SelectQuote Inc (SLQT) Exchange: NYSE
Data as of May 2, 2025
$3.20 ($-0.02) -0.62%
SelectQuote Inc - Daily Information
Click for more stock information on SelectQuote Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $3.10 |
| Previous Close | $3.20 |
| High | $3.22 |
| Low | $2.98 |
| Adjusted Open | $3.10 |
| Previous Adjusted Close | $3.20 |
| Adjusted High | $3.22 |
| Adjusted Low | $2.98 |
About SelectQuote Inc (SLQT)
SelectQuote Inc is a publicly traded company that provides individuals and families across the United States with access to life, health, and Medicare insurance plans. Its tailored plans provide customers with the most competitive options from highly rated insurance carriers. SelectQuote is the nationâs largest independent term-life sales agency, having sold more than $19 billion of life insurance since its inception in 1985. Through its technology-enabled service, the company has become the leading provider of direct-to-consumer term life advice, providing customers with immediate coverage for their families after underwriting is complete. SelectQuote also partners with local agents and agencies, who assist customers through the life insurance journey. With operations in every US state and Puerto Rico, the SelectQuote network offers customers the ability to find the best coverage at the most affordable cost and offers a variety of products to meet their specific needs.
Invest in SelectQuote Inc (SLQT)
Historical Stock Data for SelectQuote Inc (SLQT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $3.10 | $3.22 | $2.98 | $3.20 | $3.20 | 1,555,293 |
| 2025-04-03 | $3.29 | $3.40 | $3.08 | $3.22 | $3.22 | 1,484,482 |
| 2025-04-02 | $3.33 | $3.55 | $3.32 | $3.52 | $3.52 | 666,274 |
| 2025-04-01 | $3.33 | $3.56 | $3.26 | $3.42 | $3.42 | 1,005,804 |
| 2025-03-31 | $3.31 | $3.39 | $3.26 | $3.34 | $3.34 | 841,050 |
| 2025-03-28 | $3.51 | $3.57 | $3.34 | $3.40 | $3.40 | 798,718 |
| 2025-03-27 | $3.64 | $3.67 | $3.50 | $3.55 | $3.55 | 594,668 |
| 2025-03-26 | $3.80 | $3.85 | $3.56 | $3.64 | $3.64 | 757,271 |
| 2025-03-25 | $3.86 | $3.92 | $3.77 | $3.78 | $3.78 | 618,155 |
| 2025-03-24 | $3.91 | $3.97 | $3.81 | $3.85 | $3.85 | 622,245 |
| 2025-03-21 | $3.73 | $3.80 | $3.67 | $3.79 | $3.79 | 1,396,119 |
| 2025-03-20 | $3.67 | $3.89 | $3.65 | $3.81 | $3.81 | 975,328 |
| 2025-03-19 | $3.56 | $3.65 | $3.46 | $3.61 | $3.61 | 721,229 |
| 2025-03-18 | $3.57 | $3.75 | $3.51 | $3.52 | $3.52 | 1,347,124 |
| 2025-03-17 | $3.66 | $3.69 | $3.57 | $3.60 | $3.60 | 875,844 |
| 2025-03-14 | $3.57 | $3.66 | $3.54 | $3.64 | $3.64 | 1,026,162 |
| 2025-03-13 | $3.63 | $3.65 | $3.42 | $3.46 | $3.46 | 916,481 |
| 2025-03-12 | $3.54 | $3.69 | $3.40 | $3.62 | $3.62 | 1,659,051 |
| 2025-03-11 | $3.37 | $3.52 | $3.36 | $3.45 | $3.45 | 1,509,929 |
| 2025-03-10 | $3.41 | $3.46 | $3.26 | $3.35 | $3.35 | 1,805,206 |
| 2025-03-07 | $3.56 | $3.60 | $3.32 | $3.53 | $3.53 | 1,744,457 |
| 2025-03-06 | $3.86 | $3.89 | $3.58 | $3.60 | $3.60 | 1,263,349 |
| 2025-03-05 | $4.03 | $4.19 | $3.94 | $3.98 | $3.98 | 1,360,907 |
| 2025-03-04 | $4.11 | $4.15 | $3.86 | $4.02 | $4.02 | 1,961,955 |
| 2025-03-03 | $4.70 | $4.74 | $4.24 | $4.27 | $4.27 | 1,851,192 |
| 2025-02-28 | $4.53 | $4.69 | $4.51 | $4.56 | $4.56 | 3,499,029 |
| 2025-02-27 | $4.62 | $4.88 | $4.60 | $4.63 | $4.63 | 2,068,863 |
| 2025-02-26 | $4.17 | $4.65 | $4.17 | $4.59 | $4.59 | 1,890,467 |
| 2025-02-25 | $4.29 | $4.40 | $4.13 | $4.31 | $4.31 | 1,616,233 |
| 2025-02-24 | $4.60 | $4.67 | $4.28 | $4.36 | $4.36 | 2,216,554 |
| 2025-02-21 | $5.45 | $5.48 | $4.56 | $4.57 | $4.57 | 3,540,393 |
| 2025-02-20 | $5.71 | $5.79 | $5.36 | $5.49 | $5.49 | 2,093,148 |
| 2025-02-19 | $5.95 | $6.04 | $5.71 | $5.82 | $5.82 | 1,824,174 |
| 2025-02-18 | $6.04 | $6.21 | $5.83 | $6.05 | $6.05 | 2,412,657 |
| 2025-02-14 | $5.92 | $6.15 | $5.73 | $6.00 | $6.00 | 2,237,180 |
| 2025-02-13 | $5.57 | $6.03 | $5.40 | $5.91 | $5.91 | 2,329,546 |
| 2025-02-12 | $5.41 | $5.91 | $5.30 | $5.63 | $5.63 | 4,227,725 |
| 2025-02-11 | $5.64 | $6.86 | $5.25 | $5.73 | $5.73 | 29,714,801 |
| 2025-02-10 | $4.49 | $4.60 | $4.37 | $4.38 | $4.38 | 4,615,773 |
| 2025-02-07 | $4.46 | $4.55 | $4.33 | $4.38 | $4.38 | 1,042,501 |
| 2025-02-06 | $4.54 | $4.58 | $4.40 | $4.50 | $4.50 | 652,287 |
| 2025-02-05 | $4.38 | $4.61 | $4.36 | $4.50 | $4.50 | 689,728 |
| 2025-02-04 | $4.11 | $4.47 | $4.11 | $4.37 | $4.37 | 1,220,286 |
| 2025-02-03 | $4.10 | $4.20 | $4.07 | $4.10 | $4.10 | 592,336 |
| 2025-01-31 | $4.51 | $4.54 | $4.28 | $4.31 | $4.31 | 657,309 |
| 2025-01-30 | $4.39 | $4.60 | $4.36 | $4.48 | $4.48 | 643,796 |
| 2025-01-29 | $4.37 | $4.45 | $4.21 | $4.34 | $4.34 | 744,991 |
| 2025-01-28 | $4.29 | $4.45 | $4.24 | $4.40 | $4.40 | 636,072 |
| 2025-01-27 | $4.35 | $4.54 | $4.19 | $4.29 | $4.29 | 1,107,612 |
| 2025-01-24 | $4.39 | $4.64 | $4.36 | $4.47 | $4.47 | 1,185,541 |
| 2025-01-23 | $4.41 | $4.55 | $4.33 | $4.46 | $4.46 | 783,259 |
| 2025-01-22 | $4.39 | $4.51 | $4.21 | $4.48 | $4.48 | 1,247,993 |
| 2025-01-21 | $4.25 | $4.62 | $4.23 | $4.43 | $4.43 | 2,058,849 |
| 2025-01-17 | $4.18 | $4.26 | $4.10 | $4.24 | $4.24 | 826,203 |
| 2025-01-16 | $3.82 | $4.39 | $3.76 | $4.16 | $4.16 | 1,687,835 |
| 2025-01-15 | $3.82 | $3.88 | $3.74 | $3.86 | $3.86 | 697,785 |
| 2025-01-14 | $3.89 | $3.95 | $3.58 | $3.65 | $3.65 | 1,071,956 |
| 2025-01-13 | $4.01 | $4.10 | $3.78 | $3.84 | $3.84 | 1,313,413 |
| 2025-01-10 | $3.97 | $4.08 | $3.88 | $3.98 | $3.98 | 1,026,792 |
| 2025-01-08 | $4.13 | $4.30 | $4.05 | $4.10 | $4.10 | 1,124,215 |
| 2025-01-07 | $4.14 | $4.23 | $3.96 | $4.14 | $4.14 | 1,117,959 |
| 2025-01-06 | $4.15 | $4.55 | $4.10 | $4.12 | $4.12 | 2,170,093 |
| 2025-01-03 | $3.90 | $4.14 | $3.90 | $4.14 | $4.14 | 1,925,839 |
| 2025-01-02 | $3.77 | $3.89 | $3.49 | $3.87 | $3.87 | 1,325,719 |
| 2024-12-31 | $3.87 | $3.90 | $3.61 | $3.72 | $3.72 | 1,104,905 |
| 2024-12-30 | $3.60 | $3.98 | $3.48 | $3.83 | $3.83 | 1,983,476 |
| 2024-12-27 | $3.57 | $3.71 | $3.49 | $3.68 | $3.68 | 1,719,028 |
| 2024-12-26 | $3.31 | $3.64 | $3.30 | $3.63 | $3.63 | 837,561 |
| 2024-12-24 | $3.13 | $3.31 | $3.05 | $3.31 | $3.31 | 375,455 |
| 2024-12-23 | $3.00 | $3.23 | $2.95 | $3.12 | $3.12 | 1,023,708 |
| 2024-12-20 | $2.91 | $3.23 | $2.89 | $3.03 | $3.03 | 1,608,829 |
| 2024-12-19 | $3.23 | $3.27 | $2.98 | $3.00 | $3.00 | 1,149,045 |
| 2024-12-18 | $3.33 | $3.60 | $3.11 | $3.12 | $3.12 | 1,772,394 |
| 2024-12-17 | $3.00 | $3.60 | $3.00 | $3.35 | $3.35 | 3,360,014 |
| 2024-12-16 | $2.77 | $2.84 | $2.76 | $2.76 | $2.76 | 372,005 |
| 2024-12-13 | $2.77 | $2.81 | $2.69 | $2.78 | $2.78 | 345,820 |
| 2024-12-12 | $2.92 | $2.93 | $2.77 | $2.79 | $2.79 | 497,618 |
| 2024-12-11 | $2.85 | $2.96 | $2.79 | $2.92 | $2.92 | 696,889 |
| 2024-12-10 | $2.90 | $2.92 | $2.81 | $2.81 | $2.81 | 438,871 |
| 2024-12-09 | $3.02 | $3.07 | $2.92 | $2.92 | $2.92 | 359,713 |
| 2024-12-06 | $2.93 | $3.06 | $2.86 | $2.99 | $2.99 | 968,507 |
| 2024-12-05 | $2.99 | $3.03 | $2.90 | $2.90 | $2.90 | 617,049 |
| 2024-12-04 | $2.90 | $2.99 | $2.87 | $2.98 | $2.98 | 509,288 |
| 2024-12-03 | $2.98 | $3.03 | $2.86 | $2.89 | $2.89 | 656,509 |
| 2024-12-02 | $2.99 | $3.08 | $2.98 | $3.01 | $3.01 | 627,746 |
| 2024-11-29 | $2.94 | $3.10 | $2.91 | $2.99 | $2.99 | 494,420 |
| 2024-11-27 | $2.86 | $2.96 | $2.86 | $2.90 | $2.90 | 439,160 |
| 2024-11-26 | $2.94 | $2.98 | $2.80 | $2.82 | $2.82 | 582,598 |
| 2024-11-25 | $2.97 | $3.03 | $2.88 | $2.98 | $2.98 | 803,091 |
| 2024-11-22 | $2.63 | $2.92 | $2.63 | $2.86 | $2.86 | 1,169,143 |
| 2024-11-21 | $2.59 | $2.72 | $2.56 | $2.61 | $2.61 | 813,353 |
| 2024-11-20 | $2.53 | $2.57 | $2.45 | $2.55 | $2.55 | 581,303 |
| 2024-11-19 | $2.42 | $2.54 | $2.42 | $2.52 | $2.52 | 563,135 |
| 2024-11-18 | $2.47 | $2.52 | $2.43 | $2.47 | $2.47 | 620,411 |
| 2024-11-15 | $2.50 | $2.57 | $2.43 | $2.45 | $2.45 | 586,435 |
| 2024-11-14 | $2.55 | $2.57 | $2.44 | $2.52 | $2.52 | 1,406,447 |
| 2024-11-13 | $2.50 | $2.65 | $2.50 | $2.55 | $2.55 | 1,281,985 |
| 2024-11-12 | $2.42 | $2.53 | $2.40 | $2.47 | $2.47 | 1,229,581 |
| 2024-11-11 | $2.43 | $2.46 | $2.36 | $2.45 | $2.45 | 876,076 |
| 2024-11-08 | $2.26 | $2.41 | $2.25 | $2.38 | $2.38 | 917,744 |
| 2024-11-07 | $2.32 | $2.37 | $2.22 | $2.26 | $2.26 | 1,076,355 |
| 2024-11-06 | $2.33 | $2.42 | $2.21 | $2.34 | $2.34 | 2,462,788 |
| 2024-11-05 | $2.02 | $2.30 | $2.01 | $2.18 | $2.18 | 1,831,616 |
| 2024-11-04 | $2.12 | $2.27 | $1.92 | $2.03 | $2.03 | 2,270,292 |
| 2024-11-01 | $2.01 | $2.13 | $1.99 | $2.04 | $2.04 | 1,136,002 |
| 2024-10-31 | $1.99 | $2.06 | $1.95 | $2.00 | $2.00 | 915,807 |
| 2024-10-30 | $1.99 | $2.03 | $1.95 | $2.00 | $2.00 | 857,517 |
| 2024-10-29 | $2.01 | $2.04 | $1.96 | $2.01 | $2.01 | 800,529 |
| 2024-10-28 | $1.99 | $2.09 | $1.99 | $2.03 | $2.03 | 1,004,270 |
| 2024-10-25 | $1.92 | $2.03 | $1.91 | $2.00 | $2.00 | 1,035,611 |
| 2024-10-24 | $1.85 | $1.91 | $1.82 | $1.90 | $1.90 | 1,098,573 |
| 2024-10-23 | $1.90 | $1.92 | $1.83 | $1.84 | $1.84 | 1,067,383 |
| 2024-10-22 | $1.95 | $1.96 | $1.90 | $1.92 | $1.92 | 723,788 |
| 2024-10-21 | $2.00 | $2.05 | $1.92 | $1.96 | $1.96 | 1,390,371 |
| 2024-10-18 | $2.11 | $2.18 | $1.93 | $1.99 | $1.99 | 1,708,161 |
| 2024-10-17 | $2.65 | $2.78 | $1.95 | $2.10 | $2.10 | 6,718,219 |
| 2024-10-16 | $2.18 | $2.31 | $2.18 | $2.25 | $2.25 | 840,468 |
| 2024-10-15 | $2.20 | $2.22 | $2.14 | $2.16 | $2.16 | 737,688 |
| 2024-10-14 | $2.24 | $2.25 | $2.15 | $2.18 | $2.18 | 636,845 |
| 2024-10-11 | $2.13 | $2.25 | $2.10 | $2.24 | $2.24 | 623,120 |
| 2024-10-10 | $2.12 | $2.18 | $2.09 | $2.13 | $2.13 | 546,669 |
| 2024-10-09 | $2.11 | $2.25 | $2.08 | $2.17 | $2.17 | 771,393 |
| 2024-10-08 | $2.08 | $2.22 | $2.07 | $2.11 | $2.11 | 1,326,039 |
| 2024-10-07 | $2.12 | $2.12 | $2.00 | $2.09 | $2.09 | 1,152,248 |
| 2024-10-04 | $2.12 | $2.17 | $2.07 | $2.12 | $2.12 | 850,710 |
| 2024-10-03 | $2.04 | $2.09 | $2.02 | $2.07 | $2.07 | 782,927 |
| 2024-10-02 | $2.01 | $2.12 | $2.00 | $2.08 | $2.08 | 1,113,296 |
| 2024-10-01 | $2.14 | $2.16 | $2.00 | $2.02 | $2.02 | 1,169,514 |
| 2024-09-30 | $1.98 | $2.29 | $1.98 | $2.17 | $2.17 | 3,019,952 |
| 2024-09-27 | $1.98 | $1.98 | $1.90 | $1.92 | $1.92 | 695,950 |
| 2024-09-26 | $1.98 | $2.01 | $1.92 | $1.94 | $1.94 | 905,236 |
| 2024-09-25 | $2.07 | $2.08 | $1.93 | $1.95 | $1.95 | 830,849 |
| 2024-09-24 | $2.02 | $2.08 | $1.96 | $2.06 | $2.06 | 955,045 |
| 2024-09-23 | $2.00 | $2.02 | $1.89 | $1.98 | $1.98 | 1,393,269 |
| 2024-09-20 | $1.98 | $2.01 | $1.91 | $1.98 | $1.98 | 1,964,752 |
| 2024-09-19 | $2.10 | $2.10 | $1.92 | $2.00 | $2.00 | 1,752,460 |
| 2024-09-18 | $2.04 | $2.16 | $1.98 | $1.99 | $1.99 | 2,863,541 |
| 2024-09-17 | $1.88 | $2.10 | $1.76 | $2.07 | $2.07 | 4,153,642 |
| 2024-09-16 | $2.08 | $2.08 | $1.79 | $1.83 | $1.83 | 4,906,661 |
| 2024-09-13 | $2.54 | $2.68 | $1.92 | $2.02 | $2.02 | 12,895,296 |
| 2024-09-12 | $3.55 | $3.66 | $3.40 | $3.59 | $3.59 | 1,256,247 |
| 2024-09-11 | $3.40 | $3.61 | $3.37 | $3.51 | $3.51 | 1,074,334 |
| 2024-09-10 | $3.28 | $3.48 | $3.23 | $3.45 | $3.45 | 885,558 |
| 2024-09-09 | $3.26 | $3.39 | $3.21 | $3.24 | $3.24 | 694,119 |
| 2024-09-06 | $3.46 | $3.48 | $3.25 | $3.27 | $3.27 | 665,430 |
| 2024-09-05 | $3.65 | $3.71 | $3.35 | $3.45 | $3.45 | 910,733 |
| 2024-09-04 | $3.69 | $3.82 | $3.63 | $3.65 | $3.65 | 723,474 |
| 2024-09-03 | $3.99 | $4.05 | $3.59 | $3.68 | $3.68 | 955,512 |
| 2024-08-30 | $4.13 | $4.20 | $3.93 | $4.08 | $4.08 | 645,367 |
| 2024-08-29 | $3.96 | $4.12 | $3.92 | $4.11 | $4.11 | 798,866 |
| 2024-08-28 | $4.06 | $4.16 | $3.90 | $3.92 | $3.92 | 793,230 |
| 2024-08-27 | $4.06 | $4.34 | $4.05 | $4.11 | $4.11 | 1,382,998 |
| 2024-08-26 | $3.80 | $4.17 | $3.71 | $4.16 | $4.16 | 1,338,217 |
| 2024-08-23 | $3.55 | $4.02 | $3.49 | $3.79 | $3.79 | 1,957,904 |
| 2024-08-22 | $3.41 | $3.59 | $3.40 | $3.46 | $3.46 | 701,477 |
| 2024-08-21 | $3.37 | $3.43 | $3.29 | $3.43 | $3.43 | 706,967 |
| 2024-08-20 | $3.63 | $3.64 | $3.35 | $3.35 | $3.35 | 714,750 |
| 2024-08-19 | $3.54 | $3.75 | $3.54 | $3.66 | $3.66 | 675,149 |
| 2024-08-16 | $3.41 | $3.54 | $3.36 | $3.52 | $3.52 | 620,810 |
| 2024-08-15 | $3.45 | $3.48 | $3.31 | $3.43 | $3.43 | 791,398 |
| 2024-08-14 | $3.14 | $3.34 | $3.07 | $3.30 | $3.30 | 727,534 |
| 2024-08-13 | $3.03 | $3.16 | $2.93 | $3.13 | $3.13 | 1,207,844 |
| 2024-08-12 | $3.12 | $3.16 | $2.96 | $2.99 | $2.99 | 728,274 |
| 2024-08-09 | $3.08 | $3.28 | $3.04 | $3.13 | $3.13 | 1,020,635 |
| 2024-08-08 | $3.23 | $3.23 | $2.98 | $3.10 | $3.10 | 1,158,570 |
| 2024-08-07 | $3.43 | $3.45 | $3.12 | $3.14 | $3.14 | 910,069 |
| 2024-08-06 | $3.34 | $3.45 | $3.25 | $3.33 | $3.33 | 1,187,379 |
| 2024-08-05 | $3.20 | $3.39 | $3.15 | $3.31 | $3.31 | 1,195,363 |
| 2024-08-02 | $3.76 | $3.80 | $3.59 | $3.67 | $3.67 | 1,189,434 |
| 2024-08-01 | $4.12 | $4.29 | $3.94 | $4.01 | $4.01 | 1,021,512 |
| 2024-07-31 | $4.12 | $4.30 | $4.06 | $4.09 | $4.09 | 1,083,832 |
| 2024-07-30 | $4.16 | $4.24 | $4.04 | $4.07 | $4.07 | 639,121 |
| 2024-07-29 | $4.17 | $4.21 | $3.97 | $4.09 | $4.09 | 1,580,306 |
| 2024-07-26 | $4.22 | $4.27 | $4.02 | $4.17 | $4.17 | 1,992,438 |
| 2024-07-25 | $3.86 | $4.22 | $3.76 | $4.09 | $4.09 | 1,322,832 |
| 2024-07-24 | $4.25 | $4.25 | $3.88 | $3.90 | $3.90 | 1,077,528 |
| 2024-07-23 | $4.21 | $4.46 | $4.13 | $4.32 | $4.32 | 2,700,771 |
| 2024-07-22 | $3.76 | $4.24 | $3.63 | $4.20 | $4.20 | 1,501,909 |
| 2024-07-19 | $3.59 | $3.77 | $3.52 | $3.70 | $3.70 | 807,723 |
| 2024-07-18 | $3.75 | $4.04 | $3.58 | $3.59 | $3.59 | 1,329,926 |
| 2024-07-17 | $3.61 | $3.77 | $3.55 | $3.73 | $3.73 | 1,186,740 |
| 2024-07-16 | $3.64 | $3.73 | $3.53 | $3.70 | $3.70 | 1,209,968 |
| 2024-07-15 | $3.67 | $3.69 | $3.47 | $3.55 | $3.55 | 1,038,805 |
| 2024-07-12 | $3.75 | $3.83 | $3.54 | $3.59 | $3.59 | 1,123,709 |
| 2024-07-11 | $3.36 | $3.73 | $3.32 | $3.71 | $3.71 | 2,005,250 |
| 2024-07-10 | $3.10 | $3.34 | $3.10 | $3.26 | $3.26 | 1,104,418 |
| 2024-07-09 | $2.88 | $3.12 | $2.82 | $3.10 | $3.10 | 1,072,635 |
| 2024-07-08 | $3.00 | $3.03 | $2.87 | $2.89 | $2.89 | 497,625 |
| 2024-07-05 | $3.06 | $3.08 | $2.93 | $2.96 | $2.96 | 632,321 |
| 2024-07-03 | $3.17 | $3.22 | $3.10 | $3.10 | $3.10 | 431,341 |
| 2024-07-02 | $3.03 | $3.17 | $2.97 | $3.15 | $3.15 | 975,620 |
| 2024-07-01 | $2.78 | $3.09 | $2.78 | $3.06 | $3.06 | 1,278,573 |
| 2024-06-28 | $2.77 | $2.78 | $2.66 | $2.76 | $2.76 | 1,592,208 |
| 2024-06-27 | $2.74 | $2.76 | $2.69 | $2.74 | $2.74 | 276,818 |
| 2024-06-26 | $2.61 | $2.74 | $2.61 | $2.71 | $2.71 | 689,695 |
| 2024-06-25 | $2.77 | $2.79 | $2.63 | $2.64 | $2.64 | 497,746 |
| 2024-06-24 | $2.80 | $2.81 | $2.63 | $2.77 | $2.77 | 662,273 |
| 2024-06-21 | $2.73 | $2.79 | $2.66 | $2.78 | $2.78 | 892,428 |
| 2024-06-20 | $2.75 | $2.81 | $2.69 | $2.76 | $2.76 | 308,590 |
| 2024-06-18 | $2.79 | $2.85 | $2.77 | $2.78 | $2.78 | 279,052 |
| 2024-06-17 | $2.72 | $2.80 | $2.69 | $2.80 | $2.80 | 413,486 |
| 2024-06-14 | $2.72 | $2.78 | $2.71 | $2.76 | $2.76 | 594,949 |
| 2024-06-13 | $2.86 | $2.88 | $2.77 | $2.77 | $2.77 | 313,697 |
| 2024-06-12 | $3.13 | $3.18 | $2.85 | $2.85 | $2.85 | 674,701 |
| 2024-06-11 | $2.83 | $3.06 | $2.79 | $3.04 | $3.04 | 733,819 |
| 2024-06-10 | $2.77 | $2.88 | $2.71 | $2.83 | $2.83 | 749,398 |
| 2024-06-07 | $2.94 | $3.01 | $2.78 | $2.83 | $2.83 | 774,329 |
| 2024-06-06 | $3.03 | $3.08 | $2.98 | $3.02 | $3.02 | 472,480 |
| 2024-06-05 | $3.15 | $3.19 | $2.96 | $3.05 | $3.05 | 558,398 |
| 2024-06-04 | $3.20 | $3.27 | $3.01 | $3.11 | $3.11 | 1,248,326 |
| 2024-06-03 | $3.17 | $3.36 | $3.16 | $3.26 | $3.26 | 1,099,649 |
| 2024-05-31 | $3.11 | $3.17 | $3.01 | $3.12 | $3.12 | 603,899 |
| 2024-05-30 | $2.93 | $3.11 | $2.92 | $3.07 | $3.07 | 703,748 |
| 2024-05-29 | $2.90 | $2.94 | $2.82 | $2.89 | $2.89 | 744,569 |
| 2024-05-28 | $3.05 | $3.22 | $2.98 | $2.99 | $2.99 | 1,018,107 |
| 2024-05-24 | $2.88 | $3.03 | $2.87 | $3.01 | $3.01 | 648,650 |
| 2024-05-23 | $2.97 | $3.00 | $2.82 | $2.89 | $2.89 | 875,763 |
| 2024-05-22 | $2.82 | $2.96 | $2.77 | $2.94 | $2.94 | 803,358 |
| 2024-05-21 | $2.75 | $2.86 | $2.69 | $2.79 | $2.79 | 684,828 |
| 2024-05-20 | $2.88 | $2.93 | $2.76 | $2.77 | $2.77 | 844,092 |
| 2024-05-17 | $3.05 | $3.08 | $2.86 | $2.88 | $2.88 | 948,643 |
| 2024-05-16 | $2.93 | $3.14 | $2.85 | $3.05 | $3.05 | 1,184,253 |
| 2024-05-15 | $2.85 | $2.95 | $2.74 | $2.94 | $2.94 | 1,414,647 |
| 2024-05-14 | $2.87 | $2.91 | $2.72 | $2.81 | $2.81 | 1,073,941 |
| 2024-05-13 | $2.79 | $2.90 | $2.72 | $2.80 | $2.80 | 976,353 |
| 2024-05-10 | $2.67 | $2.77 | $2.55 | $2.62 | $2.62 | 1,240,657 |
| 2024-05-09 | $2.91 | $3.06 | $2.58 | $2.59 | $2.59 | 2,182,172 |
| 2024-05-08 | $2.38 | $2.60 | $2.35 | $2.50 | $2.50 | 1,210,765 |
| 2024-05-07 | $2.31 | $2.47 | $2.29 | $2.43 | $2.43 | 1,102,871 |
| 2024-05-06 | $2.13 | $2.34 | $2.08 | $2.27 | $2.27 | 1,116,345 |
| 2024-05-03 | $1.83 | $2.06 | $1.82 | $2.04 | $2.04 | 1,799,839 |
| 2024-05-02 | $1.64 | $1.81 | $1.64 | $1.80 | $1.80 | 507,983 |
| 2024-05-01 | $1.53 | $1.67 | $1.48 | $1.61 | $1.61 | 654,475 |
| 2024-04-30 | $1.61 | $1.64 | $1.51 | $1.51 | $1.51 | 335,538 |
| 2024-04-29 | $1.60 | $1.70 | $1.57 | $1.64 | $1.64 | 776,938 |
| 2024-04-26 | $1.55 | $1.61 | $1.53 | $1.61 | $1.61 | 346,041 |
| 2024-04-25 | $1.60 | $1.60 | $1.52 | $1.55 | $1.55 | 292,755 |
| 2024-04-24 | $1.63 | $1.66 | $1.56 | $1.60 | $1.60 | 513,678 |
| 2024-04-23 | $1.65 | $1.70 | $1.64 | $1.66 | $1.66 | 360,982 |
| 2024-04-22 | $1.74 | $1.77 | $1.64 | $1.67 | $1.67 | 387,636 |
| 2024-04-19 | $1.68 | $1.74 | $1.68 | $1.72 | $1.72 | 444,740 |
| 2024-04-18 | $1.68 | $1.78 | $1.66 | $1.72 | $1.72 | 460,981 |
| 2024-04-17 | $1.71 | $1.72 | $1.65 | $1.67 | $1.67 | 331,369 |
| 2024-04-16 | $1.69 | $1.73 | $1.63 | $1.69 | $1.69 | 422,563 |
| 2024-04-15 | $1.74 | $1.75 | $1.62 | $1.65 | $1.65 | 511,699 |
| 2024-04-12 | $1.77 | $1.80 | $1.70 | $1.71 | $1.71 | 396,808 |
| 2024-04-11 | $1.81 | $1.83 | $1.73 | $1.79 | $1.79 | 348,523 |
| 2024-04-10 | $1.86 | $1.92 | $1.75 | $1.79 | $1.79 | 855,762 |
| 2024-04-09 | $2.01 | $2.02 | $1.91 | $1.92 | $1.92 | 352,146 |
| 2024-04-08 | $2.00 | $2.02 | $1.92 | $2.00 | $2.00 | 610,043 |
| 2024-04-05 | $1.94 | $2.05 | $1.85 | $1.98 | $1.98 | 677,684 |
| 2024-04-04 | $1.96 | $2.03 | $1.91 | $1.97 | $1.97 | 568,355 |
| 2024-04-03 | $1.84 | $1.94 | $1.83 | $1.89 | $1.89 | 518,876 |
| 2024-04-02 | $1.95 | $1.98 | $1.86 | $1.87 | $1.87 | 523,155 |
| 2024-04-01 | $2.02 | $2.05 | $1.89 | $2.00 | $2.00 | 1,138,432 |
| 2024-03-28 | $1.90 | $2.06 | $1.90 | $2.00 | $2.00 | 1,379,195 |
| 2024-03-27 | $1.76 | $1.94 | $1.76 | $1.92 | $1.92 | 900,138 |
| 2024-03-26 | $1.81 | $1.87 | $1.76 | $1.77 | $1.77 | 622,260 |
| 2024-03-25 | $1.71 | $1.88 | $1.71 | $1.81 | $1.81 | 461,882 |
| 2024-03-22 | $1.82 | $1.85 | $1.72 | $1.72 | $1.72 | 375,975 |
| 2024-03-21 | $1.89 | $1.91 | $1.80 | $1.84 | $1.84 | 674,246 |
| 2024-03-20 | $1.73 | $1.93 | $1.73 | $1.90 | $1.90 | 802,385 |
| 2024-03-19 | $1.59 | $1.78 | $1.59 | $1.74 | $1.74 | 617,530 |
| 2024-03-18 | $1.68 | $1.69 | $1.59 | $1.62 | $1.62 | 640,189 |
| 2024-03-15 | $1.65 | $1.72 | $1.60 | $1.65 | $1.65 | 1,052,585 |
| 2024-03-14 | $1.72 | $1.74 | $1.64 | $1.67 | $1.67 | 457,411 |
| 2024-03-13 | $1.80 | $1.84 | $1.73 | $1.74 | $1.74 | 587,670 |
| 2024-03-12 | $1.78 | $1.87 | $1.75 | $1.79 | $1.79 | 551,085 |
| 2024-03-11 | $1.79 | $1.85 | $1.78 | $1.79 | $1.79 | 403,171 |
| 2024-03-08 | $1.76 | $1.93 | $1.66 | $1.82 | $1.82 | 955,479 |
| 2024-03-07 | $1.88 | $1.89 | $1.76 | $1.76 | $1.76 | 360,522 |
| 2024-03-06 | $1.87 | $1.95 | $1.81 | $1.87 | $1.87 | 537,583 |
| 2024-03-05 | $1.83 | $1.91 | $1.77 | $1.82 | $1.82 | 1,018,613 |
| 2024-03-04 | $2.00 | $2.03 | $1.88 | $1.89 | $1.89 | 672,888 |
| 2024-03-01 | $2.02 | $2.07 | $1.91 | $2.01 | $2.01 | 1,281,171 |
| 2024-02-29 | $1.85 | $2.05 | $1.81 | $1.94 | $1.94 | 1,749,535 |
| 2024-02-28 | $1.72 | $1.81 | $1.70 | $1.78 | $1.78 | 490,007 |
| 2024-02-27 | $1.72 | $1.79 | $1.63 | $1.73 | $1.73 | 685,603 |
| 2024-02-26 | $1.61 | $1.75 | $1.55 | $1.66 | $1.66 | 964,509 |
| 2024-02-23 | $1.60 | $1.69 | $1.54 | $1.68 | $1.68 | 754,693 |
| 2024-02-22 | $1.62 | $1.66 | $1.56 | $1.60 | $1.60 | 553,498 |
| 2024-02-21 | $1.68 | $1.70 | $1.55 | $1.63 | $1.63 | 813,730 |
| 2024-02-20 | $1.68 | $1.73 | $1.59 | $1.69 | $1.69 | 972,177 |
| 2024-02-16 | $1.77 | $1.85 | $1.69 | $1.74 | $1.74 | 971,705 |
| 2024-02-15 | $1.70 | $1.84 | $1.63 | $1.82 | $1.82 | 1,135,948 |
| 2024-02-14 | $1.49 | $1.71 | $1.43 | $1.70 | $1.70 | 1,516,917 |
| 2024-02-13 | $1.47 | $1.54 | $1.42 | $1.49 | $1.49 | 1,127,022 |
| 2024-02-12 | $1.41 | $1.61 | $1.33 | $1.56 | $1.56 | 1,598,578 |
| 2024-02-09 | $1.21 | $1.43 | $1.18 | $1.43 | $1.43 | 1,555,583 |
| 2024-02-08 | $1.15 | $1.20 | $1.11 | $1.18 | $1.18 | 1,053,656 |
| 2024-02-07 | $1.22 | $1.24 | $1.08 | $1.12 | $1.12 | 1,898,869 |
| 2024-02-06 | $1.09 | $1.15 | $1.09 | $1.11 | $1.11 | 818,056 |
| 2024-02-05 | $1.11 | $1.12 | $1.08 | $1.08 | $1.08 | 435,705 |
| 2024-02-02 | $1.09 | $1.16 | $1.09 | $1.13 | $1.13 | 893,139 |
| 2024-02-01 | $1.14 | $1.16 | $1.08 | $1.11 | $1.11 | 765,020 |
| 2024-01-31 | $1.17 | $1.18 | $1.11 | $1.11 | $1.11 | 885,697 |
| 2024-01-30 | $1.16 | $1.18 | $1.14 | $1.16 | $1.16 | 349,347 |
| 2024-01-29 | $1.18 | $1.20 | $1.15 | $1.19 | $1.19 | 650,497 |
| 2024-01-26 | $1.11 | $1.27 | $1.11 | $1.18 | $1.18 | 1,097,647 |
| 2024-01-25 | $1.12 | $1.15 | $1.09 | $1.12 | $1.12 | 596,464 |
| 2024-01-24 | $1.16 | $1.18 | $1.10 | $1.10 | $1.10 | 542,402 |
| 2024-01-23 | $1.10 | $1.16 | $1.07 | $1.14 | $1.14 | 717,618 |
| 2024-01-22 | $1.07 | $1.10 | $1.05 | $1.07 | $1.07 | 1,208,784 |
| 2024-01-19 | $1.05 | $1.06 | $1.03 | $1.05 | $1.05 | 842,885 |
| 2024-01-18 | $1.19 | $1.20 | $1.03 | $1.03 | $1.03 | 1,302,853 |
| 2024-01-17 | $1.14 | $1.19 | $1.12 | $1.16 | $1.16 | 456,076 |
| 2024-01-16 | $1.21 | $1.21 | $1.14 | $1.15 | $1.15 | 680,701 |
| 2024-01-12 | $1.25 | $1.27 | $1.19 | $1.21 | $1.21 | 450,745 |
| 2024-01-11 | $1.29 | $1.29 | $1.22 | $1.23 | $1.23 | 363,344 |
| 2024-01-10 | $1.27 | $1.29 | $1.26 | $1.29 | $1.29 | 227,009 |
| 2024-01-09 | $1.30 | $1.34 | $1.28 | $1.28 | $1.28 | 314,873 |
| 2024-01-08 | $1.24 | $1.35 | $1.23 | $1.34 | $1.34 | 657,813 |
| 2024-01-05 | $1.25 | $1.26 | $1.21 | $1.21 | $1.21 | 585,328 |
| 2024-01-04 | $1.28 | $1.28 | $1.25 | $1.26 | $1.26 | 407,801 |
| 2024-01-03 | $1.34 | $1.37 | $1.27 | $1.28 | $1.28 | 434,931 |
| 2024-01-02 | $1.38 | $1.39 | $1.31 | $1.34 | $1.34 | 418,984 |
| 2023-12-29 | $1.43 | $1.43 | $1.35 | $1.37 | $1.37 | 416,192 |
| 2023-12-28 | $1.44 | $1.48 | $1.40 | $1.44 | $1.44 | 310,687 |
| 2023-12-27 | $1.50 | $1.53 | $1.45 | $1.47 | $1.47 | 265,246 |
| 2023-12-26 | $1.51 | $1.53 | $1.46 | $1.52 | $1.52 | 361,439 |
| 2023-12-22 | $1.55 | $1.55 | $1.47 | $1.52 | $1.52 | 307,053 |
| 2023-12-21 | $1.50 | $1.56 | $1.47 | $1.51 | $1.51 | 486,669 |
| 2023-12-20 | $1.50 | $1.58 | $1.45 | $1.48 | $1.48 | 774,919 |
| 2023-12-19 | $1.43 | $1.52 | $1.41 | $1.48 | $1.48 | 475,332 |
| 2023-12-18 | $1.40 | $1.49 | $1.37 | $1.45 | $1.45 | 363,986 |
| 2023-12-15 | $1.50 | $1.50 | $1.37 | $1.41 | $1.41 | 905,086 |
| 2023-12-14 | $1.48 | $1.57 | $1.45 | $1.47 | $1.47 | 619,439 |
| 2023-12-13 | $1.38 | $1.47 | $1.34 | $1.46 | $1.46 | 620,869 |
| 2023-12-12 | $1.35 | $1.40 | $1.33 | $1.36 | $1.36 | 317,215 |
| 2023-12-11 | $1.30 | $1.39 | $1.30 | $1.37 | $1.37 | 736,050 |
| 2023-12-08 | $1.30 | $1.35 | $1.27 | $1.31 | $1.31 | 342,596 |
| 2023-12-07 | $1.30 | $1.31 | $1.27 | $1.28 | $1.28 | 334,663 |
| 2023-12-06 | $1.30 | $1.34 | $1.29 | $1.29 | $1.29 | 238,519 |
| 2023-12-05 | $1.34 | $1.35 | $1.26 | $1.27 | $1.27 | 291,217 |
| 2023-12-04 | $1.27 | $1.37 | $1.27 | $1.34 | $1.34 | 514,380 |
| 2023-12-01 | $1.26 | $1.34 | $1.23 | $1.33 | $1.33 | 528,152 |
| 2023-11-30 | $1.29 | $1.30 | $1.25 | $1.26 | $1.26 | 290,083 |
| 2023-11-29 | $1.29 | $1.32 | $1.26 | $1.28 | $1.28 | 355,177 |
| 2023-11-28 | $1.29 | $1.31 | $1.23 | $1.25 | $1.25 | 526,073 |
| 2023-11-27 | $1.27 | $1.30 | $1.27 | $1.28 | $1.28 | 212,199 |
| 2023-11-24 | $1.25 | $1.31 | $1.25 | $1.27 | $1.27 | 208,570 |
| 2023-11-22 | $1.28 | $1.30 | $1.26 | $1.28 | $1.28 | 287,734 |
| 2023-11-21 | $1.24 | $1.28 | $1.24 | $1.27 | $1.27 | 316,944 |
| 2023-11-20 | $1.32 | $1.35 | $1.25 | $1.27 | $1.27 | 476,812 |
| 2023-11-17 | $1.28 | $1.33 | $1.26 | $1.31 | $1.31 | 373,533 |
| 2023-11-16 | $1.32 | $1.32 | $1.24 | $1.24 | $1.24 | 357,310 |
| 2023-11-15 | $1.33 | $1.38 | $1.32 | $1.32 | $1.32 | 374,086 |
| 2023-11-14 | $1.26 | $1.37 | $1.25 | $1.37 | $1.37 | 733,556 |
| 2023-11-13 | $1.22 | $1.26 | $1.22 | $1.24 | $1.24 | 159,962 |
| 2023-11-10 | $1.26 | $1.26 | $1.21 | $1.26 | $1.26 | 413,708 |
| 2023-11-09 | $1.29 | $1.37 | $1.21 | $1.22 | $1.22 | 1,394,006 |
| 2023-11-08 | $1.30 | $1.32 | $1.27 | $1.30 | $1.30 | 296,797 |
| 2023-11-07 | $1.28 | $1.33 | $1.26 | $1.30 | $1.30 | 511,842 |
| 2023-11-06 | $1.30 | $1.31 | $1.27 | $1.27 | $1.27 | 251,644 |
| 2023-11-03 | $1.47 | $1.55 | $1.27 | $1.32 | $1.32 | 2,151,812 |
| 2023-11-02 | $1.44 | $1.50 | $1.42 | $1.45 | $1.45 | 630,577 |
| 2023-11-01 | $1.32 | $1.41 | $1.28 | $1.38 | $1.38 | 559,973 |
| 2023-10-31 | $1.28 | $1.32 | $1.27 | $1.32 | $1.32 | 325,932 |
| 2023-10-30 | $1.25 | $1.33 | $1.24 | $1.30 | $1.30 | 530,731 |
| 2023-10-27 | $1.23 | $1.26 | $1.22 | $1.24 | $1.24 | 445,549 |
| 2023-10-26 | $1.19 | $1.26 | $1.19 | $1.21 | $1.21 | 468,242 |
| 2023-10-25 | $1.21 | $1.27 | $1.20 | $1.20 | $1.20 | 263,798 |
| 2023-10-24 | $1.19 | $1.25 | $1.19 | $1.20 | $1.20 | 369,423 |
| 2023-10-23 | $1.19 | $1.24 | $1.18 | $1.20 | $1.20 | 329,443 |
| 2023-10-20 | $1.26 | $1.28 | $1.21 | $1.21 | $1.21 | 442,504 |
| 2023-10-19 | $1.28 | $1.29 | $1.22 | $1.24 | $1.24 | 531,996 |
| 2023-10-18 | $1.31 | $1.32 | $1.24 | $1.26 | $1.26 | 406,848 |
| 2023-10-17 | $1.28 | $1.39 | $1.26 | $1.31 | $1.31 | 505,460 |
| 2023-10-16 | $1.25 | $1.28 | $1.23 | $1.27 | $1.27 | 316,228 |
| 2023-10-13 | $1.19 | $1.26 | $1.19 | $1.24 | $1.24 | 353,345 |
| 2023-10-12 | $1.20 | $1.21 | $1.16 | $1.20 | $1.20 | 446,948 |
| 2023-10-11 | $1.23 | $1.26 | $1.17 | $1.19 | $1.19 | 369,333 |
| 2023-10-10 | $1.19 | $1.27 | $1.19 | $1.22 | $1.22 | 463,828 |
| 2023-10-09 | $1.18 | $1.21 | $1.16 | $1.19 | $1.19 | 398,965 |
| 2023-10-06 | $1.15 | $1.26 | $1.15 | $1.21 | $1.21 | 497,975 |
| 2023-10-05 | $1.15 | $1.22 | $1.15 | $1.20 | $1.20 | 543,785 |
| 2023-10-04 | $1.15 | $1.21 | $1.13 | $1.19 | $1.19 | 367,079 |
| 2023-10-03 | $1.12 | $1.18 | $1.12 | $1.17 | $1.17 | 551,389 |
| 2023-10-02 | $1.19 | $1.19 | $1.14 | $1.17 | $1.17 | 531,702 |
| 2023-09-29 | $1.19 | $1.21 | $1.15 | $1.17 | $1.17 | 801,034 |
| 2023-09-28 | $1.20 | $1.21 | $1.16 | $1.18 | $1.18 | 421,759 |
| 2023-09-27 | $1.20 | $1.25 | $1.17 | $1.19 | $1.19 | 599,012 |
| 2023-09-26 | $1.15 | $1.29 | $1.15 | $1.19 | $1.19 | 633,874 |
| 2023-09-25 | $1.13 | $1.22 | $1.10 | $1.21 | $1.21 | 721,725 |
| 2023-09-22 | $1.27 | $1.29 | $1.13 | $1.15 | $1.15 | 1,094,060 |
| 2023-09-21 | $1.33 | $1.33 | $1.22 | $1.23 | $1.23 | 1,068,951 |
| 2023-09-20 | $1.21 | $1.48 | $1.20 | $1.35 | $1.35 | 2,424,493 |
| 2023-09-19 | $1.25 | $1.37 | $1.16 | $1.22 | $1.22 | 3,055,619 |
| 2023-09-18 | $1.23 | $1.23 | $1.12 | $1.13 | $1.13 | 900,928 |
| 2023-09-15 | $1.13 | $1.25 | $1.06 | $1.24 | $1.24 | 2,446,673 |
| 2023-09-14 | $1.13 | $1.22 | $1.12 | $1.14 | $1.14 | 1,274,293 |
| 2023-09-13 | $1.47 | $1.49 | $1.05 | $1.14 | $1.14 | 3,577,884 |
| 2023-09-12 | $1.34 | $1.41 | $1.30 | $1.36 | $1.36 | 1,513,138 |
| 2023-09-11 | $1.16 | $1.31 | $1.16 | $1.29 | $1.29 | 1,280,466 |
| 2023-09-08 | $1.16 | $1.18 | $1.14 | $1.15 | $1.15 | 275,101 |
| 2023-09-07 | $1.18 | $1.18 | $1.14 | $1.17 | $1.17 | 381,504 |
| 2023-09-06 | $1.14 | $1.19 | $1.10 | $1.17 | $1.17 | 1,069,403 |
| 2023-09-05 | $1.25 | $1.25 | $1.15 | $1.17 | $1.17 | 1,051,966 |
| 2023-09-01 | $1.30 | $1.31 | $1.22 | $1.24 | $1.24 | 900,358 |
| 2023-08-31 | $1.26 | $1.29 | $1.22 | $1.22 | $1.22 | 458,139 |
| 2023-08-30 | $1.32 | $1.32 | $1.25 | $1.28 | $1.28 | 395,300 |
| 2023-08-29 | $1.23 | $1.30 | $1.18 | $1.30 | $1.30 | 608,137 |
| 2023-08-28 | $1.27 | $1.28 | $1.22 | $1.22 | $1.22 | 557,399 |
| 2023-08-25 | $1.25 | $1.29 | $1.21 | $1.27 | $1.27 | 672,030 |
| 2023-08-24 | $1.31 | $1.32 | $1.19 | $1.26 | $1.26 | 782,784 |
| 2023-08-23 | $1.27 | $1.31 | $1.22 | $1.30 | $1.30 | 634,769 |
| 2023-08-22 | $1.35 | $1.37 | $1.25 | $1.28 | $1.28 | 751,017 |
| 2023-08-21 | $1.30 | $1.38 | $1.29 | $1.34 | $1.34 | 630,801 |
| 2023-08-18 | $1.35 | $1.40 | $1.27 | $1.32 | $1.32 | 608,299 |
| 2023-08-17 | $1.39 | $1.40 | $1.28 | $1.31 | $1.31 | 697,596 |
| 2023-08-16 | $1.40 | $1.44 | $1.35 | $1.39 | $1.39 | 827,072 |
| 2023-08-15 | $1.44 | $1.50 | $1.39 | $1.42 | $1.42 | 553,304 |
| 2023-08-14 | $1.62 | $1.63 | $1.48 | $1.52 | $1.52 | 541,355 |
| 2023-08-11 | $1.51 | $1.61 | $1.47 | $1.59 | $1.59 | 567,006 |
| 2023-08-10 | $1.65 | $1.66 | $1.53 | $1.54 | $1.54 | 610,767 |
| 2023-08-09 | $1.72 | $1.72 | $1.59 | $1.62 | $1.62 | 723,078 |
| 2023-08-08 | $1.74 | $1.80 | $1.70 | $1.72 | $1.72 | 457,667 |
| 2023-08-07 | $1.77 | $1.79 | $1.70 | $1.77 | $1.77 | 445,687 |
| 2023-08-04 | $1.86 | $1.86 | $1.71 | $1.72 | $1.72 | 589,438 |
| 2023-08-03 | $1.82 | $1.87 | $1.79 | $1.84 | $1.84 | 558,758 |
| 2023-08-02 | $1.84 | $1.91 | $1.81 | $1.82 | $1.82 | 896,378 |
| 2023-08-01 | $1.91 | $1.93 | $1.81 | $1.92 | $1.92 | 870,487 |
| 2023-07-31 | $1.85 | $1.92 | $1.80 | $1.89 | $1.89 | 1,088,263 |
| 2023-07-28 | $1.73 | $1.80 | $1.72 | $1.78 | $1.78 | 666,607 |
| 2023-07-27 | $1.83 | $1.83 | $1.68 | $1.70 | $1.70 | 647,002 |
| 2023-07-26 | $1.77 | $1.82 | $1.71 | $1.82 | $1.82 | 314,640 |
| 2023-07-25 | $1.83 | $1.83 | $1.77 | $1.77 | $1.77 | 350,703 |
| 2023-07-24 | $1.89 | $1.91 | $1.83 | $1.84 | $1.84 | 595,275 |
| 2023-07-21 | $1.83 | $1.91 | $1.82 | $1.89 | $1.89 | 625,184 |
| 2023-07-20 | $1.82 | $1.83 | $1.77 | $1.80 | $1.80 | 354,620 |
| 2023-07-19 | $1.76 | $1.84 | $1.75 | $1.82 | $1.82 | 663,906 |
| 2023-07-18 | $1.81 | $1.87 | $1.80 | $1.83 | $1.83 | 315,882 |
| 2023-07-17 | $1.83 | $1.85 | $1.79 | $1.83 | $1.83 | 531,994 |
| 2023-07-14 | $1.99 | $1.99 | $1.83 | $1.83 | $1.83 | 538,682 |
| 2023-07-13 | $1.90 | $1.99 | $1.88 | $1.98 | $1.98 | 771,637 |
| 2023-07-12 | $1.94 | $1.97 | $1.88 | $1.90 | $1.90 | 458,276 |
| 2023-07-11 | $1.83 | $1.93 | $1.76 | $1.93 | $1.93 | 592,486 |
| 2023-07-10 | $1.76 | $1.81 | $1.69 | $1.80 | $1.80 | 820,183 |
| 2023-07-07 | $1.80 | $1.88 | $1.79 | $1.81 | $1.81 | 811,274 |
| 2023-07-06 | $1.92 | $1.92 | $1.77 | $1.84 | $1.84 | 816,017 |
| 2023-07-05 | $2.05 | $2.06 | $1.93 | $1.94 | $1.94 | 876,536 |
| 2023-07-03 | $2.00 | $2.10 | $1.93 | $2.07 | $2.07 | 1,091,896 |
| 2023-06-30 | $1.88 | $1.97 | $1.88 | $1.95 | $1.95 | 881,118 |
| 2023-06-29 | $1.77 | $1.84 | $1.74 | $1.83 | $1.83 | 798,708 |
| 2023-06-28 | $1.72 | $1.76 | $1.66 | $1.75 | $1.75 | 808,546 |
| 2023-06-27 | $1.66 | $1.72 | $1.60 | $1.72 | $1.72 | 674,866 |
| 2023-06-26 | $1.75 | $1.77 | $1.60 | $1.66 | $1.66 | 1,049,755 |
| 2023-06-23 | $1.58 | $1.71 | $1.53 | $1.71 | $1.71 | 1,631,536 |
| 2023-06-22 | $1.65 | $1.65 | $1.55 | $1.61 | $1.61 | 496,787 |
| 2023-06-21 | $1.66 | $1.67 | $1.57 | $1.65 | $1.65 | 760,014 |
| 2023-06-20 | $1.67 | $1.71 | $1.64 | $1.68 | $1.68 | 499,965 |
| 2023-06-16 | $1.73 | $1.78 | $1.67 | $1.73 | $1.73 | 890,911 |
| 2023-06-15 | $1.66 | $1.74 | $1.62 | $1.69 | $1.69 | 874,368 |
| 2023-06-14 | $1.78 | $1.78 | $1.63 | $1.66 | $1.66 | 606,457 |
| 2023-06-13 | $1.80 | $1.83 | $1.70 | $1.73 | $1.73 | 967,789 |
| 2023-06-12 | $1.66 | $1.79 | $1.65 | $1.76 | $1.76 | 564,459 |
| 2023-06-09 | $1.76 | $1.77 | $1.66 | $1.68 | $1.68 | 549,441 |
| 2023-06-08 | $1.85 | $1.86 | $1.68 | $1.74 | $1.74 | 1,132,717 |
| 2023-06-07 | $1.95 | $2.08 | $1.80 | $1.86 | $1.86 | 1,380,622 |
| 2023-06-06 | $1.86 | $2.00 | $1.84 | $1.93 | $1.93 | 996,985 |
| 2023-06-05 | $1.86 | $2.00 | $1.84 | $1.92 | $1.92 | 1,116,132 |
| 2023-06-02 | $1.62 | $1.87 | $1.61 | $1.87 | $1.87 | 1,287,199 |
| 2023-06-01 | $1.58 | $1.66 | $1.54 | $1.58 | $1.58 | 795,989 |
| 2023-05-31 | $1.58 | $1.65 | $1.52 | $1.60 | $1.60 | 1,021,916 |
| 2023-05-30 | $1.82 | $1.84 | $1.57 | $1.59 | $1.59 | 1,518,881 |
| 2023-05-26 | $1.78 | $1.87 | $1.73 | $1.79 | $1.79 | 949,659 |
| 2023-05-25 | $1.87 | $1.87 | $1.70 | $1.80 | $1.80 | 941,557 |
| 2023-05-24 | $1.81 | $1.92 | $1.76 | $1.85 | $1.85 | 1,010,258 |
| 2023-05-23 | $1.88 | $2.00 | $1.75 | $1.84 | $1.84 | 1,832,021 |
| 2023-05-22 | $2.17 | $2.19 | $1.88 | $1.90 | $1.90 | 2,319,381 |
| 2023-05-19 | $2.07 | $2.40 | $2.07 | $2.15 | $2.15 | 4,260,468 |
| 2023-05-18 | $1.82 | $2.12 | $1.78 | $2.06 | $2.06 | 4,241,443 |
| 2023-05-17 | $1.47 | $1.95 | $1.46 | $1.87 | $1.87 | 7,072,867 |
| 2023-05-16 | $1.23 | $1.36 | $1.09 | $1.32 | $1.32 | 3,521,621 |
| 2023-05-15 | $1.45 | $1.51 | $1.14 | $1.20 | $1.20 | 3,120,047 |
| 2023-05-12 | $1.56 | $1.67 | $1.50 | $1.50 | $1.50 | 953,469 |
| 2023-05-11 | $1.68 | $1.85 | $1.50 | $1.60 | $1.60 | 2,471,775 |
| 2023-05-10 | $1.45 | $1.65 | $1.35 | $1.64 | $1.64 | 2,621,448 |
| 2023-05-09 | $1.44 | $1.55 | $1.33 | $1.44 | $1.44 | 1,536,979 |
| 2023-05-08 | $1.34 | $1.45 | $1.22 | $1.42 | $1.42 | 1,983,373 |
| 2023-05-05 | $1.11 | $1.44 | $1.10 | $1.35 | $1.35 | 3,219,702 |
| 2023-05-04 | $1.02 | $1.08 | $0.95 | $1.07 | $1.07 | 2,466,014 |
| 2023-05-03 | $1.01 | $1.11 | $1.01 | $1.02 | $1.02 | 1,503,490 |
| 2023-05-02 | $1.12 | $1.12 | $1.00 | $1.02 | $1.02 | 1,291,591 |
| 2023-05-01 | $1.02 | $1.16 | $1.01 | $1.16 | $1.16 | 1,183,968 |
| 2023-04-28 | $0.93 | $1.06 | $0.86 | $1.06 | $1.06 | 4,787,309 |
| 2023-04-27 | $1.02 | $1.13 | $0.93 | $1.09 | $1.09 | 3,334,736 |
| 2023-04-26 | $1.30 | $1.31 | $0.95 | $0.97 | $0.97 | 5,465,821 |
| 2023-04-25 | $1.77 | $1.77 | $1.27 | $1.34 | $1.34 | 3,246,861 |
| 2023-04-24 | $1.85 | $1.85 | $1.76 | $1.79 | $1.79 | 632,137 |
| 2023-04-21 | $1.94 | $1.94 | $1.84 | $1.87 | $1.87 | 402,744 |
| 2023-04-20 | $2.12 | $2.15 | $1.93 | $1.94 | $1.94 | 580,615 |
| 2023-04-19 | $1.96 | $2.11 | $1.93 | $2.11 | $2.11 | 649,906 |
| 2023-04-18 | $1.98 | $2.07 | $1.92 | $2.00 | $2.00 | 735,791 |
| 2023-04-17 | $1.83 | $1.99 | $1.78 | $1.97 | $1.97 | 723,262 |
| 2023-04-14 | $1.92 | $1.95 | $1.81 | $1.84 | $1.84 | 526,730 |
| 2023-04-13 | $1.83 | $1.95 | $1.80 | $1.93 | $1.93 | 661,522 |
| 2023-04-12 | $1.98 | $2.01 | $1.79 | $1.83 | $1.83 | 532,006 |
| 2023-04-11 | $1.94 | $2.06 | $1.88 | $1.95 | $1.95 | 784,960 |
| 2023-04-10 | $1.90 | $1.96 | $1.89 | $1.92 | $1.92 | 431,828 |
| 2023-04-06 | $1.89 | $1.99 | $1.87 | $1.92 | $1.92 | 419,026 |
| 2023-04-05 | $1.95 | $2.00 | $1.81 | $1.92 | $1.92 | 699,538 |
| 2023-04-04 | $2.13 | $2.17 | $1.90 | $1.93 | $1.93 | 706,305 |
| 2023-04-03 | $2.16 | $2.28 | $2.09 | $2.12 | $2.12 | 834,601 |
| 2023-03-31 | $2.11 | $2.26 | $2.08 | $2.17 | $2.17 | 1,465,998 |
| 2023-03-30 | $2.08 | $2.15 | $2.04 | $2.10 | $2.10 | 731,252 |
| 2023-03-29 | $1.97 | $2.11 | $1.90 | $2.07 | $2.07 | 1,027,343 |
| 2023-03-28 | $1.85 | $1.99 | $1.81 | $1.91 | $1.91 | 837,784 |
| 2023-03-27 | $1.83 | $1.92 | $1.78 | $1.86 | $1.86 | 739,736 |
| 2023-03-24 | $1.71 | $1.83 | $1.67 | $1.81 | $1.81 | 897,823 |
| 2023-03-23 | $1.82 | $1.88 | $1.70 | $1.77 | $1.77 | 850,762 |
| 2023-03-22 | $1.82 | $2.01 | $1.78 | $1.80 | $1.80 | 1,360,666 |
| 2023-03-21 | $1.64 | $1.90 | $1.63 | $1.86 | $1.86 | 1,949,141 |
| 2023-03-20 | $1.76 | $1.83 | $1.53 | $1.58 | $1.58 | 1,647,753 |
| 2023-03-17 | $1.97 | $2.00 | $1.76 | $1.76 | $1.76 | 2,056,558 |
| 2023-03-16 | $2.04 | $2.08 | $1.93 | $1.98 | $1.98 | 1,705,519 |
| 2023-03-15 | $2.00 | $2.10 | $1.95 | $2.06 | $2.06 | 1,186,729 |
| 2023-03-14 | $2.27 | $2.44 | $2.05 | $2.10 | $2.10 | 1,433,872 |
| 2023-03-13 | $2.13 | $2.25 | $2.05 | $2.17 | $2.17 | 1,447,484 |
| 2023-03-10 | $2.39 | $2.39 | $2.12 | $2.21 | $2.21 | 1,536,773 |
| 2023-03-09 | $2.69 | $2.72 | $2.39 | $2.42 | $2.42 | 1,678,622 |
| 2023-03-08 | $2.73 | $2.76 | $2.49 | $2.67 | $2.67 | 1,803,661 |
| 2023-03-07 | $2.65 | $2.90 | $2.64 | $2.72 | $2.72 | 1,622,987 |
| 2023-03-06 | $2.77 | $2.94 | $2.61 | $2.65 | $2.65 | 1,636,751 |
| 2023-03-03 | $2.51 | $2.78 | $2.46 | $2.77 | $2.77 | 1,881,771 |
| 2023-03-02 | $2.46 | $2.67 | $2.44 | $2.52 | $2.52 | 2,006,863 |
| 2023-03-01 | $2.34 | $2.50 | $2.21 | $2.49 | $2.49 | 1,715,526 |
| 2023-02-28 | $2.40 | $2.43 | $2.28 | $2.34 | $2.34 | 1,575,108 |
| 2023-02-27 | $2.55 | $2.55 | $2.18 | $2.39 | $2.39 | 2,297,725 |
| 2023-02-24 | $2.40 | $2.56 | $2.33 | $2.43 | $2.43 | 2,614,000 |
| 2023-02-23 | $2.21 | $2.62 | $2.21 | $2.54 | $2.54 | 3,957,211 |
| 2023-02-22 | $2.00 | $2.28 | $1.99 | $2.21 | $2.21 | 1,985,016 |
| 2023-02-21 | $2.04 | $2.07 | $1.93 | $1.99 | $1.99 | 1,423,926 |
| 2023-02-17 | $2.26 | $2.38 | $2.02 | $2.06 | $2.06 | 1,460,268 |
| 2023-02-16 | $2.27 | $2.39 | $2.18 | $2.25 | $2.25 | 2,286,214 |
| 2023-02-15 | $2.00 | $2.45 | $2.00 | $2.35 | $2.35 | 4,848,156 |
| 2023-02-14 | $2.02 | $2.12 | $1.91 | $2.08 | $2.08 | 2,733,020 |
| 2023-02-13 | $1.93 | $2.33 | $1.93 | $2.06 | $2.06 | 6,937,885 |
| 2023-02-10 | $1.89 | $2.09 | $1.71 | $1.97 | $1.97 | 6,513,503 |
| 2023-02-09 | $1.51 | $2.53 | $1.51 | $2.05 | $2.05 | 42,871,468 |
| 2023-02-08 | $1.44 | $1.55 | $1.30 | $1.51 | $1.51 | 5,210,851 |
| 2023-02-07 | $1.04 | $1.54 | $1.04 | $1.47 | $1.47 | 34,585,741 |
| 2023-02-06 | $0.85 | $0.91 | $0.83 | $0.86 | $0.86 | 731,321 |
| 2023-02-03 | $0.89 | $0.93 | $0.84 | $0.85 | $0.85 | 592,259 |
| 2023-02-02 | $0.85 | $0.92 | $0.85 | $0.90 | $0.90 | 786,896 |
| 2023-02-01 | $0.88 | $0.89 | $0.80 | $0.85 | $0.85 | 731,489 |
| 2023-01-31 | $0.81 | $0.87 | $0.81 | $0.86 | $0.86 | 530,322 |
| 2023-01-30 | $0.82 | $0.85 | $0.79 | $0.82 | $0.82 | 610,631 |
| 2023-01-27 | $0.77 | $0.81 | $0.77 | $0.81 | $0.81 | 410,054 |
| 2023-01-26 | $0.78 | $0.80 | $0.76 | $0.80 | $0.80 | 445,530 |
| 2023-01-25 | $0.73 | $0.79 | $0.70 | $0.78 | $0.78 | 927,136 |
| 2023-01-24 | $0.74 | $0.74 | $0.67 | $0.72 | $0.72 | 576,180 |
| 2023-01-23 | $0.72 | $0.74 | $0.65 | $0.69 | $0.69 | 1,071,723 |
| 2023-01-20 | $0.68 | $0.74 | $0.65 | $0.69 | $0.69 | 799,751 |
| 2023-01-19 | $0.71 | $0.74 | $0.66 | $0.66 | $0.66 | 925,743 |
| 2023-01-18 | $0.85 | $0.86 | $0.71 | $0.71 | $0.71 | 907,059 |
| 2023-01-17 | $0.90 | $0.92 | $0.80 | $0.80 | $0.80 | 912,205 |
| 2023-01-13 | $0.92 | $0.98 | $0.89 | $0.91 | $0.91 | 641,296 |
| 2023-01-12 | $0.87 | $0.94 | $0.84 | $0.92 | $0.92 | 634,589 |
| 2023-01-11 | $0.88 | $0.92 | $0.84 | $0.86 | $0.86 | 683,287 |
| 2023-01-10 | $0.79 | $0.87 | $0.76 | $0.87 | $0.87 | 715,343 |
| 2023-01-09 | $0.77 | $0.82 | $0.72 | $0.78 | $0.78 | 717,364 |
| 2023-01-06 | $0.70 | $0.78 | $0.65 | $0.76 | $0.76 | 564,353 |
| 2023-01-05 | $0.68 | $0.73 | $0.63 | $0.70 | $0.70 | 1,044,497 |
| 2023-01-04 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 376,501 |
| 2023-01-03 | $0.68 | $0.73 | $0.64 | $0.65 | $0.65 | 466,694 |
| 2022-12-30 | $0.61 | $0.68 | $0.61 | $0.67 | $0.67 | 526,945 |
| 2022-12-29 | $0.63 | $0.67 | $0.60 | $0.66 | $0.66 | 657,065 |
| 2022-12-28 | $0.59 | $0.65 | $0.59 | $0.62 | $0.62 | 452,159 |
| 2022-12-27 | $0.64 | $0.65 | $0.57 | $0.63 | $0.63 | 1,091,104 |
| 2022-12-23 | $0.68 | $0.69 | $0.61 | $0.65 | $0.65 | 727,447 |
| 2022-12-22 | $0.65 | $0.71 | $0.63 | $0.69 | $0.69 | 494,587 |
| 2022-12-21 | $0.64 | $0.71 | $0.62 | $0.69 | $0.69 | 392,631 |
| 2022-12-20 | $0.56 | $0.65 | $0.56 | $0.64 | $0.64 | 636,516 |
| 2022-12-19 | $0.64 | $0.65 | $0.57 | $0.62 | $0.62 | 808,146 |
| 2022-12-16 | $0.68 | $0.69 | $0.64 | $0.65 | $0.65 | 832,984 |
| 2022-12-15 | $0.68 | $0.71 | $0.64 | $0.70 | $0.70 | 748,203 |
| 2022-12-14 | $0.72 | $0.73 | $0.64 | $0.70 | $0.70 | 617,654 |
| 2022-12-13 | $0.63 | $0.68 | $0.61 | $0.67 | $0.67 | 862,903 |
| 2022-12-12 | $0.54 | $0.62 | $0.52 | $0.61 | $0.61 | 1,155,905 |
| 2022-12-09 | $0.58 | $0.63 | $0.53 | $0.55 | $0.55 | 975,587 |
| 2022-12-08 | $0.55 | $0.59 | $0.52 | $0.56 | $0.56 | 667,586 |
| 2022-12-07 | $0.56 | $0.60 | $0.52 | $0.54 | $0.54 | 1,066,833 |
| 2022-12-06 | $0.63 | $0.63 | $0.56 | $0.57 | $0.57 | 1,077,466 |
| 2022-12-05 | $0.72 | $0.73 | $0.61 | $0.62 | $0.62 | 1,182,452 |
| 2022-12-02 | $0.67 | $0.74 | $0.65 | $0.73 | $0.73 | 828,158 |
| 2022-12-01 | $0.63 | $0.77 | $0.61 | $0.71 | $0.71 | 1,901,586 |
| 2022-11-30 | $0.68 | $0.69 | $0.60 | $0.60 | $0.60 | 3,587,432 |
| 2022-11-29 | $0.69 | $0.74 | $0.65 | $0.65 | $0.65 | 1,177,395 |
| 2022-11-28 | $0.70 | $0.71 | $0.64 | $0.69 | $0.69 | 360,698 |
| 2022-11-25 | $0.68 | $0.69 | $0.64 | $0.68 | $0.68 | 150,490 |
| 2022-11-23 | $0.67 | $0.69 | $0.64 | $0.67 | $0.67 | 626,117 |
| 2022-11-22 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 652,147 |
| 2022-11-21 | $0.70 | $0.71 | $0.65 | $0.69 | $0.69 | 456,280 |
| 2022-11-18 | $0.80 | $0.80 | $0.69 | $0.70 | $0.70 | 562,908 |
| 2022-11-17 | $0.73 | $0.74 | $0.68 | $0.73 | $0.73 | 607,291 |
| 2022-11-16 | $0.76 | $0.77 | $0.70 | $0.73 | $0.73 | 810,896 |
| 2022-11-15 | $0.83 | $0.91 | $0.77 | $0.77 | $0.77 | 784,055 |
| 2022-11-14 | $0.90 | $0.90 | $0.79 | $0.82 | $0.82 | 1,106,927 |
| 2022-11-11 | $0.77 | $0.92 | $0.73 | $0.89 | $0.89 | 1,970,971 |
| 2022-11-10 | $0.64 | $0.79 | $0.63 | $0.79 | $0.79 | 2,751,048 |
| 2022-11-09 | $0.65 | $0.68 | $0.58 | $0.61 | $0.61 | 770,479 |
| 2022-11-08 | $0.67 | $0.70 | $0.63 | $0.68 | $0.68 | 793,550 |
| 2022-11-07 | $0.67 | $0.67 | $0.62 | $0.66 | $0.66 | 674,370 |
| 2022-11-04 | $0.65 | $0.69 | $0.62 | $0.68 | $0.68 | 1,149,433 |
| 2022-11-03 | $0.68 | $0.68 | $0.61 | $0.64 | $0.64 | 1,040,264 |
| 2022-11-02 | $0.70 | $0.70 | $0.62 | $0.62 | $0.62 | 945,350 |
| 2022-11-01 | $0.74 | $0.74 | $0.68 | $0.69 | $0.69 | 1,274,358 |
| 2022-10-31 | $0.62 | $0.69 | $0.62 | $0.67 | $0.67 | 1,282,587 |
| 2022-10-28 | $0.58 | $0.64 | $0.58 | $0.62 | $0.62 | 2,475,379 |
| 2022-10-27 | $0.59 | $0.61 | $0.55 | $0.56 | $0.56 | 684,942 |
| 2022-10-26 | $0.57 | $0.64 | $0.56 | $0.59 | $0.59 | 1,236,922 |
| 2022-10-25 | $0.53 | $0.58 | $0.52 | $0.57 | $0.57 | 2,117,404 |
| 2022-10-24 | $0.55 | $0.56 | $0.51 | $0.53 | $0.53 | 2,511,410 |
| 2022-10-21 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 1,467,340 |
| 2022-10-20 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 1,473,795 |
| 2022-10-19 | $0.58 | $0.60 | $0.54 | $0.55 | $0.55 | 2,786,554 |
| 2022-10-18 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 1,558,506 |
| 2022-10-17 | $0.59 | $0.60 | $0.56 | $0.58 | $0.58 | 1,277,358 |
| 2022-10-14 | $0.62 | $0.63 | $0.55 | $0.56 | $0.56 | 1,347,913 |
| 2022-10-13 | $0.58 | $0.61 | $0.55 | $0.60 | $0.60 | 1,718,322 |
| 2022-10-12 | $0.64 | $0.69 | $0.59 | $0.60 | $0.60 | 2,346,281 |
| 2022-10-11 | $0.65 | $0.67 | $0.61 | $0.64 | $0.64 | 946,139 |
| 2022-10-10 | $0.70 | $0.71 | $0.63 | $0.65 | $0.65 | 1,669,394 |
| 2022-10-07 | $0.73 | $0.74 | $0.65 | $0.69 | $0.69 | 3,668,304 |
| 2022-10-06 | $0.81 | $0.83 | $0.73 | $0.74 | $0.74 | 2,298,082 |
| 2022-10-05 | $0.77 | $0.83 | $0.73 | $0.81 | $0.81 | 5,801,748 |
| 2022-10-04 | $0.79 | $0.82 | $0.74 | $0.75 | $0.75 | 4,358,033 |
| 2022-10-03 | $0.76 | $0.84 | $0.71 | $0.78 | $0.78 | 27,049,540 |
| 2022-09-30 | $0.81 | $0.85 | $0.70 | $0.73 | $0.73 | 9,999,812 |
| 2022-09-29 | $0.83 | $0.83 | $0.73 | $0.80 | $0.80 | 8,665,349 |
| 2022-09-28 | $0.94 | $0.97 | $0.80 | $0.82 | $0.82 | 11,962,924 |
| 2022-09-27 | $0.95 | $1.03 | $0.87 | $0.97 | $0.97 | 10,265,785 |
| 2022-09-26 | $0.98 | $0.99 | $0.89 | $0.90 | $0.90 | 6,170,841 |
| 2022-09-23 | $1.04 | $1.11 | $1.04 | $1.06 | $1.06 | 1,497,071 |
| 2022-09-22 | $1.22 | $1.25 | $1.06 | $1.08 | $1.08 | 1,134,869 |
| 2022-09-21 | $1.25 | $1.30 | $1.24 | $1.26 | $1.26 | 1,284,085 |
| 2022-09-20 | $1.23 | $1.29 | $1.20 | $1.25 | $1.25 | 2,117,075 |
| 2022-09-19 | $1.21 | $1.29 | $1.13 | $1.27 | $1.27 | 4,066,039 |
| 2022-09-16 | $1.20 | $1.29 | $1.14 | $1.26 | $1.26 | 2,317,053 |
| 2022-09-15 | $1.17 | $1.35 | $1.15 | $1.22 | $1.22 | 3,110,139 |
| 2022-09-14 | $1.18 | $1.19 | $1.12 | $1.16 | $1.16 | 1,917,024 |
| 2022-09-13 | $1.28 | $1.34 | $1.16 | $1.17 | $1.17 | 2,375,116 |
| 2022-09-12 | $1.44 | $1.44 | $1.29 | $1.32 | $1.32 | 2,905,253 |
| 2022-09-09 | $1.54 | $1.57 | $1.42 | $1.43 | $1.43 | 2,201,225 |
| 2022-09-08 | $1.38 | $1.62 | $1.35 | $1.61 | $1.61 | 3,757,189 |
| 2022-09-07 | $1.09 | $1.49 | $1.09 | $1.43 | $1.43 | 15,282,134 |
| 2022-09-06 | $0.99 | $1.29 | $0.96 | $1.11 | $1.11 | 8,162,508 |
| 2022-09-02 | $1.08 | $1.10 | $0.95 | $0.95 | $0.95 | 6,405,458 |
| 2022-09-01 | $1.10 | $1.13 | $1.02 | $1.08 | $1.08 | 3,604,380 |
| 2022-08-31 | $1.25 | $1.26 | $1.10 | $1.11 | $1.11 | 3,725,316 |
| 2022-08-30 | $1.40 | $1.41 | $1.25 | $1.26 | $1.26 | 2,215,529 |
| 2022-08-29 | $1.66 | $1.66 | $1.36 | $1.40 | $1.40 | 3,786,196 |
| 2022-08-26 | $1.87 | $1.89 | $1.68 | $1.81 | $1.81 | 1,798,856 |
| 2022-08-25 | $1.84 | $1.88 | $1.76 | $1.87 | $1.87 | 1,186,547 |
| 2022-08-24 | $1.68 | $1.80 | $1.65 | $1.80 | $1.80 | 740,661 |
| 2022-08-23 | $1.64 | $1.70 | $1.60 | $1.69 | $1.69 | 1,412,310 |
| 2022-08-22 | $1.75 | $1.76 | $1.63 | $1.64 | $1.64 | 1,195,443 |
| 2022-08-19 | $2.00 | $2.00 | $1.75 | $1.77 | $1.77 | 1,228,189 |
| 2022-08-18 | $2.05 | $2.09 | $2.01 | $2.02 | $2.02 | 486,209 |
| 2022-08-17 | $2.18 | $2.22 | $2.05 | $2.06 | $2.06 | 735,750 |
| 2022-08-16 | $2.25 | $2.28 | $2.11 | $2.28 | $2.28 | 1,821,180 |
| 2022-08-15 | $2.09 | $2.28 | $2.07 | $2.26 | $2.26 | 1,678,315 |
| 2022-08-12 | $1.88 | $2.15 | $1.86 | $2.11 | $2.11 | 2,742,699 |
| 2022-08-11 | $1.99 | $2.01 | $1.84 | $1.87 | $1.87 | 1,675,043 |
| 2022-08-10 | $1.98 | $2.00 | $1.89 | $1.95 | $1.95 | 1,770,570 |
| 2022-08-09 | $1.87 | $1.96 | $1.82 | $1.91 | $1.91 | 1,006,501 |
| 2022-08-08 | $1.80 | $1.92 | $1.77 | $1.88 | $1.88 | 1,698,509 |
| 2022-08-05 | $1.73 | $1.77 | $1.65 | $1.77 | $1.77 | 987,317 |
| 2022-08-04 | $1.79 | $1.99 | $1.69 | $1.73 | $1.73 | 2,392,983 |
| 2022-08-03 | $1.85 | $1.86 | $1.72 | $1.80 | $1.80 | 2,666,478 |
| 2022-08-02 | $1.81 | $1.96 | $1.79 | $1.88 | $1.88 | 2,741,419 |
| 2022-08-01 | $1.79 | $1.86 | $1.76 | $1.80 | $1.80 | 1,343,808 |
| 2022-07-29 | $1.86 | $1.92 | $1.79 | $1.84 | $1.84 | 1,685,501 |
| 2022-07-28 | $1.74 | $1.90 | $1.67 | $1.85 | $1.85 | 4,304,252 |
| 2022-07-27 | $1.75 | $1.77 | $1.70 | $1.75 | $1.75 | 1,280,045 |
| 2022-07-26 | $1.79 | $1.80 | $1.72 | $1.72 | $1.72 | 1,027,990 |
| 2022-07-25 | $1.78 | $1.82 | $1.73 | $1.81 | $1.81 | 987,949 |
| 2022-07-22 | $1.90 | $1.94 | $1.76 | $1.80 | $1.80 | 1,236,392 |
| 2022-07-21 | $1.93 | $1.96 | $1.85 | $1.89 | $1.89 | 1,018,962 |
| 2022-07-20 | $2.01 | $2.15 | $1.93 | $1.95 | $1.95 | 1,640,936 |
| 2022-07-19 | $1.98 | $2.03 | $1.94 | $1.99 | $1.99 | 1,107,909 |
| 2022-07-18 | $1.99 | $2.05 | $1.91 | $1.95 | $1.95 | 1,004,042 |
| 2022-07-15 | $1.99 | $2.00 | $1.85 | $1.97 | $1.97 | 947,972 |
| 2022-07-14 | $1.96 | $1.97 | $1.85 | $1.92 | $1.92 | 974,449 |
| 2022-07-13 | $2.02 | $2.09 | $1.94 | $1.97 | $1.97 | 1,420,272 |
| 2022-07-12 | $2.15 | $2.19 | $2.05 | $2.10 | $2.10 | 1,588,553 |
| 2022-07-11 | $2.32 | $2.33 | $2.17 | $2.19 | $2.19 | 1,010,336 |
| 2022-07-08 | $2.38 | $2.52 | $2.34 | $2.35 | $2.35 | 909,442 |
| 2022-07-07 | $2.37 | $2.44 | $2.33 | $2.40 | $2.40 | 1,100,472 |
| 2022-07-06 | $2.54 | $2.57 | $2.29 | $2.33 | $2.33 | 1,080,957 |
| 2022-07-05 | $2.38 | $2.55 | $2.32 | $2.53 | $2.53 | 1,650,374 |
| 2022-07-01 | $2.43 | $2.57 | $2.38 | $2.48 | $2.48 | 1,056,727 |
| 2022-06-30 | $2.45 | $2.50 | $2.39 | $2.48 | $2.48 | 1,125,497 |
| 2022-06-29 | $2.69 | $2.71 | $2.46 | $2.50 | $2.50 | 1,167,657 |
| 2022-06-28 | $2.92 | $3.07 | $2.70 | $2.71 | $2.71 | 813,733 |
| 2022-06-27 | $3.19 | $3.24 | $2.86 | $2.89 | $2.89 | 1,079,382 |
| 2022-06-24 | $3.00 | $3.19 | $2.96 | $3.18 | $3.18 | 4,426,480 |
| 2022-06-23 | $2.75 | $3.00 | $2.73 | $2.98 | $2.98 | 1,160,704 |
| 2022-06-22 | $2.58 | $2.73 | $2.58 | $2.73 | $2.73 | 885,634 |
| 2022-06-21 | $2.61 | $2.73 | $2.61 | $2.67 | $2.67 | 1,105,558 |
| 2022-06-17 | $2.54 | $2.68 | $2.52 | $2.56 | $2.56 | 1,470,098 |
| 2022-06-16 | $2.56 | $2.69 | $2.47 | $2.53 | $2.53 | 1,383,222 |
| 2022-06-15 | $2.52 | $2.71 | $2.48 | $2.69 | $2.69 | 1,550,922 |
| 2022-06-14 | $2.66 | $2.66 | $2.44 | $2.47 | $2.47 | 1,024,135 |
| 2022-06-13 | $2.72 | $2.83 | $2.62 | $2.64 | $2.64 | 1,643,309 |
| 2022-06-10 | $2.79 | $2.95 | $2.76 | $2.89 | $2.89 | 1,179,846 |
| 2022-06-09 | $2.95 | $3.02 | $2.87 | $2.88 | $2.88 | 822,092 |
| 2022-06-08 | $3.03 | $3.15 | $2.96 | $2.99 | $2.99 | 872,903 |
| 2022-06-07 | $2.97 | $3.08 | $2.94 | $3.06 | $3.06 | 1,274,317 |
| 2022-06-06 | $2.94 | $3.06 | $2.93 | $3.02 | $3.02 | 1,384,753 |
| 2022-06-03 | $2.99 | $3.03 | $2.86 | $2.89 | $2.89 | 773,284 |
| 2022-06-02 | $2.88 | $3.06 | $2.84 | $3.06 | $3.06 | 1,140,733 |
| 2022-06-01 | $2.93 | $3.00 | $2.83 | $2.88 | $2.88 | 1,162,420 |
| 2022-05-31 | $3.05 | $3.09 | $2.85 | $2.92 | $2.92 | 2,348,329 |
| 2022-05-27 | $3.00 | $3.11 | $2.99 | $3.07 | $3.07 | 1,909,397 |
| 2022-05-26 | $2.63 | $3.05 | $2.61 | $2.99 | $2.99 | 1,679,870 |
| 2022-05-25 | $2.45 | $2.64 | $2.45 | $2.61 | $2.61 | 1,018,298 |
| 2022-05-24 | $2.49 | $2.49 | $2.32 | $2.45 | $2.45 | 1,294,709 |
| 2022-05-23 | $2.49 | $2.59 | $2.42 | $2.53 | $2.53 | 1,698,524 |
| 2022-05-20 | $2.76 | $2.80 | $2.43 | $2.48 | $2.48 | 1,863,488 |
| 2022-05-19 | $2.68 | $2.88 | $2.67 | $2.77 | $2.77 | 1,519,099 |
| 2022-05-18 | $2.90 | $3.02 | $2.68 | $2.74 | $2.74 | 1,734,381 |
| 2022-05-17 | $2.94 | $3.06 | $2.85 | $2.98 | $2.98 | 1,624,491 |
| 2022-05-16 | $3.07 | $3.25 | $2.84 | $2.87 | $2.87 | 1,854,407 |
| 2022-05-13 | $2.75 | $3.12 | $2.70 | $3.10 | $3.10 | 2,867,885 |
| 2022-05-12 | $2.35 | $2.72 | $2.24 | $2.72 | $2.72 | 2,133,207 |
| 2022-05-11 | $2.42 | $2.57 | $2.32 | $2.39 | $2.39 | 1,955,688 |
| 2022-05-10 | $2.46 | $2.68 | $2.34 | $2.41 | $2.41 | 1,745,704 |
| 2022-05-09 | $2.48 | $2.64 | $2.34 | $2.39 | $2.39 | 2,031,860 |
| 2022-05-06 | $2.58 | $2.75 | $2.41 | $2.58 | $2.58 | 2,080,724 |
| 2022-05-05 | $2.42 | $2.97 | $2.41 | $2.63 | $2.63 | 6,300,060 |
| 2022-05-04 | $2.23 | $2.44 | $2.15 | $2.40 | $2.40 | 2,497,497 |
| 2022-05-03 | $2.21 | $2.30 | $2.16 | $2.20 | $2.20 | 1,322,835 |
| 2022-05-02 | $2.05 | $2.22 | $2.02 | $2.22 | $2.22 | 1,922,392 |
| 2022-04-29 | $2.30 | $2.36 | $2.05 | $2.06 | $2.06 | 1,551,724 |
| 2022-04-28 | $2.19 | $2.35 | $2.12 | $2.32 | $2.32 | 1,876,502 |
| 2022-04-27 | $2.08 | $2.19 | $2.04 | $2.13 | $2.13 | 1,809,213 |
| 2022-04-26 | $2.06 | $2.15 | $1.99 | $2.08 | $2.08 | 1,804,156 |
| 2022-04-25 | $1.97 | $2.10 | $1.95 | $2.10 | $2.10 | 1,580,243 |
| 2022-04-22 | $1.96 | $2.02 | $1.94 | $1.97 | $1.97 | 1,347,714 |
| 2022-04-21 | $2.07 | $2.22 | $1.93 | $1.98 | $1.98 | 1,741,621 |
| 2022-04-20 | $2.11 | $2.12 | $1.96 | $2.07 | $2.07 | 1,149,176 |
| 2022-04-19 | $2.08 | $2.16 | $2.03 | $2.09 | $2.09 | 922,057 |
| 2022-04-18 | $2.10 | $2.15 | $1.98 | $2.08 | $2.08 | 1,731,109 |
| 2022-04-14 | $2.24 | $2.24 | $2.10 | $2.12 | $2.12 | 1,382,852 |
| 2022-04-13 | $2.23 | $2.26 | $2.14 | $2.18 | $2.18 | 894,100 |
| 2022-04-12 | $2.29 | $2.39 | $2.17 | $2.19 | $2.19 | 1,151,697 |
| 2022-04-11 | $2.22 | $2.34 | $2.20 | $2.23 | $2.23 | 1,168,552 |
| 2022-04-08 | $2.43 | $2.45 | $2.27 | $2.29 | $2.29 | 1,289,929 |
| 2022-04-07 | $2.40 | $2.47 | $2.32 | $2.44 | $2.44 | 1,251,344 |
| 2022-04-06 | $2.53 | $2.53 | $2.39 | $2.43 | $2.43 | 1,240,067 |
| 2022-04-05 | $2.76 | $2.76 | $2.55 | $2.56 | $2.56 | 1,463,842 |
| 2022-04-04 | $2.76 | $2.84 | $2.71 | $2.74 | $2.74 | 1,332,988 |
| 2022-04-01 | $2.79 | $2.88 | $2.68 | $2.74 | $2.74 | 1,587,201 |
| 2022-03-31 | $2.90 | $2.95 | $2.77 | $2.79 | $2.79 | 1,123,787 |
| 2022-03-30 | $3.10 | $3.12 | $2.90 | $2.90 | $2.90 | 1,000,865 |
| 2022-03-29 | $2.96 | $3.17 | $2.94 | $3.13 | $3.13 | 1,756,671 |
| 2022-03-28 | $2.89 | $3.03 | $2.82 | $2.89 | $2.89 | 1,159,754 |
| 2022-03-25 | $2.88 | $2.93 | $2.80 | $2.92 | $2.92 | 1,112,549 |
| 2022-03-24 | $3.08 | $3.10 | $2.86 | $2.87 | $2.87 | 1,604,844 |
| 2022-03-23 | $3.05 | $3.24 | $3.01 | $3.06 | $3.06 | 1,618,691 |
| 2022-03-22 | $2.95 | $3.20 | $2.91 | $3.12 | $3.12 | 2,234,940 |
| 2022-03-21 | $2.97 | $3.13 | $2.90 | $2.95 | $2.95 | 2,797,765 |
| 2022-03-18 | $2.88 | $2.99 | $2.82 | $2.99 | $2.99 | 4,089,496 |
| 2022-03-17 | $2.59 | $2.99 | $2.55 | $2.90 | $2.90 | 3,915,019 |
| 2022-03-16 | $2.48 | $2.62 | $2.34 | $2.62 | $2.62 | 3,392,613 |
| 2022-03-15 | $2.03 | $2.43 | $2.01 | $2.39 | $2.39 | 2,448,947 |
| 2022-03-14 | $2.24 | $2.25 | $2.01 | $2.02 | $2.02 | 1,391,682 |
| 2022-03-11 | $2.51 | $2.51 | $2.22 | $2.23 | $2.23 | 1,350,875 |
| 2022-03-10 | $2.59 | $2.59 | $2.37 | $2.51 | $2.51 | 2,247,815 |
| 2022-03-09 | $2.54 | $2.78 | $2.49 | $2.64 | $2.64 | 2,418,293 |
| 2022-03-08 | $2.28 | $2.56 | $2.22 | $2.47 | $2.47 | 2,623,131 |
| 2022-03-07 | $2.44 | $2.48 | $2.23 | $2.28 | $2.28 | 2,647,657 |
| 2022-03-04 | $2.51 | $2.56 | $2.43 | $2.48 | $2.48 | 1,361,656 |
| 2022-03-03 | $2.78 | $2.78 | $2.48 | $2.50 | $2.50 | 3,213,945 |
| 2022-03-02 | $2.78 | $2.81 | $2.57 | $2.76 | $2.76 | 4,737,580 |
| 2022-03-01 | $3.08 | $3.15 | $2.80 | $2.80 | $2.80 | 3,079,099 |
| 2022-02-28 | $2.91 | $3.11 | $2.89 | $3.11 | $3.11 | 2,141,811 |
| 2022-02-25 | $2.92 | $3.00 | $2.80 | $2.99 | $2.99 | 2,164,447 |
| 2022-02-24 | $2.60 | $2.96 | $2.58 | $2.93 | $2.93 | 2,553,286 |
| 2022-02-23 | $2.90 | $2.94 | $2.70 | $2.72 | $2.72 | 2,791,625 |
| 2022-02-22 | $2.92 | $2.99 | $2.83 | $2.88 | $2.88 | 2,744,431 |
| 2022-02-18 | $2.76 | $3.12 | $2.75 | $3.02 | $3.02 | 4,032,789 |
| 2022-02-17 | $3.03 | $3.03 | $2.77 | $2.78 | $2.78 | 3,786,452 |
| 2022-02-16 | $2.80 | $3.14 | $2.80 | $3.07 | $3.07 | 3,560,807 |
| 2022-02-15 | $2.89 | $2.96 | $2.81 | $2.88 | $2.88 | 4,769,165 |
| 2022-02-14 | $3.00 | $3.00 | $2.80 | $2.82 | $2.82 | 3,461,836 |
| 2022-02-11 | $3.30 | $3.32 | $2.93 | $2.95 | $2.95 | 3,633,563 |
| 2022-02-10 | $3.24 | $3.60 | $3.19 | $3.27 | $3.27 | 6,875,780 |
| 2022-02-09 | $3.41 | $3.60 | $3.15 | $3.33 | $3.33 | 10,763,408 |
| 2022-02-08 | $2.82 | $3.80 | $2.52 | $3.44 | $3.44 | 36,661,516 |
| 2022-02-07 | $6.63 | $6.73 | $6.43 | $6.53 | $6.53 | 5,260,303 |
| 2022-02-04 | $6.47 | $6.73 | $6.30 | $6.62 | $6.62 | 2,887,156 |
| 2022-02-03 | $7.20 | $7.20 | $6.45 | $6.56 | $6.56 | 2,023,901 |
| 2022-02-02 | $7.53 | $7.56 | $7.01 | $7.20 | $7.20 | 1,538,779 |
| 2022-02-01 | $7.40 | $7.53 | $6.98 | $7.48 | $7.48 | 1,732,360 |
| 2022-01-31 | $7.17 | $7.47 | $7.12 | $7.39 | $7.39 | 1,440,706 |
| 2022-01-28 | $6.81 | $7.16 | $6.56 | $7.14 | $7.14 | 1,802,926 |
| 2022-01-27 | $7.13 | $7.19 | $6.80 | $6.86 | $6.86 | 1,606,375 |
| 2022-01-26 | $7.60 | $7.68 | $7.06 | $7.15 | $7.15 | 1,002,403 |
| 2022-01-25 | $7.58 | $7.68 | $7.24 | $7.44 | $7.44 | 1,042,530 |
| 2022-01-24 | $7.10 | $7.77 | $6.90 | $7.77 | $7.77 | 1,937,004 |
| 2022-01-21 | $7.61 | $7.73 | $7.20 | $7.39 | $7.39 | 2,067,441 |
| 2022-01-20 | $7.80 | $8.20 | $7.69 | $7.70 | $7.70 | 1,102,961 |
| 2022-01-19 | $7.70 | $7.94 | $7.62 | $7.69 | $7.69 | 1,605,977 |
| 2022-01-18 | $7.74 | $8.11 | $7.61 | $7.67 | $7.67 | 1,660,725 |
| 2022-01-14 | $8.24 | $8.46 | $7.91 | $8.27 | $8.27 | 981,428 |
| 2022-01-13 | $8.92 | $8.92 | $8.37 | $8.41 | $8.41 | 603,658 |
| 2022-01-12 | $8.92 | $9.19 | $8.63 | $8.81 | $8.81 | 889,011 |
| 2022-01-11 | $8.61 | $8.96 | $8.44 | $8.85 | $8.85 | 1,120,645 |
| 2022-01-10 | $7.99 | $8.74 | $7.92 | $8.72 | $8.72 | 1,738,566 |
| 2022-01-07 | $7.71 | $8.18 | $7.55 | $8.11 | $8.11 | 3,532,037 |
| 2022-01-06 | $8.43 | $8.43 | $7.63 | $7.73 | $7.73 | 3,915,337 |
| 2022-01-05 | $8.95 | $9.09 | $8.36 | $8.48 | $8.48 | 1,242,018 |
| 2022-01-04 | $8.86 | $9.11 | $8.52 | $9.01 | $9.01 | 2,444,808 |
| 2022-01-03 | $9.15 | $9.42 | $8.96 | $9.41 | $9.41 | 1,127,594 |
| 2021-12-31 | $9.17 | $9.43 | $9.05 | $9.06 | $9.06 | 795,273 |
| 2021-12-30 | $8.87 | $9.49 | $8.86 | $9.27 | $9.27 | 756,288 |
| 2021-12-29 | $9.03 | $9.06 | $8.80 | $8.89 | $8.89 | 660,645 |
| 2021-12-28 | $9.21 | $9.47 | $9.07 | $9.09 | $9.09 | 526,130 |
| 2021-12-27 | $9.25 | $9.42 | $9.15 | $9.31 | $9.31 | 643,113 |
| 2021-12-23 | $9.16 | $9.45 | $9.10 | $9.38 | $9.38 | 662,524 |
| 2021-12-22 | $8.94 | $9.15 | $8.81 | $9.14 | $9.14 | 713,641 |
| 2021-12-21 | $8.82 | $9.15 | $8.82 | $8.98 | $8.98 | 1,135,357 |
| 2021-12-20 | $8.80 | $8.88 | $8.45 | $8.73 | $8.73 | 988,336 |
| 2021-12-17 | $8.45 | $9.12 | $8.37 | $9.12 | $9.12 | 2,613,220 |
| 2021-12-16 | $8.88 | $9.04 | $8.47 | $8.55 | $8.55 | 974,676 |
| 2021-12-15 | $8.67 | $8.88 | $8.35 | $8.76 | $8.76 | 1,159,921 |
| 2021-12-14 | $8.75 | $9.04 | $8.64 | $8.68 | $8.68 | 1,032,227 |
| 2021-12-13 | $8.98 | $9.11 | $8.73 | $8.75 | $8.75 | 917,723 |
| 2021-12-10 | $9.25 | $9.54 | $8.91 | $9.06 | $9.06 | 1,118,277 |
| 2021-12-09 | $9.45 | $9.73 | $9.19 | $9.20 | $9.20 | 1,446,990 |
| 2021-12-08 | $9.52 | $9.78 | $9.29 | $9.59 | $9.59 | 1,934,052 |
| 2021-12-07 | $9.51 | $9.76 | $9.21 | $9.45 | $9.45 | 1,949,169 |
| 2021-12-06 | $8.82 | $9.57 | $8.73 | $9.33 | $9.33 | 2,087,471 |
| 2021-12-03 | $9.28 | $9.36 | $8.52 | $8.82 | $8.82 | 2,229,741 |
| 2021-12-02 | $9.03 | $9.40 | $8.84 | $9.30 | $9.30 | 1,490,053 |
| 2021-12-01 | $9.25 | $9.46 | $8.97 | $8.98 | $8.98 | 2,609,818 |
| 2021-11-30 | $8.65 | $9.00 | $8.54 | $9.00 | $9.00 | 2,446,119 |
| 2021-11-29 | $9.42 | $9.42 | $8.75 | $8.79 | $8.79 | 2,586,492 |
| 2021-11-26 | $9.10 | $9.39 | $8.88 | $9.28 | $9.28 | 1,583,312 |
| 2021-11-24 | $9.18 | $9.66 | $9.03 | $9.50 | $9.50 | 5,075,475 |
| 2021-11-23 | $9.17 | $9.40 | $9.01 | $9.27 | $9.27 | 2,462,193 |
| 2021-11-22 | $9.34 | $9.61 | $8.96 | $9.20 | $9.20 | 1,760,214 |
| 2021-11-19 | $9.58 | $9.99 | $9.27 | $9.31 | $9.31 | 1,154,638 |
| 2021-11-18 | $10.52 | $10.52 | $9.67 | $9.81 | $9.81 | 1,430,816 |
| 2021-11-17 | $10.85 | $10.86 | $10.38 | $10.52 | $10.52 | 1,429,731 |
| 2021-11-16 | $10.66 | $11.01 | $10.55 | $10.90 | $10.90 | 971,047 |
| 2021-11-15 | $10.81 | $10.91 | $10.49 | $10.60 | $10.60 | 1,229,670 |
| 2021-11-12 | $11.12 | $11.21 | $10.66 | $10.81 | $10.81 | 1,138,386 |
| 2021-11-11 | $11.47 | $11.62 | $10.90 | $11.09 | $11.09 | 1,041,680 |
| 2021-11-10 | $11.29 | $12.34 | $11.24 | $11.41 | $11.41 | 2,261,509 |
| 2021-11-09 | $11.35 | $11.60 | $11.16 | $11.38 | $11.38 | 1,921,170 |
| 2021-11-08 | $10.94 | $11.33 | $10.27 | $11.31 | $11.31 | 4,142,873 |
| 2021-11-05 | $12.00 | $12.00 | $9.90 | $10.76 | $10.76 | 7,477,786 |
| 2021-11-04 | $14.00 | $14.04 | $12.95 | $13.08 | $13.08 | 1,240,857 |
| 2021-11-03 | $13.50 | $13.97 | $13.42 | $13.85 | $13.85 | 1,095,533 |
| 2021-11-02 | $13.77 | $13.96 | $13.31 | $13.55 | $13.55 | 1,008,203 |
| 2021-11-01 | $13.39 | $14.40 | $13.39 | $13.97 | $13.97 | 1,588,114 |
| 2021-10-29 | $13.26 | $13.74 | $13.18 | $13.29 | $13.29 | 646,856 |
| 2021-10-28 | $12.95 | $13.45 | $12.93 | $13.40 | $13.40 | 826,788 |
| 2021-10-27 | $13.12 | $13.24 | $12.78 | $12.85 | $12.85 | 650,150 |
| 2021-10-26 | $13.42 | $13.62 | $13.19 | $13.26 | $13.26 | 595,188 |
| 2021-10-25 | $13.17 | $13.59 | $13.17 | $13.48 | $13.48 | 813,906 |
| 2021-10-22 | $13.67 | $13.78 | $13.19 | $13.25 | $13.25 | 797,222 |
| 2021-10-21 | $13.60 | $13.92 | $13.44 | $13.69 | $13.69 | 966,728 |
| 2021-10-20 | $13.55 | $13.74 | $13.29 | $13.60 | $13.60 | 2,515,299 |
| 2021-10-19 | $13.42 | $13.53 | $12.97 | $13.47 | $13.47 | 1,083,276 |
| 2021-10-18 | $13.27 | $13.66 | $13.17 | $13.32 | $13.32 | 850,721 |
| 2021-10-15 | $13.80 | $13.81 | $13.37 | $13.43 | $13.43 | 909,742 |
| 2021-10-14 | $13.38 | $13.65 | $13.32 | $13.57 | $13.57 | 910,162 |
| 2021-10-13 | $12.77 | $13.19 | $12.58 | $13.15 | $13.15 | 883,126 |
| 2021-10-12 | $12.75 | $12.77 | $12.36 | $12.67 | $12.67 | 782,933 |
| 2021-10-11 | $12.52 | $12.94 | $12.31 | $12.63 | $12.63 | 813,990 |
| 2021-10-08 | $12.77 | $12.98 | $12.48 | $12.50 | $12.50 | 839,684 |
| 2021-10-07 | $12.51 | $13.13 | $12.48 | $12.73 | $12.73 | 1,514,128 |
| 2021-10-06 | $12.29 | $12.53 | $12.10 | $12.40 | $12.40 | 677,487 |
| 2021-10-05 | $12.44 | $12.73 | $12.28 | $12.56 | $12.56 | 824,630 |
| 2021-10-04 | $13.00 | $13.03 | $12.18 | $12.34 | $12.34 | 1,339,262 |
| 2021-10-01 | $12.91 | $13.21 | $12.56 | $13.07 | $13.07 | 1,264,251 |
| 2021-09-30 | $12.94 | $13.23 | $12.58 | $12.93 | $12.93 | 1,056,546 |
| 2021-09-29 | $12.82 | $13.33 | $12.57 | $12.86 | $12.86 | 1,425,328 |
| 2021-09-28 | $13.57 | $13.89 | $12.66 | $12.70 | $12.70 | 2,341,208 |
| 2021-09-27 | $13.25 | $13.98 | $13.12 | $13.88 | $13.88 | 2,492,765 |
| 2021-09-24 | $13.52 | $13.64 | $13.20 | $13.23 | $13.23 | 1,893,785 |
| 2021-09-23 | $13.92 | $13.97 | $13.13 | $13.42 | $13.42 | 3,533,669 |
| 2021-09-22 | $14.36 | $14.58 | $13.92 | $13.99 | $13.99 | 3,825,670 |
| 2021-09-21 | $13.76 | $14.44 | $13.56 | $14.24 | $14.24 | 3,040,759 |
| 2021-09-20 | $14.11 | $14.26 | $13.21 | $13.46 | $13.46 | 5,021,143 |
| 2021-09-17 | $14.40 | $15.03 | $14.18 | $14.76 | $14.76 | 23,156,505 |
| 2021-09-16 | $14.05 | $14.51 | $13.89 | $14.20 | $14.20 | 3,512,003 |
| 2021-09-15 | $13.64 | $14.14 | $13.44 | $14.06 | $14.06 | 2,914,122 |
| 2021-09-14 | $13.40 | $14.03 | $13.39 | $13.83 | $13.83 | 4,554,372 |
| 2021-09-13 | $13.27 | $13.60 | $13.01 | $13.36 | $13.36 | 3,584,413 |
| 2021-09-10 | $13.39 | $13.46 | $12.82 | $13.01 | $13.01 | 3,435,116 |
| 2021-09-09 | $12.12 | $13.24 | $12.08 | $13.14 | $13.14 | 4,735,342 |
| 2021-09-08 | $12.53 | $12.67 | $11.44 | $12.20 | $12.20 | 7,102,592 |
| 2021-09-07 | $12.10 | $12.80 | $11.98 | $12.53 | $12.53 | 5,782,550 |
| 2021-09-03 | $11.14 | $12.37 | $11.09 | $12.07 | $12.07 | 7,147,694 |
| 2021-09-02 | $11.07 | $11.48 | $10.89 | $11.20 | $11.20 | 5,848,654 |
| 2021-09-01 | $9.85 | $10.90 | $9.69 | $10.89 | $10.89 | 8,885,915 |
| 2021-08-31 | $9.35 | $9.83 | $9.19 | $9.55 | $9.55 | 7,098,532 |
| 2021-08-30 | $8.32 | $9.14 | $8.31 | $8.89 | $8.89 | 7,188,967 |
| 2021-08-27 | $7.89 | $8.50 | $7.75 | $8.35 | $8.35 | 13,034,750 |
| 2021-08-26 | $9.00 | $9.18 | $7.72 | $7.89 | $7.89 | 31,438,899 |
| 2021-08-25 | $14.20 | $14.45 | $13.68 | $14.35 | $14.35 | 1,967,324 |
| 2021-08-24 | $14.08 | $14.80 | $14.02 | $14.25 | $14.25 | 1,877,963 |
| 2021-08-23 | $13.32 | $13.90 | $13.18 | $13.67 | $13.67 | 1,219,306 |
| 2021-08-20 | $13.02 | $13.62 | $13.00 | $13.35 | $13.35 | 1,234,132 |
| 2021-08-19 | $13.36 | $13.57 | $13.00 | $13.08 | $13.08 | 1,194,220 |
| 2021-08-18 | $13.82 | $14.00 | $13.55 | $13.56 | $13.56 | 798,427 |
| 2021-08-17 | $13.61 | $13.83 | $13.41 | $13.82 | $13.82 | 1,253,580 |
| 2021-08-16 | $13.62 | $14.10 | $13.26 | $14.01 | $14.01 | 1,337,979 |
| 2021-08-13 | $14.01 | $14.25 | $13.59 | $13.70 | $13.70 | 1,578,455 |
| 2021-08-12 | $17.01 | $17.03 | $13.86 | $13.87 | $13.87 | 4,616,091 |
| 2021-08-11 | $17.54 | $17.54 | $16.91 | $17.28 | $17.28 | 944,553 |
| 2021-08-10 | $17.97 | $18.00 | $17.40 | $17.52 | $17.52 | 788,590 |
| 2021-08-09 | $18.40 | $18.42 | $17.94 | $18.10 | $18.10 | 530,680 |
| 2021-08-06 | $18.00 | $18.37 | $17.84 | $18.29 | $18.29 | 918,555 |
| 2021-08-05 | $17.73 | $17.90 | $17.54 | $17.83 | $17.83 | 382,364 |
| 2021-08-04 | $17.66 | $18.21 | $17.62 | $17.78 | $17.78 | 450,147 |
| 2021-08-03 | $17.98 | $18.00 | $17.58 | $17.92 | $17.92 | 791,899 |
| 2021-08-02 | $17.95 | $18.33 | $17.83 | $18.01 | $18.01 | 940,466 |
| 2021-07-30 | $17.96 | $18.15 | $17.69 | $17.80 | $17.80 | 585,824 |
| 2021-07-29 | $17.93 | $18.36 | $17.73 | $18.11 | $18.11 | 687,779 |
| 2021-07-28 | $17.48 | $18.08 | $17.35 | $17.79 | $17.79 | 650,363 |
| 2021-07-27 | $17.13 | $17.39 | $16.95 | $17.28 | $17.28 | 855,648 |
| 2021-07-26 | $17.65 | $17.79 | $17.30 | $17.46 | $17.46 | 860,858 |
| 2021-07-23 | $17.58 | $17.80 | $17.29 | $17.51 | $17.51 | 536,755 |
| 2021-07-22 | $17.80 | $17.89 | $17.46 | $17.64 | $17.64 | 602,604 |
| 2021-07-21 | $17.41 | $17.88 | $17.24 | $17.79 | $17.79 | 757,922 |
| 2021-07-20 | $17.15 | $17.58 | $17.00 | $17.30 | $17.30 | 969,751 |
| 2021-07-19 | $17.17 | $17.37 | $16.76 | $17.09 | $17.09 | 985,127 |
| 2021-07-16 | $18.09 | $18.09 | $17.38 | $17.58 | $17.58 | 1,147,454 |
| 2021-07-15 | $17.13 | $17.90 | $17.02 | $17.88 | $17.88 | 1,498,542 |
| 2021-07-14 | $17.05 | $17.22 | $16.59 | $17.21 | $17.21 | 1,462,567 |
| 2021-07-13 | $17.36 | $17.59 | $17.06 | $17.06 | $17.06 | 734,699 |
| 2021-07-12 | $17.40 | $17.58 | $17.01 | $17.43 | $17.43 | 907,795 |
| 2021-07-09 | $17.72 | $17.75 | $17.39 | $17.48 | $17.48 | 600,599 |
| 2021-07-08 | $17.36 | $17.68 | $17.03 | $17.42 | $17.42 | 777,478 |
| 2021-07-07 | $18.03 | $18.29 | $17.70 | $17.80 | $17.80 | 959,451 |
| 2021-07-06 | $19.00 | $19.01 | $18.07 | $18.18 | $18.18 | 1,138,348 |
| 2021-07-02 | $19.87 | $19.87 | $19.05 | $19.05 | $19.05 | 676,555 |
| 2021-07-01 | $19.37 | $19.80 | $19.19 | $19.75 | $19.75 | 928,924 |
| 2021-06-30 | $19.65 | $19.82 | $19.26 | $19.26 | $19.26 | 745,511 |
| 2021-06-29 | $20.02 | $20.16 | $19.74 | $19.79 | $19.79 | 591,215 |
| 2021-06-28 | $20.51 | $20.58 | $19.71 | $19.88 | $19.88 | 881,808 |
| 2021-06-25 | $20.53 | $20.91 | $20.09 | $20.30 | $20.30 | 5,744,847 |
| 2021-06-24 | $20.73 | $20.73 | $20.26 | $20.54 | $20.54 | 592,766 |
| 2021-06-23 | $20.39 | $20.80 | $20.12 | $20.54 | $20.54 | 612,957 |
| 2021-06-22 | $19.60 | $20.36 | $19.53 | $20.35 | $20.35 | 1,036,750 |
| 2021-06-21 | $19.70 | $19.83 | $19.36 | $19.75 | $19.75 | 676,519 |
| 2021-06-18 | $19.40 | $19.77 | $19.05 | $19.66 | $19.66 | 1,816,674 |
| 2021-06-17 | $19.71 | $19.96 | $19.56 | $19.60 | $19.60 | 945,940 |
| 2021-06-16 | $19.98 | $20.27 | $19.51 | $19.79 | $19.79 | 1,153,142 |
| 2021-06-15 | $21.14 | $21.35 | $20.17 | $20.20 | $20.20 | 851,434 |
| 2021-06-14 | $21.07 | $21.37 | $20.91 | $21.09 | $21.09 | 1,113,479 |
| 2021-06-11 | $20.62 | $21.27 | $20.62 | $21.00 | $21.00 | 1,304,696 |
| 2021-06-10 | $21.20 | $21.38 | $20.41 | $20.58 | $20.58 | 1,966,903 |
| 2021-06-09 | $21.72 | $22.19 | $21.32 | $21.33 | $21.33 | 10,211,236 |
| 2021-06-08 | $22.02 | $22.02 | $20.58 | $21.74 | $21.74 | 5,296,887 |
| 2021-06-07 | $19.77 | $19.78 | $19.34 | $19.56 | $19.56 | 877,588 |
| 2021-06-04 | $19.94 | $19.98 | $19.66 | $19.78 | $19.78 | 768,288 |
| 2021-06-03 | $20.00 | $20.34 | $19.71 | $19.80 | $19.80 | 973,954 |
| 2021-06-02 | $20.75 | $20.80 | $20.03 | $20.32 | $20.32 | 850,119 |
| 2021-06-01 | $20.41 | $20.67 | $20.30 | $20.50 | $20.50 | 837,970 |
| 2021-05-28 | $20.72 | $21.00 | $20.20 | $20.32 | $20.32 | 798,918 |
| 2021-05-27 | $21.14 | $21.15 | $20.54 | $20.68 | $20.68 | 853,624 |
| 2021-05-26 | $20.37 | $20.93 | $20.32 | $20.77 | $20.77 | 1,397,809 |
| 2021-05-25 | $20.71 | $21.00 | $20.33 | $20.44 | $20.44 | 960,183 |
| 2021-05-24 | $20.66 | $20.85 | $20.25 | $20.71 | $20.71 | 805,118 |
| 2021-05-21 | $21.24 | $21.64 | $20.57 | $20.60 | $20.60 | 1,344,952 |
| 2021-05-20 | $21.18 | $21.33 | $20.71 | $20.92 | $20.92 | 738,501 |
| 2021-05-19 | $20.70 | $21.15 | $20.43 | $21.11 | $21.11 | 712,056 |
| 2021-05-18 | $21.25 | $21.76 | $20.87 | $21.19 | $21.19 | 885,571 |
| 2021-05-17 | $21.09 | $21.45 | $20.41 | $21.33 | $21.33 | 1,238,130 |
| 2021-05-14 | $21.87 | $21.91 | $21.04 | $21.52 | $21.52 | 2,685,095 |
| 2021-05-13 | $21.90 | $22.31 | $21.21 | $21.51 | $21.51 | 3,532,814 |
| 2021-05-12 | $24.03 | $24.15 | $21.41 | $21.90 | $21.90 | 7,686,485 |
| 2021-05-11 | $27.10 | $27.98 | $26.38 | $27.40 | $27.40 | 851,548 |
| 2021-05-10 | $29.50 | $29.66 | $27.98 | $28.03 | $28.03 | 824,002 |
| 2021-05-07 | $29.00 | $30.09 | $28.80 | $29.46 | $29.46 | 417,338 |
| 2021-05-06 | $30.44 | $30.51 | $28.21 | $29.00 | $29.00 | 780,169 |
| 2021-05-05 | $30.73 | $31.11 | $29.90 | $30.20 | $30.20 | 345,474 |
| 2021-05-04 | $30.61 | $30.96 | $29.78 | $30.82 | $30.82 | 527,648 |
| 2021-05-03 | $31.56 | $31.79 | $30.30 | $30.99 | $30.99 | 726,595 |
| 2021-04-30 | $30.78 | $31.64 | $30.65 | $31.13 | $31.13 | 606,863 |
| 2021-04-29 | $31.75 | $31.77 | $30.83 | $31.26 | $31.26 | 360,295 |
| 2021-04-28 | $30.56 | $31.75 | $30.56 | $31.46 | $31.46 | 722,759 |
| 2021-04-27 | $31.14 | $31.74 | $30.71 | $30.93 | $30.93 | 652,617 |
| 2021-04-26 | $30.66 | $31.22 | $30.59 | $31.01 | $31.01 | 561,018 |
| 2021-04-23 | $29.23 | $30.83 | $29.20 | $30.50 | $30.50 | 1,000,999 |
| 2021-04-22 | $29.76 | $29.78 | $28.63 | $28.96 | $28.96 | 1,050,168 |
| 2021-04-21 | $29.04 | $30.32 | $28.70 | $29.86 | $29.86 | 982,460 |
| 2021-04-20 | $30.17 | $30.45 | $28.52 | $29.22 | $29.22 | 1,092,508 |
| 2021-04-19 | $31.20 | $31.47 | $29.70 | $30.07 | $30.07 | 2,041,771 |
| 2021-04-16 | $31.84 | $31.92 | $31.15 | $31.38 | $31.38 | 490,559 |
| 2021-04-15 | $31.88 | $32.01 | $31.04 | $31.50 | $31.50 | 508,661 |
| 2021-04-14 | $32.08 | $32.88 | $31.21 | $31.56 | $31.56 | 931,754 |
| 2021-04-13 | $31.86 | $33.00 | $31.33 | $32.25 | $32.25 | 1,470,067 |
| 2021-04-12 | $31.51 | $31.99 | $31.15 | $31.80 | $31.80 | 1,329,004 |
| 2021-04-09 | $31.72 | $32.03 | $30.83 | $31.48 | $31.48 | 2,016,421 |
| 2021-04-08 | $30.08 | $30.40 | $29.92 | $30.01 | $30.01 | 961,748 |
| 2021-04-07 | $32.17 | $32.42 | $29.54 | $29.80 | $29.80 | 2,435,461 |
| 2021-04-06 | $31.63 | $32.50 | $31.24 | $32.28 | $32.28 | 3,259,980 |
| 2021-04-05 | $30.35 | $31.20 | $29.59 | $31.02 | $31.02 | 1,313,560 |
| 2021-04-01 | $29.26 | $30.37 | $29.26 | $30.01 | $30.01 | 1,181,047 |
| 2021-03-31 | $28.33 | $30.17 | $28.33 | $29.51 | $29.51 | 1,544,213 |
| 2021-03-30 | $27.39 | $28.39 | $26.70 | $28.16 | $28.16 | 946,549 |
| 2021-03-29 | $28.13 | $28.65 | $27.39 | $27.48 | $27.48 | 726,494 |
| 2021-03-26 | $27.67 | $28.29 | $27.23 | $28.22 | $28.22 | 917,158 |
| 2021-03-25 | $27.02 | $27.76 | $26.31 | $27.58 | $27.58 | 1,549,002 |
| 2021-03-24 | $28.01 | $28.11 | $26.70 | $26.73 | $26.73 | 848,076 |
| 2021-03-23 | $28.68 | $28.94 | $27.31 | $27.67 | $27.67 | 1,093,893 |
| 2021-03-22 | $29.57 | $29.86 | $28.45 | $28.76 | $28.76 | 1,170,344 |
| 2021-03-19 | $29.25 | $30.25 | $28.65 | $29.49 | $29.49 | 12,888,102 |
| 2021-03-18 | $29.39 | $29.82 | $28.77 | $28.98 | $28.98 | 1,387,855 |
| 2021-03-17 | $28.90 | $29.40 | $27.63 | $29.39 | $29.39 | 2,125,322 |
| 2021-03-16 | $29.27 | $30.03 | $28.74 | $28.95 | $28.95 | 2,193,462 |
| 2021-03-15 | $28.72 | $29.95 | $28.67 | $29.40 | $29.40 | 1,671,729 |
| 2021-03-12 | $27.83 | $28.79 | $27.61 | $28.67 | $28.67 | 1,140,153 |
| 2021-03-11 | $26.98 | $27.92 | $26.75 | $27.69 | $27.69 | 1,387,842 |
| 2021-03-10 | $25.80 | $26.97 | $25.48 | $26.79 | $26.79 | 2,137,548 |
| 2021-03-09 | $25.06 | $25.97 | $24.64 | $25.64 | $25.64 | 2,756,357 |
| 2021-03-08 | $26.64 | $27.24 | $24.70 | $24.77 | $24.77 | 4,793,500 |
| 2021-03-05 | $26.02 | $26.60 | $23.92 | $26.48 | $26.48 | 4,913,533 |
| 2021-03-04 | $26.49 | $27.42 | $25.49 | $25.52 | $25.52 | 12,604,171 |
| 2021-03-03 | $28.22 | $29.09 | $27.59 | $28.38 | $28.38 | 1,846,651 |
| 2021-03-02 | $30.97 | $31.69 | $28.44 | $28.58 | $28.58 | 2,882,402 |
| 2021-03-01 | $31.08 | $32.55 | $30.89 | $32.22 | $32.22 | 1,937,306 |
| 2021-02-26 | $30.01 | $30.77 | $29.62 | $30.50 | $30.50 | 1,253,981 |
| 2021-02-25 | $30.75 | $31.23 | $29.78 | $30.07 | $30.07 | 1,829,272 |
| 2021-02-24 | $30.50 | $31.69 | $30.01 | $30.75 | $30.75 | 4,113,907 |
| 2021-02-23 | $29.27 | $30.12 | $28.60 | $29.94 | $29.94 | 2,234,920 |
| 2021-02-22 | $29.13 | $30.08 | $29.06 | $30.01 | $30.01 | 3,103,778 |
| 2021-02-19 | $28.08 | $29.50 | $27.86 | $29.43 | $29.43 | 1,757,345 |
| 2021-02-18 | $27.67 | $28.15 | $27.46 | $28.03 | $28.03 | 2,384,315 |
| 2021-02-17 | $27.73 | $28.00 | $27.44 | $27.93 | $27.93 | 1,487,627 |
| 2021-02-16 | $27.26 | $27.99 | $27.01 | $27.90 | $27.90 | 1,466,058 |
| 2021-02-12 | $26.45 | $27.52 | $26.45 | $27.24 | $27.24 | 1,745,354 |
| 2021-02-11 | $26.72 | $27.42 | $26.50 | $26.67 | $26.67 | 2,100,979 |
| 2021-02-10 | $27.34 | $27.49 | $25.90 | $26.92 | $26.92 | 2,782,952 |
| 2021-02-09 | $27.00 | $27.50 | $25.45 | $26.86 | $26.86 | 6,508,580 |
| 2021-02-08 | $25.15 | $25.46 | $24.15 | $24.36 | $24.36 | 1,980,638 |
| 2021-02-05 | $24.63 | $25.44 | $24.48 | $24.95 | $24.95 | 2,362,050 |
| 2021-02-04 | $23.46 | $24.57 | $23.28 | $24.34 | $24.34 | 1,970,380 |
| 2021-02-03 | $22.39 | $23.42 | $22.16 | $23.27 | $23.27 | 2,658,513 |
| 2021-02-02 | $21.54 | $22.41 | $21.21 | $22.25 | $22.25 | 1,951,564 |
| 2021-02-01 | $21.05 | $21.38 | $20.71 | $21.25 | $21.25 | 2,123,367 |
| 2021-01-29 | $22.10 | $22.56 | $20.86 | $21.12 | $21.12 | 4,792,809 |
| 2021-01-28 | $23.57 | $23.62 | $22.76 | $22.84 | $22.84 | 905,009 |
| 2021-01-27 | $24.25 | $24.58 | $23.31 | $23.34 | $23.34 | 1,246,387 |
| 2021-01-26 | $25.36 | $25.74 | $24.77 | $24.80 | $24.80 | 885,056 |
| 2021-01-25 | $24.84 | $25.63 | $24.76 | $25.20 | $25.20 | 1,377,069 |
| 2021-01-22 | $25.00 | $25.33 | $24.56 | $24.99 | $24.99 | 908,939 |
| 2021-01-21 | $25.29 | $25.80 | $24.84 | $24.99 | $24.99 | 1,762,902 |
| 2021-01-20 | $24.36 | $25.07 | $24.33 | $25.07 | $25.07 | 1,550,891 |
| 2021-01-19 | $23.75 | $24.55 | $23.60 | $24.33 | $24.33 | 1,742,758 |
| 2021-01-15 | $22.60 | $24.00 | $22.41 | $23.54 | $23.54 | 1,543,651 |
| 2021-01-14 | $22.59 | $23.04 | $22.51 | $22.64 | $22.64 | 498,221 |
| 2021-01-13 | $22.81 | $22.91 | $22.40 | $22.44 | $22.44 | 314,969 |
| 2021-01-12 | $22.50 | $23.16 | $22.43 | $22.78 | $22.78 | 687,249 |
| 2021-01-11 | $22.79 | $22.97 | $22.45 | $22.56 | $22.56 | 912,155 |
| 2021-01-08 | $22.82 | $23.21 | $22.51 | $23.07 | $23.07 | 1,017,096 |
| 2021-01-07 | $22.43 | $22.82 | $22.01 | $22.55 | $22.55 | 654,283 |
| 2021-01-06 | $21.80 | $22.41 | $21.44 | $22.29 | $22.29 | 691,922 |
| 2021-01-05 | $21.54 | $21.92 | $21.11 | $21.83 | $21.83 | 1,029,914 |
| 2021-01-04 | $21.11 | $21.61 | $20.53 | $21.35 | $21.35 | 1,258,742 |
| 2020-12-31 | $20.79 | $21.02 | $20.46 | $20.75 | $20.75 | 430,319 |
| 2020-12-30 | $20.90 | $20.90 | $20.35 | $20.70 | $20.70 | 853,338 |
| 2020-12-29 | $21.17 | $21.39 | $20.49 | $20.57 | $20.57 | 1,262,645 |
| 2020-12-28 | $22.40 | $22.53 | $20.93 | $21.03 | $21.03 | 849,499 |
| 2020-12-24 | $22.00 | $22.39 | $21.70 | $22.29 | $22.29 | 652,121 |
| 2020-12-23 | $22.47 | $22.66 | $21.91 | $22.18 | $22.18 | 1,416,596 |
| 2020-12-22 | $22.23 | $22.53 | $21.89 | $22.41 | $22.41 | 2,134,384 |
| 2020-12-21 | $22.43 | $22.45 | $21.52 | $22.32 | $22.32 | 2,412,338 |
| 2020-12-18 | $23.45 | $23.63 | $22.54 | $22.56 | $22.56 | 2,431,868 |
| 2020-12-17 | $23.22 | $23.56 | $22.96 | $23.39 | $23.39 | 2,238,449 |
| 2020-12-16 | $23.37 | $23.75 | $23.10 | $23.17 | $23.17 | 2,371,632 |
| 2020-12-15 | $23.23 | $23.48 | $22.91 | $23.16 | $23.16 | 975,839 |
| 2020-12-14 | $23.38 | $23.90 | $22.90 | $22.91 | $22.91 | 1,201,393 |
| 2020-12-11 | $23.41 | $24.61 | $23.08 | $23.28 | $23.28 | 1,528,683 |
| 2020-12-10 | $22.57 | $23.50 | $22.53 | $23.47 | $23.47 | 1,492,373 |
| 2020-12-09 | $23.55 | $23.75 | $22.45 | $22.77 | $22.77 | 1,155,513 |
| 2020-12-08 | $23.48 | $24.08 | $23.30 | $23.57 | $23.57 | 1,477,451 |
| 2020-12-07 | $23.40 | $24.97 | $23.16 | $23.64 | $23.64 | 2,524,881 |
| 2020-12-04 | $22.35 | $23.22 | $22.29 | $23.08 | $23.08 | 2,010,911 |
| 2020-12-03 | $21.16 | $22.59 | $20.91 | $22.50 | $22.50 | 1,299,881 |
| 2020-12-02 | $20.47 | $21.48 | $20.47 | $21.36 | $21.36 | 932,008 |
| 2020-12-01 | $21.51 | $21.58 | $20.27 | $20.47 | $20.47 | 1,145,233 |
| 2020-11-30 | $21.71 | $22.02 | $21.11 | $21.45 | $21.45 | 2,208,567 |
| 2020-11-27 | $20.94 | $21.97 | $20.94 | $21.85 | $21.85 | 851,153 |
| 2020-11-25 | $21.01 | $21.44 | $20.69 | $21.27 | $21.27 | 1,508,933 |
| 2020-11-24 | $21.15 | $21.38 | $20.51 | $20.94 | $20.94 | 1,320,168 |
| 2020-11-23 | $20.58 | $21.37 | $20.13 | $21.26 | $21.26 | 1,058,239 |
| 2020-11-20 | $20.89 | $21.37 | $20.37 | $20.64 | $20.64 | 1,230,251 |
| 2020-11-19 | $20.20 | $21.27 | $19.96 | $21.00 | $21.00 | 1,290,592 |
| 2020-11-18 | $21.00 | $21.54 | $20.30 | $20.37 | $20.37 | 2,031,172 |
| 2020-11-17 | $20.50 | $21.62 | $20.08 | $21.41 | $21.41 | 1,176,135 |
| 2020-11-16 | $19.95 | $20.59 | $19.67 | $20.30 | $20.30 | 1,377,417 |
| 2020-11-13 | $19.16 | $19.78 | $18.55 | $19.70 | $19.70 | 1,452,481 |
| 2020-11-12 | $20.25 | $20.32 | $18.88 | $19.02 | $19.02 | 1,255,906 |
| 2020-11-11 | $20.89 | $21.28 | $19.93 | $20.66 | $20.66 | 1,776,043 |
| 2020-11-10 | $19.70 | $20.78 | $19.44 | $20.75 | $20.75 | 1,351,194 |
| 2020-11-09 | $20.50 | $20.90 | $19.68 | $19.70 | $19.70 | 1,170,578 |
| 2020-11-06 | $19.11 | $20.38 | $18.50 | $20.19 | $20.19 | 1,767,251 |
| 2020-11-05 | $19.07 | $19.42 | $18.53 | $19.19 | $19.19 | 1,136,172 |
| 2020-11-04 | $18.19 | $18.96 | $17.75 | $18.77 | $18.77 | 788,772 |
| 2020-11-03 | $16.92 | $18.07 | $16.69 | $18.02 | $18.02 | 916,368 |
| 2020-11-02 | $17.44 | $17.51 | $16.79 | $16.85 | $16.85 | 741,269 |
| 2020-10-30 | $17.64 | $17.72 | $16.75 | $17.22 | $17.22 | 906,653 |
| 2020-10-29 | $17.83 | $18.00 | $17.36 | $17.66 | $17.66 | 495,574 |
| 2020-10-28 | $17.64 | $17.92 | $17.20 | $17.75 | $17.75 | 583,429 |
| 2020-10-27 | $17.85 | $18.10 | $17.74 | $17.98 | $17.98 | 852,023 |
| 2020-10-26 | $17.73 | $18.17 | $17.73 | $17.93 | $17.93 | 794,666 |
| 2020-10-23 | $18.74 | $19.00 | $17.57 | $17.97 | $17.97 | 1,323,168 |
| 2020-10-22 | $18.81 | $18.95 | $18.45 | $18.84 | $18.84 | 368,301 |
| 2020-10-21 | $19.01 | $19.07 | $18.62 | $18.73 | $18.73 | 538,354 |
| 2020-10-20 | $18.98 | $19.34 | $18.74 | $18.92 | $18.92 | 489,786 |
| 2020-10-19 | $19.64 | $19.68 | $18.80 | $18.89 | $18.89 | 710,724 |
| 2020-10-16 | $19.31 | $19.65 | $19.19 | $19.55 | $19.55 | 320,702 |
| 2020-10-15 | $19.12 | $19.35 | $18.99 | $19.34 | $19.34 | 496,227 |
| 2020-10-14 | $19.40 | $19.80 | $19.20 | $19.38 | $19.38 | 643,341 |
| 2020-10-13 | $19.58 | $19.58 | $19.07 | $19.42 | $19.42 | 615,494 |
| 2020-10-12 | $19.70 | $20.00 | $19.34 | $19.58 | $19.58 | 670,641 |
| 2020-10-09 | $19.64 | $19.85 | $19.27 | $19.62 | $19.62 | 432,934 |
| 2020-10-08 | $20.02 | $20.26 | $19.54 | $19.59 | $19.59 | 653,636 |
| 2020-10-07 | $19.21 | $19.85 | $19.21 | $19.83 | $19.83 | 1,016,586 |
| 2020-10-06 | $20.62 | $21.19 | $18.77 | $19.05 | $19.05 | 1,926,177 |
| 2020-10-05 | $21.22 | $21.45 | $20.13 | $20.42 | $20.42 | 931,390 |
| 2020-10-02 | $19.34 | $21.05 | $19.22 | $21.00 | $21.00 | 546,844 |
| 2020-10-01 | $20.19 | $20.69 | $19.79 | $20.55 | $20.55 | 1,225,834 |
| 2020-09-30 | $20.38 | $20.79 | $19.88 | $20.25 | $20.25 | 903,797 |
| 2020-09-29 | $19.53 | $20.40 | $19.25 | $20.27 | $20.27 | 1,019,883 |
| 2020-09-28 | $19.80 | $20.21 | $19.46 | $19.51 | $19.51 | 754,701 |
| 2020-09-25 | $19.48 | $19.85 | $19.37 | $19.67 | $19.67 | 993,329 |
| 2020-09-24 | $20.45 | $20.45 | $19.31 | $19.43 | $19.43 | 1,029,859 |
| 2020-09-23 | $21.10 | $21.92 | $20.46 | $20.50 | $20.50 | 978,510 |
| 2020-09-22 | $20.92 | $21.28 | $20.63 | $21.19 | $21.19 | 615,579 |
| 2020-09-21 | $21.00 | $21.10 | $19.92 | $20.85 | $20.85 | 985,421 |
| 2020-09-18 | $22.05 | $22.45 | $21.10 | $21.35 | $21.35 | 6,358,804 |
| 2020-09-17 | $22.21 | $22.76 | $21.90 | $22.27 | $22.27 | 1,095,249 |
| 2020-09-16 | $22.62 | $23.10 | $22.41 | $22.59 | $22.59 | 1,104,874 |
| 2020-09-15 | $23.64 | $23.83 | $22.15 | $22.45 | $22.45 | 1,434,196 |
| 2020-09-14 | $22.46 | $23.96 | $22.28 | $23.50 | $23.50 | 1,618,022 |
| 2020-09-11 | $22.92 | $22.93 | $21.52 | $22.24 | $22.24 | 1,284,675 |
| 2020-09-10 | $23.55 | $24.30 | $22.30 | $22.34 | $22.34 | 4,338,649 |
| 2020-09-09 | $19.77 | $20.59 | $19.77 | $20.05 | $20.05 | 1,729,776 |
| 2020-09-08 | $19.33 | $19.66 | $18.67 | $19.57 | $19.57 | 864,041 |
| 2020-09-04 | $20.34 | $20.56 | $18.74 | $19.45 | $19.45 | 2,013,302 |
| 2020-09-03 | $20.35 | $20.51 | $19.55 | $20.32 | $20.32 | 1,210,115 |
| 2020-09-02 | $19.80 | $20.74 | $19.50 | $20.56 | $20.56 | 1,060,885 |
| 2020-09-01 | $18.37 | $19.50 | $18.26 | $19.49 | $19.49 | 1,704,988 |
| 2020-08-31 | $18.07 | $18.63 | $17.91 | $18.25 | $18.25 | 849,310 |
| 2020-08-28 | $17.54 | $18.04 | $17.32 | $17.91 | $17.91 | 825,291 |
| 2020-08-27 | $17.49 | $18.24 | $17.10 | $17.46 | $17.46 | 1,431,870 |
| 2020-08-26 | $18.40 | $18.65 | $17.05 | $17.27 | $17.27 | 1,533,955 |
| 2020-08-25 | $19.66 | $19.98 | $17.92 | $18.05 | $18.05 | 1,683,434 |
| 2020-08-24 | $20.21 | $20.59 | $19.50 | $19.65 | $19.65 | 1,403,763 |
| 2020-08-21 | $20.15 | $20.27 | $19.31 | $19.78 | $19.78 | 1,204,894 |
| 2020-08-20 | $20.48 | $20.68 | $19.76 | $20.10 | $20.10 | 1,493,307 |
| 2020-08-19 | $20.13 | $20.81 | $19.73 | $20.45 | $20.45 | 1,269,853 |
| 2020-08-18 | $20.60 | $20.81 | $19.76 | $19.93 | $19.93 | 903,075 |
| 2020-08-17 | $19.95 | $20.77 | $19.78 | $20.44 | $20.44 | 648,184 |
| 2020-08-14 | $20.25 | $20.84 | $19.77 | $19.78 | $19.78 | 588,179 |
| 2020-08-13 | $19.15 | $20.16 | $19.06 | $20.00 | $20.00 | 664,657 |
| 2020-08-12 | $19.50 | $20.18 | $19.15 | $19.19 | $19.19 | 565,698 |
| 2020-08-11 | $21.22 | $21.34 | $19.30 | $19.36 | $19.36 | 918,576 |
| 2020-08-10 | $20.59 | $21.47 | $20.59 | $21.17 | $21.17 | 609,624 |
| 2020-08-07 | $19.21 | $20.51 | $19.06 | $20.43 | $20.43 | 842,985 |
| 2020-08-06 | $18.97 | $19.35 | $18.82 | $19.02 | $19.02 | 813,598 |
| 2020-08-05 | $19.21 | $19.50 | $18.77 | $18.97 | $18.97 | 696,640 |
| 2020-08-04 | $19.15 | $19.50 | $18.84 | $19.20 | $19.20 | 445,883 |
| 2020-08-03 | $17.95 | $19.15 | $17.89 | $19.03 | $19.03 | 831,948 |
| 2020-07-31 | $17.98 | $18.57 | $17.39 | $17.89 | $17.89 | 642,580 |
| 2020-07-30 | $17.80 | $18.35 | $17.72 | $17.93 | $17.93 | 880,679 |
| 2020-07-29 | $18.16 | $18.45 | $17.60 | $17.70 | $17.70 | 1,210,320 |
| 2020-07-28 | $19.78 | $19.84 | $18.06 | $18.12 | $18.12 | 1,482,026 |
| 2020-07-27 | $19.51 | $19.95 | $18.40 | $19.76 | $19.76 | 998,295 |
| 2020-07-24 | $19.20 | $20.38 | $15.76 | $20.00 | $20.00 | 7,508,831 |
| 2020-07-23 | $21.51 | $21.73 | $20.44 | $20.60 | $20.60 | 930,704 |
| 2020-07-22 | $21.65 | $21.99 | $21.12 | $21.51 | $21.51 | 708,208 |
| 2020-07-21 | $22.90 | $23.44 | $21.51 | $21.66 | $21.66 | 1,011,864 |
| 2020-07-20 | $22.02 | $22.84 | $21.50 | $22.77 | $22.77 | 862,551 |
| 2020-07-17 | $22.00 | $22.36 | $21.76 | $21.90 | $21.90 | 683,800 |
| 2020-07-16 | $23.19 | $23.58 | $21.70 | $21.99 | $21.99 | 1,090,400 |
| 2020-07-15 | $24.89 | $25.85 | $21.81 | $23.31 | $23.31 | 2,039,600 |
| 2020-07-14 | $24.63 | $24.89 | $23.17 | $24.59 | $24.59 | 1,140,600 |
| 2020-07-13 | $24.11 | $25.09 | $23.74 | $24.71 | $24.71 | 934,500 |
| 2020-07-10 | $24.24 | $24.88 | $22.75 | $24.04 | $24.04 | 2,110,700 |
| 2020-07-09 | $26.00 | $26.00 | $24.41 | $24.45 | $24.45 | 475,000 |
| 2020-07-08 | $25.08 | $25.98 | $25.08 | $25.78 | $25.78 | 437,800 |
| 2020-07-07 | $25.75 | $26.55 | $25.02 | $25.08 | $25.08 | 812,100 |
| 2020-07-06 | $25.51 | $25.91 | $25.41 | $25.64 | $25.64 | 723,100 |
| 2020-07-02 | $25.12 | $25.56 | $24.99 | $25.37 | $25.37 | 524,000 |
| 2020-07-01 | $25.26 | $25.32 | $24.40 | $24.89 | $24.89 | 829,900 |
| 2020-06-30 | $25.32 | $25.79 | $25.23 | $25.33 | $25.33 | 598,200 |
| 2020-06-29 | $25.50 | $25.97 | $24.99 | $25.37 | $25.37 | 550,500 |
| 2020-06-26 | $26.02 | $26.02 | $25.25 | $25.59 | $25.59 | 639,728 |
| 2020-06-25 | $25.29 | $26.29 | $24.80 | $26.19 | $26.19 | 624,847 |
| 2020-06-24 | $25.42 | $25.61 | $24.52 | $25.27 | $25.27 | 956,544 |
| 2020-06-23 | $25.92 | $26.04 | $25.33 | $25.62 | $25.62 | 716,864 |
| 2020-06-22 | $25.69 | $26.49 | $25.32 | $25.57 | $25.57 | 650,173 |
| 2020-06-19 | $26.37 | $26.85 | $25.32 | $25.68 | $25.68 | 753,079 |
| 2020-06-18 | $26.68 | $27.09 | $26.27 | $26.35 | $26.35 | 391,808 |
| 2020-06-17 | $27.32 | $27.75 | $26.76 | $26.82 | $26.82 | 269,047 |
| 2020-06-16 | $28.75 | $28.75 | $27.02 | $27.26 | $27.26 | 452,216 |
| 2020-06-15 | $27.75 | $28.72 | $27.12 | $28.44 | $28.44 | 996,448 |
| 2020-06-12 | $27.00 | $27.55 | $26.51 | $27.47 | $27.47 | 454,961 |
| 2020-06-11 | $26.18 | $26.69 | $25.81 | $26.46 | $26.46 | 747,090 |
| 2020-06-10 | $26.92 | $27.19 | $26.37 | $26.85 | $26.85 | 511,799 |
| 2020-06-09 | $26.67 | $27.40 | $26.55 | $27.00 | $27.00 | 537,820 |
| 2020-06-08 | $27.71 | $27.73 | $26.81 | $26.95 | $26.95 | 359,268 |
| 2020-06-05 | $26.68 | $27.97 | $26.23 | $27.82 | $27.82 | 1,065,802 |
| 2020-06-04 | $27.94 | $28.00 | $26.24 | $26.50 | $26.50 | 586,705 |
| 2020-06-03 | $28.67 | $28.82 | $27.76 | $28.00 | $28.00 | 959,224 |
| 2020-06-02 | $28.55 | $29.00 | $28.30 | $28.69 | $28.69 | 883,339 |
| 2020-06-01 | $27.59 | $28.49 | $27.55 | $28.30 | $28.30 | 822,408 |
| 2020-05-29 | $28.05 | $28.25 | $27.51 | $27.52 | $27.52 | 1,169,157 |
| 2020-05-28 | $27.16 | $28.75 | $26.73 | $28.45 | $28.45 | 3,335,681 |
| 2020-05-27 | $26.92 | $27.49 | $25.28 | $27.48 | $27.48 | 1,355,787 |
| 2020-05-26 | $26.70 | $27.30 | $26.27 | $26.92 | $26.92 | 1,764,200 |
| 2020-05-22 | $26.70 | $27.34 | $25.70 | $26.50 | $26.50 | 3,328,867 |
| 2020-05-21 | $26.20 | $28.25 | $26.20 | $27.00 | $27.00 | 20,369,100 |
SelectQuote Inc (SLQT) News Headlines
.jpg)
Recent SelectQuote Inc (SLQT) News
Similar Companies to SelectQuote Inc (SLQT) in the Insurance Brokers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Marsh & McLennan Cos. Inc | MMC | Insurance Brokers | Financial Services | 65,000 |
| Aon plc. - Class A | AON | Insurance Brokers | Financial Services | 50,875 |
| Willis Towers Watson Public Ltd Company | WLTW | Insurance Brokers | Financial Services | 45,000 |
| Arthur J. Gallagher & Company | AJG | Insurance Brokers | Financial Services | 28,000 |
| Fanhua Inc | FANH | Insurance Brokers | Financial Services | 17,000 |
| Brown & Brown Inc | BRO | Insurance Brokers | Financial Services | 11,000 |
| GoHealth Inc - Class A | GOCO | Insurance Brokers | Financial Services | 8,525 |
| SelectQuote Inc | SLQT | Insurance Brokers | Financial Services | 3,000 |
| Huize Holding Ltd | HUIZ | Insurance Brokers | Financial Services | 2,000 |
| Corvel Corp | CRVL | Insurance Brokers | Financial Services | 1,400 |