.21 | 202,439 |
| 2024-06-20 | $6.69 | $6.74 | $6.55 | $6.71 | $6.71 | 93,005 |
| 2024-06-18 | $6.76 | $6.99 | $6.73 | $6.78 | $6.78 | 87,762 |
| 2024-06-17 | $6.54 | $6.87 | $6.51 | $6.86 | $6.86 | 111,734 |
| 2024-06-14 | $6.72 | $6.77 | $6.54 | $6.59 | $6.59 | 101,684 |
| 2024-06-13 | $6.89 | $6.89 | $6.75 | $6.79 | $6.79 | 84,651 |
| 2024-06-12 | $7.08 | $7.48 | $6.90 | $6.91 | $6.91 | 133,719 |
| 2024-06-11 | $6.81 | $6.86 | $6.54 | $6.85 | $6.85 | 102,290 |
| 2024-06-10 | $6.89 | $7.04 | $6.85 | $6.90 | $6.90 | 87,356 |
| 2024-06-07 | $6.95 | $7.07 | $6.93 | $6.98 | $6.98 | 72,031 |
| 2024-06-06 | $6.86 | $7.22 | $6.86 | $7.11 | $7.11 | 95,085 |
| 2024-06-05 | $7.01 | $7.12 | $6.90 | $6.96 | $6.96 | 90,335 |
| 2024-06-04 | $7.00 | $7.06 | $6.88 | $6.97 | $6.97 | 81,169 |
| 2024-06-03 | $6.85 | $7.15 | $6.85 | $7.12 | $7.12 | 250,475 |
| 2024-05-31 | $6.36 | $6.91 | $6.33 | $6.83 | $6.83 | 167,400 |
| 2024-05-30 | $6.11 | $6.40 | $6.06 | $6.34 | $6.34 | 84,915 |
| 2024-05-29 | $6.00 | $6.11 | $5.95 | $6.11 | $6.11 | 108,513 |
| 2024-05-28 | $6.34 | $6.34 | $6.04 | $6.06 | $6.06 | 112,661 |
| 2024-05-24 | $6.20 | $6.32 | $6.06 | $6.32 | $6.32 | 100,320 |
| 2024-05-23 | $6.43 | $6.43 | $6.17 | $6.30 | $6.30 | 97,581 |
| 2024-05-22 | $6.32 | $6.62 | $6.30 | $6.42 | $6.42 | 122,599 |
| 2024-05-21 | $6.31 | $6.44 | $6.27 | $6.35 | $6.35 | 68,375 |
| 2024-05-20 | $6.25 | $6.42 | $6.25 | $6.35 | $6.35 | 67,238 |
| 2024-05-17 | $6.38 | $6.42 | $6.33 | $6.37 | $6.37 | 58,552 |
| 2024-05-16 | $6.40 | $6.55 | $6.35 | $6.38 | $6.38 | 72,560 |
| 2024-05-15 | $6.65 | $6.67 | $6.33 | $6.43 | $6.43 | 94,119 |
| 2024-05-14 | $6.06 | $7.05 | $6.02 | $6.44 | $6.44 | 355,965 |
| 2024-05-13 | $5.59 | $5.99 | $5.54 | $5.92 | $5.92 | 154,444 |
| 2024-05-10 | $6.15 | $6.20 | $5.43 | $5.44 | $5.44 | 318,326 |
| 2024-05-09 | $6.27 | $6.52 | $6.25 | $6.40 | $6.40 | 119,101 |
| 2024-05-08 | $6.45 | $6.51 | $6.28 | $6.29 | $6.29 | 56,051 |
| 2024-05-07 | $6.64 | $6.74 | $6.57 | $6.61 | $6.61 | 62,633 |
| 2024-05-06 | $6.48 | $6.70 | $6.47 | $6.65 | $6.65 | 82,530 |
| 2024-05-03 | $6.48 | $6.51 | $6.34 | $6.43 | $6.43 | 85,779 |
| 2024-05-02 | $6.35 | $6.48 | $6.27 | $6.38 | $6.38 | 84,057 |
| 2024-05-01 | $6.22 | $6.56 | $6.10 | $6.27 | $6.27 | 103,577 |
| 2024-04-30 | $6.21 | $6.34 | $6.10 | $6.14 | $6.14 | 107,443 |
| 2024-04-29 | $6.14 | $6.37 | $6.13 | $6.34 | $6.34 | 74,031 |
| 2024-04-26 | $6.28 | $6.38 | $6.09 | $6.10 | $6.10 | 62,194 |
| 2024-04-25 | $6.10 | $6.25 | $6.07 | $6.23 | $6.23 | 63,521 |
| 2024-04-24 | $6.23 | $6.31 | $6.13 | $6.29 | $6.29 | 54,113 |
| 2024-04-23 | $6.06 | $6.37 | $6.06 | $6.23 | $6.23 | 124,617 |
| 2024-04-22 | $6.12 | $6.24 | $6.03 | $6.07 | $6.07 | 103,740 |
| 2024-04-19 | $6.07 | $6.24 | $5.99 | $6.05 | $6.05 | 130,805 |
| 2024-04-18 | $6.01 | $6.18 | $5.86 | $6.15 | $6.15 | 111,381 |
| 2024-04-17 | $5.89 | $6.27 | $5.81 | $5.99 | $5.99 | 104,515 |
| 2024-04-16 | $5.80 | $5.98 | $5.65 | $5.85 | $5.85 | 113,024 |
| 2024-04-15 | $6.21 | $6.21 | $5.82 | $5.84 | $5.84 | 205,898 |
| 2024-04-12 | $6.25 | $6.28 | $6.11 | $6.21 | $6.21 | 79,405 |
| 2024-04-11 | $6.50 | $6.50 | $6.21 | $6.39 | $6.39 | 71,350 |
| 2024-04-10 | $6.26 | $6.52 | $6.15 | $6.47 | $6.47 | 102,462 |
| 2024-04-09 | $6.38 | $6.60 | $6.35 | $6.47 | $6.47 | 53,690 |
| 2024-04-08 | $6.44 | $6.46 | $6.28 | $6.38 | $6.38 | 69,616 |
| 2024-04-05 | $6.47 | $6.54 | $6.27 | $6.36 | $6.36 | 94,188 |
| 2024-04-04 | $6.67 | $6.81 | $6.50 | $6.52 | $6.52 | 95,868 |
| 2024-04-03 | $6.89 | $6.98 | $6.57 | $6.57 | $6.57 | 112,028 |
| 2024-04-02 | $6.60 | $6.94 | $6.44 | $6.92 | $6.92 | 137,398 |
| 2024-04-01 | $6.65 | $6.85 | $6.40 | $6.80 | $6.80 | 131,482 |
| 2024-03-28 | $6.44 | $6.80 | $6.44 | $6.49 | $6.49 | 132,034 |
| 2024-03-27 | $6.17 | $6.56 | $6.11 | $6.42 | $6.42 | 223,706 |
| 2024-03-26 | $6.11 | $6.22 | $6.02 | $6.10 | $6.10 | 117,616 |
| 2024-03-25 | $6.10 | $6.20 | $6.00 | $6.02 | $6.02 | 143,463 |
| 2024-03-22 | $6.14 | $6.14 | $6.02 | $6.11 | $6.11 | 121,646 |
| 2024-03-21 | $6.40 | $6.44 | $6.10 | $6.14 | $6.14 | 155,221 |
| 2024-03-20 | $6.18 | $6.37 | $6.04 | $6.33 | $6.33 | 156,256 |
| 2024-03-19 | $6.01 | $6.29 | $5.97 | $6.22 | $6.22 | 122,897 |
| 2024-03-18 | $6.27 | $6.37 | $6.08 | $6.12 | $6.12 | 143,743 |
| 2024-03-15 | $6.38 | $6.39 | $5.86 | $6.29 | $6.29 | 396,455 |
| 2024-03-14 | $7.06 | $7.08 | $6.39 | $6.40 | $6.40 | 292,966 |
| 2024-03-13 | $6.83 | $7.25 | $6.83 | $7.12 | $7.12 | 146,671 |
| 2024-03-12 | $6.99 | $7.10 | $6.73 | $6.90 | $6.90 | 128,261 |
| 2024-03-11 | $6.90 | $7.41 | $6.90 | $6.91 | $6.91 | 186,231 |
| 2024-03-08 | $6.96 | $7.18 | $6.83 | $7.05 | $7.05 | 88,951 |
| 2024-03-07 | $7.03 | $7.18 | $6.82 | $6.82 | $6.82 | 94,575 |
| 2024-03-06 | $6.68 | $7.23 | $6.60 | $6.94 | $6.94 | 179,183 |
| 2024-03-05 | $6.60 | $6.73 | $6.37 | $6.60 | $6.60 | 199,216 |
| 2024-03-04 | $7.26 | $7.27 | $6.69 | $6.76 | $6.76 | 170,063 |
| 2024-03-01 | $6.88 | $7.43 | $6.61 | $7.18 | $7.18 | 273,445 |
| 2024-02-29 | $6.79 | $7.08 | $6.65 | $6.84 | $6.84 | 144,913 |
| 2024-02-28 | $6.55 | $6.75 | $6.55 | $6.67 | $6.67 | 110,164 |
| 2024-02-27 | $6.93 | $6.96 | $6.64 | $6.66 | $6.66 | 119,987 |
| 2024-02-26 | $6.62 | $6.88 | $6.57 | $6.83 | $6.83 | 123,560 |
| 2024-02-23 | $6.69 | $6.83 | $6.58 | $6.65 | $6.65 | 135,924 |
| 2024-02-22 | $6.57 | $6.71 | $6.46 | $6.68 | $6.68 | 136,188 |
| 2024-02-21 | $6.67 | $6.73 | $6.46 | $6.49 | $6.49 | 187,249 |
| 2024-02-20 | $6.76 | $6.93 | $6.60 | $6.81 | $6.81 | 167,729 |
| 2024-02-16 | $7.04 | $7.05 | $6.81 | $6.90 | $6.90 | 140,248 |
| 2024-02-15 | $7.11 | $7.16 | $6.93 | $7.14 | $7.14 | 181,991 |
| 2024-02-14 | $7.19 | $7.43 | $6.90 | $6.96 | $6.96 | 196,347 |
| 2024-02-13 | $7.00 | $7.19 | $6.81 | $6.88 | $6.88 | 226,320 |
| 2024-02-12 | $6.48 | $7.48 | $6.48 | $7.41 | $7.41 | 509,655 |
| 2024-02-09 | $6.24 | $6.65 | $6.20 | $6.47 | $6.47 | 312,723 |
| 2024-02-08 | $5.76 | $6.33 | $5.76 | $6.18 | $6.18 | 226,104 |
| 2024-02-07 | $6.03 | $6.07 | $5.75 | $5.75 | $5.75 | 218,638 |
| 2024-02-06 | $5.38 | $6.06 | $5.35 | $6.02 | $6.02 | 320,363 |
| 2024-02-05 | $5.51 | $5.57 | $5.33 | $5.35 | $5.35 | 193,537 |
| 2024-02-02 | $5.59 | $5.73 | $5.50 | $5.61 | $5.61 | 170,499 |
| 2024-02-01 | $5.47 | $5.78 | $5.47 | $5.68 | $5.68 | 206,731 |
| 2024-01-31 | $5.30 | $5.79 | $5.25 | $5.38 | $5.38 | 382,526 |
| 2024-01-30 | $5.59 | $5.65 | $5.33 | $5.34 | $5.34 | 178,976 |
| 2024-01-29 | $5.46 | $5.73 | $5.40 | $5.68 | $5.68 | 174,461 |
| 2024-01-26 | $5.59 | $5.72 | $5.42 | $5.44 | $5.44 | 194,087 |
| 2024-01-25 | $5.29 | $5.62 | $5.29 | $5.48 | $5.48 | 167,641 |
| 2024-01-24 | $5.56 | $5.61 | $5.25 | $5.27 | $5.27 | 160,147 |
| 2024-01-23 | $5.37 | $5.53 | $5.26 | $5.40 | $5.40 | 169,945 |
| 2024-01-22 | $5.03 | $5.45 | $5.01 | $5.25 | $5.25 | 334,337 |
| 2024-01-19 | $4.86 | $5.09 | $4.72 | $5.03 | $5.03 | 189,449 |
| 2024-01-18 | $4.94 | $4.94 | $4.72 | $4.83 | $4.83 | 204,424 |
| 2024-01-17 | $4.96 | $4.97 | $4.72 | $4.86 | $4.86 | 219,347 |
| 2024-01-16 | $4.95 | $5.20 | $4.76 | $5.13 | $5.13 | 216,091 |
| 2024-01-12 | $5.42 | $5.57 | $4.98 | $5.00 | $5.00 | 198,584 |
| 2024-01-11 | $5.45 | $5.45 | $5.17 | $5.35 | $5.35 | 184,738 |
| 2024-01-10 | $5.59 | $5.65 | $5.35 | $5.46 | $5.46 | 182,016 |
| 2024-01-09 | $5.78 | $5.91 | $5.58 | $5.63 | $5.63 | 190,975 |
| 2024-01-08 | $5.72 | $6.07 | $5.71 | $5.98 | $5.98 | 195,859 |
| 2024-01-05 | $5.65 | $5.83 | $5.63 | $5.71 | $5.71 | 133,568 |
| 2024-01-04 | $5.63 | $5.80 | $5.57 | $5.71 | $5.71 | 128,173 |
| 2024-01-03 | $5.70 | $5.72 | $5.53 | $5.61 | $5.61 | 155,196 |
| 2024-01-02 | $6.13 | $6.14 | $5.83 | $5.84 | $5.84 | 269,357 |
| 2023-12-29 | $6.35 | $6.39 | $6.10 | $6.24 | $6.24 | 219,210 |
| 2023-12-28 | $6.31 | $6.57 | $6.28 | $6.38 | $6.38 | 177,716 |
| 2023-12-27 | $6.40 | $6.48 | $6.28 | $6.39 | $6.39 | 155,984 |
| 2023-12-26 | $6.25 | $6.43 | $6.07 | $6.37 | $6.37 | 296,144 |
| 2023-12-22 | $6.20 | $6.43 | $6.14 | $6.33 | $6.33 | 133,246 |
| 2023-12-21 | $6.16 | $6.31 | $6.07 | $6.28 | $6.28 | 155,247 |
| 2023-12-20 | $6.46 | $6.55 | $6.01 | $6.04 | $6.04 | 228,117 |
| 2023-12-19 | $6.12 | $6.60 | $6.12 | $6.54 | $6.54 | 273,177 |
| 2023-12-18 | $6.28 | $6.47 | $6.10 | $6.10 | $6.10 | 202,961 |
| 2023-12-15 | $6.64 | $6.65 | $6.11 | $6.29 | $6.29 | 678,705 |
| 2023-12-14 | $6.33 | $6.86 | $6.33 | $6.59 | $6.59 | 375,498 |
| 2023-12-13 | $5.89 | $6.28 | $5.61 | $6.25 | $6.25 | 332,462 |
| 2023-12-12 | $6.06 | $6.07 | $5.81 | $5.90 | $5.90 | 310,417 |
| 2023-12-11 | $6.30 | $6.32 | $6.07 | $6.16 | $6.16 | 217,612 |
| 2023-12-08 | $6.18 | $6.53 | $6.12 | $6.47 | $6.47 | 194,970 |
| 2023-12-07 | $6.22 | $6.29 | $6.06 | $6.16 | $6.16 | 161,068 |
| 2023-12-06 | $6.24 | $6.57 | $6.17 | $6.18 | $6.18 | 203,534 |
| 2023-12-05 | $6.21 | $6.33 | $6.03 | $6.17 | $6.17 | 179,927 |
| 2023-12-04 | $6.22 | $6.50 | $6.20 | $6.35 | $6.35 | 165,189 |
| 2023-12-01 | $5.94 | $6.30 | $5.74 | $6.30 | $6.30 | 202,763 |
| 2023-11-30 | $6.43 | $6.43 | $5.95 | $5.96 | $5.96 | 294,539 |
| 2023-11-29 | $6.83 | $6.94 | $6.43 | $6.43 | $6.43 | 182,450 |
| 2023-11-28 | $6.54 | $6.80 | $6.38 | $6.72 | $6.72 | 190,136 |
| 2023-11-27 | $6.49 | $6.90 | $6.45 | $6.64 | $6.64 | 297,702 |
| 2023-11-24 | $6.36 | $6.90 | $6.35 | $6.66 | $6.66 | 221,316 |
| 2023-11-22 | $6.35 | $6.63 | $6.28 | $6.36 | $6.36 | 284,901 |
| 2023-11-21 | $6.12 | $6.33 | $5.90 | $6.23 | $6.23 | 255,763 |
| 2023-11-20 | $6.10 | $6.61 | $6.03 | $6.28 | $6.28 | 344,351 |
| 2023-11-17 | $5.89 | $6.14 | $5.77 | $6.11 | $6.11 | 307,005 |
| 2023-11-16 | $6.13 | $6.13 | $5.70 | $5.76 | $5.76 | 379,340 |
| 2023-11-15 | $6.00 | $6.63 | $6.00 | $6.13 | $6.13 | 502,741 |
| 2023-11-14 | $5.81 | $6.38 | $5.78 | $5.97 | $5.97 | 457,639 |
| 2023-11-13 | $5.18 | $5.71 | $5.12 | $5.45 | $5.45 | 316,350 |
| 2023-11-10 | $4.91 | $5.35 | $4.85 | $5.32 | $5.32 | 294,783 |
| 2023-11-09 | $5.16 | $5.31 | $4.83 | $4.97 | $4.97 | 483,501 |
| 2023-11-08 | $5.92 | $6.08 | $5.62 | $5.72 | $5.72 | 381,417 |
| 2023-11-07 | $5.64 | $6.07 | $5.64 | $5.84 | $5.84 | 278,905 |
| 2023-11-06 | $6.06 | $6.15 | $5.61 | $5.65 | $5.65 | 293,541 |
| 2023-11-03 | $5.91 | $6.37 | $5.91 | $6.00 | $6.00 | 380,609 |
| 2023-11-02 | $5.25 | $5.94 | $5.10 | $5.81 | $5.81 | 386,713 |
| 2023-11-01 | $5.10 | $5.12 | $4.82 | $5.04 | $5.04 | 231,822 |
| 2023-10-31 | $5.00 | $5.24 | $4.86 | $5.12 | $5.12 | 248,818 |
| 2023-10-30 | $4.77 | $5.08 | $4.76 | $4.99 | $4.99 | 256,776 |
| 2023-10-27 | $4.96 | $5.06 | $4.57 | $4.66 | $4.66 | 317,239 |
| 2023-10-26 | $4.58 | $5.02 | $4.54 | $4.95 | $4.95 | 267,999 |
| 2023-10-25 | $4.64 | $4.86 | $4.51 | $4.59 | $4.59 | 280,233 |
| 2023-10-24 | $5.01 | $5.48 | $4.72 | $4.76 | $4.76 | 511,516 |
| 2023-10-23 | $4.86 | $5.18 | $4.70 | $4.93 | $4.93 | 313,908 |
| 2023-10-20 | $4.80 | $5.03 | $4.71 | $4.82 | $4.82 | 309,454 |
| 2023-10-19 | $5.06 | $5.27 | $4.79 | $4.82 | $4.82 | 377,787 |
| 2023-10-18 | $4.98 | $5.35 | $4.95 | $5.07 | $5.07 | 343,552 |
| 2023-10-17 | $4.55 | $5.24 | $4.55 | $5.08 | $5.08 | 449,440 |
| 2023-10-16 | $4.25 | $4.74 | $4.22 | $4.67 | $4.67 | 426,809 |
| 2023-10-13 | $4.12 | $4.22 | $4.06 | $4.20 | $4.20 | 135,793 |
| 2023-10-12 | $4.48 | $4.48 | $4.09 | $4.14 | $4.14 | 336,717 |
| 2023-10-11 | $4.43 | $4.49 | $4.36 | $4.48 | $4.48 | 143,055 |
| 2023-10-10 | $4.18 | $4.52 | $4.15 | $4.38 | $4.38 | 211,724 |
| 2023-10-09 | $4.26 | $4.26 | $4.10 | $4.17 | $4.17 | 173,722 |
| 2023-10-06 | $4.03 | $4.38 | $4.01 | $4.32 | $4.32 | 228,500 |
| 2023-10-05 | $4.15 | $4.17 | $3.96 | $4.12 | $4.12 | 406,684 |
| 2023-10-04 | $4.42 | $4.42 | $4.10 | $4.20 | $4.20 | 330,621 |
| 2023-10-03 | $4.85 | $4.88 | $4.40 | $4.47 | $4.47 | 405,094 |
| 2023-10-02 | $5.09 | $5.09 | $4.87 | $4.91 | $4.91 | 232,459 |
| 2023-09-29 | $5.27 | $5.37 | $5.03 | $5.10 | $5.10 | 179,451 |
| 2023-09-28 | $5.19 | $5.20 | $5.02 | $5.15 | $5.15 | 131,789 |
| 2023-09-27 | $5.45 | $5.55 | $5.19 | $5.20 | $5.20 | 157,277 |
| 2023-09-26 | $5.10 | $5.48 | $5.10 | $5.37 | $5.37 | 291,382 |
| 2023-09-25 | $4.82 | $5.29 | $4.82 | $5.21 | $5.21 | 368,611 |
| 2023-09-22 | $5.15 | $5.19 | $4.83 | $4.85 | $4.85 | 410,309 |
| 2023-09-21 | $5.24 | $5.30 | $5.09 | $5.10 | $5.10 | 297,171 |
| 2023-09-20 | $5.69 | $5.85 | $5.46 | $5.46 | $5.46 | 261,158 |
| 2023-09-19 | $5.87 | $5.99 | $5.58 | $5.62 | $5.62 | 385,287 |
| 2023-09-18 | $6.24 | $6.30 | $5.89 | $5.90 | $5.90 | 264,753 |
| 2023-09-15 | $6.41 | $6.47 | $6.31 | $6.33 | $6.33 | 273,139 |
| 2023-09-14 | $6.43 | $6.60 | $6.37 | $6.43 | $6.43 | 254,841 |
| 2023-09-13 | $6.71 | $6.81 | $6.32 | $6.33 | $6.33 | 383,494 |
| 2023-09-12 | $6.98 | $7.09 | $6.77 | $6.77 | $6.77 | 192,960 |
| 2023-09-11 | $6.84 | $7.13 | $6.84 | $7.03 | $7.03 | 234,662 |
| 2023-09-08 | $6.99 | $7.08 | $6.73 | $6.87 | $6.87 | 249,738 |
| 2023-09-07 | $7.29 | $7.35 | $6.83 | $6.96 | $6.96 | 474,513 |
| 2023-09-06 | $7.83 | $7.88 | $7.29 | $7.43 | $7.43 | 531,275 |
| 2023-09-05 | $8.02 | $8.16 | $7.79 | $7.80 | $7.80 | 292,348 |
| 2023-09-01 | $8.24 | $8.48 | $8.15 | $8.18 | $8.18 | 203,926 |
| 2023-08-31 | $8.19 | $8.41 | $8.09 | $8.19 | $8.19 | 254,321 |
| 2023-08-30 | $8.53 | $8.60 | $8.04 | $8.16 | $8.16 | 354,353 |
| 2023-08-29 | $8.32 | $8.97 | $8.30 | $8.68 | $8.68 | 302,213 |
| 2023-08-28 | $8.43 | $8.51 | $8.25 | $8.40 | $8.40 | 224,457 |
| 2023-08-25 | $7.91 | $8.45 | $7.89 | $8.44 | $8.44 | 262,599 |
| 2023-08-24 | $9.02 | $9.02 | $7.79 | $7.93 | $7.93 | 613,158 |
| 2023-08-23 | $9.07 | $9.46 | $8.95 | $9.05 | $9.05 | 512,424 |
| 2023-08-22 | $8.70 | $9.15 | $8.46 | $8.93 | $8.93 | 1,087,682 |
| 2023-08-21 | $7.91 | $9.08 | $7.75 | $8.51 | $8.51 | 5,033,465 |
| 2023-08-18 | $7.73 | $7.94 | $7.32 | $7.32 | $7.32 | 345,536 |
| 2023-08-17 | $8.16 | $8.28 | $7.82 | $7.95 | $7.95 | 342,304 |
| 2023-08-16 | $8.47 | $8.70 | $8.13 | $8.14 | $8.14 | 302,566 |
| 2023-08-15 | $8.87 | $8.98 | $8.51 | $8.55 | $8.55 | 344,484 |
| 2023-08-14 | $9.03 | $9.15 | $8.78 | $8.99 | $8.99 | 243,198 |
| 2023-08-11 | $9.31 | $9.46 | $9.10 | $9.15 | $9.15 | 204,168 |
| 2023-08-10 | $9.91 | $10.16 | $9.43 | $9.47 | $9.47 | 304,152 |
| 2023-08-09 | $10.36 | $10.66 | $9.71 | $9.75 | $9.75 | 458,063 |
| 2023-08-08 | $10.00 | $10.00 | $9.30 | $9.79 | $9.79 | 275,367 |
| 2023-08-07 | $10.55 | $10.55 | $9.93 | $10.03 | $10.03 | 407,874 |
| 2023-08-04 | $9.94 | $10.72 | $9.85 | $10.50 | $10.50 | 417,289 |
| 2023-08-03 | $10.62 | $10.66 | $9.32 | $9.85 | $9.85 | 882,723 |
| 2023-08-02 | $11.15 | $11.20 | $10.73 | $10.82 | $10.82 | 365,019 |
| 2023-08-01 | $11.78 | $11.84 | $11.26 | $11.51 | $11.51 | 354,585 |
| 2023-07-31 | $12.05 | $12.56 | $11.82 | $11.96 | $11.96 | 345,522 |
| 2023-07-28 | $11.53 | $12.02 | $11.45 | $11.89 | $11.89 | 253,042 |
| 2023-07-27 | $12.31 | $12.63 | $11.18 | $11.28 | $11.28 | 378,218 |
| 2023-07-26 | $11.72 | $12.32 | $11.72 | $12.05 | $12.05 | 250,321 |
| 2023-07-25 | $12.11 | $12.18 | $11.71 | $11.72 | $11.72 | 167,262 |
| 2023-07-24 | $12.22 | $12.36 | $11.75 | $11.96 | $11.96 | 257,965 |
| 2023-07-21 | $11.87 | $12.48 | $11.80 | $12.22 | $12.22 | 304,506 |
| 2023-07-20 | $12.73 | $12.73 | $11.35 | $11.70 | $11.70 | 377,480 |
| 2023-07-19 | $12.42 | $13.02 | $12.19 | $12.60 | $12.60 | 335,442 |
| 2023-07-18 | $11.62 | $12.55 | $11.62 | $12.39 | $12.39 | 265,953 |
| 2023-07-17 | $12.05 | $12.38 | $11.61 | $11.63 | $11.63 | 256,745 |
| 2023-07-14 | $13.19 | $13.50 | $11.90 | $12.15 | $12.15 | 424,469 |
| 2023-07-13 | $11.81 | $13.31 | $11.80 | $13.29 | $13.29 | 656,388 |
| 2023-07-12 | $12.30 | $12.37 | $11.05 | $11.81 | $11.81 | 630,479 |
| 2023-07-11 | $9.89 | $12.36 | $9.80 | $12.13 | $12.13 | 1,048,316 |
| 2023-07-10 | $9.23 | $9.85 | $9.17 | $9.82 | $9.82 | 338,726 |
| 2023-07-07 | $9.26 | $9.74 | $9.25 | $9.33 | $9.33 | 326,299 |
| 2023-07-06 | $9.10 | $9.56 | $8.91 | $9.34 | $9.34 | 485,119 |
| 2023-07-05 | $9.36 | $9.59 | $9.25 | $9.38 | $9.38 | 357,627 |
| 2023-07-03 | $9.25 | $9.76 | $9.25 | $9.53 | $9.53 | 398,684 |
| 2023-06-30 | $9.46 | $9.57 | $9.02 | $9.10 | $9.10 | 559,777 |
| 2023-06-29 | $9.03 | $9.54 | $9.01 | $9.40 | $9.40 | 508,384 |
| 2023-06-28 | $8.37 | $9.20 | $8.23 | $9.01 | $9.01 | 652,924 |
| 2023-06-27 | $8.46 | $8.68 | $8.12 | $8.59 | $8.59 | 840,313 |
| 2023-06-26 | $9.31 | $9.38 | $8.20 | $8.41 | $8.41 | 1,072,650 |
| 2023-06-23 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 55,197,009 |
| 2023-06-22 | $0.60 | $0.60 | $0.57 | $0.60 | $0.60 | 7,325,660 |
| 2023-06-21 | $0.60 | $0.61 | $0.55 | $0.60 | $0.60 | 8,133,217 |
| 2023-06-20 | $0.69 | $0.69 | $0.58 | $0.60 | $0.60 | 9,852,723 |
| 2023-06-16 | $0.71 | $0.74 | $0.65 | $0.70 | $0.70 | 16,437,644 |
| 2023-06-15 | $0.65 | $0.72 | $0.65 | $0.69 | $0.69 | 9,828,325 |
| 2023-06-14 | $0.73 | $0.74 | $0.63 | $0.66 | $0.66 | 7,758,605 |
| 2023-06-13 | $0.63 | $0.71 | $0.62 | $0.70 | $0.70 | 12,419,216 |
| 2023-06-12 | $0.58 | $0.64 | $0.57 | $0.61 | $0.61 | 8,814,626 |
| 2023-06-09 | $0.55 | $0.57 | $0.54 | $0.57 | $0.57 | 4,847,404 |
| 2023-06-08 | $0.56 | $0.58 | $0.54 | $0.56 | $0.56 | 6,751,225 |
| 2023-06-07 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 8,417,064 |
| 2023-06-06 | $0.49 | $0.55 | $0.49 | $0.54 | $0.54 | 11,521,595 |
| 2023-06-05 | $0.50 | $0.50 | $0.48 | $0.49 | $0.49 | 2,615,458 |
| 2023-06-02 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 4,339,321 |
| 2023-06-01 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 4,803,055 |
| 2023-05-31 | $0.49 | $0.50 | $0.46 | $0.47 | $0.47 | 6,253,407 |
| 2023-05-30 | $0.49 | $0.52 | $0.48 | $0.49 | $0.49 | 5,422,748 |
| 2023-05-26 | $0.51 | $0.52 | $0.50 | $0.50 | $0.50 | 3,156,589 |
| 2023-05-25 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 4,025,406 |
| 2023-05-24 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 3,787,787 |
| 2023-05-23 | $0.55 | $0.56 | $0.51 | $0.51 | $0.51 | 4,961,793 |
| 2023-05-22 | $0.53 | $0.55 | $0.52 | $0.54 | $0.54 | 3,797,320 |
| 2023-05-19 | $0.56 | $0.57 | $0.53 | $0.53 | $0.53 | 3,499,427 |
| 2023-05-18 | $0.56 | $0.58 | $0.54 | $0.57 | $0.57 | 2,678,449 |
| 2023-05-17 | $0.55 | $0.59 | $0.53 | $0.56 | $0.56 | 4,715,273 |
| 2023-05-16 | $0.56 | $0.57 | $0.53 | $0.55 | $0.55 | 3,382,680 |
| 2023-05-15 | $0.52 | $0.56 | $0.51 | $0.55 | $0.55 | 5,885,932 |
| 2023-05-12 | $0.53 | $0.54 | $0.49 | $0.52 | $0.52 | 7,012,441 |
| 2023-05-11 | $0.53 | $0.57 | $0.52 | $0.53 | $0.53 | 6,075,783 |
| 2023-05-10 | $0.58 | $0.58 | $0.52 | $0.52 | $0.52 | 6,245,746 |
| 2023-05-09 | $0.60 | $0.61 | $0.58 | $0.58 | $0.58 | 4,585,653 |
| 2023-05-08 | $0.62 | $0.65 | $0.60 | $0.61 | $0.61 | 4,315,077 |
| 2023-05-05 | $0.59 | $0.66 | $0.59 | $0.62 | $0.62 | 6,748,386 |
| 2023-05-04 | $0.60 | $0.60 | $0.57 | $0.58 | $0.58 | 1,975,419 |
| 2023-05-03 | $0.58 | $0.63 | $0.57 | $0.58 | $0.58 | 4,243,640 |
| 2023-05-02 | $0.63 | $0.63 | $0.56 | $0.58 | $0.58 | 4,618,782 |
| 2023-05-01 | $0.62 | $0.64 | $0.60 | $0.63 | $0.63 | 2,607,016 |
| 2023-04-28 | $0.62 | $0.63 | $0.58 | $0.62 | $0.62 | 3,318,185 |
| 2023-04-27 | $0.58 | $0.63 | $0.58 | $0.62 | $0.62 | 3,637,746 |
| 2023-04-26 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 4,059,190 |
| 2023-04-25 | $0.57 | $0.59 | $0.55 | $0.57 | $0.57 | 2,853,980 |
| 2023-04-24 | $0.62 | $0.62 | $0.56 | $0.58 | $0.58 | 4,527,884 |
| 2023-04-21 | $0.60 | $0.64 | $0.59 | $0.62 | $0.62 | 5,415,780 |
| 2023-04-20 | $0.70 | $0.71 | $0.58 | $0.60 | $0.60 | 10,905,952 |
| 2023-04-19 | $0.72 | $0.73 | $0.69 | $0.72 | $0.72 | 2,890,513 |
| 2023-04-18 | $0.76 | $0.76 | $0.71 | $0.73 | $0.73 | 4,045,550 |
| 2023-04-17 | $0.70 | $0.74 | $0.66 | $0.73 | $0.73 | 4,969,653 |
| 2023-04-14 | $0.73 | $0.78 | $0.69 | $0.70 | $0.70 | 6,009,381 |
| 2023-04-13 | $0.70 | $0.77 | $0.68 | $0.75 | $0.75 | 11,418,816 |
| 2023-04-12 | $0.68 | $0.70 | $0.66 | $0.66 | $0.66 | 3,312,751 |
| 2023-04-11 | $0.69 | $0.73 | $0.65 | $0.69 | $0.69 | 7,401,154 |
| 2023-04-10 | $0.70 | $0.71 | $0.66 | $0.69 | $0.69 | 7,926,723 |
| 2023-04-06 | $0.60 | $0.70 | $0.57 | $0.68 | $0.68 | 24,358,113 |
| 2023-04-05 | $0.60 | $0.60 | $0.53 | $0.55 | $0.55 | 7,594,190 |
| 2023-04-04 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 2,831,872 |
| 2023-04-03 | $0.60 | $0.62 | $0.56 | $0.60 | $0.60 | 6,200,894 |
| 2023-03-31 | $0.52 | $0.62 | $0.51 | $0.59 | $0.59 | 12,054,118 |
| 2023-03-30 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 9,027,997 |
| 2023-03-29 | $0.50 | $0.52 | $0.49 | $0.51 | $0.51 | 6,514,921 |
| 2023-03-28 | $0.51 | $0.52 | $0.49 | $0.49 | $0.49 | 4,912,014 |
| 2023-03-27 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 10,685,959 |
| 2023-03-24 | $0.52 | $0.53 | $0.50 | $0.52 | $0.52 | 7,270,930 |
| 2023-03-23 | $0.51 | $0.55 | $0.50 | $0.52 | $0.52 | 7,177,181 |
| 2023-03-22 | $0.56 | $0.56 | $0.51 | $0.51 | $0.51 | 6,372,596 |
| 2023-03-21 | $0.52 | $0.57 | $0.50 | $0.55 | $0.55 | 12,105,534 |
| 2023-03-20 | $0.48 | $0.53 | $0.47 | $0.52 | $0.52 | 9,086,471 |
| 2023-03-17 | $0.53 | $0.53 | $0.47 | $0.48 | $0.48 | 16,142,433 |
| 2023-03-16 | $0.53 | $0.54 | $0.50 | $0.53 | $0.53 | 5,908,125 |
| 2023-03-15 | $0.50 | $0.53 | $0.48 | $0.52 | $0.52 | 8,670,075 |
| 2023-03-14 | $0.54 | $0.57 | $0.52 | $0.53 | $0.53 | 4,577,369 |
| 2023-03-13 | $0.52 | $0.55 | $0.50 | $0.55 | $0.55 | 6,243,674 |
| 2023-03-10 | $0.57 | $0.58 | $0.50 | $0.52 | $0.52 | 6,687,942 |
| 2023-03-09 | $0.57 | $0.59 | $0.55 | $0.55 | $0.55 | 7,170,823 |
| 2023-03-08 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 6,453,297 |
| 2023-03-07 | $0.60 | $0.63 | $0.58 | $0.58 | $0.58 | 10,256,783 |
| 2023-03-06 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 5,403,930 |
| 2023-03-03 | $0.63 | $0.68 | $0.62 | $0.67 | $0.67 | 6,186,714 |
| 2023-03-02 | $0.59 | $0.64 | $0.58 | $0.62 | $0.62 | 8,116,483 |
| 2023-03-01 | $0.63 | $0.63 | $0.58 | $0.60 | $0.60 | 8,071,049 |
| 2023-02-28 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 12,950,084 |
| 2023-02-27 | $0.65 | $0.65 | $0.61 | $0.62 | $0.62 | 6,315,581 |
| 2023-02-24 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 7,289,081 |
| 2023-02-23 | $0.72 | $0.72 | $0.64 | $0.67 | $0.67 | 8,172,834 |
| 2023-02-22 | $0.71 | $0.72 | $0.67 | $0.71 | $0.71 | 4,720,125 |
| 2023-02-21 | $0.73 | $0.74 | $0.67 | $0.67 | $0.67 | 7,273,908 |
| 2023-02-17 | $0.79 | $0.79 | $0.73 | $0.74 | $0.74 | 5,924,417 |
| 2023-02-16 | $0.82 | $0.86 | $0.77 | $0.78 | $0.78 | 6,143,466 |
| 2023-02-15 | $0.79 | $0.87 | $0.78 | $0.86 | $0.86 | 11,040,705 |
| 2023-02-14 | $0.75 | $0.79 | $0.73 | $0.79 | $0.79 | 6,063,821 |
| 2023-02-13 | $0.76 | $0.80 | $0.73 | $0.76 | $0.76 | 7,620,121 |
| 2023-02-10 | $0.77 | $0.77 | $0.72 | $0.75 | $0.75 | 5,667,625 |
| 2023-02-09 | $0.89 | $0.89 | $0.75 | $0.76 | $0.76 | 6,995,523 |
| 2023-02-08 | $0.85 | $0.91 | $0.83 | $0.85 | $0.85 | 5,698,488 |
| 2023-02-07 | $0.91 | $0.91 | $0.81 | $0.85 | $0.85 | 6,987,927 |
| 2023-02-06 | $0.91 | $0.93 | $0.87 | $0.88 | $0.88 | 7,291,322 |
| 2023-02-03 | $0.90 | $1.01 | $0.89 | $0.91 | $0.91 | 13,245,671 |
| 2023-02-02 | $0.82 | $1.02 | $0.82 | $0.95 | $0.95 | 28,854,693 |
| 2023-02-01 | $0.82 | $0.83 | $0.75 | $0.81 | $0.81 | 6,671,359 |
| 2023-01-31 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 5,467,674 |
| 2023-01-30 | $0.80 | $0.82 | $0.74 | $0.78 | $0.78 | 6,563,694 |
| 2023-01-27 | $0.81 | $0.85 | $0.79 | $0.82 | $0.82 | 5,800,923 |
| 2023-01-26 | $0.81 | $0.83 | $0.77 | $0.81 | $0.81 | 4,658,097 |
| 2023-01-25 | $0.77 | $0.81 | $0.74 | $0.79 | $0.79 | 11,647,042 |
| 2023-01-24 | $0.83 | $0.86 | $0.75 | $0.79 | $0.79 | 9,231,819 |
| 2023-01-23 | $0.82 | $0.85 | $0.79 | $0.85 | $0.85 | 7,613,407 |
| 2023-01-20 | $0.74 | $0.81 | $0.70 | $0.80 | $0.80 | 9,546,863 |
| 2023-01-19 | $0.69 | $0.73 | $0.64 | $0.72 | $0.72 | 13,717,920 |
| 2023-01-18 | $0.77 | $0.83 | $0.71 | $0.72 | $0.72 | 12,221,764 |
| 2023-01-17 | $0.73 | $0.76 | $0.66 | $0.75 | $0.75 | 9,560,552 |
| 2023-01-13 | $0.67 | $0.75 | $0.67 | $0.74 | $0.74 | 10,636,275 |
| 2023-01-12 | $0.63 | $0.67 | $0.58 | $0.67 | $0.67 | 8,379,690 |
| 2023-01-11 | $0.60 | $0.65 | $0.60 | $0.61 | $0.61 | 9,409,956 |
| 2023-01-10 | $0.57 | $0.61 | $0.54 | $0.59 | $0.59 | 8,766,578 |
| 2023-01-09 | $0.53 | $0.59 | $0.53 | $0.58 | $0.58 | 8,229,678 |
| 2023-01-06 | $0.53 | $0.53 | $0.47 | $0.52 | $0.52 | 10,472,909 |
| 2023-01-05 | $0.56 | $0.56 | $0.51 | $0.52 | $0.52 | 9,280,436 |
| 2023-01-04 | $0.52 | $0.60 | $0.52 | $0.56 | $0.56 | 15,995,485 |
| 2023-01-03 | $0.51 | $0.56 | $0.50 | $0.51 | $0.51 | 14,911,958 |
| 2022-12-30 | $0.51 | $0.52 | $0.48 | $0.51 | $0.51 | 10,778,380 |
| 2022-12-29 | $0.46 | $0.54 | $0.46 | $0.52 | $0.52 | 11,730,847 |
| 2022-12-28 | $0.45 | $0.49 | $0.45 | $0.47 | $0.47 | 11,658,259 |
| 2022-12-27 | $0.52 | $0.52 | $0.45 | $0.45 | $0.45 | 10,357,665 |
| 2022-12-23 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 5,813,528 |
| 2022-12-22 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 10,472,107 |
| 2022-12-21 | $0.60 | $0.62 | $0.56 | $0.59 | $0.59 | 18,025,102 |
| 2022-12-20 | $0.62 | $0.67 | $0.60 | $0.61 | $0.61 | 12,665,260 |
| 2022-12-19 | $0.73 | $0.73 | $0.62 | $0.63 | $0.63 | 12,173,050 |
| 2022-12-16 | $0.77 | $0.80 | $0.72 | $0.72 | $0.72 | 14,649,942 |
| 2022-12-15 | $0.82 | $0.84 | $0.78 | $0.78 | $0.78 | 10,222,338 |
| 2022-12-14 | $0.84 | $0.87 | $0.83 | $0.84 | $0.84 | 4,748,807 |
| 2022-12-13 | $0.88 | $0.93 | $0.82 | $0.84 | $0.84 | 10,556,015 |
| 2022-12-12 | $0.85 | $0.86 | $0.82 | $0.84 | $0.84 | 6,294,909 |
| 2022-12-09 | $0.88 | $0.90 | $0.85 | $0.85 | $0.85 | 6,529,096 |
| 2022-12-08 | $0.88 | $0.95 | $0.85 | $0.89 | $0.89 | 4,494,908 |
| 2022-12-07 | $0.88 | $0.90 | $0.85 | $0.86 | $0.86 | 8,155,942 |
| 2022-12-06 | $0.96 | $0.96 | $0.88 | $0.89 | $0.89 | 15,263,368 |
| 2022-12-05 | $0.98 | $1.03 | $0.94 | $0.95 | $0.95 | 10,344,183 |
| 2022-12-02 | $0.97 | $1.01 | $0.95 | $0.98 | $0.98 | 18,850,621 |
| 2022-12-01 | $0.96 | $1.03 | $0.95 | $1.01 | $1.01 | 7,088,940 |
| 2022-11-30 | $0.93 | $1.00 | $0.89 | $0.98 | $0.98 | 16,009,249 |
| 2022-11-29 | $0.91 | $0.94 | $0.90 | $0.91 | $0.91 | 5,274,957 |
| 2022-11-28 | $0.95 | $0.96 | $0.89 | $0.90 | $0.90 | 5,426,852 |
| 2022-11-25 | $0.97 | $0.98 | $0.94 | $0.96 | $0.96 | 2,085,132 |
| 2022-11-23 | $0.94 | $1.01 | $0.93 | $0.97 | $0.97 | 6,955,387 |
| 2022-11-22 | $0.92 | $0.96 | $0.89 | $0.94 | $0.94 | 8,762,380 |
| 2022-11-21 | $0.98 | $0.98 | $0.91 | $0.92 | $0.92 | 11,285,002 |
| 2022-11-18 | $1.08 | $1.08 | $0.96 | $0.98 | $0.98 | 27,241,987 |
| 2022-11-17 | $1.06 | $1.06 | $1.00 | $1.02 | $1.02 | 2,622,864 |
| 2022-11-16 | $1.16 | $1.16 | $1.06 | $1.07 | $1.07 | 3,981,551 |
| 2022-11-15 | $1.20 | $1.24 | $1.17 | $1.19 | $1.19 | 5,023,792 |
| 2022-11-14 | $1.10 | $1.19 | $1.07 | $1.15 | $1.15 | 5,622,525 |
| 2022-11-11 | $1.09 | $1.16 | $1.08 | $1.14 | $1.14 | 5,514,448 |
| 2022-11-10 | $0.97 | $1.10 | $0.96 | $1.09 | $1.09 | 9,389,977 |
| 2022-11-09 | $1.03 | $1.06 | $0.91 | $0.91 | $0.91 | 29,767,097 |
| 2022-11-08 | $1.04 | $1.12 | $1.01 | $1.09 | $1.09 | 4,427,068 |
| 2022-11-07 | $0.96 | $1.07 | $0.95 | $1.05 | $1.05 | 6,384,816 |
| 2022-11-04 | $1.02 | $1.04 | $0.92 | $0.97 | $0.97 | 34,710,288 |
| 2022-11-03 | $0.97 | $1.07 | $0.94 | $1.01 | $1.01 | 6,336,172 |
| 2022-11-02 | $1.01 | $1.06 | $0.95 | $0.96 | $0.96 | 14,000,322 |
| 2022-11-01 | $1.06 | $1.08 | $1.00 | $1.02 | $1.02 | 4,088,417 |
| 2022-10-31 | $1.03 | $1.05 | $1.01 | $1.03 | $1.03 | 2,949,019 |
| 2022-10-28 | $1.02 | $1.04 | $0.92 | $1.04 | $1.04 | 10,127,096 |
| 2022-10-27 | $1.06 | $1.12 | $1.02 | $1.03 | $1.03 | 3,846,186 |
| 2022-10-26 | $1.07 | $1.17 | $1.05 | $1.08 | $1.08 | 8,398,684 |
| 2022-10-25 | $0.97 | $1.10 | $0.97 | $1.09 | $1.09 | 5,540,346 |
| 2022-10-24 | $1.06 | $1.07 | $0.95 | $0.96 | $0.96 | 14,949,084 |
| 2022-10-21 | $1.07 | $1.09 | $1.03 | $1.08 | $1.08 | 6,016,351 |
| 2022-10-20 | $0.89 | $1.10 | $0.89 | $1.07 | $1.07 | 20,013,328 |
| 2022-10-19 | $0.96 | $0.97 | $0.87 | $0.88 | $0.88 | 15,505,219 |
| 2022-10-18 | $0.98 | $1.02 | $0.95 | $0.98 | $0.98 | 7,436,271 |
| 2022-10-17 | $0.92 | $1.00 | $0.91 | $0.93 | $0.93 | 6,099,305 |
| 2022-10-14 | $0.94 | $0.96 | $0.88 | $0.89 | $0.89 | 3,827,924 |
| 2022-10-13 | $0.88 | $0.94 | $0.83 | $0.91 | $0.91 | 8,178,117 |
| 2022-10-12 | $0.91 | $0.97 | $0.90 | $0.90 | $0.90 | 20,366,038 |
| 2022-10-11 | $1.00 | $1.02 | $0.90 | $0.94 | $0.94 | 22,432,507 |
| 2022-10-10 | $1.05 | $1.06 | $0.99 | $1.04 | $1.04 | 8,997,642 |
| 2022-10-07 | $1.08 | $1.10 | $1.05 | $1.06 | $1.06 | 4,296,769 |
| 2022-10-06 | $1.12 | $1.16 | $1.07 | $1.08 | $1.08 | 2,713,713 |
| 2022-10-05 | $1.12 | $1.15 | $1.07 | $1.12 | $1.12 | 4,110,846 |
| 2022-10-04 | $1.09 | $1.18 | $1.09 | $1.16 | $1.16 | 4,517,536 |
| 2022-10-03 | $1.04 | $1.07 | $1.02 | $1.06 | $1.06 | 3,789,205 |
| 2022-09-30 | $1.06 | $1.10 | $1.02 | $1.02 | $1.02 | 3,894,027 |
| 2022-09-29 | $1.10 | $1.11 | $1.06 | $1.07 | $1.07 | 3,679,145 |
| 2022-09-28 | $1.05 | $1.14 | $1.05 | $1.13 | $1.13 | 4,435,333 |
| 2022-09-27 | $0.99 | $1.10 | $0.99 | $1.08 | $1.08 | 6,686,550 |
| 2022-09-26 | $1.00 | $1.06 | $0.96 | $0.96 | $0.96 | 7,706,629 |
| 2022-09-23 | $1.02 | $1.03 | $0.95 | $1.01 | $1.01 | 23,296,536 |
| 2022-09-22 | $1.12 | $1.13 | $1.03 | $1.05 | $1.05 | 6,805,315 |
| 2022-09-21 | $1.11 | $1.16 | $1.08 | $1.09 | $1.09 | 6,435,649 |
| 2022-09-20 | $1.13 | $1.16 | $1.10 | $1.10 | $1.10 | 5,830,705 |
| 2022-09-19 | $1.14 | $1.17 | $1.10 | $1.17 | $1.17 | 9,283,835 |
| 2022-09-16 | $1.20 | $1.21 | $1.11 | $1.15 | $1.15 | 15,369,991 |
| 2022-09-15 | $1.21 | $1.27 | $1.19 | $1.24 | $1.24 | 5,648,447 |
| 2022-09-14 | $1.27 | $1.27 | $1.19 | $1.22 | $1.22 | 5,725,090 |
| 2022-09-13 | $1.30 | $1.35 | $1.26 | $1.26 | $1.26 | 4,556,012 |
| 2022-09-12 | $1.36 | $1.41 | $1.32 | $1.39 | $1.39 | 4,073,471 |
| 2022-09-09 | $1.30 | $1.36 | $1.30 | $1.35 | $1.35 | 4,345,932 |
| 2022-09-08 | $1.22 | $1.29 | $1.22 | $1.29 | $1.29 | 4,250,140 |
| 2022-09-07 | $1.21 | $1.25 | $1.18 | $1.25 | $1.25 | 4,660,331 |
| 2022-09-06 | $1.25 | $1.27 | $1.21 | $1.21 | $1.21 | 4,215,869 |
| 2022-09-02 | $1.34 | $1.34 | $1.25 | $1.25 | $1.25 | 4,777,202 |
| 2022-09-01 | $1.31 | $1.32 | $1.24 | $1.30 | $1.30 | 5,052,588 |
| 2022-08-31 | $1.35 | $1.38 | $1.30 | $1.33 | $1.33 | 4,494,289 |
| 2022-08-30 | $1.40 | $1.44 | $1.30 | $1.33 | $1.33 | 5,558,416 |
| 2022-08-29 | $1.39 | $1.47 | $1.37 | $1.37 | $1.37 | 4,382,469 |
| 2022-08-26 | $1.58 | $1.59 | $1.40 | $1.42 | $1.42 | 5,964,895 |
| 2022-08-25 | $1.51 | $1.55 | $1.45 | $1.55 | $1.55 | 4,938,883 |
| 2022-08-24 | $1.46 | $1.55 | $1.45 | $1.47 | $1.47 | 3,505,271 |
| 2022-08-23 | $1.56 | $1.61 | $1.45 | $1.45 | $1.45 | 5,300,423 |
| 2022-08-22 | $1.59 | $1.64 | $1.55 | $1.55 | $1.55 | 4,576,609 |
| 2022-08-19 | $1.74 | $1.75 | $1.61 | $1.64 | $1.64 | 6,411,150 |
| 2022-08-18 | $1.93 | $1.95 | $1.75 | $1.79 | $1.79 | 5,605,858 |
| 2022-08-17 | $1.96 | $2.10 | $1.85 | $1.91 | $1.91 | 12,471,044 |
| 2022-08-16 | $1.87 | $2.18 | $1.78 | $1.98 | $1.98 | 20,494,699 |
| 2022-08-15 | $1.85 | $1.95 | $1.80 | $1.88 | $1.88 | 5,743,224 |
| 2022-08-12 | $1.83 | $1.91 | $1.70 | $1.90 | $1.90 | 6,741,565 |
| 2022-08-11 | $1.74 | $1.95 | $1.68 | $1.77 | $1.77 | 11,998,852 |
| 2022-08-10 | $1.67 | $1.68 | $1.57 | $1.63 | $1.63 | 5,289,225 |
| 2022-08-09 | $1.67 | $1.70 | $1.54 | $1.57 | $1.57 | 6,000,534 |
| 2022-08-08 | $1.69 | $1.85 | $1.68 | $1.72 | $1.72 | 9,201,259 |
| 2022-08-05 | $1.55 | $1.75 | $1.48 | $1.68 | $1.68 | 11,478,816 |
| 2022-08-04 | $1.58 | $1.65 | $1.51 | $1.57 | $1.57 | 11,875,934 |
| 2022-08-03 | $1.73 | $1.87 | $1.68 | $1.81 | $1.81 | 9,992,112 |
| 2022-08-02 | $1.52 | $1.73 | $1.50 | $1.72 | $1.72 | 8,497,815 |
| 2022-08-01 | $1.55 | $1.60 | $1.49 | $1.54 | $1.54 | 8,984,690 |
| 2022-07-29 | $1.49 | $1.58 | $1.43 | $1.58 | $1.58 | 5,970,775 |
| 2022-07-28 | $1.45 | $1.56 | $1.43 | $1.53 | $1.53 | 5,045,187 |
| 2022-07-27 | $1.42 | $1.48 | $1.36 | $1.48 | $1.48 | 5,311,204 |
| 2022-07-26 | $1.43 | $1.44 | $1.33 | $1.38 | $1.38 | 5,638,960 |
| 2022-07-25 | $1.51 | $1.52 | $1.44 | $1.45 | $1.45 | 3,996,552 |
| 2022-07-22 | $1.62 | $1.64 | $1.47 | $1.49 | $1.49 | 4,738,406 |
| 2022-07-21 | $1.60 | $1.68 | $1.55 | $1.64 | $1.64 | 7,708,000 |
| 2022-07-20 | $1.43 | $1.61 | $1.43 | $1.60 | $1.60 | 9,942,724 |
| 2022-07-19 | $1.34 | $1.43 | $1.29 | $1.43 | $1.43 | 5,906,395 |
| 2022-07-18 | $1.32 | $1.38 | $1.29 | $1.29 | $1.29 | 5,617,501 |
| 2022-07-15 | $1.24 | $1.30 | $1.21 | $1.29 | $1.29 | 5,900,707 |
| 2022-07-14 | $1.23 | $1.26 | $1.20 | $1.22 | $1.22 | 5,045,465 |
| 2022-07-13 | $1.20 | $1.28 | $1.18 | $1.27 | $1.27 | 5,506,007 |
| 2022-07-12 | $1.28 | $1.32 | $1.22 | $1.25 | $1.25 | 6,466,854 |
| 2022-07-11 | $1.40 | $1.40 | $1.27 | $1.27 | $1.27 | 5,883,270 |
| 2022-07-08 | $1.40 | $1.46 | $1.35 | $1.38 | $1.38 | 6,795,791 |
| 2022-07-07 | $1.37 | $1.48 | $1.33 | $1.46 | $1.46 | 5,023,997 |
| 2022-07-06 | $1.39 | $1.44 | $1.33 | $1.37 | $1.37 | 5,147,457 |
| 2022-07-05 | $1.25 | $1.39 | $1.20 | $1.39 | $1.39 | 7,425,342 |
| 2022-07-01 | $1.20 | $1.31 | $1.20 | $1.26 | $1.26 | 6,890,353 |
| 2022-06-30 | $1.22 | $1.29 | $1.15 | $1.24 | $1.24 | 13,743,197 |
| 2022-06-29 | $1.31 | $1.32 | $1.21 | $1.24 | $1.24 | 11,774,540 |
| 2022-06-28 | $1.46 | $1.47 | $1.31 | $1.31 | $1.31 | 11,111,516 |
| 2022-06-27 | $1.52 | $1.55 | $1.41 | $1.45 | $1.45 | 9,276,903 |
| 2022-06-24 | $1.54 | $1.64 | $1.48 | $1.52 | $1.52 | 41,404,671 |
| 2022-06-23 | $1.41 | $1.51 | $1.38 | $1.48 | $1.48 | 8,724,975 |
| 2022-06-22 | $1.37 | $1.45 | $1.36 | $1.39 | $1.39 | 5,977,907 |
| 2022-06-21 | $1.41 | $1.48 | $1.37 | $1.39 | $1.39 | 8,952,561 |
| 2022-06-17 | $1.32 | $1.38 | $1.29 | $1.36 | $1.36 | 12,422,363 |
| 2022-06-16 | $1.35 | $1.39 | $1.29 | $1.30 | $1.30 | 8,935,557 |
| 2022-06-15 | $1.31 | $1.44 | $1.29 | $1.43 | $1.43 | 13,237,057 |
| 2022-06-14 | $1.46 | $1.47 | $1.28 | $1.29 | $1.29 | 11,906,761 |
| 2022-06-13 | $1.51 | $1.54 | $1.40 | $1.41 | $1.41 | 6,534,224 |
| 2022-06-10 | $1.70 | $1.71 | $1.57 | $1.59 | $1.59 | 8,146,724 |
| 2022-06-09 | $1.92 | $1.92 | $1.74 | $1.75 | $1.75 | 7,349,734 |
| 2022-06-08 | $1.78 | $2.01 | $1.78 | $1.95 | $1.95 | 9,136,217 |
| 2022-06-07 | $1.71 | $1.82 | $1.65 | $1.80 | $1.80 | 6,374,793 |
| 2022-06-06 | $1.71 | $1.83 | $1.70 | $1.83 | $1.83 | 10,298,749 |
| 2022-06-03 | $1.76 | $1.79 | $1.65 | $1.67 | $1.67 | 9,218,408 |
| 2022-06-02 | $1.75 | $1.85 | $1.74 | $1.84 | $1.84 | 7,597,902 |
| 2022-06-01 | $1.93 | $1.95 | $1.71 | $1.76 | $1.76 | 9,413,560 |
| 2022-05-31 | $1.91 | $1.98 | $1.83 | $1.90 | $1.90 | 10,514,534 |
| 2022-05-27 | $1.84 | $1.95 | $1.81 | $1.94 | $1.94 | 8,409,240 |
| 2022-05-26 | $1.70 | $1.85 | $1.63 | $1.82 | $1.82 | 9,463,968 |
| 2022-05-25 | $1.57 | $1.70 | $1.55 | $1.67 | $1.67 | 7,450,757 |
| 2022-05-24 | $1.68 | $1.69 | $1.56 | $1.60 | $1.60 | 9,214,662 |
| 2022-05-23 | $1.81 | $1.81 | $1.69 | $1.74 | $1.74 | 11,675,192 |
| 2022-05-20 | $1.99 | $2.01 | $1.76 | $1.83 | $1.83 | 13,150,731 |
| 2022-05-19 | $1.75 | $1.99 | $1.75 | $1.94 | $1.94 | 13,089,422 |
| 2022-05-18 | $1.81 | $1.93 | $1.71 | $1.78 | $1.78 | 12,059,467 |
| 2022-05-17 | $1.78 | $1.87 | $1.73 | $1.85 | $1.85 | 10,408,067 |
| 2022-05-16 | $1.78 | $1.93 | $1.72 | $1.72 | $1.72 | 11,678,955 |
| 2022-05-13 | $1.80 | $1.88 | $1.76 | $1.82 | $1.82 | 12,011,784 |
| 2022-05-12 | $1.41 | $1.80 | $1.39 | $1.71 | $1.71 | 19,957,975 |
| 2022-05-11 | $1.59 | $1.69 | $1.49 | $1.49 | $1.49 | 15,448,704 |
| 2022-05-10 | $1.76 | $1.81 | $1.55 | $1.63 | $1.63 | 12,795,458 |
| 2022-05-09 | $1.89 | $1.91 | $1.71 | $1.72 | $1.72 | 12,350,335 |
| 2022-05-06 | $2.04 | $2.10 | $1.93 | $1.96 | $1.96 | 12,208,089 |
| 2022-05-05 | $2.14 | $2.17 | $2.01 | $2.08 | $2.08 | 12,234,693 |
| 2022-05-04 | $2.17 | $2.30 | $1.98 | $2.30 | $2.30 | 14,427,160 |
| 2022-05-03 | $2.22 | $2.30 | $2.11 | $2.15 | $2.15 | 9,779,568 |
| 2022-05-02 | $2.04 | $2.24 | $1.99 | $2.24 | $2.24 | 13,146,861 |
| 2022-04-29 | $2.12 | $2.29 | $2.05 | $2.05 | $2.05 | 9,496,899 |
| 2022-04-28 | $2.13 | $2.21 | $1.99 | $2.19 | $2.19 | 12,629,168 |
| 2022-04-27 | $2.14 | $2.20 | $2.05 | $2.08 | $2.08 | 13,393,298 |
| 2022-04-26 | $2.27 | $2.32 | $2.12 | $2.14 | $2.14 | 10,395,655 |
| 2022-04-25 | $2.19 | $2.34 | $2.16 | $2.31 | $2.31 | 10,898,145 |
| 2022-04-22 | $2.17 | $2.28 | $2.15 | $2.23 | $2.23 | 12,945,728 |
| 2022-04-21 | $2.42 | $2.46 | $2.14 | $2.17 | $2.17 | 13,155,983 |
| 2022-04-20 | $2.47 | $2.47 | $2.26 | $2.36 | $2.36 | 12,727,689 |
| 2022-04-19 | $2.30 | $2.49 | $2.25 | $2.46 | $2.46 | 9,862,021 |
| 2022-04-18 | $2.40 | $2.40 | $2.23 | $2.31 | $2.31 | 8,949,458 |
| 2022-04-14 | $2.59 | $2.59 | $2.39 | $2.40 | $2.40 | 8,493,875 |
| 2022-04-13 | $2.57 | $2.68 | $2.51 | $2.58 | $2.58 | 6,280,946 |
| 2022-04-12 | $2.66 | $2.79 | $2.51 | $2.57 | $2.57 | 12,089,332 |
| 2022-04-11 | $2.53 | $2.66 | $2.43 | $2.57 | $2.57 | 9,209,715 |
| 2022-04-08 | $2.80 | $2.80 | $2.60 | $2.60 | $2.60 | 9,054,604 |
| 2022-04-07 | $2.88 | $2.93 | $2.67 | $2.82 | $2.82 | 8,159,270 |
| 2022-04-06 | $2.98 | $3.01 | $2.80 | $2.91 | $2.91 | 8,657,239 |
| 2022-04-05 | $3.27 | $3.32 | $3.02 | $3.05 | $3.05 | 7,509,430 |
| 2022-04-04 | $3.00 | $3.38 | $2.99 | $3.33 | $3.33 | 12,792,280 |
| 2022-04-01 | $3.00 | $3.08 | $2.93 | $2.97 | $2.97 | 9,597,444 |
| 2022-03-31 | $3.19 | $3.20 | $2.98 | $3.00 | $3.00 | 10,957,677 |
| 2022-03-30 | $3.35 | $3.55 | $3.16 | $3.19 | $3.19 | 13,005,739 |
| 2022-03-29 | $3.13 | $3.47 | $3.12 | $3.45 | $3.45 | 13,822,131 |
| 2022-03-28 | $3.04 | $3.16 | $2.90 | $3.05 | $3.05 | 8,695,910 |
| 2022-03-25 | $3.31 | $3.32 | $3.00 | $3.07 | $3.07 | 9,579,935 |
| 2022-03-24 | $3.46 | $3.48 | $3.20 | $3.34 | $3.34 | 8,309,874 |
| 2022-03-23 | $3.47 | $3.71 | $3.28 | $3.43 | $3.43 | 12,664,024 |
| 2022-03-22 | $3.16 | $3.47 | $3.16 | $3.35 | $3.35 | 8,678,925 |
| 2022-03-21 | $3.18 | $3.22 | $2.99 | $3.14 | $3.14 | 10,254,957 |
| 2022-03-18 | $3.00 | $3.28 | $2.98 | $3.26 | $3.26 | 17,645,656 |
| 2022-03-17 | $2.77 | $3.14 | $2.69 | $3.06 | $3.06 | 15,147,863 |
| 2022-03-16 | $2.44 | $2.92 | $2.39 | $2.90 | $2.90 | 21,698,783 |
| 2022-03-15 | $2.19 | $2.29 | $2.07 | $2.28 | $2.28 | 12,357,607 |
| 2022-03-14 | $2.29 | $2.36 | $2.11 | $2.15 | $2.15 | 18,327,777 |
| 2022-03-11 | $2.53 | $2.54 | $2.32 | $2.34 | $2.34 | 8,775,463 |
| 2022-03-10 | $2.58 | $2.61 | $2.44 | $2.50 | $2.50 | 8,589,049 |
| 2022-03-09 | $2.55 | $2.74 | $2.51 | $2.64 | $2.64 | 11,234,774 |
| 2022-03-08 | $2.31 | $2.55 | $2.15 | $2.44 | $2.44 | 16,713,938 |
| 2022-03-07 | $2.48 | $2.56 | $2.32 | $2.34 | $2.34 | 14,283,924 |
| 2022-03-04 | $2.61 | $2.64 | $2.48 | $2.51 | $2.51 | 14,536,809 |
| 2022-03-03 | $2.99 | $3.01 | $2.61 | $2.63 | $2.63 | 14,568,499 |
| 2022-03-02 | $3.00 | $3.01 | $2.75 | $2.91 | $2.91 | 10,593,110 |
| 2022-03-01 | $2.94 | $3.06 | $2.86 | $2.97 | $2.97 | 13,629,016 |
| 2022-02-28 | $2.99 | $3.34 | $2.93 | $3.11 | $3.11 | 23,780,924 |
| 2022-02-25 | $2.83 | $3.14 | $2.82 | $3.07 | $3.07 | 23,597,093 |
| 2022-02-24 | $2.23 | $2.90 | $2.16 | $2.89 | $2.89 | 47,364,361 |
| 2022-02-23 | $3.71 | $3.83 | $3.61 | $3.61 | $3.61 | 21,475,485 |
| 2022-02-22 | $3.73 | $3.90 | $3.58 | $3.61 | $3.61 | 11,499,805 |
| 2022-02-18 | $4.07 | $4.14 | $3.70 | $3.80 | $3.80 | 13,978,595 |
| 2022-02-17 | $4.30 | $4.33 | $4.02 | $4.05 | $4.05 | 8,828,221 |
| 2022-02-16 | $4.43 | $4.47 | $4.25 | $4.33 | $4.33 | 8,364,637 |
| 2022-02-15 | $4.17 | $4.59 | $4.11 | $4.56 | $4.56 | 13,284,079 |
| 2022-02-14 | $4.10 | $4.29 | $3.97 | $3.97 | $3.97 | 11,937,797 |
| 2022-02-11 | $4.25 | $4.51 | $4.11 | $4.18 | $4.18 | 12,578,067 |
| 2022-02-10 | $4.29 | $4.75 | $4.24 | $4.32 | $4.32 | 17,794,493 |
| 2022-02-09 | $4.16 | $4.67 | $4.14 | $4.58 | $4.58 | 16,110,698 |
| 2022-02-08 | $3.95 | $4.12 | $3.81 | $4.08 | $4.08 | 13,779,221 |
| 2022-02-07 | $3.81 | $4.05 | $3.73 | $3.88 | $3.88 | 19,284,551 |
| 2022-02-04 | $3.68 | $3.89 | $3.51 | $3.76 | $3.76 | 21,900,563 |
| 2022-02-03 | $3.94 | $4.09 | $3.64 | $3.65 | $3.65 | 27,584,102 |
| 2022-02-02 | $4.80 | $4.81 | $4.11 | $4.12 | $4.12 | 24,151,796 |
| 2022-02-01 | $4.82 | $4.93 | $4.59 | $4.74 | $4.74 | 27,345,522 |
| 2022-01-31 | $4.43 | $5.00 | $4.38 | $4.81 | $4.81 | 37,287,258 |
| 2022-01-28 | $4.16 | $4.39 | $4.03 | $4.32 | $4.32 | 15,083,966 |
| 2022-01-27 | $4.56 | $4.58 | $4.13 | $4.26 | $4.26 | 14,208,371 |
| 2022-01-26 | $4.75 | $4.85 | $4.37 | $4.42 | $4.42 | 19,706,551 |
| 2022-01-25 | $4.64 | $4.82 | $4.43 | $4.60 | $4.60 | 10,778,814 |
| 2022-01-24 | $4.59 | $4.82 | $4.15 | $4.80 | $4.80 | 20,298,412 |
| 2022-01-21 | $5.25 | $5.43 | $4.82 | $4.84 | $4.84 | 21,327,962 |
| 2022-01-20 | $5.56 | $5.83 | $5.33 | $5.34 | $5.34 | 12,642,103 |
| 2022-01-19 | $5.52 | $5.76 | $5.44 | $5.52 | $5.52 | 10,944,833 |
| 2022-01-18 | $5.93 | $6.00 | $5.61 | $5.63 | $5.63 | 12,487,672 |
| 2022-01-14 | $5.95 | $6.26 | $5.85 | $6.04 | $6.04 | 7,769,436 |
| 2022-01-13 | $6.31 | $6.37 | $6.01 | $6.02 | $6.02 | 7,337,528 |
| 2022-01-12 | $6.53 | $6.70 | $6.17 | $6.31 | $6.31 | 8,255,736 |
| 2022-01-11 | $6.12 | $6.60 | $6.05 | $6.43 | $6.43 | 9,678,713 |
| 2022-01-10 | $5.97 | $6.15 | $5.73 | $6.12 | $6.12 | 11,253,335 |
| 2022-01-07 | $6.14 | $6.39 | $5.99 | $6.08 | $6.08 | 10,955,782 |
| 2022-01-06 | $6.27 | $6.50 | $5.85 | $6.04 | $6.04 | 15,182,545 |
| 2022-01-05 | $6.89 | $7.01 | $6.24 | $6.31 | $6.31 | 18,934,887 |
| 2022-01-04 | $7.74 | $7.78 | $6.92 | $6.97 | $6.97 | 23,367,257 |
| 2022-01-03 | $7.63 | $7.77 | $7.36 | $7.66 | $7.66 | 7,393,196 |
| 2021-12-31 | $7.58 | $7.97 | $7.44 | $7.44 | $7.44 | 10,244,774 |
| 2021-12-30 | $7.14 | $7.84 | $7.10 | $7.62 | $7.62 | 12,975,865 |
| 2021-12-29 | $7.45 | $7.48 | $7.15 | $7.19 | $7.19 | 11,261,424 |
| 2021-12-28 | $7.85 | $8.02 | $7.42 | $7.43 | $7.43 | 11,902,180 |
| 2021-12-27 | $8.43 | $8.45 | $7.85 | $7.91 | $7.91 | 11,235,332 |
| 2021-12-23 | $8.53 | $8.71 | $8.27 | $8.51 | $8.51 | 6,077,343 |
| 2021-12-22 | $8.40 | $8.80 | $8.37 | $8.50 | $8.50 | 7,066,519 |
| 2021-12-21 | $7.97 | $8.76 | $7.95 | $8.69 | $8.69 | 10,580,163 |
| 2021-12-20 | $7.60 | $8.08 | $7.42 | $7.88 | $7.88 | 10,362,183 |
| 2021-12-17 | $7.68 | $8.15 | $7.15 | $8.08 | $8.08 | 17,259,502 |
| 2021-12-16 | $8.18 | $8.37 | $7.66 | $7.83 | $7.83 | 13,932,826 |
| 2021-12-15 | $8.17 | $8.23 | $7.51 | $8.12 | $8.12 | 17,981,558 |
| 2021-12-14 | $8.06 | $8.54 | $8.06 | $8.19 | $8.19 | 11,881,762 |
| 2021-12-13 | $8.63 | $8.84 | $8.16 | $8.34 | $8.34 | 11,440,919 |
| 2021-12-10 | $9.12 | $9.30 | $8.64 | $8.78 | $8.78 | 10,476,858 |
| 2021-12-09 | $9.53 | $9.89 | $9.08 | $9.12 | $9.12 | 10,824,194 |
| 2021-12-08 | $9.40 | $10.17 | $9.06 | $9.90 | $9.90 | 12,643,161 |
| 2021-12-07 | $8.87 | $9.75 | $8.87 | $9.55 | $9.55 | 14,239,409 |
| 2021-12-06 | $7.82 | $8.50 | $7.57 | $8.45 | $8.45 | 13,166,964 |
| 2021-12-03 | $8.52 | $8.54 | $7.84 | $8.06 | $8.06 | 16,587,809 |
| 2021-12-02 | $8.30 | $8.76 | $8.14 | $8.62 | $8.62 | 12,685,053 |
| 2021-12-01 | $9.34 | $9.38 | $8.25 | $8.27 | $8.27 | 16,270,998 |
| 2021-11-30 | $9.44 | $9.77 | $8.93 | $9.29 | $9.29 | 9,626,870 |
| 2021-11-29 | $9.91 | $9.98 | $9.31 | $9.50 | $9.50 | 8,391,385 |
| 2021-11-26 | $9.47 | $10.06 | $9.35 | $9.82 | $9.82 | 7,121,664 |
| 2021-11-24 | $9.40 | $9.93 | $9.16 | $9.79 | $9.79 | 7,187,140 |
| 2021-11-23 | $9.60 | $9.98 | $9.38 | $9.61 | $9.61 | 11,382,308 |
| 2021-11-22 | $10.30 | $10.41 | $9.42 | $9.77 | $9.77 | 16,019,303 |
| 2021-11-19 | $10.60 | $10.94 | $10.31 | $10.40 | $10.40 | 7,334,086 |
| 2021-11-18 | $11.00 | $11.18 | $10.55 | $10.70 | $10.70 | 11,808,947 |
| 2021-11-17 | $11.52 | $11.54 | $10.73 | $10.88 | $10.88 | 14,089,063 |
| 2021-11-16 | $11.68 | $11.78 | $11.07 | $11.68 | $11.68 | 11,654,406 |
| 2021-11-15 | $12.62 | $12.63 | $11.76 | $11.80 | $11.80 | 10,300,208 |
| 2021-11-12 | $12.14 | $12.56 | $11.85 | $12.50 | $12.50 | 11,834,411 |
| 2021-11-11 | $12.13 | $12.37 | $11.94 | $12.12 | $12.12 | 9,274,132 |
| 2021-11-10 | $12.42 | $12.81 | $11.70 | $11.92 | $11.92 | 15,780,271 |
| 2021-11-09 | $12.54 | $12.99 | $11.97 | $12.40 | $12.40 | 16,362,877 |
| 2021-11-08 | $11.12 | $13.13 | $11.10 | $12.34 | $12.34 | 37,596,728 |
| 2021-11-05 | $11.36 | $11.54 | $11.06 | $11.33 | $11.33 | 14,107,978 |
| 2021-11-04 | $11.30 | $11.97 | $10.63 | $11.40 | $11.40 | 35,840,132 |
| 2021-11-03 | $11.83 | $12.94 | $11.71 | $12.46 | $12.46 | 35,665,898 |
| 2021-11-02 | $12.00 | $12.06 | $11.22 | $11.61 | $11.61 | 13,818,628 |
| 2021-11-01 | $11.40 | $12.20 | $11.39 | $12.04 | $12.04 | 16,464,864 |
| 2021-10-29 | $11.50 | $11.64 | $11.07 | $11.18 | $11.18 | 12,424,536 |
| 2021-10-28 | $11.20 | $11.70 | $10.99 | $11.59 | $11.59 | 15,074,826 |
| 2021-10-27 | $11.10 | $11.33 | $10.97 | $11.09 | $11.09 | 9,842,671 |
| 2021-10-26 | $11.34 | $11.75 | $10.70 | $11.10 | $11.10 | 24,007,015 |
| 2021-10-25 | $10.50 | $11.30 | $10.27 | $11.09 | $11.09 | 21,976,611 |
| 2021-10-22 | $10.14 | $10.44 | $9.90 | $10.11 | $10.11 | 22,694,719 |
| 2021-10-21 | $9.38 | $10.21 | $9.32 | $9.94 | $9.94 | 22,883,498 |
| 2021-10-20 | $9.13 | $9.55 | $9.05 | $9.19 | $9.19 | 8,364,768 |
| 2021-10-19 | $8.84 | $9.32 | $8.78 | $9.18 | $9.18 | 9,420,751 |
| 2021-10-18 | $8.79 | $8.95 | $8.65 | $8.78 | $8.78 | 7,438,592 |
| 2021-10-15 | $9.13 | $9.19 | $8.72 | $8.73 | $8.73 | 10,923,901 |
| 2021-10-14 | $9.04 | $9.34 | $8.70 | $9.10 | $9.10 | 17,973,486 |
| 2021-10-13 | $8.45 | $9.09 | $8.35 | $8.92 | $8.92 | 25,341,398 |
| 2021-10-12 | $8.10 | $8.46 | $8.07 | $8.40 | $8.40 | 11,966,897 |
| 2021-10-11 | $8.08 | $8.36 | $7.97 | $8.05 | $8.05 | 14,710,827 |
| 2021-10-08 | $8.79 | $8.81 | $8.04 | $8.05 | $8.05 | 23,747,694 |
| 2021-10-07 | $8.60 | $9.27 | $8.48 | $8.85 | $8.85 | 15,076,273 |
| 2021-10-06 | $8.58 | $8.92 | $8.45 | $8.52 | $8.52 | 14,773,152 |
| 2021-10-05 | $9.02 | $9.24 | $8.58 | $8.69 | $8.69 | 25,741,046 |
| 2021-10-04 | $9.49 | $9.62 | $8.93 | $9.00 | $9.00 | 18,523,131 |
| 2021-10-01 | $9.85 | $9.93 | $9.44 | $9.73 | $9.73 | 11,547,765 |
| 2021-09-30 | $10.00 | $10.01 | $9.35 | $9.82 | $9.82 | 23,299,026 |
| 2021-09-29 | $10.60 | $10.67 | $9.94 | $9.97 | $9.97 | 19,770,637 |
| 2021-09-28 | $11.17 | $11.29 | $10.59 | $10.60 | $10.60 | 9,968,466 |
| 2021-09-27 | $11.49 | $11.53 | $11.13 | $11.42 | $11.42 | 6,560,118 |
| 2021-09-24 | $11.29 | $11.49 | $11.11 | $11.37 | $11.37 | 6,675,935 |
| 2021-09-23 | $11.42 | $11.63 | $11.22 | $11.39 | $11.39 | 7,949,422 |
| 2021-09-22 | $10.56 | $11.51 | $10.56 | $11.24 | $11.24 | 13,654,679 |
| 2021-09-21 | $10.45 | $10.59 | $10.20 | $10.56 | $10.56 | 9,690,744 |
| 2021-09-20 | $10.53 | $10.72 | $10.15 | $10.45 | $10.45 | 15,514,924 |
| 2021-09-17 | $10.94 | $11.02 | $10.66 | $11.01 | $11.01 | 13,368,976 |
| 2021-09-16 | $10.91 | $11.05 | $10.79 | $10.94 | $10.94 | 10,779,681 |
| 2021-09-15 | $10.84 | $11.15 | $10.62 | $11.14 | $11.14 | 9,991,112 |
| 2021-09-14 | $11.16 | $11.39 | $10.79 | $10.89 | $10.89 | 6,983,490 |
| 2021-09-13 | $11.22 | $11.29 | $10.73 | $11.13 | $11.13 | 8,728,201 |
| 2021-09-10 | $11.63 | $11.76 | $11.19 | $11.21 | $11.21 | 12,055,363 |
| 2021-09-09 | $11.47 | $12.01 | $11.40 | $11.54 | $11.54 | 10,863,397 |
| 2021-09-08 | $12.30 | $12.53 | $11.52 | $11.54 | $11.54 | 16,474,448 |
| 2021-09-07 | $12.21 | $12.69 | $12.00 | $12.58 | $12.58 | 16,583,373 |
| 2021-09-03 | $12.21 | $12.44 | $11.95 | $12.10 | $12.10 | 11,351,934 |
| 2021-09-02 | $12.18 | $12.41 | $11.72 | $12.37 | $12.37 | 24,048,860 |
| 2021-09-01 | $13.65 | $13.98 | $12.08 | $12.21 | $12.21 | 104,457,918 |
| 2021-08-31 | $10.63 | $12.12 | $10.58 | $11.77 | $11.77 | 38,023,390 |
| 2021-08-30 | $11.01 | $11.24 | $10.52 | $10.59 | $10.59 | 11,046,601 |
| 2021-08-27 | $10.57 | $10.98 | $10.50 | $10.85 | $10.85 | 8,929,266 |
| 2021-08-26 | $10.87 | $11.10 | $10.44 | $10.46 | $10.46 | 10,028,007 |
| 2021-08-25 | $11.03 | $11.07 | $10.76 | $10.84 | $10.84 | 10,512,975 |
| 2021-08-24 | $10.98 | $11.34 | $10.87 | $11.10 | $11.10 | 12,382,110 |
| 2021-08-23 | $10.58 | $10.79 | $10.44 | $10.75 | $10.75 | 14,318,673 |
| 2021-08-20 | $10.18 | $11.25 | $10.18 | $10.50 | $10.50 | 30,266,530 |
| 2021-08-19 | $10.60 | $10.78 | $10.06 | $10.09 | $10.09 | 28,869,550 |
| 2021-08-18 | $10.75 | $11.28 | $10.34 | $10.58 | $10.58 | 25,054,717 |
| 2021-08-17 | $10.97 | $11.03 | $10.50 | $10.67 | $10.67 | 19,821,748 |
| 2021-08-16 | $11.34 | $11.56 | $11.03 | $11.10 | $11.10 | 13,932,647 |
| 2021-08-13 | $11.96 | $12.00 | $11.33 | $11.35 | $11.35 | 14,896,349 |
| 2021-08-12 | $11.99 | $12.07 | $11.68 | $12.07 | $12.07 | 11,357,234 |
| 2021-08-11 | $12.06 | $12.12 | $11.61 | $12.02 | $12.02 | 14,029,347 |
| 2021-08-10 | $12.50 | $12.62 | $11.98 | $12.05 | $12.05 | 16,905,899 |
| 2021-08-09 | $11.98 | $12.72 | $11.88 | $12.42 | $12.42 | 15,025,999 |
| 2021-08-06 | $12.26 | $12.32 | $11.87 | $11.92 | $11.92 | 15,517,103 |
| 2021-08-05 | $12.26 | $12.80 | $11.90 | $12.35 | $12.35 | 24,030,759 |
| 2021-08-04 | $12.91 | $13.10 | $12.06 | $12.14 | $12.14 | 38,913,919 |
| 2021-08-03 | $14.21 | $14.21 | $13.32 | $13.61 | $13.61 | 16,247,922 |
| 2021-08-02 | $14.23 | $14.40 | $13.94 | $14.21 | $14.21 | 8,910,337 |
| 2021-07-30 | $13.90 | $14.68 | $13.71 | $14.08 | $14.08 | 11,677,550 |
| 2021-07-29 | $14.69 | $14.69 | $13.91 | $13.92 | $13.92 | 10,143,415 |
| 2021-07-28 | $14.25 | $14.77 | $14.12 | $14.68 | $14.68 | 10,840,005 |
| 2021-07-27 | $14.88 | $14.95 | $13.88 | $14.26 | $14.26 | 10,799,074 |
| 2021-07-26 | $15.08 | $15.74 | $14.61 | $14.96 | $14.96 | 8,686,682 |
| 2021-07-23 | $14.70 | $15.44 | $14.54 | $15.29 | $15.29 | 9,343,478 |
| 2021-07-22 | $15.54 | $15.69 | $14.61 | $14.64 | $14.64 | 7,862,273 |
| 2021-07-21 | $15.18 | $15.79 | $15.10 | $15.47 | $15.47 | 6,988,345 |
| 2021-07-20 | $14.91 | $15.50 | $14.47 | $15.24 | $15.24 | 9,397,116 |
| 2021-07-19 | $14.11 | $15.31 | $13.94 | $14.78 | $14.78 | 13,055,198 |
| 2021-07-16 | $15.37 | $15.39 | $14.35 | $14.54 | $14.54 | 12,120,229 |
| 2021-07-15 | $15.86 | $15.86 | $14.57 | $15.28 | $15.28 | 15,012,487 |
| 2021-07-14 | $16.85 | $17.25 | $15.68 | $15.80 | $15.80 | 10,369,758 |
| 2021-07-13 | $17.51 | $17.61 | $16.60 | $16.69 | $16.69 | 7,517,769 |
| 2021-07-12 | $17.75 | $18.00 | $17.31 | $17.71 | $17.71 | 5,211,311 |
| 2021-07-09 | $17.30 | $17.87 | $16.84 | $17.75 | $17.75 | 6,006,896 |
| 2021-07-08 | $17.14 | $17.81 | $16.82 | $17.32 | $17.32 | 6,967,429 |
| 2021-07-07 | $18.75 | $18.85 | $17.39 | $17.56 | $17.56 | 10,452,247 |
| 2021-07-06 | $19.18 | $19.49 | $18.76 | $18.90 | $18.90 | 6,381,768 |
| 2021-07-02 | $20.85 | $21.49 | $19.47 | $19.52 | $19.52 | 8,948,091 |
| 2021-07-01 | $21.79 | $21.85 | $20.19 | $20.39 | $20.39 | 10,212,046 |
| 2021-06-30 | $21.81 | $22.08 | $21.42 | $21.72 | $21.72 | 7,867,128 |
| 2021-06-29 | $21.35 | $22.27 | $21.26 | $22.16 | $22.16 | 9,243,826 |
| 2021-06-28 | $20.72 | $22.07 | $20.69 | $21.79 | $21.79 | 13,074,263 |
| 2021-06-25 | $20.26 | $20.80 | $19.93 | $20.44 | $20.44 | 26,553,934 |
| 2021-06-24 | $19.70 | $20.95 | $19.68 | $20.22 | $20.22 | 15,535,364 |
| 2021-06-23 | $19.42 | $19.91 | $19.12 | $19.50 | $19.50 | 10,403,702 |
| 2021-06-22 | $18.94 | $19.50 | $18.80 | $19.27 | $19.27 | 10,043,043 |
| 2021-06-21 | $19.27 | $19.77 | $18.80 | $19.21 | $19.21 | 12,056,397 |
| 2021-06-18 | $18.91 | $19.53 | $18.84 | $19.13 | $19.13 | 12,926,697 |
| 2021-06-17 | $18.67 | $19.66 | $18.53 | $18.99 | $18.99 | 15,495,122 |
| 2021-06-16 | $18.54 | $19.57 | $18.10 | $19.15 | $19.15 | 14,567,318 |
| 2021-06-15 | $19.80 | $20.21 | $18.46 | $18.79 | $18.79 | 13,884,733 |
| 2021-06-14 | $20.54 | $20.80 | $19.45 | $19.82 | $19.82 | 18,106,385 |
| 2021-06-11 | $21.49 | $21.79 | $20.74 | $21.48 | $21.48 | 7,660,490 |
| 2021-06-10 | $22.05 | $22.67 | $20.63 | $21.30 | $21.30 | 11,775,506 |
| 2021-06-09 | $24.00 | $24.88 | $22.32 | $22.35 | $22.35 | 17,677,495 |
| 2021-06-08 | $22.44 | $24.48 | $22.32 | $23.09 | $23.09 | 18,519,570 |
| 2021-06-07 | $20.41 | $22.81 | $19.66 | $22.08 | $22.08 | 22,231,011 |
| 2021-06-04 | $21.20 | $21.47 | $20.05 | $20.31 | $20.31 | 8,990,953 |
| 2021-06-03 | $20.34 | $21.29 | $19.31 | $21.23 | $21.23 | 17,346,804 |
| 2021-06-02 | $17.95 | $23.00 | $17.61 | $21.55 | $21.55 | 56,266,637 |
| 2021-06-01 | $17.16 | $17.59 | $16.40 | $16.99 | $16.99 | 8,032,853 |
| 2021-05-28 | $17.10 | $18.36 | $16.88 | $16.99 | $16.99 | 10,607,922 |
| 2021-05-27 | $17.05 | $17.36 | $16.42 | $17.32 | $17.32 | 10,386,981 |
| 2021-05-26 | $16.00 | $17.26 | $15.80 | $16.94 | $16.94 | 11,711,758 |
| 2021-05-25 | $16.25 | $16.64 | $15.66 | $16.03 | $16.03 | 8,497,092 |
| 2021-05-24 | $15.33 | $16.50 | $15.13 | $16.35 | $16.35 | 9,679,011 |
| 2021-05-21 | $15.87 | $15.94 | $15.21 | $15.21 | $15.21 | 8,662,052 |
| 2021-05-20 | $15.40 | $16.32 | $15.35 | $15.80 | $15.80 | 10,161,557 |
| 2021-05-19 | $15.50 | $15.90 | $14.93 | $15.16 | $15.16 | 12,558,683 |
| 2021-05-18 | $15.68 | $16.85 | $15.49 | $16.33 | $16.33 | 13,608,866 |
| 2021-05-17 | $14.97 | $15.88 | $14.65 | $15.68 | $15.68 | 10,132,275 |
| 2021-05-14 | $14.09 | $16.13 | $13.82 | $15.41 | $15.41 | 21,393,158 |
| 2021-05-13 | $13.98 | $14.95 | $12.72 | $13.73 | $13.73 | 22,879,820 |
| 2021-05-12 | $14.35 | $15.07 | $13.55 | $13.88 | $13.88 | 14,240,367 |
| 2021-05-11 | $13.43 | $14.87 | $13.40 | $14.63 | $14.63 | 18,131,295 |
| 2021-05-10 | $15.50 | $15.64 | $14.34 | $14.41 | $14.41 | 16,497,388 |
| 2021-05-07 | $15.88 | $16.65 | $15.43 | $15.71 | $15.71 | 25,903,451 |
| 2021-05-06 | $15.41 | $16.05 | $14.60 | $15.41 | $15.41 | 28,597,915 |
| 2021-05-05 | $16.52 | $16.65 | $15.20 | $15.48 | $15.48 | 22,553,791 |
| 2021-05-04 | $16.56 | $17.65 | $16.11 | $16.96 | $16.96 | 33,359,608 |
| 2021-05-03 | $17.80 | $17.87 | $16.47 | $16.52 | $16.52 | 20,914,050 |
| 2021-04-30 | $17.34 | $18.34 | $17.22 | $17.52 | $17.52 | 11,612,891 |
| 2021-04-29 | $18.78 | $19.35 | $17.44 | $17.93 | $17.93 | 19,647,098 |
| 2021-04-28 | $19.29 | $20.34 | $18.52 | $18.61 | $18.61 | 25,942,576 |
| 2021-04-27 | $20.66 | $21.69 | $19.32 | $19.90 | $19.90 | 42,856,787 |
| 2021-04-26 | $18.02 | $21.30 | $17.73 | $21.16 | $21.16 | 54,268,686 |
| 2021-04-23 | $17.52 | $18.87 | $16.48 | $18.17 | $18.17 | 66,306,001 |
| 2021-04-22 | $19.44 | $19.55 | $16.00 | $16.57 | $16.57 | 121,355,209 |
| 2021-04-21 | $12.70 | $16.84 | $12.40 | $16.76 | $16.76 | 91,981,900 |
| 2021-04-20 | $13.78 | $13.94 | $12.45 | $12.55 | $12.55 | 26,788,740 |
| 2021-04-19 | $14.85 | $14.98 | $13.50 | $14.11 | $14.11 | 20,742,651 |
| 2021-04-16 | $15.03 | $15.73 | $14.56 | $15.11 | $15.11 | 15,020,583 |
| 2021-04-15 | $15.82 | $15.90 | $14.66 | $15.10 | $15.10 | 14,519,859 |
| 2021-04-14 | $16.47 | $16.94 | $15.55 | $15.72 | $15.72 | 13,268,864 |
| 2021-04-13 | $15.95 | $16.74 | $15.85 | $16.37 | $16.37 | 11,336,765 |
| 2021-04-12 | $17.03 | $17.17 | $15.80 | $15.87 | $15.87 | 15,978,514 |
| 2021-04-09 | $17.12 | $17.86 | $16.94 | $17.26 | $17.26 | 10,976,645 |
| 2021-04-08 | $18.09 | $18.20 | $16.83 | $17.28 | $17.28 | 22,297,640 |
| 2021-04-07 | $19.24 | $19.30 | $17.81 | $17.91 | $17.91 | 11,010,361 |
| 2021-04-06 | $18.80 | $19.55 | $18.68 | $19.03 | $19.03 | 8,766,840 |
| 2021-04-05 | $19.60 | $19.66 | $18.35 | $18.76 | $18.76 | 10,236,376 |
| 2021-04-01 | $19.80 | $20.26 | $18.40 | $18.75 | $18.75 | 13,877,468 |
| 2021-03-31 | $18.81 | $19.43 | $18.15 | $19.04 | $19.04 | 12,752,533 |
| 2021-03-30 | $17.77 | $18.50 | $16.76 | $18.13 | $18.13 | 14,647,504 |
| 2021-03-29 | $18.80 | $19.59 | $17.84 | $18.00 | $18.00 | 16,684,165 |
| 2021-03-26 | $20.05 | $20.47 | $17.67 | $18.60 | $18.60 | 23,918,644 |
| 2021-03-25 | $18.93 | $19.77 | $18.45 | $19.34 | $19.34 | 23,778,572 |
| 2021-03-24 | $23.45 | $23.63 | $19.90 | $19.99 | $19.99 | 21,178,221 |
| 2021-03-23 | $24.94 | $25.24 | $23.23 | $23.24 | $23.24 | 13,660,824 |
| 2021-03-22 | $25.90 | $26.55 | $24.74 | $24.74 | $24.74 | 12,042,388 |
| 2021-03-19 | $24.00 | $27.22 | $23.65 | $25.73 | $25.73 | 65,843,288 |
| 2021-03-18 | $28.10 | $28.59 | $26.02 | $26.75 | $26.75 | 16,436,684 |
| 2021-03-17 | $27.00 | $29.62 | $26.26 | $29.37 | $29.37 | 24,553,194 |
| 2021-03-16 | $32.17 | $32.87 | $29.32 | $30.69 | $30.69 | 11,977,163 |
| 2021-03-15 | $29.42 | $31.95 | $29.02 | $31.45 | $31.45 | 10,926,114 |
| 2021-03-12 | $26.96 | $29.49 | $26.56 | $29.32 | $29.32 | 12,197,737 |
| 2021-03-11 | $26.53 | $29.15 | $24.51 | $27.78 | $27.78 | 22,622,849 |
| 2021-03-10 | $27.50 | $27.60 | $25.07 | $25.70 | $25.70 | 13,572,728 |
| 2021-03-09 | $25.11 | $26.16 | $24.57 | $25.36 | $25.36 | 13,572,550 |
| 2021-03-08 | $28.59 | $28.80 | $23.09 | $24.45 | $24.45 | 19,027,456 |
| 2021-03-05 | $29.17 | $29.34 | $24.11 | $27.45 | $27.45 | 11,387,724 |
| 2021-03-04 | $29.15 | $30.30 | $25.79 | $28.33 | $28.33 | 19,062,097 |
| 2021-03-03 | $33.00 | $33.36 | $29.57 | $30.44 | $30.44 | 5,003,911 |
| 2021-03-02 | $34.20 | $36.50 | $32.96 | $33.15 | $33.15 | 4,310,089 |
| 2021-03-01 | $33.91 | $35.24 | $32.51 | $34.22 | $34.22 | 4,329,403 |
| 2021-02-26 | $31.30 | $32.66 | $29.85 | $31.61 | $31.61 | 4,888,340 |
| 2021-02-25 | $33.05 | $33.43 | $29.00 | $30.15 | $30.15 | 5,827,335 |
| 2021-02-24 | $31.71 | $33.75 | $31.00 | $32.95 | $32.95 | 3,885,107 |
| 2021-02-23 | $29.81 | $32.27 | $27.55 | $30.96 | $30.96 | 7,812,350 |
| 2021-02-22 | $34.89 | $35.97 | $32.00 | $32.29 | $32.29 | 6,849,002 |
| 2021-02-19 | $37.06 | $37.20 | $35.25 | $35.94 | $35.94 | 3,681,058 |
| 2021-02-18 | $36.53 | $37.30 | $34.66 | $36.04 | $36.04 | 5,253,454 |
| 2021-02-17 | $38.60 | $38.91 | $36.45 | $38.12 | $38.12 | 4,951,754 |
| 2021-02-16 | $40.11 | $40.19 | $38.66 | $39.79 | $39.79 | 4,801,283 |
| 2021-02-12 | $38.55 | $38.75 | $36.11 | $37.15 | $37.15 | 3,858,220 |
| 2021-02-11 | $40.00 | $40.19 | $36.60 | $37.48 | $37.48 | 6,924,281 |
| 2021-02-10 | $42.96 | $43.77 | $38.17 | $40.12 | $40.12 | 5,849,961 |
| 2021-02-09 | $40.90 | $42.34 | $39.54 | $41.78 | $41.78 | 6,337,607 |
| 2021-02-08 | $44.00 | $45.55 | $40.62 | $42.80 | $42.80 | 6,225,462 |
| 2021-02-05 | $37.46 | $46.30 | $37.19 | $43.72 | $43.72 | 16,883,011 |
| 2021-02-04 | $37.45 | $39.49 | $35.01 | $38.99 | $38.99 | 21,248,772 |
| 2021-02-03 | $29.00 | $31.90 | $29.00 | $31.27 | $31.27 | 5,369,059 |
| 2021-02-02 | $27.76 | $29.34 | $27.61 | $28.86 | $28.86 | 4,691,042 |
| 2021-02-01 | $28.02 | $28.45 | $27.00 | $27.34 | $27.34 | 2,923,359 |
| 2021-01-29 | $27.94 | $29.30 | $26.42 | $27.62 | $27.62 | 5,611,121 |
| 2021-01-28 | $27.51 | $28.30 | $25.57 | $26.62 | $26.62 | 4,239,275 |
| 2021-01-27 | $28.32 | $29.15 | $26.67 | $27.28 | $27.28 | 5,981,850 |
| 2021-01-26 | $28.75 | $29.82 | $28.61 | $29.73 | $29.73 | 3,628,644 |
| 2021-01-25 | $28.90 | $30.37 | $27.16 | $28.62 | $28.62 | 5,525,432 |
| 2021-01-22 | $28.43 | $29.29 | $27.82 | $28.01 | $28.01 | 3,848,372 |
| 2021-01-21 | $28.71 | $29.74 | $27.61 | $29.20 | $29.20 | 6,559,166 |
| 2021-01-20 | $27.95 | $29.94 | $27.56 | $28.69 | $28.69 | 8,856,651 |
| 2021-01-19 | $25.75 | $27.23 | $25.35 | $26.67 | $26.67 | 6,891,977 |
| 2021-01-15 | $26.49 | $26.75 | $24.13 | $24.74 | $24.74 | 5,147,229 |
| 2021-01-14 | $27.24 | $27.40 | $25.27 | $26.12 | $26.12 | 4,510,032 |
| 2021-01-13 | $26.30 | $27.49 | $25.67 | $26.31 | $26.31 | 6,582,784 |
| 2021-01-12 | $25.00 | $25.61 | $23.77 | $24.50 | $24.50 | 6,453,859 |
| 2021-01-11 | $22.15 | $23.98 | $21.82 | $23.45 | $23.45 | 6,114,418 |
| 2021-01-08 | $22.06 | $22.60 | $20.80 | $21.63 | $21.63 | 4,641,810 |
| 2021-01-07 | $23.07 | $23.57 | $21.46 | $22.26 | $22.26 | 6,937,496 |
| 2021-01-06 | $22.82 | $24.69 | $21.75 | $22.25 | $22.25 | 12,553,621 |
| 2021-01-05 | $19.53 | $22.40 | $19.20 | $22.08 | $22.08 | 13,371,047 |
| 2021-01-04 | $19.90 | $20.01 | $18.06 | $18.20 | $18.20 | 3,890,263 |
| 2020-12-31 | $19.40 | $20.35 | $17.83 | $20.00 | $20.00 | 5,025,734 |
| 2020-12-30 | $20.45 | $21.32 | $19.02 | $19.27 | $19.27 | 4,011,756 |
| 2020-12-29 | $19.93 | $21.06 | $19.03 | $20.62 | $20.62 | 4,325,754 |
| 2020-12-28 | $19.95 | $20.90 | $18.87 | $19.41 | $19.41 | 5,041,221 |
| 2020-12-24 | $19.90 | $19.94 | $18.30 | $19.02 | $19.02 | 3,463,299 |
| 2020-12-23 | $20.78 | $20.87 | $19.39 | $19.57 | $19.57 | 4,535,978 |
| 2020-12-22 | $20.21 | $21.60 | $19.44 | $19.98 | $19.98 | 6,515,447 |
| 2020-12-21 | $20.57 | $21.68 | $19.23 | $19.76 | $19.76 | 7,714,673 |
| 2020-12-18 | $22.85 | $23.87 | $20.06 | $20.92 | $20.92 | 14,361,989 |
| 2020-12-17 | $17.89 | $22.80 | $16.50 | $22.73 | $22.73 | 13,933,993 |
| 2020-12-16 | $18.20 | $19.74 | $17.10 | $17.68 | $17.68 | 6,562,102 |
| 2020-12-15 | $18.95 | $19.35 | $17.28 | $18.00 | $18.00 | 6,424,716 |
| 2020-12-14 | $19.35 | $20.43 | $18.62 | $19.19 | $19.19 | 4,554,764 |
| 2020-12-11 | $19.72 | $19.75 | $18.07 | $19.50 | $19.50 | 3,681,781 |
| 2020-12-10 | $19.52 | $21.27 | $19.10 | $19.75 | $19.75 | 4,644,109 |
| 2020-12-09 | $19.53 | $20.48 | $17.17 | $18.85 | $18.85 | 5,020,276 |
| 2020-12-08 | $18.29 | $20.40 | $18.02 | $19.59 | $19.59 | 6,338,515 |
| 2020-12-07 | $17.99 | $18.60 | $17.11 | $17.84 | $17.84 | 4,209,402 |
| 2020-12-04 | $17.48 | $18.25 | $16.57 | $17.76 | $17.76 | 4,636,270 |
| 2020-12-03 | $16.15 | $17.68 | $16.02 | $16.68 | $16.68 | 5,345,985 |
| 2020-12-02 | $14.83 | $15.68 | $14.42 | $15.68 | $15.68 | 2,373,268 |
| 2020-12-01 | $15.76 | $16.73 | $14.32 | $15.00 | $15.00 | 5,168,416 |
| 2020-11-30 | $14.00 | $16.08 | $13.21 | $15.50 | $15.50 | 7,361,230 |
| 2020-11-27 | $13.24 | $13.94 | $12.91 | $13.05 | $13.05 | 1,329,936 |
| 2020-11-25 | $13.05 | $13.10 | $12.56 | $12.98 | $12.98 | 1,015,097 |
| 2020-11-24 | $13.39 | $13.43 | $12.91 | $12.99 | $12.99 | 1,777,120 |
| 2020-11-23 | $13.80 | $13.90 | $12.97 | $13.29 | $13.29 | 2,266,243 |
| 2020-11-20 | $13.79 | $14.29 | $13.31 | $13.54 | $13.54 | 1,905,514 |
| 2020-11-19 | $13.83 | $13.97 | $13.10 | $13.97 | $13.97 | 2,094,168 |
| 2020-11-18 | $13.80 | $14.29 | $13.42 | $13.70 | $13.70 | 5,130,591 |
| 2020-11-17 | $12.74 | $13.46 | $12.60 | $13.23 | $13.23 | 2,348,671 |
| 2020-11-16 | $12.84 | $13.08 | $12.36 | $12.71 | $12.71 | 1,712,832 |
| 2020-11-13 | $12.05 | $12.77 | $12.00 | $12.69 | $12.69 | 1,927,732 |
| 2020-11-12 | $11.95 | $12.34 | $11.69 | $12.01 | $12.01 | 776,855 |
| 2020-11-11 | $11.94 | $12.10 | $11.75 | $12.01 | $12.01 | 835,241 |
| 2020-11-10 | $12.00 | $12.09 | $11.62 | $12.06 | $12.06 | 1,512,314 |
| 2020-11-09 | $11.78 | $12.19 | $11.25 | $12.10 | $12.10 | 1,552,918 |
| 2020-11-06 | $12.40 | $12.84 | $12.03 | $12.20 | $12.20 | 1,748,168 |
| 2020-11-05 | $12.03 | $12.44 | $11.86 | $12.42 | $12.42 | 2,142,838 |
| 2020-11-04 | $11.83 | $12.08 | $11.58 | $11.63 | $11.63 | 1,000,188 |
| 2020-11-03 | $11.08 | $11.44 | $11.03 | $11.40 | $11.40 | 829,594 |
| 2020-11-02 | $11.42 | $11.62 | $10.93 | $11.08 | $11.08 | 1,470,675 |
| 2020-10-30 | $11.15 | $12.18 | $10.76 | $11.53 | $11.53 | 2,004,243 |
| 2020-10-29 | $11.30 | $11.36 | $11.06 | $11.29 | $11.29 | 964,810 |
| 2020-10-28 | $11.71 | $11.85 | $11.09 | $11.26 | $11.26 | 1,677,119 |
| 2020-10-27 | $12.28 | $12.48 | $11.78 | $12.02 | $12.02 | 1,349,330 |
| 2020-10-26 | $12.44 | $12.70 | $12.06 | $12.40 | $12.40 | 2,454,392 |
| 2020-10-23 | $12.75 | $12.75 | $12.26 | $12.42 | $12.42 | 674,205 |
| 2020-10-22 | $12.75 | $12.87 | $12.09 | $12.74 | $12.74 | 1,639,213 |
| 2020-10-21 | $13.30 | $13.33 | $12.40 | $12.60 | $12.60 | 2,411,121 |
| 2020-10-20 | $13.90 | $13.99 | $13.05 | $13.19 | $13.19 | 1,436,951 |
| 2020-10-19 | $13.90 | $14.20 | $13.55 | $13.85 | $13.85 | 1,894,638 |
| 2020-10-16 | $13.95 | $13.98 | $13.26 | $13.61 | $13.61 | 1,619,719 |
| 2020-10-15 | $13.58 | $14.00 | $13.20 | $13.80 | $13.80 | 1,331,358 |
| 2020-10-14 | $14.10 | $14.22 | $13.71 | $13.83 | $13.83 | 1,048,029 |
| 2020-10-13 | $14.00 | $14.24 | $13.60 | $13.90 | $13.90 | 2,016,866 |
| 2020-10-12 | $13.90 | $14.45 | $13.70 | $13.95 | $13.95 | 4,343,818 |
| 2020-10-09 | $13.00 | $14.09 | $12.70 | $13.60 | $13.60 | 8,023,189 |
| 2020-10-08 | $12.38 | $12.60 | $12.01 | $12.49 | $12.49 | 2,200,830 |
| 2020-10-07 | $12.38 | $12.48 | $11.95 | $12.00 | $12.00 | 2,067,354 |
| 2020-10-06 | $12.75 | $13.00 | $11.81 | $12.00 | $12.00 | 3,383,513 |
| 2020-10-05 | $12.49 | $12.65 | $12.15 | $12.36 | $12.36 | 3,335,572 |
| 2020-10-02 | $12.00 | $12.97 | $11.96 | $12.39 | $12.39 | 3,407,524 |
| 2020-10-01 | $12.35 | $12.77 | $12.06 | $12.35 | $12.35 | 5,389,892 |
| 2020-09-30 | $11.81 | $12.50 | $11.75 | $12.16 | $12.16 | 1,929,003 |
| 2020-09-29 | $11.72 | $12.01 | $11.70 | $11.84 | $11.84 | 685,555 |
| 2020-09-28 | $12.00 | $12.00 | $11.66 | $11.84 | $11.84 | 579,742 |
| 2020-09-25 | $11.56 | $12.14 | $11.34 | $11.94 | $11.94 | 907,789 |
| 2020-09-24 | $11.10 | $11.69 | $10.50 | $11.57 | $11.57 | 2,342,651 |
| 2020-09-23 | $12.24 | $12.25 | $11.04 | $11.47 | $11.47 | 2,258,030 |
| 2020-09-22 | $12.75 | $12.75 | $12.10 | $12.14 | $12.14 | 1,448,416 |
| 2020-09-21 | $12.51 | $12.70 | $12.31 | $12.61 | $12.61 | 1,346,100 |
| 2020-09-18 | $12.85 | $13.10 | $12.51 | $12.85 | $12.85 | 1,112,256 |
| 2020-09-17 | $12.75 | $13.12 | $12.51 | $12.80 | $12.80 | 1,220,103 |
| 2020-09-16 | $12.45 | $13.15 | $12.45 | $12.88 | $12.88 | 2,248,689 |
| 2020-09-15 | $12.65 | $12.75 | $12.40 | $12.45 | $12.45 | 1,788,902 |
| 2020-09-14 | $12.30 | $12.69 | $12.20 | $12.22 | $12.22 | 2,344,939 |
| 2020-09-11 | $12.63 | $12.63 | $12.02 | $12.10 | $12.10 | 1,973,348 |
| 2020-09-10 | $13.25 | $13.25 | $12.24 | $12.36 | $12.36 | 3,308,409 |
| 2020-09-09 | $12.55 | $13.28 | $12.21 | $12.88 | $12.88 | 3,812,530 |
| 2020-09-08 | $12.15 | $12.60 | $12.05 | $12.30 | $12.30 | 2,460,266 |
| 2020-09-04 | $13.25 | $13.42 | $12.00 | $12.64 | $12.64 | 3,827,432 |
| 2020-09-03 | $13.12 | $13.77 | $12.80 | $13.14 | $13.14 | 7,003,400 |
| 2020-09-02 | $13.65 | $14.70 | $12.22 | $14.02 | $14.02 | 45,908,914 |
| 2020-09-01 | $10.84 | $11.62 | $10.74 | $11.00 | $11.00 | 568,437 |
| 2020-08-31 | $10.87 | $11.20 | $10.67 | $10.75 | $10.75 | 338,987 |
| 2020-08-28 | $10.87 | $10.88 | $10.65 | $10.74 | $10.74 | 254,003 |
| 2020-08-27 | $11.18 | $11.18 | $10.65 | $10.68 | $10.68 | 682,895 |
| 2020-08-26 | $11.00 | $11.39 | $10.70 | $10.87 | $10.87 | 395,743 |
| 2020-08-25 | $10.62 | $10.97 | $10.62 | $10.88 | $10.88 | 405,200 |
| 2020-08-24 | $10.60 | $10.74 | $10.52 | $10.71 | $10.71 | 240,770 |
| 2020-08-21 | $10.44 | $10.79 | $10.42 | $10.60 | $10.60 | 225,742 |
| 2020-08-20 | $10.37 | $10.58 | $10.37 | $10.55 | $10.55 | 155,508 |
| 2020-08-19 | $10.76 | $10.83 | $10.35 | $10.36 | $10.36 | 434,091 |
| 2020-08-18 | $10.80 | $10.92 | $10.66 | $10.69 | $10.69 | 332,793 |
| 2020-08-17 | $10.75 | $11.05 | $10.75 | $10.89 | $10.89 | 178,855 |
| 2020-08-14 | $11.05 | $11.15 | $10.79 | $10.87 | $10.87 | 125,864 |
| 2020-08-13 | $10.94 | $11.09 | $10.90 | $10.99 | $10.99 | 330,059 |
| 2020-08-12 | $10.65 | $11.10 | $10.65 | $10.90 | $10.90 | 1,117,156 |
| 2020-08-11 | $10.61 | $10.74 | $10.57 | $10.71 | $10.71 | 324,677 |
| 2020-08-10 | $10.60 | $10.75 | $10.51 | $10.74 | $10.74 | 157,027 |
| 2020-08-07 | $10.85 | $10.85 | $10.50 | $10.60 | $10.60 | 613,994 |
| 2020-08-06 | $10.80 | $10.80 | $10.55 | $10.79 | $10.79 | 168,592 |
| 2020-08-05 | $10.83 | $10.83 | $10.48 | $10.66 | $10.66 | 1,039,432 |
| 2020-08-04 | $10.67 | $10.85 | $10.52 | $10.65 | $10.65 | 472,623 |
| 2020-08-03 | $10.65 | $10.70 | $10.26 | $10.52 | $10.52 | 797,707 |
| 2020-07-31 | $10.99 | $11.14 | $10.48 | $10.59 | $10.59 | 897,373 |
| 2020-07-30 | $11.17 | $11.34 | $10.90 | $10.93 | $10.93 | 459,978 |
| 2020-07-29 | $11.40 | $11.50 | $11.17 | $11.25 | $11.25 | 337,605 |
| 2020-07-28 | $11.50 | $11.53 | $11.31 | $11.38 | $11.38 | 251,342 |
| 2020-07-27 | $11.77 | $11.78 | $11.27 | $11.44 | $11.44 | 301,719 |
| 2020-07-24 | $11.61 | $12.15 | $11.44 | $11.69 | $11.69 | 485,483 |
| 2020-07-23 | $12.11 | $12.30 | $11.65 | $11.75 | $11.75 | 471,148 |
| 2020-07-22 | $12.06 | $12.30 | $11.80 | $12.19 | $12.19 | 532,117 |
| 2020-07-21 | $11.60 | $12.33 | $11.48 | $12.20 | $12.20 | 1,271,639 |
| 2020-07-20 | $12.38 | $12.55 | $11.23 | $11.62 | $11.62 | 975,086 |
| 2020-07-17 | $12.20 | $12.85 | $11.86 | $12.30 | $12.30 | 3,118,200 |
| 2020-07-16 | $11.97 | $12.44 | $11.01 | $12.21 | $12.21 | 7,878,800 |
| 2020-07-15 | $10.93 | $11.13 | $10.81 | $10.99 | $10.99 | 138,000 |
| 2020-07-14 | $10.77 | $11.24 | $10.77 | $11.00 | $11.00 | 126,700 |
| 2020-07-13 | $11.74 | $11.74 | $10.57 | $11.06 | $11.06 | 521,800 |
| 2020-07-10 | $11.24 | $11.24 | $11.03 | $11.21 | $11.21 | 118,100 |
| 2020-07-09 | $11.38 | $11.39 | $10.95 | $11.22 | $11.22 | 292,800 |
| 2020-07-08 | $11.15 | $11.32 | $11.02 | $11.18 | $11.18 | 371,700 |
| 2020-07-07 | $11.50 | $11.60 | $10.92 | $11.15 | $11.15 | 545,300 |
| 2020-07-06 | $11.00 | $11.36 | $11.00 | $11.26 | $11.26 | 2,559,400 |
| 2020-07-02 | $10.96 | $11.00 | $10.87 | $10.90 | $10.90 | 283,500 |
| 2020-07-01 | $11.00 | $11.25 | $10.93 | $10.96 | $10.96 | 452,500 |
| 2020-06-30 | $10.80 | $10.98 | $10.75 | $10.98 | $10.98 | 517,400 |
| 2020-06-29 | $10.78 | $10.84 | $10.62 | $10.76 | $10.76 | 628,800 |
| 2020-06-26 | $10.73 | $10.86 | $10.50 | $10.65 | $10.65 | 596,959 |
| 2020-06-25 | $10.50 | $10.85 | $10.44 | $10.75 | $10.75 | 559,750 |
| 2020-06-24 | $10.57 | $10.60 | $10.37 | $10.50 | $10.50 | 400,048 |
| 2020-06-23 | $10.55 | $10.60 | $10.35 | $10.57 | $10.57 | 359,813 |
| 2020-06-22 | $10.69 | $10.69 | $10.40 | $10.47 | $10.47 | 636,435 |
| 2020-06-19 | $10.55 | $10.60 | $10.43 | $10.53 | $10.53 | 570,558 |
| 2020-06-18 | $10.60 | $10.72 | $10.48 | $10.51 | $10.51 | 266,317 |
| 2020-06-17 | $10.59 | $10.61 | $10.40 | $10.56 | $10.56 | 373,367 |
| 2020-06-16 | $10.59 | $10.59 | $10.30 | $10.49 | $10.49 | 464,504 |
| 2020-06-15 | $10.51 | $10.60 | $10.38 | $10.50 | $10.50 | 71,288 |
| 2020-06-12 | $10.57 | $10.59 | $10.30 | $10.45 | $10.45 | 74,964 |
| 2020-06-11 | $10.50 | $10.58 | $10.30 | $10.40 | $10.40 | 397,196 |
| 2020-06-10 | $10.53 | $10.90 | $10.11 | $10.50 | $10.50 | 1,065,787 |
| 2020-06-09 | $10.40 | $10.42 | $10.17 | $10.29 | $10.29 | 1,057,976 |
| 2020-06-08 | $10.24 | $10.45 | $10.06 | $10.24 | $10.24 | 386,696 |
| 2020-06-05 | $10.33 | $10.43 | $10.05 | $10.25 | $10.25 | 310,217 |
| 2020-06-04 | $10.29 | $10.30 | $10.22 | $10.25 | $10.25 | 72,515 |
| 2020-06-03 | $10.27 | $10.30 | $10.21 | $10.25 | $10.25 | 70,648 |
| 2020-06-02 | $10.20 | $10.27 | $10.20 | $10.25 | $10.25 | 101,423 |
| 2020-06-01 | $10.37 | $10.37 | $10.15 | $10.25 | $10.25 | 82,050 |
| 2020-05-29 | $10.15 | $10.49 | $10.15 | $10.25 | $10.25 | 307,100 |
| 2020-05-28 | $10.18 | $10.30 | $10.15 | $10.20 | $10.20 | 67,877 |
| 2020-05-27 | $10.13 | $10.21 | $10.06 | $10.21 | $10.21 | 56,442 |
| 2020-05-26 | $10.27 | $10.27 | $10.18 | $10.20 | $10.20 | 68,508 |
| 2020-05-22 | $10.25 | $10.29 | $10.20 | $10.26 | $10.26 | 34,663 |
| 2020-05-21 | $10.25 | $10.40 | $10.21 | $10.25 | $10.25 | 285,436 |
| 2020-05-20 | $10.22 | $10.29 | $10.08 | $10.25 | $10.25 | 199,387 |
| 2020-05-19 | $10.22 | $10.25 | $10.00 | $10.20 | $10.20 | 170,181 |
| 2020-05-18 | $10.17 | $10.33 | $10.15 | $10.20 | $10.20 | 1,122,958 |
| 2020-05-15 | $10.24 | $10.25 | $10.18 | $10.19 | $10.19 | 192,508 |
| 2020-05-14 | $10.68 | $10.68 | $10.14 | $10.17 | $10.17 | 303,741 |
| 2020-05-13 | $10.40 | $10.40 | $10.07 | $10.15 | $10.15 | 238,113 |
| 2020-05-12 | $10.59 | $10.59 | $9.97 | $10.05 | $10.05 | 110,740 |
| 2020-05-11 | $10.10 | $10.10 | $9.95 | $9.95 | $9.95 | 721,489 |
| 2020-05-08 | $9.85 | $10.00 | $9.85 | $10.00 | $10.00 | 349,667 |
| 2020-05-07 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 156,626 |
| 2020-05-06 | $10.04 | $10.04 | $9.86 | $9.86 | $9.86 | 1,611 |
| 2020-05-05 | $9.88 | $9.88 | $9.84 | $9.84 | $9.84 | 789,667 |
| 2020-05-04 | $9.88 | $9.88 | $9.83 | $9.84 | $9.84 | 213,481 |
| 2020-05-01 | $9.90 | $9.90 | $9.83 | $9.85 | $9.85 | 255,938 |
| 2020-04-30 | $9.90 | $9.90 | $9.85 | $9.85 | $9.85 | 83,005 |
| 2020-04-29 | $9.90 | $9.97 | $9.90 | $9.90 | $9.90 | 9,164 |
| 2020-04-28 | $9.93 | $9.96 | $9.81 | $9.90 | $9.90 | 1,229,853 |
| 2020-04-27 | $9.95 | $9.95 | $9.86 | $9.90 | $9.90 | 176,099 |
Skillz Inc - Class A (SKLZ) News Headlines
Recent Skillz Inc - Class A (SKLZ) News
Similar Companies to Skillz Inc - Class A (SKLZ) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |