Stem Inc - Class A (STEM) Exchange: NYSE
Data as of June 27, 2025
$6.43 ($-0.28) -4.17%
Stem Inc - Class A - Daily Information
Click for more stock information on Stem Inc - Class A.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $6.73 |
| Previous Close | $6.43 |
| High | $7.54 |
| Low | $6.43 |
| Adjusted Open | $6.73 |
| Previous Adjusted Close | $6.43 |
| Adjusted High | $7.54 |
| Adjusted Low | $6.43 |
About Stem Inc - Class A (STEM)
Invest in Stem Inc - Class A (STEM)
Historical Stock Data for Stem Inc - Class A (STEM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $6.73 | $7.54 | $6.43 | $6.43 | $6.43 | 1,700,210 |
| 2025-06-26 | $6.05 | $6.82 | $5.93 | $6.71 | $6.71 | 569,949 |
| 2025-06-25 | $7.09 | $7.09 | $5.98 | $6.17 | $6.17 | 736,341 |
| 2025-06-24 | $7.70 | $8.09 | $6.68 | $7.07 | $7.07 | 482,415 |
| 2025-06-23 | $8.21 | $9.78 | $7.30 | $7.44 | $7.44 | 521,742 |
| 2025-06-20 | $0.44 | $0.46 | $0.41 | $0.42 | $8.36 | 184,792 |
| 2025-06-18 | $0.47 | $0.47 | $0.42 | $0.44 | $0.44 | 2,861,703 |
| 2025-06-17 | $0.46 | $0.48 | $0.44 | $0.44 | $0.44 | 2,338,255 |
| 2025-06-16 | $0.45 | $0.47 | $0.43 | $0.47 | $0.47 | 3,728,086 |
| 2025-06-13 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 2,794,323 |
| 2025-06-12 | $0.52 | $0.55 | $0.49 | $0.49 | $0.49 | 6,820,562 |
| 2025-06-11 | $0.66 | $0.68 | $0.59 | $0.60 | $0.60 | 5,345,877 |
| 2025-06-10 | $0.61 | $0.69 | $0.60 | $0.63 | $0.63 | 4,826,182 |
| 2025-06-09 | $0.56 | $0.63 | $0.56 | $0.61 | $0.61 | 3,586,679 |
| 2025-06-06 | $0.53 | $0.61 | $0.52 | $0.56 | $0.56 | 4,121,994 |
| 2025-06-05 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 1,813,481 |
| 2025-06-04 | $0.49 | $0.55 | $0.49 | $0.55 | $0.55 | 3,102,639 |
| 2025-06-03 | $0.48 | $0.53 | $0.47 | $0.50 | $0.50 | 2,906,152 |
| 2025-06-02 | $0.49 | $0.49 | $0.46 | $0.48 | $0.48 | 1,644,456 |
| 2025-05-30 | $0.48 | $0.50 | $0.45 | $0.49 | $0.49 | 2,945,033 |
| 2025-05-29 | $0.47 | $0.49 | $0.46 | $0.46 | $0.46 | 1,545,109 |
| 2025-05-28 | $0.48 | $0.49 | $0.46 | $0.47 | $0.47 | 1,707,630 |
| 2025-05-27 | $0.45 | $0.49 | $0.44 | $0.48 | $0.48 | 2,788,352 |
| 2025-05-23 | $0.42 | $0.47 | $0.42 | $0.46 | $0.46 | 1,683,531 |
| 2025-05-22 | $0.48 | $0.49 | $0.35 | $0.46 | $0.46 | 4,976,983 |
| 2025-05-21 | $0.52 | $0.53 | $0.48 | $0.49 | $0.49 | 3,484,070 |
| 2025-05-20 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 2,150,204 |
| 2025-05-19 | $0.52 | $0.56 | $0.51 | $0.54 | $0.54 | 4,473,552 |
| 2025-05-16 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 2,551,573 |
| 2025-05-15 | $0.54 | $0.55 | $0.53 | $0.54 | $0.54 | 2,100,509 |
| 2025-05-14 | $0.55 | $0.59 | $0.54 | $0.56 | $0.56 | 3,473,835 |
| 2025-05-13 | $0.57 | $0.60 | $0.54 | $0.55 | $0.55 | 3,935,228 |
| 2025-05-12 | $0.55 | $0.59 | $0.54 | $0.59 | $0.59 | 5,444,281 |
| 2025-05-09 | $0.56 | $0.57 | $0.52 | $0.54 | $0.54 | 3,010,215 |
| 2025-05-08 | $0.54 | $0.57 | $0.53 | $0.55 | $0.55 | 2,856,831 |
| 2025-05-07 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 2,454,099 |
| 2025-05-06 | $0.50 | $0.57 | $0.48 | $0.50 | $0.50 | 6,109,434 |
| 2025-05-05 | $0.50 | $0.51 | $0.48 | $0.50 | $0.50 | 3,642,945 |
| 2025-05-02 | $0.54 | $0.57 | $0.49 | $0.52 | $0.52 | 6,194,760 |
| 2025-05-01 | $0.55 | $0.62 | $0.50 | $0.54 | $0.54 | 14,918,912 |
| 2025-04-30 | $0.42 | $0.59 | $0.41 | $0.54 | $0.54 | 28,743,233 |
| 2025-04-29 | $0.42 | $0.42 | $0.40 | $0.42 | $0.42 | 2,606,541 |
| 2025-04-28 | $0.43 | $0.44 | $0.39 | $0.42 | $0.42 | 2,080,001 |
| 2025-04-25 | $0.40 | $0.42 | $0.40 | $0.42 | $0.42 | 1,767,703 |
| 2025-04-24 | $0.39 | $0.42 | $0.39 | $0.41 | $0.41 | 1,527,802 |
| 2025-04-23 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 3,267,784 |
| 2025-04-22 | $0.36 | $0.40 | $0.35 | $0.40 | $0.40 | 3,508,330 |
| 2025-04-21 | $0.37 | $0.39 | $0.34 | $0.35 | $0.35 | 2,979,111 |
| 2025-04-17 | $0.30 | $0.38 | $0.30 | $0.37 | $0.37 | 12,586,648 |
| 2025-04-16 | $0.32 | $0.32 | $0.29 | $0.29 | $0.29 | 4,129,871 |
| 2025-04-15 | $0.34 | $0.35 | $0.31 | $0.33 | $0.33 | 2,443,683 |
| 2025-04-14 | $0.36 | $0.38 | $0.33 | $0.34 | $0.34 | 2,818,550 |
| 2025-04-11 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 1,370,328 |
| 2025-04-10 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 1,657,115 |
| 2025-04-09 | $0.34 | $0.36 | $0.32 | $0.35 | $0.35 | 2,523,255 |
| 2025-04-08 | $0.39 | $0.41 | $0.34 | $0.34 | $0.34 | 3,287,717 |
| 2025-04-07 | $0.32 | $0.39 | $0.32 | $0.38 | $0.38 | 3,551,568 |
| 2025-04-04 | $0.32 | $0.35 | $0.31 | $0.35 | $0.35 | 2,858,313 |
| 2025-04-03 | $0.32 | $0.34 | $0.31 | $0.33 | $0.33 | 2,542,122 |
| 2025-04-02 | $0.34 | $0.35 | $0.34 | $0.34 | $0.34 | 1,976,520 |
| 2025-04-01 | $0.35 | $0.36 | $0.34 | $0.34 | $0.34 | 2,172,288 |
| 2025-03-31 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 3,186,216 |
| 2025-03-28 | $0.37 | $0.39 | $0.36 | $0.39 | $0.39 | 2,343,367 |
| 2025-03-27 | $0.38 | $0.39 | $0.36 | $0.37 | $0.37 | 2,606,570 |
| 2025-03-26 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 2,205,777 |
| 2025-03-25 | $0.42 | $0.43 | $0.39 | $0.40 | $0.40 | 2,646,953 |
| 2025-03-24 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 2,383,287 |
| 2025-03-21 | $0.42 | $0.44 | $0.41 | $0.42 | $0.42 | 3,657,764 |
| 2025-03-20 | $0.44 | $0.45 | $0.43 | $0.43 | $0.43 | 1,383,769 |
| 2025-03-19 | $0.42 | $0.49 | $0.42 | $0.46 | $0.46 | 3,697,529 |
| 2025-03-18 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 2,449,900 |
| 2025-03-17 | $0.41 | $0.46 | $0.41 | $0.45 | $0.45 | 2,379,213 |
| 2025-03-14 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 1,629,115 |
| 2025-03-13 | $0.42 | $0.45 | $0.41 | $0.41 | $0.41 | 3,752,317 |
| 2025-03-12 | $0.42 | $0.43 | $0.38 | $0.43 | $0.43 | 5,291,617 |
| 2025-03-11 | $0.40 | $0.42 | $0.37 | $0.41 | $0.41 | 3,380,585 |
| 2025-03-10 | $0.45 | $0.46 | $0.38 | $0.40 | $0.40 | 6,765,457 |
| 2025-03-07 | $0.44 | $0.46 | $0.40 | $0.44 | $0.44 | 3,671,806 |
| 2025-03-06 | $0.48 | $0.50 | $0.42 | $0.44 | $0.44 | 4,458,715 |
| 2025-03-05 | $0.41 | $0.52 | $0.39 | $0.52 | $0.52 | 7,319,704 |
| 2025-03-04 | $0.40 | $0.47 | $0.39 | $0.46 | $0.46 | 11,141,990 |
| 2025-03-03 | $0.44 | $0.47 | $0.39 | $0.40 | $0.40 | 5,079,540 |
| 2025-02-28 | $0.43 | $0.44 | $0.41 | $0.43 | $0.43 | 5,904,553 |
| 2025-02-27 | $0.50 | $0.51 | $0.43 | $0.44 | $0.44 | 7,619,598 |
| 2025-02-26 | $0.50 | $0.53 | $0.48 | $0.48 | $0.48 | 3,149,308 |
| 2025-02-25 | $0.53 | $0.53 | $0.48 | $0.49 | $0.49 | 6,812,536 |
| 2025-02-24 | $0.57 | $0.58 | $0.53 | $0.53 | $0.53 | 4,843,181 |
| 2025-02-21 | $0.66 | $0.66 | $0.56 | $0.56 | $0.56 | 6,991,835 |
| 2025-02-20 | $0.66 | $0.68 | $0.57 | $0.66 | $0.66 | 9,565,993 |
| 2025-02-19 | $0.63 | $0.72 | $0.60 | $0.64 | $0.64 | 13,896,723 |
| 2025-02-18 | $0.52 | $0.61 | $0.52 | $0.59 | $0.59 | 11,313,680 |
| 2025-02-14 | $0.55 | $0.59 | $0.50 | $0.51 | $0.51 | 5,783,074 |
| 2025-02-13 | $0.48 | $0.55 | $0.47 | $0.54 | $0.54 | 5,408,053 |
| 2025-02-12 | $0.49 | $0.52 | $0.47 | $0.49 | $0.49 | 5,413,090 |
| 2025-02-11 | $0.55 | $0.56 | $0.50 | $0.50 | $0.50 | 7,735,204 |
| 2025-02-10 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 4,056,949 |
| 2025-02-07 | $0.57 | $0.59 | $0.56 | $0.57 | $0.57 | 5,754,085 |
| 2025-02-06 | $0.57 | $0.61 | $0.56 | $0.57 | $0.57 | 5,916,654 |
| 2025-02-05 | $0.60 | $0.63 | $0.57 | $0.57 | $0.57 | 7,730,838 |
| 2025-02-04 | $0.59 | $0.66 | $0.58 | $0.60 | $0.60 | 6,231,021 |
| 2025-02-03 | $0.55 | $0.62 | $0.55 | $0.59 | $0.59 | 5,503,424 |
| 2025-01-31 | $0.58 | $0.63 | $0.56 | $0.61 | $0.61 | 6,465,006 |
| 2025-01-30 | $0.62 | $0.62 | $0.56 | $0.57 | $0.57 | 7,049,342 |
| 2025-01-29 | $0.65 | $0.66 | $0.60 | $0.61 | $0.61 | 6,000,427 |
| 2025-01-28 | $0.72 | $0.73 | $0.62 | $0.62 | $0.62 | 10,056,183 |
| 2025-01-27 | $0.73 | $0.77 | $0.69 | $0.72 | $0.72 | 6,472,066 |
| 2025-01-24 | $0.68 | $0.83 | $0.67 | $0.78 | $0.78 | 16,020,591 |
| 2025-01-23 | $0.62 | $0.76 | $0.62 | $0.69 | $0.69 | 15,151,512 |
| 2025-01-22 | $0.69 | $0.70 | $0.60 | $0.65 | $0.65 | 12,978,033 |
| 2025-01-21 | $0.70 | $0.72 | $0.62 | $0.70 | $0.70 | 12,802,964 |
| 2025-01-17 | $0.71 | $0.75 | $0.65 | $0.70 | $0.70 | 10,595,505 |
| 2025-01-16 | $0.76 | $0.81 | $0.69 | $0.70 | $0.70 | 13,860,358 |
| 2025-01-15 | $0.85 | $0.88 | $0.75 | $0.77 | $0.77 | 15,431,596 |
| 2025-01-14 | $0.85 | $0.92 | $0.71 | $0.84 | $0.84 | 50,891,390 |
| 2025-01-13 | $0.71 | $0.71 | $0.57 | $0.67 | $0.67 | 20,848,076 |
| 2025-01-10 | $0.86 | $0.92 | $0.82 | $0.82 | $0.82 | 13,064,117 |
| 2025-01-08 | $1.02 | $1.02 | $0.80 | $0.83 | $0.83 | 20,539,139 |
| 2025-01-07 | $1.16 | $1.26 | $1.10 | $1.13 | $1.13 | 15,723,653 |
| 2025-01-06 | $1.13 | $1.68 | $1.06 | $1.18 | $1.18 | 46,689,723 |
| 2025-01-03 | $0.89 | $1.22 | $0.75 | $1.22 | $1.22 | 80,153,041 |
| 2025-01-02 | $0.62 | $0.83 | $0.62 | $0.78 | $0.78 | 37,804,634 |
| 2024-12-31 | $0.77 | $0.77 | $0.56 | $0.60 | $0.60 | 26,029,634 |
| 2024-12-30 | $0.81 | $0.88 | $0.64 | $0.75 | $0.75 | 65,948,872 |
| 2024-12-27 | $0.47 | $0.61 | $0.38 | $0.59 | $0.59 | 48,913,844 |
| 2024-12-26 | $0.32 | $0.42 | $0.31 | $0.41 | $0.41 | 11,797,800 |
| 2024-12-24 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 3,195,309 |
| 2024-12-23 | $0.32 | $0.33 | $0.31 | $0.32 | $0.32 | 3,975,422 |
| 2024-12-20 | $0.33 | $0.35 | $0.30 | $0.32 | $0.32 | 12,132,146 |
| 2024-12-19 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 3,852,335 |
| 2024-12-18 | $0.36 | $0.38 | $0.33 | $0.34 | $0.34 | 4,969,029 |
| 2024-12-17 | $0.36 | $0.40 | $0.35 | $0.36 | $0.36 | 4,116,016 |
| 2024-12-16 | $0.36 | $0.38 | $0.33 | $0.36 | $0.36 | 5,996,916 |
| 2024-12-13 | $0.34 | $0.36 | $0.31 | $0.36 | $0.36 | 9,821,183 |
| 2024-12-12 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 4,135,431 |
| 2024-12-11 | $0.37 | $0.37 | $0.34 | $0.34 | $0.34 | 6,217,944 |
| 2024-12-10 | $0.36 | $0.38 | $0.32 | $0.38 | $0.38 | 5,705,363 |
| 2024-12-09 | $0.39 | $0.40 | $0.36 | $0.36 | $0.36 | 4,912,894 |
| 2024-12-06 | $0.38 | $0.40 | $0.38 | $0.39 | $0.39 | 4,838,515 |
| 2024-12-05 | $0.39 | $0.41 | $0.37 | $0.38 | $0.38 | 5,590,621 |
| 2024-12-04 | $0.38 | $0.40 | $0.37 | $0.40 | $0.40 | 5,114,851 |
| 2024-12-03 | $0.37 | $0.40 | $0.36 | $0.38 | $0.38 | 3,839,647 |
| 2024-12-02 | $0.39 | $0.41 | $0.38 | $0.38 | $0.38 | 6,108,582 |
| 2024-11-29 | $0.43 | $0.44 | $0.39 | $0.39 | $0.39 | 4,573,282 |
| 2024-11-27 | $0.37 | $0.46 | $0.37 | $0.43 | $0.43 | 6,851,456 |
| 2024-11-26 | $0.41 | $0.41 | $0.38 | $0.38 | $0.38 | 2,200,814 |
| 2024-11-25 | $0.40 | $0.42 | $0.39 | $0.40 | $0.40 | 5,695,769 |
| 2024-11-22 | $0.36 | $0.43 | $0.35 | $0.39 | $0.39 | 10,058,375 |
| 2024-11-21 | $0.34 | $0.37 | $0.33 | $0.36 | $0.36 | 5,970,674 |
| 2024-11-20 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 5,320,071 |
| 2024-11-19 | $0.36 | $0.36 | $0.34 | $0.34 | $0.34 | 6,632,818 |
| 2024-11-18 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 5,215,777 |
| 2024-11-15 | $0.38 | $0.38 | $0.35 | $0.35 | $0.35 | 7,006,642 |
| 2024-11-14 | $0.38 | $0.39 | $0.37 | $0.37 | $0.37 | 3,749,509 |
| 2024-11-13 | $0.39 | $0.41 | $0.36 | $0.38 | $0.38 | 9,488,918 |
| 2024-11-12 | $0.39 | $0.44 | $0.38 | $0.39 | $0.39 | 7,706,860 |
| 2024-11-11 | $0.37 | $0.42 | $0.35 | $0.41 | $0.41 | 7,704,721 |
| 2024-11-08 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 4,333,952 |
| 2024-11-07 | $0.39 | $0.40 | $0.35 | $0.35 | $0.35 | 6,585,727 |
| 2024-11-06 | $0.41 | $0.42 | $0.31 | $0.39 | $0.39 | 6,058,361 |
| 2024-11-05 | $0.41 | $0.48 | $0.41 | $0.45 | $0.45 | 6,115,658 |
| 2024-11-04 | $0.40 | $0.42 | $0.38 | $0.42 | $0.42 | 6,744,917 |
| 2024-11-01 | $0.39 | $0.44 | $0.38 | $0.40 | $0.40 | 7,062,668 |
| 2024-10-31 | $0.45 | $0.45 | $0.33 | $0.38 | $0.38 | 10,448,012 |
| 2024-10-30 | $0.53 | $0.55 | $0.48 | $0.48 | $0.48 | 6,287,744 |
| 2024-10-29 | $0.57 | $0.59 | $0.54 | $0.54 | $0.54 | 4,565,024 |
| 2024-10-28 | $0.55 | $0.59 | $0.54 | $0.57 | $0.57 | 3,484,068 |
| 2024-10-25 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 2,934,102 |
| 2024-10-24 | $0.50 | $0.57 | $0.50 | $0.54 | $0.54 | 5,928,483 |
| 2024-10-23 | $0.52 | $0.53 | $0.48 | $0.51 | $0.51 | 3,561,835 |
| 2024-10-22 | $0.53 | $0.57 | $0.52 | $0.52 | $0.52 | 4,699,972 |
| 2024-10-21 | $0.54 | $0.56 | $0.52 | $0.53 | $0.53 | 5,528,361 |
| 2024-10-18 | $0.57 | $0.62 | $0.54 | $0.57 | $0.57 | 5,361,567 |
| 2024-10-17 | $0.61 | $0.63 | $0.57 | $0.57 | $0.57 | 6,500,847 |
| 2024-10-16 | $0.62 | $0.65 | $0.58 | $0.62 | $0.62 | 6,069,437 |
| 2024-10-15 | $0.64 | $0.67 | $0.59 | $0.59 | $0.59 | 9,720,708 |
| 2024-10-14 | $0.57 | $0.65 | $0.54 | $0.60 | $0.60 | 12,595,965 |
| 2024-10-11 | $0.51 | $0.58 | $0.50 | $0.54 | $0.54 | 13,027,274 |
| 2024-10-10 | $0.48 | $0.51 | $0.44 | $0.49 | $0.49 | 4,973,942 |
| 2024-10-09 | $0.41 | $0.49 | $0.41 | $0.46 | $0.46 | 6,012,452 |
| 2024-10-08 | $0.44 | $0.44 | $0.40 | $0.41 | $0.41 | 2,727,575 |
| 2024-10-07 | $0.40 | $0.46 | $0.40 | $0.45 | $0.45 | 6,597,542 |
| 2024-10-04 | $0.47 | $0.48 | $0.40 | $0.41 | $0.41 | 8,475,513 |
| 2024-10-03 | $0.33 | $0.50 | $0.33 | $0.48 | $0.48 | 24,487,015 |
| 2024-10-02 | $0.32 | $0.35 | $0.31 | $0.33 | $0.33 | 4,901,523 |
| 2024-10-01 | $0.35 | $0.36 | $0.31 | $0.32 | $0.32 | 3,979,747 |
| 2024-09-30 | $0.34 | $0.35 | $0.32 | $0.35 | $0.35 | 5,038,672 |
| 2024-09-27 | $0.32 | $0.35 | $0.32 | $0.33 | $0.33 | 10,066,879 |
| 2024-09-26 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 4,958,995 |
| 2024-09-25 | $0.32 | $0.32 | $0.31 | $0.31 | $0.31 | 3,899,447 |
| 2024-09-24 | $0.35 | $0.36 | $0.31 | $0.32 | $0.32 | 5,312,947 |
| 2024-09-23 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 5,433,818 |
| 2024-09-20 | $0.42 | $0.42 | $0.36 | $0.36 | $0.36 | 4,942,999 |
| 2024-09-19 | $0.48 | $0.48 | $0.40 | $0.41 | $0.41 | 4,234,672 |
| 2024-09-18 | $0.45 | $0.49 | $0.43 | $0.45 | $0.45 | 3,530,792 |
| 2024-09-17 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 3,412,306 |
| 2024-09-16 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 3,309,395 |
| 2024-09-13 | $0.42 | $0.45 | $0.41 | $0.44 | $0.44 | 4,091,992 |
| 2024-09-12 | $0.46 | $0.46 | $0.42 | $0.43 | $0.43 | 3,048,888 |
| 2024-09-11 | $0.39 | $0.46 | $0.38 | $0.46 | $0.46 | 8,278,888 |
| 2024-09-10 | $0.40 | $0.41 | $0.37 | $0.38 | $0.38 | 5,288,881 |
| 2024-09-09 | $0.44 | $0.47 | $0.41 | $0.41 | $0.41 | 6,349,478 |
| 2024-09-06 | $0.47 | $0.47 | $0.44 | $0.44 | $0.44 | 5,079,685 |
| 2024-09-05 | $0.50 | $0.51 | $0.45 | $0.46 | $0.46 | 7,342,744 |
| 2024-09-04 | $0.49 | $0.58 | $0.48 | $0.50 | $0.50 | 8,515,778 |
| 2024-09-03 | $0.57 | $0.58 | $0.48 | $0.49 | $0.49 | 11,248,808 |
| 2024-08-30 | $0.62 | $0.66 | $0.58 | $0.58 | $0.58 | 6,336,978 |
| 2024-08-29 | $0.60 | $0.64 | $0.56 | $0.62 | $0.62 | 8,938,005 |
| 2024-08-28 | $0.65 | $0.66 | $0.58 | $0.58 | $0.58 | 10,233,198 |
| 2024-08-27 | $0.69 | $0.71 | $0.63 | $0.64 | $0.64 | 7,448,129 |
| 2024-08-26 | $0.75 | $0.76 | $0.65 | $0.69 | $0.69 | 8,342,490 |
| 2024-08-23 | $0.63 | $0.79 | $0.63 | $0.75 | $0.75 | 30,849,528 |
| 2024-08-22 | $0.63 | $0.65 | $0.60 | $0.61 | $0.61 | 9,017,821 |
| 2024-08-21 | $0.58 | $0.66 | $0.57 | $0.63 | $0.63 | 11,188,142 |
| 2024-08-20 | $0.56 | $0.60 | $0.55 | $0.57 | $0.57 | 9,093,102 |
| 2024-08-19 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 5,181,355 |
| 2024-08-16 | $0.53 | $0.60 | $0.52 | $0.56 | $0.56 | 6,718,090 |
| 2024-08-15 | $0.60 | $0.60 | $0.51 | $0.52 | $0.52 | 9,105,149 |
| 2024-08-14 | $0.54 | $0.62 | $0.51 | $0.58 | $0.58 | 19,267,800 |
| 2024-08-13 | $0.51 | $0.54 | $0.49 | $0.53 | $0.53 | 6,776,264 |
| 2024-08-12 | $0.57 | $0.58 | $0.47 | $0.50 | $0.50 | 11,708,283 |
| 2024-08-09 | $0.54 | $0.60 | $0.53 | $0.58 | $0.58 | 9,780,390 |
| 2024-08-08 | $0.60 | $0.60 | $0.55 | $0.55 | $0.55 | 10,486,916 |
| 2024-08-07 | $0.57 | $0.62 | $0.53 | $0.59 | $0.59 | 34,853,449 |
| 2024-08-06 | $1.01 | $1.05 | $0.98 | $1.00 | $1.00 | 4,964,193 |
| 2024-08-05 | $0.97 | $1.05 | $0.91 | $0.99 | $0.99 | 7,337,756 |
| 2024-08-02 | $1.07 | $1.10 | $1.05 | $1.05 | $1.05 | 2,029,635 |
| 2024-08-01 | $1.23 | $1.24 | $1.08 | $1.10 | $1.10 | 3,164,311 |
| 2024-07-31 | $1.20 | $1.30 | $1.17 | $1.22 | $1.22 | 2,028,226 |
| 2024-07-30 | $1.17 | $1.22 | $1.16 | $1.19 | $1.19 | 1,304,657 |
| 2024-07-29 | $1.28 | $1.28 | $1.17 | $1.19 | $1.19 | 2,541,889 |
| 2024-07-26 | $1.35 | $1.38 | $1.25 | $1.27 | $1.27 | 3,161,990 |
| 2024-07-25 | $1.25 | $1.36 | $1.23 | $1.29 | $1.29 | 2,830,003 |
| 2024-07-24 | $1.31 | $1.36 | $1.25 | $1.25 | $1.25 | 2,284,347 |
| 2024-07-23 | $1.30 | $1.38 | $1.27 | $1.34 | $1.34 | 1,857,096 |
| 2024-07-22 | $1.27 | $1.37 | $1.25 | $1.32 | $1.32 | 3,444,130 |
| 2024-07-19 | $1.27 | $1.28 | $1.22 | $1.23 | $1.23 | 2,044,272 |
| 2024-07-18 | $1.40 | $1.43 | $1.28 | $1.29 | $1.29 | 1,857,128 |
| 2024-07-17 | $1.43 | $1.52 | $1.35 | $1.41 | $1.41 | 3,225,841 |
| 2024-07-16 | $1.44 | $1.52 | $1.35 | $1.52 | $1.52 | 5,480,149 |
| 2024-07-15 | $1.41 | $1.44 | $1.28 | $1.43 | $1.43 | 4,872,137 |
| 2024-07-12 | $1.34 | $1.44 | $1.31 | $1.44 | $1.44 | 5,597,285 |
| 2024-07-11 | $1.18 | $1.29 | $1.17 | $1.28 | $1.28 | 6,348,169 |
| 2024-07-10 | $1.15 | $1.17 | $1.11 | $1.15 | $1.15 | 1,980,527 |
| 2024-07-09 | $1.12 | $1.17 | $1.09 | $1.13 | $1.13 | 4,244,711 |
| 2024-07-08 | $1.15 | $1.17 | $1.12 | $1.14 | $1.14 | 2,195,595 |
| 2024-07-05 | $1.11 | $1.15 | $1.08 | $1.13 | $1.13 | 1,808,328 |
| 2024-07-03 | $1.09 | $1.17 | $1.08 | $1.14 | $1.14 | 2,524,166 |
| 2024-07-02 | $1.05 | $1.13 | $0.99 | $1.11 | $1.11 | 5,246,886 |
| 2024-07-01 | $1.12 | $1.14 | $1.04 | $1.04 | $1.04 | 3,202,033 |
| 2024-06-28 | $1.18 | $1.18 | $1.08 | $1.11 | $1.11 | 4,942,350 |
| 2024-06-27 | $1.10 | $1.16 | $1.07 | $1.15 | $1.15 | 4,266,715 |
| 2024-06-26 | $1.13 | $1.15 | $1.10 | $1.10 | $1.10 | 3,513,843 |
| 2024-06-25 | $1.21 | $1.22 | $1.12 | $1.13 | $1.13 | 3,167,132 |
| 2024-06-24 | $1.16 | $1.23 | $1.15 | $1.23 | $1.23 | 3,927,566 |
| 2024-06-21 | $1.12 | $1.15 | $1.11 | $1.13 | $1.13 | 6,539,680 |
| 2024-06-20 | $1.10 | $1.13 | $1.08 | $1.12 | $1.12 | 2,885,721 |
| 2024-06-18 | $1.14 | $1.17 | $1.12 | $1.13 | $1.13 | 2,481,571 |
| 2024-06-17 | $1.12 | $1.17 | $1.11 | $1.17 | $1.17 | 3,205,148 |
| 2024-06-14 | $1.19 | $1.20 | $1.09 | $1.11 | $1.11 | 4,658,549 |
| 2024-06-13 | $1.25 | $1.27 | $1.18 | $1.19 | $1.19 | 2,497,589 |
| 2024-06-12 | $1.30 | $1.35 | $1.23 | $1.24 | $1.24 | 4,144,895 |
| 2024-06-11 | $1.29 | $1.30 | $1.22 | $1.24 | $1.24 | 2,516,673 |
| 2024-06-10 | $1.20 | $1.31 | $1.19 | $1.28 | $1.28 | 4,320,329 |
| 2024-06-07 | $1.21 | $1.23 | $1.17 | $1.21 | $1.21 | 2,463,302 |
| 2024-06-06 | $1.25 | $1.27 | $1.19 | $1.23 | $1.23 | 2,705,775 |
| 2024-06-05 | $1.27 | $1.27 | $1.22 | $1.25 | $1.25 | 3,093,597 |
| 2024-06-04 | $1.32 | $1.33 | $1.21 | $1.25 | $1.25 | 4,370,452 |
| 2024-06-03 | $1.38 | $1.43 | $1.32 | $1.33 | $1.33 | 2,869,786 |
| 2024-05-31 | $1.37 | $1.42 | $1.29 | $1.33 | $1.33 | 7,280,143 |
| 2024-05-30 | $1.27 | $1.40 | $1.26 | $1.37 | $1.37 | 4,797,005 |
| 2024-05-29 | $1.34 | $1.38 | $1.26 | $1.27 | $1.27 | 3,930,841 |
| 2024-05-28 | $1.33 | $1.42 | $1.32 | $1.36 | $1.36 | 3,654,604 |
| 2024-05-24 | $1.29 | $1.36 | $1.28 | $1.30 | $1.30 | 4,058,504 |
| 2024-05-23 | $1.37 | $1.37 | $1.25 | $1.31 | $1.31 | 3,306,437 |
| 2024-05-22 | $1.25 | $1.50 | $1.22 | $1.36 | $1.36 | 9,051,322 |
| 2024-05-21 | $1.28 | $1.28 | $1.21 | $1.24 | $1.24 | 4,645,625 |
| 2024-05-20 | $1.28 | $1.30 | $1.25 | $1.30 | $1.30 | 1,993,632 |
| 2024-05-17 | $1.36 | $1.38 | $1.23 | $1.27 | $1.27 | 5,078,653 |
| 2024-05-16 | $1.35 | $1.38 | $1.27 | $1.37 | $1.37 | 3,635,861 |
| 2024-05-15 | $1.43 | $1.45 | $1.27 | $1.33 | $1.33 | 4,775,394 |
| 2024-05-14 | $1.29 | $1.40 | $1.24 | $1.37 | $1.37 | 12,783,699 |
| 2024-05-13 | $1.22 | $1.35 | $1.20 | $1.21 | $1.21 | 4,657,103 |
| 2024-05-10 | $1.33 | $1.37 | $1.16 | $1.20 | $1.20 | 6,737,535 |
| 2024-05-09 | $1.36 | $1.38 | $1.30 | $1.34 | $1.34 | 3,026,943 |
| 2024-05-08 | $1.29 | $1.42 | $1.27 | $1.36 | $1.36 | 5,737,233 |
| 2024-05-07 | $1.40 | $1.42 | $1.28 | $1.29 | $1.29 | 5,393,566 |
| 2024-05-06 | $1.45 | $1.52 | $1.39 | $1.40 | $1.40 | 7,022,681 |
| 2024-05-03 | $1.60 | $1.67 | $1.36 | $1.36 | $1.36 | 16,214,125 |
| 2024-05-02 | $1.91 | $1.92 | $1.78 | $1.91 | $1.91 | 3,097,208 |
| 2024-05-01 | $1.82 | $1.97 | $1.81 | $1.85 | $1.85 | 2,749,098 |
| 2024-04-30 | $1.83 | $1.91 | $1.82 | $1.84 | $1.84 | 2,683,787 |
| 2024-04-29 | $1.85 | $1.94 | $1.84 | $1.89 | $1.89 | 2,741,197 |
| 2024-04-26 | $1.72 | $1.84 | $1.65 | $1.83 | $1.83 | 3,031,159 |
| 2024-04-25 | $1.69 | $1.69 | $1.61 | $1.66 | $1.66 | 2,268,205 |
| 2024-04-24 | $1.68 | $1.73 | $1.65 | $1.73 | $1.73 | 2,512,716 |
| 2024-04-23 | $1.65 | $1.79 | $1.64 | $1.70 | $1.70 | 5,209,912 |
| 2024-04-22 | $1.57 | $1.63 | $1.46 | $1.62 | $1.62 | 6,128,333 |
| 2024-04-19 | $1.54 | $1.60 | $1.51 | $1.55 | $1.55 | 4,028,742 |
| 2024-04-18 | $1.62 | $1.68 | $1.53 | $1.59 | $1.59 | 3,453,521 |
| 2024-04-17 | $1.58 | $1.64 | $1.55 | $1.58 | $1.58 | 3,042,808 |
| 2024-04-16 | $1.59 | $1.61 | $1.53 | $1.58 | $1.58 | 4,943,072 |
| 2024-04-15 | $1.77 | $1.77 | $1.59 | $1.59 | $1.59 | 4,334,861 |
| 2024-04-12 | $1.78 | $1.85 | $1.73 | $1.75 | $1.75 | 3,551,294 |
| 2024-04-11 | $1.87 | $1.92 | $1.79 | $1.82 | $1.82 | 2,830,819 |
| 2024-04-10 | $1.92 | $1.92 | $1.79 | $1.85 | $1.85 | 5,555,837 |
| 2024-04-09 | $2.03 | $2.12 | $1.99 | $1.99 | $1.99 | 3,400,936 |
| 2024-04-08 | $1.96 | $2.12 | $1.94 | $2.03 | $2.03 | 2,791,295 |
| 2024-04-05 | $1.97 | $2.00 | $1.91 | $1.93 | $1.93 | 2,686,186 |
| 2024-04-04 | $2.07 | $2.21 | $1.99 | $2.01 | $2.01 | 5,865,440 |
| 2024-04-03 | $1.95 | $2.04 | $1.90 | $2.02 | $2.02 | 2,554,640 |
| 2024-04-02 | $2.04 | $2.05 | $1.92 | $1.94 | $1.94 | 3,372,700 |
| 2024-04-01 | $2.23 | $2.23 | $2.04 | $2.11 | $2.11 | 2,712,310 |
| 2024-03-28 | $2.18 | $2.26 | $2.10 | $2.19 | $2.19 | 4,112,346 |
| 2024-03-27 | $1.92 | $2.20 | $1.90 | $2.19 | $2.19 | 6,754,331 |
| 2024-03-26 | $1.99 | $2.03 | $1.86 | $1.86 | $1.86 | 3,858,535 |
| 2024-03-25 | $2.01 | $2.14 | $1.98 | $1.99 | $1.99 | 5,359,740 |
| 2024-03-22 | $2.11 | $2.13 | $1.97 | $1.99 | $1.99 | 6,018,706 |
| 2024-03-21 | $2.00 | $2.27 | $1.95 | $2.25 | $2.25 | 10,641,734 |
| 2024-03-20 | $1.81 | $2.00 | $1.73 | $1.93 | $1.93 | 7,429,226 |
| 2024-03-19 | $1.80 | $1.95 | $1.75 | $1.80 | $1.80 | 6,631,613 |
| 2024-03-18 | $1.85 | $1.85 | $1.73 | $1.78 | $1.78 | 4,712,073 |
| 2024-03-15 | $1.75 | $1.90 | $1.73 | $1.85 | $1.85 | 6,798,226 |
| 2024-03-14 | $1.89 | $1.89 | $1.75 | $1.78 | $1.78 | 6,593,692 |
| 2024-03-13 | $2.00 | $2.04 | $1.88 | $1.89 | $1.89 | 6,401,079 |
| 2024-03-12 | $2.04 | $2.07 | $1.96 | $2.03 | $2.03 | 6,100,694 |
| 2024-03-11 | $2.17 | $2.28 | $1.99 | $1.99 | $1.99 | 5,648,189 |
| 2024-03-08 | $2.11 | $2.27 | $2.09 | $2.17 | $2.17 | 6,747,836 |
| 2024-03-07 | $2.24 | $2.24 | $2.07 | $2.10 | $2.10 | 7,530,753 |
| 2024-03-06 | $2.26 | $2.34 | $2.20 | $2.23 | $2.23 | 5,588,740 |
| 2024-03-05 | $2.41 | $2.44 | $2.21 | $2.22 | $2.22 | 6,888,366 |
| 2024-03-04 | $2.57 | $2.57 | $2.38 | $2.52 | $2.52 | 6,080,411 |
| 2024-03-01 | $2.70 | $2.75 | $2.55 | $2.58 | $2.58 | 5,955,431 |
| 2024-02-29 | $2.54 | $3.00 | $2.50 | $2.68 | $2.68 | 11,471,777 |
| 2024-02-28 | $2.63 | $2.84 | $2.58 | $2.73 | $2.73 | 9,046,892 |
| 2024-02-27 | $2.73 | $2.77 | $2.49 | $2.56 | $2.56 | 14,148,816 |
| 2024-02-26 | $2.65 | $2.82 | $2.59 | $2.67 | $2.67 | 5,660,558 |
| 2024-02-23 | $2.73 | $2.77 | $2.60 | $2.67 | $2.67 | 3,733,279 |
| 2024-02-22 | $2.87 | $2.88 | $2.64 | $2.71 | $2.71 | 6,641,669 |
| 2024-02-21 | $2.85 | $2.92 | $2.80 | $2.82 | $2.82 | 2,602,675 |
| 2024-02-20 | $3.06 | $3.10 | $2.88 | $2.91 | $2.91 | 4,082,641 |
| 2024-02-16 | $3.24 | $3.29 | $3.11 | $3.13 | $3.13 | 2,926,980 |
| 2024-02-15 | $3.41 | $3.46 | $3.24 | $3.37 | $3.37 | 3,480,995 |
| 2024-02-14 | $3.15 | $3.35 | $3.10 | $3.33 | $3.33 | 2,535,368 |
| 2024-02-13 | $3.15 | $3.27 | $3.00 | $3.05 | $3.05 | 3,179,991 |
| 2024-02-12 | $3.34 | $3.58 | $3.32 | $3.45 | $3.45 | 4,447,897 |
| 2024-02-09 | $3.20 | $3.38 | $3.18 | $3.34 | $3.34 | 2,763,783 |
| 2024-02-08 | $3.06 | $3.21 | $3.02 | $3.17 | $3.17 | 3,101,601 |
| 2024-02-07 | $3.16 | $3.18 | $2.95 | $3.07 | $3.07 | 2,919,087 |
| 2024-02-06 | $2.79 | $3.06 | $2.73 | $3.05 | $3.05 | 3,370,168 |
| 2024-02-05 | $2.89 | $2.89 | $2.69 | $2.80 | $2.80 | 3,577,456 |
| 2024-02-02 | $2.97 | $3.02 | $2.83 | $2.99 | $2.99 | 3,005,166 |
| 2024-02-01 | $3.07 | $3.27 | $2.95 | $3.08 | $3.08 | 4,344,117 |
| 2024-01-31 | $3.06 | $3.33 | $2.95 | $2.96 | $2.96 | 4,164,120 |
| 2024-01-30 | $3.30 | $3.30 | $3.06 | $3.06 | $3.06 | 2,692,802 |
| 2024-01-29 | $3.15 | $3.37 | $3.02 | $3.36 | $3.36 | 3,329,400 |
| 2024-01-26 | $3.26 | $3.35 | $3.13 | $3.14 | $3.14 | 2,260,623 |
| 2024-01-25 | $3.20 | $3.28 | $3.10 | $3.25 | $3.25 | 2,901,796 |
| 2024-01-24 | $3.42 | $3.52 | $3.10 | $3.13 | $3.13 | 3,792,758 |
| 2024-01-23 | $3.29 | $3.42 | $3.23 | $3.31 | $3.31 | 4,421,096 |
| 2024-01-22 | $2.87 | $3.15 | $2.85 | $3.15 | $3.15 | 4,694,528 |
| 2024-01-19 | $2.79 | $2.81 | $2.63 | $2.81 | $2.81 | 3,628,478 |
| 2024-01-18 | $2.86 | $2.87 | $2.66 | $2.75 | $2.75 | 4,526,538 |
| 2024-01-17 | $2.69 | $2.87 | $2.69 | $2.80 | $2.80 | 4,748,012 |
| 2024-01-16 | $3.20 | $3.24 | $2.72 | $2.76 | $2.76 | 9,840,956 |
| 2024-01-12 | $3.60 | $3.74 | $3.29 | $3.30 | $3.30 | 3,309,260 |
| 2024-01-11 | $3.52 | $3.55 | $3.25 | $3.55 | $3.55 | 5,428,501 |
| 2024-01-10 | $3.70 | $3.74 | $3.45 | $3.61 | $3.61 | 2,862,889 |
| 2024-01-09 | $3.58 | $3.80 | $3.53 | $3.69 | $3.69 | 2,888,063 |
| 2024-01-08 | $3.51 | $3.71 | $3.35 | $3.69 | $3.69 | 3,969,526 |
| 2024-01-05 | $3.49 | $3.79 | $3.44 | $3.51 | $3.51 | 3,702,913 |
| 2024-01-04 | $3.44 | $3.60 | $3.34 | $3.57 | $3.57 | 3,172,003 |
| 2024-01-03 | $3.68 | $3.68 | $3.41 | $3.48 | $3.48 | 3,942,288 |
| 2024-01-02 | $3.80 | $4.00 | $3.71 | $3.74 | $3.74 | 2,682,020 |
| 2023-12-29 | $3.92 | $4.01 | $3.79 | $3.88 | $3.88 | 3,990,206 |
| 2023-12-28 | $4.01 | $4.12 | $3.90 | $3.98 | $3.98 | 2,913,176 |
| 2023-12-27 | $4.11 | $4.17 | $3.97 | $4.03 | $4.03 | 2,989,008 |
| 2023-12-26 | $4.00 | $4.28 | $3.99 | $4.11 | $4.11 | 3,127,538 |
| 2023-12-22 | $3.99 | $4.06 | $3.89 | $3.98 | $3.98 | 3,416,719 |
| 2023-12-21 | $3.86 | $3.99 | $3.77 | $3.98 | $3.98 | 2,881,200 |
| 2023-12-20 | $4.06 | $4.08 | $3.70 | $3.71 | $3.71 | 4,290,540 |
| 2023-12-19 | $4.03 | $4.26 | $3.99 | $4.12 | $4.12 | 4,350,628 |
| 2023-12-18 | $4.10 | $4.17 | $3.87 | $3.92 | $3.92 | 3,818,846 |
| 2023-12-15 | $4.16 | $4.30 | $3.99 | $4.10 | $4.10 | 7,304,373 |
| 2023-12-14 | $3.81 | $4.29 | $3.81 | $4.11 | $4.11 | 10,888,785 |
| 2023-12-13 | $3.15 | $3.62 | $3.05 | $3.61 | $3.61 | 5,784,906 |
| 2023-12-12 | $3.38 | $3.38 | $3.14 | $3.21 | $3.21 | 3,256,981 |
| 2023-12-11 | $3.46 | $3.46 | $3.24 | $3.36 | $3.36 | 2,885,806 |
| 2023-12-08 | $3.32 | $3.48 | $3.18 | $3.46 | $3.46 | 4,469,831 |
| 2023-12-07 | $3.12 | $3.40 | $3.12 | $3.33 | $3.33 | 3,725,880 |
| 2023-12-06 | $3.38 | $3.42 | $3.11 | $3.11 | $3.11 | 4,912,430 |
| 2023-12-05 | $3.53 | $3.56 | $3.28 | $3.31 | $3.31 | 4,560,829 |
| 2023-12-04 | $3.25 | $3.68 | $3.24 | $3.62 | $3.62 | 8,733,943 |
| 2023-12-01 | $2.81 | $3.30 | $2.78 | $3.30 | $3.30 | 6,055,328 |
| 2023-11-30 | $2.83 | $2.99 | $2.71 | $2.87 | $2.87 | 4,617,627 |
| 2023-11-29 | $2.70 | $2.99 | $2.70 | $2.79 | $2.79 | 6,600,883 |
| 2023-11-28 | $2.45 | $2.62 | $2.33 | $2.60 | $2.60 | 4,650,385 |
| 2023-11-27 | $2.60 | $2.61 | $2.40 | $2.40 | $2.40 | 4,704,802 |
| 2023-11-24 | $2.68 | $2.70 | $2.60 | $2.60 | $2.60 | 1,559,645 |
| 2023-11-22 | $2.70 | $2.73 | $2.64 | $2.66 | $2.66 | 2,492,002 |
| 2023-11-21 | $2.87 | $2.87 | $2.61 | $2.64 | $2.64 | 5,695,545 |
| 2023-11-20 | $3.00 | $3.06 | $2.83 | $2.90 | $2.90 | 4,613,730 |
| 2023-11-17 | $2.97 | $2.98 | $2.80 | $2.98 | $2.98 | 3,719,259 |
| 2023-11-16 | $3.19 | $3.19 | $2.87 | $2.90 | $2.90 | 4,245,535 |
| 2023-11-15 | $3.12 | $3.35 | $3.08 | $3.24 | $3.24 | 5,241,077 |
| 2023-11-14 | $2.78 | $3.09 | $2.73 | $3.05 | $3.05 | 6,029,720 |
| 2023-11-13 | $2.80 | $2.80 | $2.53 | $2.63 | $2.63 | 7,468,134 |
| 2023-11-10 | $3.10 | $3.11 | $2.82 | $2.83 | $2.83 | 6,027,725 |
| 2023-11-09 | $3.32 | $3.41 | $3.09 | $3.11 | $3.11 | 3,255,122 |
| 2023-11-08 | $3.48 | $3.48 | $3.28 | $3.28 | $3.28 | 3,659,700 |
| 2023-11-07 | $3.38 | $3.54 | $3.35 | $3.48 | $3.48 | 3,099,022 |
| 2023-11-06 | $3.69 | $3.76 | $3.29 | $3.41 | $3.41 | 4,662,832 |
| 2023-11-03 | $3.40 | $3.85 | $3.27 | $3.67 | $3.67 | 9,300,951 |
| 2023-11-02 | $3.41 | $3.62 | $3.41 | $3.52 | $3.52 | 6,049,359 |
| 2023-11-01 | $3.34 | $3.37 | $3.16 | $3.31 | $3.31 | 2,961,172 |
| 2023-10-31 | $3.15 | $3.40 | $3.15 | $3.38 | $3.38 | 3,339,356 |
| 2023-10-30 | $3.11 | $3.25 | $3.00 | $3.16 | $3.16 | 3,933,297 |
| 2023-10-27 | $3.35 | $3.35 | $3.00 | $3.04 | $3.04 | 4,378,033 |
| 2023-10-26 | $3.24 | $3.39 | $3.11 | $3.24 | $3.24 | 4,663,098 |
| 2023-10-25 | $3.30 | $3.32 | $3.16 | $3.17 | $3.17 | 3,667,609 |
| 2023-10-24 | $3.44 | $3.58 | $3.30 | $3.32 | $3.32 | 3,845,913 |
| 2023-10-23 | $3.32 | $3.53 | $3.18 | $3.38 | $3.38 | 3,693,803 |
| 2023-10-20 | $3.57 | $3.63 | $3.34 | $3.36 | $3.36 | 5,471,992 |
| 2023-10-19 | $3.78 | $3.88 | $3.66 | $3.68 | $3.68 | 2,574,623 |
| 2023-10-18 | $3.99 | $4.03 | $3.70 | $3.78 | $3.78 | 3,407,549 |
| 2023-10-17 | $3.79 | $4.07 | $3.76 | $4.04 | $4.04 | 4,586,325 |
| 2023-10-16 | $3.97 | $3.99 | $3.79 | $3.85 | $3.85 | 2,247,520 |
| 2023-10-13 | $3.97 | $4.05 | $3.80 | $3.83 | $3.83 | 2,779,267 |
| 2023-10-12 | $4.18 | $4.21 | $3.94 | $3.94 | $3.94 | 2,534,417 |
| 2023-10-11 | $4.20 | $4.30 | $4.00 | $4.13 | $4.13 | 2,913,577 |
| 2023-10-10 | $3.75 | $4.15 | $3.72 | $4.14 | $4.14 | 4,368,600 |
| 2023-10-09 | $3.83 | $3.94 | $3.57 | $3.73 | $3.73 | 3,823,675 |
| 2023-10-06 | $3.59 | $4.03 | $3.58 | $3.94 | $3.94 | 4,785,110 |
| 2023-10-05 | $3.67 | $3.86 | $3.53 | $3.71 | $3.71 | 3,698,832 |
| 2023-10-04 | $3.72 | $3.80 | $3.50 | $3.73 | $3.73 | 5,336,431 |
| 2023-10-03 | $3.80 | $3.85 | $3.65 | $3.69 | $3.69 | 4,974,808 |
| 2023-10-02 | $4.25 | $4.25 | $3.83 | $3.86 | $3.86 | 6,157,025 |
| 2023-09-29 | $4.29 | $4.42 | $4.16 | $4.24 | $4.24 | 3,848,877 |
| 2023-09-28 | $4.09 | $4.21 | $3.91 | $4.18 | $4.18 | 4,943,509 |
| 2023-09-27 | $4.13 | $4.25 | $3.95 | $4.06 | $4.06 | 3,579,661 |
| 2023-09-26 | $4.17 | $4.35 | $4.02 | $4.09 | $4.09 | 3,492,979 |
| 2023-09-25 | $4.27 | $4.34 | $4.10 | $4.21 | $4.21 | 3,016,793 |
| 2023-09-22 | $4.51 | $4.62 | $4.27 | $4.33 | $4.33 | 2,976,587 |
| 2023-09-21 | $4.65 | $4.72 | $4.41 | $4.42 | $4.42 | 3,337,862 |
| 2023-09-20 | $4.96 | $5.15 | $4.68 | $4.73 | $4.73 | 3,399,566 |
| 2023-09-19 | $4.69 | $5.07 | $4.64 | $4.97 | $4.97 | 4,292,048 |
| 2023-09-18 | $4.82 | $4.84 | $4.49 | $4.49 | $4.49 | 3,009,045 |
| 2023-09-15 | $5.00 | $5.04 | $4.76 | $4.82 | $4.82 | 3,354,639 |
| 2023-09-14 | $4.77 | $5.07 | $4.77 | $5.04 | $5.04 | 5,393,811 |
| 2023-09-13 | $4.92 | $4.99 | $4.70 | $4.70 | $4.70 | 3,108,240 |
| 2023-09-12 | $4.68 | $5.04 | $4.64 | $5.01 | $5.01 | 2,963,777 |
| 2023-09-11 | $4.79 | $4.86 | $4.60 | $4.71 | $4.71 | 3,681,567 |
| 2023-09-08 | $5.01 | $5.06 | $4.70 | $4.78 | $4.78 | 4,681,188 |
| 2023-09-07 | $4.58 | $4.86 | $4.46 | $4.84 | $4.84 | 3,014,937 |
| 2023-09-06 | $4.77 | $4.84 | $4.58 | $4.67 | $4.67 | 5,433,333 |
| 2023-09-05 | $5.10 | $5.16 | $4.98 | $5.01 | $5.01 | 3,590,684 |
| 2023-09-01 | $5.16 | $5.38 | $5.11 | $5.15 | $5.15 | 2,357,914 |
| 2023-08-31 | $5.28 | $5.43 | $5.09 | $5.09 | $5.09 | 2,446,140 |
| 2023-08-30 | $5.33 | $5.41 | $5.18 | $5.26 | $5.26 | 3,910,001 |
| 2023-08-29 | $5.02 | $5.48 | $5.01 | $5.44 | $5.44 | 3,472,383 |
| 2023-08-28 | $5.10 | $5.24 | $4.95 | $5.08 | $5.08 | 2,900,968 |
| 2023-08-25 | $4.93 | $5.11 | $4.82 | $5.02 | $5.02 | 2,629,151 |
| 2023-08-24 | $5.18 | $5.21 | $4.88 | $4.90 | $4.90 | 3,253,737 |
| 2023-08-23 | $5.18 | $5.40 | $5.13 | $5.15 | $5.15 | 2,367,043 |
| 2023-08-22 | $5.30 | $5.42 | $5.03 | $5.16 | $5.16 | 3,549,006 |
| 2023-08-21 | $5.49 | $5.57 | $5.18 | $5.20 | $5.20 | 3,225,701 |
| 2023-08-18 | $5.21 | $5.65 | $5.21 | $5.54 | $5.54 | 3,272,134 |
| 2023-08-17 | $5.55 | $5.69 | $5.35 | $5.42 | $5.42 | 3,873,798 |
| 2023-08-16 | $6.00 | $6.12 | $5.50 | $5.52 | $5.52 | 4,660,454 |
| 2023-08-15 | $6.15 | $6.19 | $5.76 | $6.10 | $6.10 | 5,938,263 |
| 2023-08-14 | $6.42 | $6.50 | $6.14 | $6.29 | $6.29 | 2,306,081 |
| 2023-08-11 | $6.18 | $6.57 | $6.03 | $6.52 | $6.52 | 4,345,304 |
| 2023-08-10 | $6.50 | $6.70 | $6.15 | $6.19 | $6.19 | 4,098,185 |
| 2023-08-09 | $6.81 | $6.92 | $6.44 | $6.48 | $6.48 | 4,524,412 |
| 2023-08-08 | $6.11 | $6.81 | $5.92 | $6.81 | $6.81 | 4,885,836 |
| 2023-08-07 | $6.93 | $6.93 | $6.18 | $6.29 | $6.29 | 7,060,270 |
| 2023-08-04 | $7.28 | $7.79 | $6.80 | $6.94 | $6.94 | 11,965,300 |
| 2023-08-03 | $6.41 | $6.98 | $6.38 | $6.80 | $6.80 | 6,236,662 |
| 2023-08-02 | $6.51 | $6.54 | $6.22 | $6.54 | $6.54 | 3,792,320 |
| 2023-08-01 | $6.95 | $7.03 | $6.72 | $6.74 | $6.74 | 2,718,037 |
| 2023-07-31 | $6.71 | $7.25 | $6.70 | $7.07 | $7.07 | 4,279,222 |
| 2023-07-28 | $6.48 | $6.62 | $6.34 | $6.62 | $6.62 | 4,576,889 |
| 2023-07-27 | $7.04 | $7.13 | $6.34 | $6.37 | $6.37 | 5,439,972 |
| 2023-07-26 | $6.70 | $7.00 | $6.67 | $6.97 | $6.97 | 3,454,990 |
| 2023-07-25 | $6.86 | $7.06 | $6.78 | $6.79 | $6.79 | 2,617,632 |
| 2023-07-24 | $6.99 | $7.20 | $6.77 | $6.81 | $6.81 | 3,174,050 |
| 2023-07-21 | $7.28 | $7.40 | $6.83 | $6.99 | $6.99 | 6,215,998 |
| 2023-07-20 | $7.20 | $7.51 | $7.18 | $7.23 | $7.23 | 4,294,174 |
| 2023-07-19 | $7.36 | $7.75 | $7.26 | $7.34 | $7.34 | 4,607,477 |
| 2023-07-18 | $7.06 | $7.47 | $7.04 | $7.31 | $7.31 | 6,251,392 |
| 2023-07-17 | $6.58 | $7.17 | $6.46 | $7.00 | $7.00 | 5,512,450 |
| 2023-07-14 | $6.85 | $6.97 | $6.48 | $6.59 | $6.59 | 5,218,621 |
| 2023-07-13 | $6.96 | $7.31 | $6.81 | $6.83 | $6.83 | 6,333,099 |
| 2023-07-12 | $6.64 | $7.01 | $6.46 | $6.86 | $6.86 | 7,346,327 |
| 2023-07-11 | $6.34 | $6.51 | $6.13 | $6.43 | $6.43 | 4,149,714 |
| 2023-07-10 | $6.05 | $6.33 | $5.85 | $6.28 | $6.28 | 4,531,901 |
| 2023-07-07 | $5.63 | $6.36 | $5.60 | $6.05 | $6.05 | 4,984,873 |
| 2023-07-06 | $5.73 | $5.73 | $5.25 | $5.61 | $5.61 | 6,705,152 |
| 2023-07-05 | $5.79 | $5.93 | $5.62 | $5.84 | $5.84 | 3,159,365 |
| 2023-07-03 | $5.82 | $6.21 | $5.80 | $5.83 | $5.83 | 3,699,153 |
| 2023-06-30 | $5.66 | $5.87 | $5.54 | $5.72 | $5.72 | 5,049,198 |
| 2023-06-29 | $5.38 | $5.97 | $5.36 | $5.66 | $5.66 | 8,993,358 |
| 2023-06-28 | $5.12 | $5.35 | $5.09 | $5.32 | $5.32 | 3,639,303 |
| 2023-06-27 | $5.12 | $5.21 | $4.95 | $5.17 | $5.17 | 3,734,328 |
| 2023-06-26 | $5.09 | $5.26 | $4.98 | $5.02 | $5.02 | 4,490,084 |
| 2023-06-23 | $5.32 | $5.37 | $5.12 | $5.13 | $5.13 | 10,434,632 |
| 2023-06-22 | $5.70 | $5.76 | $5.47 | $5.53 | $5.53 | 4,873,635 |
| 2023-06-21 | $5.80 | $5.82 | $5.64 | $5.76 | $5.76 | 4,569,859 |
| 2023-06-20 | $5.89 | $5.95 | $5.66 | $5.78 | $5.78 | 5,575,539 |
| 2023-06-16 | $6.40 | $6.46 | $5.86 | $5.95 | $5.95 | 7,945,638 |
| 2023-06-15 | $6.05 | $6.35 | $5.98 | $6.31 | $6.31 | 3,815,688 |
| 2023-06-14 | $6.60 | $6.66 | $6.06 | $6.13 | $6.13 | 6,223,091 |
| 2023-06-13 | $6.30 | $6.65 | $6.22 | $6.54 | $6.54 | 11,069,049 |
| 2023-06-12 | $5.59 | $6.18 | $5.37 | $6.16 | $6.16 | 7,693,674 |
| 2023-06-09 | $5.85 | $5.90 | $5.43 | $5.57 | $5.57 | 4,910,196 |
| 2023-06-08 | $6.00 | $6.00 | $5.76 | $5.82 | $5.82 | 3,789,538 |
| 2023-06-07 | $5.95 | $6.14 | $5.63 | $5.96 | $5.96 | 6,781,615 |
| 2023-06-06 | $5.72 | $6.23 | $5.67 | $5.81 | $5.81 | 10,924,286 |
| 2023-06-05 | $5.35 | $5.66 | $5.27 | $5.57 | $5.57 | 7,259,725 |
| 2023-06-02 | $5.65 | $5.70 | $5.36 | $5.43 | $5.43 | 5,128,427 |
| 2023-06-01 | $5.40 | $5.74 | $5.29 | $5.54 | $5.54 | 5,416,377 |
| 2023-05-31 | $5.26 | $5.53 | $5.08 | $5.52 | $5.52 | 9,317,691 |
| 2023-05-30 | $5.05 | $5.48 | $5.03 | $5.33 | $5.33 | 8,593,944 |
| 2023-05-26 | $4.72 | $4.96 | $4.64 | $4.93 | $4.93 | 4,505,283 |
| 2023-05-25 | $4.92 | $5.05 | $4.65 | $4.73 | $4.73 | 5,134,882 |
| 2023-05-24 | $4.75 | $4.95 | $4.61 | $4.85 | $4.85 | 8,089,100 |
| 2023-05-23 | $4.33 | $4.82 | $4.31 | $4.62 | $4.62 | 6,285,300 |
| 2023-05-22 | $3.97 | $4.34 | $3.95 | $4.33 | $4.33 | 4,753,874 |
| 2023-05-19 | $4.16 | $4.26 | $3.92 | $3.96 | $3.96 | 5,227,649 |
| 2023-05-18 | $4.29 | $4.29 | $4.05 | $4.11 | $4.11 | 4,645,936 |
| 2023-05-17 | $4.15 | $4.33 | $3.99 | $4.29 | $4.29 | 3,402,796 |
| 2023-05-16 | $4.47 | $4.50 | $4.07 | $4.10 | $4.10 | 5,008,061 |
| 2023-05-15 | $4.48 | $4.52 | $4.29 | $4.51 | $4.51 | 3,503,950 |
| 2023-05-12 | $4.58 | $4.77 | $4.34 | $4.45 | $4.45 | 3,790,272 |
| 2023-05-11 | $4.49 | $4.69 | $4.43 | $4.51 | $4.51 | 4,395,178 |
| 2023-05-10 | $4.43 | $4.64 | $4.37 | $4.53 | $4.53 | 3,950,903 |
| 2023-05-09 | $4.11 | $4.28 | $3.99 | $4.23 | $4.23 | 4,514,326 |
| 2023-05-08 | $4.50 | $4.50 | $4.11 | $4.16 | $4.16 | 7,430,326 |
| 2023-05-05 | $4.43 | $4.71 | $4.31 | $4.45 | $4.45 | 13,004,792 |
| 2023-05-04 | $4.03 | $4.03 | $3.82 | $3.95 | $3.95 | 9,117,405 |
| 2023-05-03 | $3.80 | $4.06 | $3.78 | $3.99 | $3.99 | 7,876,075 |
| 2023-05-02 | $4.10 | $4.10 | $3.72 | $3.80 | $3.80 | 7,968,703 |
| 2023-05-01 | $4.20 | $4.27 | $4.08 | $4.13 | $4.13 | 3,642,595 |
| 2023-04-28 | $4.14 | $4.29 | $4.11 | $4.23 | $4.23 | 3,251,678 |
| 2023-04-27 | $4.19 | $4.31 | $4.12 | $4.17 | $4.17 | 3,387,711 |
| 2023-04-26 | $4.23 | $4.32 | $4.08 | $4.11 | $4.11 | 6,529,104 |
| 2023-04-25 | $4.40 | $4.41 | $4.22 | $4.23 | $4.23 | 4,658,289 |
| 2023-04-24 | $4.38 | $4.54 | $4.29 | $4.50 | $4.50 | 4,395,076 |
| 2023-04-21 | $4.44 | $4.48 | $4.33 | $4.37 | $4.37 | 4,347,886 |
| 2023-04-20 | $4.45 | $4.57 | $4.34 | $4.48 | $4.48 | 4,027,260 |
| 2023-04-19 | $4.59 | $4.63 | $4.47 | $4.52 | $4.52 | 3,238,678 |
| 2023-04-18 | $4.87 | $4.87 | $4.59 | $4.66 | $4.66 | 3,112,089 |
| 2023-04-17 | $4.73 | $4.85 | $4.26 | $4.81 | $4.81 | 8,586,741 |
| 2023-04-14 | $5.12 | $5.13 | $4.64 | $4.69 | $4.69 | 7,650,306 |
| 2023-04-13 | $5.09 | $5.26 | $5.04 | $5.10 | $5.10 | 4,580,127 |
| 2023-04-12 | $5.37 | $5.49 | $5.02 | $5.02 | $5.02 | 4,600,868 |
| 2023-04-11 | $5.09 | $5.27 | $5.07 | $5.24 | $5.24 | 7,683,035 |
| 2023-04-10 | $4.89 | $5.07 | $4.84 | $5.03 | $5.03 | 5,979,900 |
| 2023-04-06 | $4.77 | $4.92 | $4.66 | $4.92 | $4.92 | 9,528,511 |
| 2023-04-05 | $5.44 | $5.47 | $4.83 | $4.89 | $4.89 | 9,139,809 |
| 2023-04-04 | $5.63 | $5.85 | $5.25 | $5.47 | $5.47 | 14,247,205 |
| 2023-04-03 | $5.94 | $6.09 | $5.70 | $5.91 | $5.91 | 6,477,101 |
| 2023-03-31 | $5.51 | $5.75 | $5.45 | $5.67 | $5.67 | 8,925,309 |
| 2023-03-30 | $5.48 | $5.85 | $5.47 | $5.50 | $5.50 | 22,887,185 |
| 2023-03-29 | $5.22 | $5.69 | $4.67 | $5.59 | $5.59 | 33,077,223 |
| 2023-03-28 | $6.37 | $6.43 | $6.21 | $6.24 | $6.24 | 1,524,468 |
| 2023-03-27 | $6.55 | $6.55 | $6.15 | $6.34 | $6.34 | 2,712,522 |
| 2023-03-24 | $6.21 | $6.39 | $6.07 | $6.37 | $6.37 | 2,717,980 |
| 2023-03-23 | $6.49 | $6.79 | $6.17 | $6.25 | $6.25 | 3,884,534 |
| 2023-03-22 | $6.98 | $7.03 | $6.44 | $6.46 | $6.46 | 3,971,692 |
| 2023-03-21 | $6.52 | $7.03 | $6.42 | $6.96 | $6.96 | 4,475,769 |
| 2023-03-20 | $6.44 | $6.54 | $6.26 | $6.36 | $6.36 | 3,300,346 |
| 2023-03-17 | $6.52 | $6.69 | $6.34 | $6.51 | $6.51 | 4,228,337 |
| 2023-03-16 | $6.60 | $6.75 | $6.43 | $6.71 | $6.71 | 3,685,846 |
| 2023-03-15 | $6.95 | $6.95 | $6.52 | $6.64 | $6.64 | 6,597,157 |
| 2023-03-14 | $7.48 | $7.82 | $7.06 | $7.20 | $7.20 | 3,721,176 |
| 2023-03-13 | $7.17 | $7.50 | $6.82 | $7.25 | $7.25 | 4,154,311 |
| 2023-03-10 | $7.89 | $7.93 | $7.33 | $7.37 | $7.37 | 6,278,172 |
| 2023-03-09 | $8.35 | $8.63 | $7.92 | $7.94 | $7.94 | 2,893,690 |
| 2023-03-08 | $8.53 | $8.53 | $8.21 | $8.35 | $8.35 | 2,022,632 |
| 2023-03-07 | $8.70 | $8.80 | $8.40 | $8.56 | $8.56 | 2,056,814 |
| 2023-03-06 | $8.88 | $9.54 | $8.67 | $8.75 | $8.75 | 3,878,093 |
| 2023-03-03 | $8.24 | $8.87 | $8.08 | $8.79 | $8.79 | 3,181,795 |
| 2023-03-02 | $8.05 | $8.20 | $7.86 | $8.20 | $8.20 | 2,819,611 |
| 2023-03-01 | $8.12 | $8.33 | $8.04 | $8.24 | $8.24 | 2,855,397 |
| 2023-02-28 | $8.05 | $8.31 | $8.03 | $8.16 | $8.16 | 2,465,602 |
| 2023-02-27 | $7.96 | $8.22 | $7.82 | $8.11 | $8.11 | 2,919,029 |
| 2023-02-24 | $7.94 | $8.10 | $7.70 | $7.82 | $7.82 | 5,649,937 |
| 2023-02-23 | $8.28 | $8.43 | $8.03 | $8.27 | $8.27 | 3,990,636 |
| 2023-02-22 | $8.10 | $8.40 | $7.98 | $8.14 | $8.14 | 4,425,034 |
| 2023-02-21 | $8.20 | $8.44 | $8.04 | $8.15 | $8.15 | 4,162,328 |
| 2023-02-17 | $8.83 | $8.96 | $7.91 | $8.30 | $8.30 | 14,443,551 |
| 2023-02-16 | $10.19 | $10.55 | $9.73 | $9.74 | $9.74 | 5,471,572 |
| 2023-02-15 | $9.52 | $10.29 | $9.46 | $10.25 | $10.25 | 3,195,031 |
| 2023-02-14 | $9.05 | $9.55 | $8.67 | $9.50 | $9.50 | 5,257,197 |
| 2023-02-13 | $9.17 | $9.47 | $8.88 | $9.09 | $9.09 | 2,941,883 |
| 2023-02-10 | $9.46 | $9.52 | $8.97 | $9.19 | $9.19 | 2,867,475 |
| 2023-02-09 | $10.18 | $10.40 | $9.46 | $9.59 | $9.59 | 3,506,074 |
| 2023-02-08 | $10.28 | $10.44 | $9.87 | $9.89 | $9.89 | 2,591,492 |
| 2023-02-07 | $10.12 | $10.16 | $9.63 | $10.14 | $10.14 | 2,490,439 |
| 2023-02-06 | $10.00 | $10.30 | $9.81 | $10.07 | $10.07 | 2,249,390 |
| 2023-02-03 | $10.18 | $10.78 | $10.05 | $10.22 | $10.22 | 2,689,610 |
| 2023-02-02 | $10.89 | $11.36 | $10.20 | $10.57 | $10.57 | 5,199,658 |
| 2023-02-01 | $9.82 | $10.54 | $9.69 | $10.42 | $10.42 | 3,947,143 |
| 2023-01-31 | $9.50 | $9.89 | $9.45 | $9.86 | $9.86 | 3,041,843 |
| 2023-01-30 | $9.71 | $9.97 | $9.31 | $9.43 | $9.43 | 4,108,780 |
| 2023-01-27 | $9.55 | $10.17 | $9.45 | $9.86 | $9.86 | 3,646,023 |
| 2023-01-26 | $10.06 | $10.18 | $9.28 | $9.57 | $9.57 | 3,438,687 |
| 2023-01-25 | $9.59 | $9.99 | $9.09 | $9.80 | $9.80 | 3,395,039 |
| 2023-01-24 | $10.70 | $10.79 | $9.86 | $9.94 | $9.94 | 4,052,739 |
| 2023-01-23 | $10.30 | $10.87 | $10.18 | $10.75 | $10.75 | 3,315,815 |
| 2023-01-20 | $10.05 | $10.23 | $9.81 | $10.22 | $10.22 | 3,284,036 |
| 2023-01-19 | $10.00 | $10.08 | $9.50 | $9.89 | $9.89 | 4,009,786 |
| 2023-01-18 | $10.48 | $11.00 | $10.11 | $10.28 | $10.28 | 4,891,881 |
| 2023-01-17 | $9.85 | $10.53 | $9.51 | $10.37 | $10.37 | 5,607,060 |
| 2023-01-13 | $8.99 | $9.95 | $8.95 | $9.85 | $9.85 | 5,188,613 |
| 2023-01-12 | $9.18 | $9.33 | $8.46 | $9.14 | $9.14 | 5,619,734 |
| 2023-01-11 | $8.41 | $9.34 | $8.35 | $9.08 | $9.08 | 13,882,028 |
| 2023-01-10 | $8.73 | $9.40 | $8.48 | $8.95 | $8.95 | 9,968,589 |
| 2023-01-09 | $7.79 | $8.46 | $7.75 | $8.14 | $8.14 | 6,425,566 |
| 2023-01-06 | $7.91 | $7.91 | $7.42 | $7.56 | $7.56 | 5,762,162 |
| 2023-01-05 | $8.54 | $8.55 | $7.48 | $7.79 | $7.79 | 6,374,811 |
| 2023-01-04 | $8.52 | $8.69 | $8.26 | $8.54 | $8.54 | 2,700,968 |
| 2023-01-03 | $9.20 | $9.35 | $8.35 | $8.45 | $8.45 | 3,797,651 |
| 2022-12-30 | $8.60 | $9.01 | $8.50 | $8.94 | $8.94 | 1,994,166 |
| 2022-12-29 | $8.48 | $8.95 | $8.16 | $8.82 | $8.82 | 3,157,212 |
| 2022-12-28 | $8.66 | $8.86 | $8.31 | $8.34 | $8.34 | 2,957,471 |
| 2022-12-27 | $9.28 | $9.30 | $8.58 | $8.63 | $8.63 | 2,914,298 |
| 2022-12-23 | $9.49 | $9.55 | $9.13 | $9.31 | $9.31 | 2,044,216 |
| 2022-12-22 | $9.97 | $10.05 | $9.25 | $9.55 | $9.55 | 2,722,721 |
| 2022-12-21 | $10.12 | $10.29 | $9.68 | $10.13 | $10.13 | 2,326,232 |
| 2022-12-20 | $9.79 | $10.29 | $9.50 | $10.06 | $10.06 | 2,170,243 |
| 2022-12-19 | $10.90 | $10.94 | $9.87 | $9.93 | $9.93 | 3,340,337 |
| 2022-12-16 | $11.06 | $11.49 | $10.79 | $10.99 | $10.99 | 2,861,735 |
| 2022-12-15 | $11.31 | $11.70 | $11.06 | $11.22 | $11.22 | 1,779,887 |
| 2022-12-14 | $11.22 | $11.79 | $11.15 | $11.63 | $11.63 | 3,240,157 |
| 2022-12-13 | $11.44 | $11.74 | $11.01 | $11.31 | $11.31 | 2,726,319 |
| 2022-12-12 | $10.52 | $11.00 | $10.30 | $10.74 | $10.74 | 2,004,553 |
| 2022-12-09 | $10.50 | $10.92 | $10.39 | $10.55 | $10.55 | 2,231,140 |
| 2022-12-08 | $10.45 | $11.16 | $10.25 | $10.51 | $10.51 | 3,659,641 |
| 2022-12-07 | $9.70 | $10.36 | $9.70 | $10.22 | $10.22 | 3,669,981 |
| 2022-12-06 | $11.22 | $11.33 | $9.74 | $9.78 | $9.78 | 8,374,947 |
| 2022-12-05 | $11.65 | $11.78 | $11.02 | $11.10 | $11.10 | 2,885,940 |
| 2022-12-02 | $11.51 | $12.06 | $11.11 | $11.69 | $11.69 | 4,755,636 |
| 2022-12-01 | $13.07 | $13.58 | $11.52 | $11.79 | $11.79 | 4,808,249 |
| 2022-11-30 | $12.67 | $13.08 | $12.26 | $13.07 | $13.07 | 2,406,851 |
| 2022-11-29 | $12.93 | $13.59 | $12.44 | $12.47 | $12.47 | 1,947,746 |
| 2022-11-28 | $13.60 | $13.99 | $12.90 | $12.97 | $12.97 | 3,249,618 |
| 2022-11-25 | $13.35 | $13.75 | $13.10 | $13.69 | $13.69 | 1,380,527 |
| 2022-11-23 | $12.91 | $13.28 | $12.67 | $13.27 | $13.27 | 1,475,197 |
| 2022-11-22 | $12.99 | $13.04 | $12.61 | $12.79 | $12.79 | 1,623,291 |
| 2022-11-21 | $13.00 | $13.07 | $12.51 | $13.01 | $13.01 | 1,701,930 |
| 2022-11-18 | $13.86 | $14.06 | $13.17 | $13.21 | $13.21 | 2,147,330 |
| 2022-11-17 | $13.54 | $13.83 | $13.31 | $13.63 | $13.63 | 1,662,649 |
| 2022-11-16 | $13.83 | $14.10 | $13.62 | $13.98 | $13.98 | 1,918,544 |
| 2022-11-15 | $14.08 | $14.83 | $14.00 | $14.16 | $14.16 | 3,815,525 |
| 2022-11-14 | $13.25 | $13.88 | $12.77 | $13.73 | $13.73 | 2,580,270 |
| 2022-11-11 | $13.37 | $14.04 | $13.16 | $13.43 | $13.43 | 2,322,187 |
| 2022-11-10 | $12.60 | $13.62 | $12.50 | $13.41 | $13.41 | 3,535,820 |
| 2022-11-09 | $11.50 | $12.04 | $11.42 | $11.68 | $11.68 | 2,211,832 |
| 2022-11-08 | $11.50 | $12.02 | $11.20 | $11.59 | $11.59 | 2,864,443 |
| 2022-11-07 | $12.01 | $12.35 | $11.08 | $11.32 | $11.32 | 3,098,928 |
| 2022-11-04 | $12.25 | $13.07 | $11.38 | $11.89 | $11.89 | 3,946,902 |
| 2022-11-03 | $11.51 | $12.82 | $11.46 | $11.91 | $11.91 | 4,851,742 |
| 2022-11-02 | $13.43 | $13.58 | $11.69 | $11.72 | $11.72 | 4,845,791 |
| 2022-11-01 | $14.11 | $14.16 | $13.53 | $13.60 | $13.60 | 2,781,714 |
| 2022-10-31 | $13.30 | $13.64 | $12.98 | $13.60 | $13.60 | 2,006,619 |
| 2022-10-28 | $13.36 | $13.59 | $12.74 | $13.38 | $13.38 | 2,423,250 |
| 2022-10-27 | $13.79 | $14.03 | $13.39 | $13.49 | $13.49 | 1,689,209 |
| 2022-10-26 | $13.05 | $14.33 | $12.94 | $13.66 | $13.66 | 3,516,124 |
| 2022-10-25 | $11.92 | $13.30 | $11.92 | $13.08 | $13.08 | 3,705,481 |
| 2022-10-24 | $11.65 | $11.66 | $10.95 | $11.59 | $11.59 | 2,078,655 |
| 2022-10-21 | $11.65 | $11.76 | $11.13 | $11.59 | $11.59 | 2,596,697 |
| 2022-10-20 | $11.92 | $12.39 | $11.60 | $11.65 | $11.65 | 2,570,627 |
| 2022-10-19 | $12.20 | $12.28 | $11.79 | $12.02 | $12.02 | 2,376,321 |
| 2022-10-18 | $13.40 | $13.68 | $12.37 | $12.49 | $12.49 | 2,439,387 |
| 2022-10-17 | $12.71 | $13.13 | $12.65 | $12.79 | $12.79 | 2,112,405 |
| 2022-10-14 | $12.98 | $13.04 | $12.05 | $12.22 | $12.22 | 3,144,192 |
| 2022-10-13 | $12.00 | $12.86 | $11.72 | $12.79 | $12.79 | 2,942,230 |
| 2022-10-12 | $13.02 | $13.02 | $12.34 | $12.48 | $12.48 | 2,126,343 |
| 2022-10-11 | $12.98 | $13.34 | $12.21 | $13.02 | $13.02 | 2,283,092 |
| 2022-10-10 | $13.14 | $13.24 | $12.59 | $13.16 | $13.16 | 1,931,019 |
| 2022-10-07 | $13.15 | $13.55 | $12.88 | $13.14 | $13.14 | 2,046,022 |
| 2022-10-06 | $13.94 | $14.79 | $13.45 | $13.51 | $13.51 | 2,954,328 |
| 2022-10-05 | $13.74 | $14.01 | $12.95 | $13.93 | $13.93 | 3,733,839 |
| 2022-10-04 | $14.02 | $14.44 | $13.93 | $14.10 | $14.10 | 2,977,645 |
| 2022-10-03 | $13.57 | $13.83 | $13.02 | $13.52 | $13.52 | 3,163,514 |
| 2022-09-30 | $13.01 | $14.16 | $12.84 | $13.34 | $13.34 | 4,346,856 |
| 2022-09-29 | $12.92 | $12.98 | $11.84 | $12.95 | $12.95 | 6,919,601 |
| 2022-09-28 | $13.05 | $13.38 | $12.66 | $13.22 | $13.22 | 6,344,519 |
| 2022-09-27 | $13.11 | $13.51 | $12.71 | $12.89 | $12.89 | 4,535,198 |
| 2022-09-26 | $13.97 | $14.51 | $12.80 | $12.83 | $12.83 | 6,773,611 |
| 2022-09-23 | $14.35 | $14.78 | $13.74 | $13.94 | $13.94 | 7,552,837 |
| 2022-09-22 | $16.20 | $16.49 | $14.51 | $14.94 | $14.94 | 6,852,725 |
| 2022-09-21 | $16.02 | $17.10 | $15.65 | $16.07 | $16.07 | 3,688,954 |
| 2022-09-20 | $16.62 | $16.96 | $16.00 | $16.05 | $16.05 | 3,126,012 |
| 2022-09-19 | $16.00 | $17.18 | $15.92 | $16.74 | $16.74 | 2,866,924 |
| 2022-09-16 | $16.45 | $17.03 | $16.09 | $16.44 | $16.44 | 5,398,731 |
| 2022-09-15 | $17.03 | $18.02 | $16.62 | $16.98 | $16.98 | 6,492,888 |
| 2022-09-14 | $16.21 | $17.51 | $15.91 | $17.42 | $17.42 | 6,984,474 |
| 2022-09-13 | $15.34 | $16.83 | $15.18 | $16.35 | $16.35 | 4,172,978 |
| 2022-09-12 | $16.30 | $16.59 | $15.63 | $16.56 | $16.56 | 4,214,708 |
| 2022-09-09 | $16.37 | $16.71 | $16.01 | $16.40 | $16.40 | 3,960,262 |
| 2022-09-08 | $15.31 | $16.28 | $15.13 | $16.16 | $16.16 | 5,694,786 |
| 2022-09-07 | $14.34 | $15.65 | $14.29 | $15.63 | $15.63 | 7,655,116 |
| 2022-09-06 | $14.39 | $14.49 | $13.63 | $14.11 | $14.11 | 2,072,462 |
| 2022-09-02 | $14.81 | $14.91 | $13.74 | $14.17 | $14.17 | 3,021,257 |
| 2022-09-01 | $15.16 | $15.50 | $13.78 | $14.40 | $14.40 | 4,724,334 |
| 2022-08-31 | $14.94 | $15.98 | $14.94 | $15.72 | $15.72 | 4,499,351 |
| 2022-08-30 | $15.04 | $15.63 | $14.35 | $14.70 | $14.70 | 3,020,882 |
| 2022-08-29 | $14.26 | $15.30 | $14.18 | $14.63 | $14.63 | 2,166,504 |
| 2022-08-26 | $15.25 | $15.71 | $14.54 | $14.63 | $14.63 | 3,964,928 |
| 2022-08-25 | $15.20 | $15.30 | $14.34 | $15.24 | $15.24 | 4,288,109 |
| 2022-08-24 | $13.83 | $15.02 | $13.76 | $14.78 | $14.78 | 4,510,893 |
| 2022-08-23 | $14.15 | $14.32 | $13.61 | $13.73 | $13.73 | 2,983,707 |
| 2022-08-22 | $13.89 | $14.22 | $13.64 | $13.90 | $13.90 | 3,681,907 |
| 2022-08-19 | $15.48 | $15.70 | $14.09 | $14.61 | $14.61 | 4,337,653 |
| 2022-08-18 | $15.39 | $16.49 | $15.33 | $16.13 | $16.13 | 4,543,392 |
| 2022-08-17 | $15.43 | $15.72 | $14.51 | $15.08 | $15.08 | 3,792,059 |
| 2022-08-16 | $16.62 | $16.98 | $15.46 | $15.76 | $15.76 | 3,968,150 |
| 2022-08-15 | $15.75 | $16.81 | $15.63 | $16.56 | $16.56 | 7,171,463 |
| 2022-08-12 | $14.90 | $15.61 | $14.46 | $15.58 | $15.58 | 4,626,707 |
| 2022-08-11 | $15.25 | $15.30 | $14.41 | $14.66 | $14.66 | 3,443,621 |
| 2022-08-10 | $15.09 | $15.28 | $14.39 | $15.01 | $15.01 | 5,197,045 |
| 2022-08-09 | $14.56 | $15.12 | $14.27 | $14.66 | $14.66 | 5,064,341 |
| 2022-08-08 | $14.77 | $16.39 | $14.73 | $14.84 | $14.84 | 7,262,095 |
| 2022-08-05 | $12.88 | $14.48 | $12.65 | $14.45 | $14.45 | 9,077,714 |
| 2022-08-04 | $11.72 | $12.64 | $11.69 | $12.33 | $12.33 | 5,116,001 |
| 2022-08-03 | $11.75 | $11.96 | $11.38 | $11.66 | $11.66 | 3,014,102 |
| 2022-08-02 | $10.70 | $11.82 | $10.67 | $11.71 | $11.71 | 3,820,063 |
| 2022-08-01 | $11.17 | $11.25 | $10.74 | $11.02 | $11.02 | 2,936,455 |
| 2022-07-29 | $10.73 | $11.48 | $10.45 | $11.33 | $11.33 | 5,003,028 |
| 2022-07-28 | $9.91 | $11.26 | $9.78 | $10.69 | $10.69 | 8,662,747 |
| 2022-07-27 | $8.39 | $8.75 | $8.28 | $8.73 | $8.73 | 2,254,774 |
| 2022-07-26 | $8.28 | $8.30 | $8.02 | $8.15 | $8.15 | 2,019,079 |
| 2022-07-25 | $8.62 | $8.62 | $8.16 | $8.41 | $8.41 | 2,209,126 |
| 2022-07-22 | $9.19 | $9.24 | $8.54 | $8.65 | $8.65 | 2,608,746 |
| 2022-07-21 | $9.11 | $9.34 | $8.97 | $9.21 | $9.21 | 3,091,695 |
| 2022-07-20 | $8.54 | $9.16 | $8.50 | $9.12 | $9.12 | 2,987,787 |
| 2022-07-19 | $8.20 | $8.48 | $8.02 | $8.47 | $8.47 | 2,282,585 |
| 2022-07-18 | $7.95 | $8.38 | $7.91 | $8.02 | $8.02 | 2,936,565 |
| 2022-07-15 | $7.80 | $7.97 | $7.16 | $7.74 | $7.74 | 3,645,832 |
| 2022-07-14 | $7.70 | $7.85 | $7.53 | $7.70 | $7.70 | 2,521,905 |
| 2022-07-13 | $7.60 | $8.04 | $7.39 | $7.79 | $7.79 | 1,923,845 |
| 2022-07-12 | $7.90 | $8.02 | $7.60 | $7.91 | $7.91 | 1,961,208 |
| 2022-07-11 | $8.65 | $8.74 | $7.92 | $7.93 | $7.93 | 2,060,370 |
| 2022-07-08 | $8.26 | $9.01 | $8.15 | $8.83 | $8.83 | 2,801,155 |
| 2022-07-07 | $7.61 | $8.45 | $7.61 | $8.45 | $8.45 | 2,316,209 |
| 2022-07-06 | $7.68 | $7.85 | $7.34 | $7.59 | $7.59 | 2,244,200 |
| 2022-07-05 | $7.10 | $7.58 | $6.74 | $7.57 | $7.57 | 2,521,966 |
| 2022-07-01 | $7.17 | $7.48 | $6.96 | $7.15 | $7.15 | 2,228,875 |
| 2022-06-30 | $6.87 | $7.17 | $6.65 | $7.16 | $7.16 | 3,033,281 |
| 2022-06-29 | $7.43 | $7.43 | $6.78 | $7.01 | $7.01 | 3,549,478 |
| 2022-06-28 | $7.87 | $8.35 | $7.48 | $7.58 | $7.58 | 2,874,257 |
| 2022-06-27 | $8.42 | $8.47 | $7.74 | $7.85 | $7.85 | 2,852,541 |
| 2022-06-24 | $8.67 | $8.82 | $8.29 | $8.40 | $8.40 | 5,683,831 |
| 2022-06-23 | $8.01 | $8.54 | $7.82 | $8.52 | $8.52 | 3,993,154 |
| 2022-06-22 | $7.49 | $8.25 | $7.48 | $8.06 | $8.06 | 3,062,511 |
| 2022-06-21 | $7.56 | $8.21 | $7.48 | $7.84 | $7.84 | 4,306,683 |
| 2022-06-17 | $6.31 | $7.32 | $6.27 | $7.30 | $7.30 | 4,266,657 |
| 2022-06-16 | $6.49 | $6.60 | $6.07 | $6.27 | $6.27 | 3,899,838 |
| 2022-06-15 | $6.62 | $7.05 | $6.42 | $6.83 | $6.83 | 5,753,152 |
| 2022-06-14 | $7.10 | $7.10 | $6.45 | $6.53 | $6.53 | 4,047,211 |
| 2022-06-13 | $7.67 | $7.75 | $6.99 | $7.07 | $7.07 | 4,290,811 |
| 2022-06-10 | $8.65 | $8.72 | $8.09 | $8.20 | $8.20 | 2,582,309 |
| 2022-06-09 | $9.10 | $9.36 | $8.75 | $8.79 | $8.79 | 2,376,008 |
| 2022-06-08 | $9.29 | $9.70 | $9.10 | $9.18 | $9.18 | 2,715,130 |
| 2022-06-07 | $9.03 | $9.80 | $8.97 | $9.37 | $9.37 | 4,692,470 |
| 2022-06-06 | $9.56 | $9.95 | $8.95 | $9.26 | $9.26 | 5,635,584 |
| 2022-06-03 | $8.58 | $8.95 | $8.39 | $8.81 | $8.81 | 5,473,045 |
| 2022-06-02 | $8.03 | $8.98 | $7.85 | $8.95 | $8.95 | 4,475,299 |
| 2022-06-01 | $8.62 | $8.87 | $7.95 | $8.00 | $8.00 | 2,927,907 |
| 2022-05-31 | $9.08 | $9.22 | $8.53 | $8.64 | $8.64 | 4,644,813 |
| 2022-05-27 | $8.09 | $8.86 | $8.08 | $8.86 | $8.86 | 3,869,630 |
| 2022-05-26 | $7.40 | $8.16 | $7.33 | $7.98 | $7.98 | 4,355,748 |
| 2022-05-25 | $6.96 | $7.49 | $6.80 | $7.39 | $7.39 | 3,552,345 |
| 2022-05-24 | $7.57 | $7.58 | $6.83 | $6.94 | $6.94 | 3,782,855 |
| 2022-05-23 | $7.67 | $7.86 | $7.21 | $7.78 | $7.78 | 3,485,993 |
| 2022-05-20 | $7.86 | $7.96 | $7.15 | $7.59 | $7.59 | 3,816,531 |
| 2022-05-19 | $7.36 | $7.97 | $7.36 | $7.69 | $7.69 | 6,127,005 |
| 2022-05-18 | $7.71 | $8.05 | $7.33 | $7.41 | $7.41 | 4,496,601 |
| 2022-05-17 | $7.43 | $7.87 | $7.23 | $7.84 | $7.84 | 4,586,222 |
| 2022-05-16 | $7.76 | $7.89 | $7.20 | $7.23 | $7.23 | 4,072,140 |
| 2022-05-13 | $6.66 | $7.91 | $6.66 | $7.76 | $7.76 | 6,486,630 |
| 2022-05-12 | $6.15 | $7.02 | $5.72 | $6.48 | $6.48 | 7,528,705 |
| 2022-05-11 | $6.81 | $7.04 | $6.30 | $6.32 | $6.32 | 6,162,686 |
| 2022-05-10 | $7.86 | $7.95 | $6.59 | $6.94 | $6.94 | 5,219,553 |
| 2022-05-09 | $8.50 | $8.70 | $7.33 | $7.37 | $7.37 | 6,253,708 |
| 2022-05-06 | $7.81 | $9.08 | $7.44 | $8.79 | $8.79 | 7,418,039 |
| 2022-05-05 | $8.11 | $8.23 | $7.41 | $7.64 | $7.64 | 3,258,383 |
| 2022-05-04 | $7.81 | $8.31 | $7.51 | $8.25 | $8.25 | 4,105,286 |
| 2022-05-03 | $7.45 | $8.02 | $7.37 | $7.77 | $7.77 | 3,372,331 |
| 2022-05-02 | $7.10 | $7.62 | $7.01 | $7.58 | $7.58 | 5,011,973 |
| 2022-04-29 | $7.68 | $7.92 | $7.13 | $7.17 | $7.17 | 2,793,985 |
| 2022-04-28 | $7.62 | $7.89 | $7.08 | $7.77 | $7.77 | 3,872,618 |
| 2022-04-27 | $7.43 | $7.99 | $7.39 | $7.56 | $7.56 | 3,361,739 |
| 2022-04-26 | $7.80 | $7.94 | $7.45 | $7.48 | $7.48 | 3,109,053 |
| 2022-04-25 | $7.65 | $8.04 | $7.57 | $7.93 | $7.93 | 3,788,160 |
| 2022-04-22 | $8.19 | $8.36 | $7.70 | $7.78 | $7.78 | 3,686,284 |
| 2022-04-21 | $9.19 | $9.50 | $8.03 | $8.15 | $8.15 | 3,892,317 |
| 2022-04-20 | $9.80 | $9.86 | $9.01 | $9.04 | $9.04 | 3,155,574 |
| 2022-04-19 | $9.42 | $9.86 | $9.30 | $9.80 | $9.80 | 2,598,929 |
| 2022-04-18 | $9.49 | $9.64 | $8.96 | $9.37 | $9.37 | 3,353,049 |
| 2022-04-14 | $10.12 | $10.18 | $9.45 | $9.46 | $9.46 | 2,090,933 |
| 2022-04-13 | $9.79 | $10.17 | $9.53 | $10.12 | $10.12 | 2,397,775 |
| 2022-04-12 | $10.18 | $10.52 | $9.78 | $9.81 | $9.81 | 3,470,716 |
| 2022-04-11 | $10.00 | $10.26 | $9.66 | $9.92 | $9.92 | 3,072,362 |
| 2022-04-08 | $10.52 | $10.58 | $9.98 | $10.24 | $10.24 | 2,016,501 |
| 2022-04-07 | $10.67 | $11.12 | $10.16 | $10.62 | $10.62 | 2,899,288 |
| 2022-04-06 | $11.41 | $11.66 | $10.55 | $10.80 | $10.80 | 3,295,210 |
| 2022-04-05 | $12.14 | $12.46 | $11.56 | $11.72 | $11.72 | 3,122,843 |
| 2022-04-04 | $11.32 | $12.36 | $11.32 | $12.15 | $12.15 | 3,389,198 |
| 2022-04-01 | $10.99 | $11.51 | $10.99 | $11.32 | $11.32 | 2,820,266 |
| 2022-03-31 | $11.07 | $11.42 | $10.91 | $11.01 | $11.01 | 1,888,800 |
| 2022-03-30 | $11.40 | $11.84 | $11.06 | $11.16 | $11.16 | 3,411,635 |
| 2022-03-29 | $11.20 | $11.94 | $10.94 | $11.58 | $11.58 | 4,035,130 |
| 2022-03-28 | $10.96 | $11.22 | $10.57 | $10.91 | $10.91 | 2,669,270 |
| 2022-03-25 | $11.50 | $11.60 | $10.67 | $10.89 | $10.89 | 2,591,201 |
| 2022-03-24 | $11.19 | $11.63 | $10.99 | $11.54 | $11.54 | 3,363,123 |
| 2022-03-23 | $10.95 | $11.05 | $10.36 | $10.90 | $10.90 | 3,475,894 |
| 2022-03-22 | $10.95 | $11.39 | $10.83 | $11.14 | $11.14 | 4,129,366 |
| 2022-03-21 | $10.68 | $11.08 | $10.40 | $10.73 | $10.73 | 5,934,412 |
| 2022-03-18 | $9.82 | $10.79 | $9.77 | $10.77 | $10.77 | 7,249,128 |
| 2022-03-17 | $8.84 | $9.84 | $8.84 | $9.81 | $9.81 | 5,762,719 |
| 2022-03-16 | $8.06 | $8.88 | $8.00 | $8.86 | $8.86 | 6,467,783 |
| 2022-03-15 | $7.56 | $7.97 | $7.26 | $7.96 | $7.96 | 4,323,912 |
| 2022-03-14 | $8.05 | $8.10 | $7.41 | $7.49 | $7.49 | 3,732,018 |
| 2022-03-11 | $8.97 | $9.15 | $8.15 | $8.18 | $8.18 | 2,672,143 |
| 2022-03-10 | $8.82 | $8.91 | $8.52 | $8.83 | $8.83 | 2,414,401 |
| 2022-03-09 | $8.78 | $9.27 | $8.67 | $8.97 | $8.97 | 4,070,088 |
| 2022-03-08 | $8.40 | $9.20 | $7.71 | $8.75 | $8.75 | 7,831,290 |
| 2022-03-07 | $8.15 | $8.76 | $8.14 | $8.31 | $8.31 | 5,851,285 |
| 2022-03-04 | $8.50 | $8.91 | $8.09 | $8.18 | $8.18 | 4,277,928 |
| 2022-03-03 | $8.91 | $8.95 | $8.36 | $8.47 | $8.47 | 4,438,834 |
| 2022-03-02 | $9.26 | $9.40 | $8.71 | $8.81 | $8.81 | 3,996,804 |
| 2022-03-01 | $9.50 | $9.78 | $9.10 | $9.33 | $9.33 | 4,719,039 |
| 2022-02-28 | $8.92 | $9.68 | $8.90 | $9.52 | $9.52 | 8,992,023 |
| 2022-02-25 | $9.75 | $9.86 | $7.95 | $8.81 | $8.81 | 18,317,207 |
| 2022-02-24 | $9.28 | $11.30 | $9.11 | $11.24 | $11.24 | 9,267,633 |
| 2022-02-23 | $10.10 | $10.36 | $9.62 | $9.81 | $9.81 | 4,744,041 |
| 2022-02-22 | $10.12 | $10.56 | $9.61 | $9.89 | $9.89 | 7,179,967 |
| 2022-02-18 | $10.90 | $10.93 | $10.48 | $10.66 | $10.66 | 2,858,749 |
| 2022-02-17 | $11.26 | $11.47 | $10.81 | $10.87 | $10.87 | 2,346,414 |
| 2022-02-16 | $11.28 | $11.60 | $11.03 | $11.40 | $11.40 | 2,880,126 |
| 2022-02-15 | $10.59 | $11.45 | $10.59 | $11.39 | $11.39 | 2,652,333 |
| 2022-02-14 | $10.86 | $11.17 | $10.51 | $10.53 | $10.53 | 2,575,639 |
| 2022-02-11 | $11.84 | $11.84 | $10.74 | $10.90 | $10.90 | 4,005,488 |
| 2022-02-10 | $12.06 | $12.62 | $11.63 | $11.67 | $11.67 | 3,967,524 |
| 2022-02-09 | $12.25 | $12.50 | $11.64 | $12.50 | $12.50 | 6,002,566 |
| 2022-02-08 | $11.40 | $11.62 | $11.19 | $11.56 | $11.56 | 3,182,076 |
| 2022-02-07 | $11.39 | $12.03 | $11.28 | $11.38 | $11.38 | 3,508,728 |
| 2022-02-04 | $11.53 | $11.71 | $11.15 | $11.38 | $11.38 | 4,628,161 |
| 2022-02-03 | $12.00 | $12.26 | $11.50 | $11.51 | $11.51 | 3,758,428 |
| 2022-02-02 | $13.00 | $13.05 | $12.17 | $12.42 | $12.42 | 2,975,518 |
| 2022-02-01 | $12.72 | $12.90 | $12.06 | $12.63 | $12.63 | 3,867,533 |
| 2022-01-31 | $11.42 | $12.29 | $11.40 | $12.28 | $12.28 | 4,589,978 |
| 2022-01-28 | $10.94 | $11.33 | $10.42 | $11.32 | $11.32 | 5,454,332 |
| 2022-01-27 | $11.94 | $11.98 | $10.68 | $10.92 | $10.92 | 4,998,912 |
| 2022-01-26 | $12.32 | $12.60 | $11.51 | $11.72 | $11.72 | 3,316,513 |
| 2022-01-25 | $12.12 | $12.44 | $11.57 | $12.09 | $12.09 | 3,807,043 |
| 2022-01-24 | $11.82 | $12.50 | $11.18 | $12.48 | $12.48 | 5,003,089 |
| 2022-01-21 | $12.97 | $13.28 | $12.46 | $12.51 | $12.51 | 4,040,012 |
| 2022-01-20 | $14.00 | $14.44 | $13.32 | $13.38 | $13.38 | 3,729,629 |
| 2022-01-19 | $14.05 | $14.64 | $13.80 | $13.83 | $13.83 | 2,741,344 |
| 2022-01-18 | $14.50 | $14.58 | $14.08 | $14.10 | $14.10 | 2,398,291 |
| 2022-01-14 | $15.02 | $15.37 | $14.34 | $14.90 | $14.90 | 3,005,983 |
| 2022-01-13 | $16.16 | $16.16 | $15.04 | $15.07 | $15.07 | 1,992,264 |
| 2022-01-12 | $16.27 | $16.70 | $15.75 | $15.97 | $15.97 | 1,495,039 |
| 2022-01-11 | $15.50 | $16.37 | $15.43 | $16.15 | $16.15 | 1,858,461 |
| 2022-01-10 | $15.54 | $15.75 | $14.72 | $15.58 | $15.58 | 3,460,526 |
| 2022-01-07 | $16.05 | $16.73 | $15.80 | $15.83 | $15.83 | 2,185,633 |
| 2022-01-06 | $16.71 | $16.71 | $15.37 | $16.11 | $16.11 | 6,638,450 |
| 2022-01-05 | $18.72 | $18.72 | $16.71 | $16.76 | $16.76 | 3,909,434 |
| 2022-01-04 | $19.20 | $19.24 | $18.04 | $18.77 | $18.77 | 2,154,469 |
| 2022-01-03 | $19.32 | $19.75 | $18.75 | $19.24 | $19.24 | 1,675,293 |
| 2021-12-31 | $19.18 | $19.91 | $18.95 | $18.97 | $18.97 | 1,288,350 |
| 2021-12-30 | $18.50 | $19.67 | $18.45 | $19.40 | $19.40 | 1,951,689 |
| 2021-12-29 | $18.90 | $19.09 | $17.97 | $18.72 | $18.72 | 3,078,550 |
| 2021-12-28 | $19.89 | $19.91 | $18.94 | $19.02 | $19.02 | 3,671,870 |
| 2021-12-27 | $19.85 | $20.06 | $19.46 | $19.76 | $19.76 | 2,931,918 |
| 2021-12-23 | $19.53 | $20.03 | $19.30 | $19.79 | $19.79 | 3,782,721 |
| 2021-12-22 | $18.86 | $19.97 | $18.86 | $19.65 | $19.65 | 3,635,858 |
| 2021-12-21 | $18.51 | $19.32 | $18.40 | $19.18 | $19.18 | 3,068,855 |
| 2021-12-20 | $18.45 | $18.72 | $17.87 | $18.08 | $18.08 | 3,117,995 |
| 2021-12-17 | $17.97 | $19.30 | $17.41 | $18.80 | $18.80 | 12,236,810 |
| 2021-12-16 | $18.60 | $19.55 | $17.95 | $18.19 | $18.19 | 4,114,393 |
| 2021-12-15 | $17.50 | $18.23 | $16.93 | $17.92 | $17.92 | 3,993,677 |
| 2021-12-14 | $17.98 | $18.44 | $17.35 | $17.56 | $17.56 | 3,055,458 |
| 2021-12-13 | $18.33 | $19.29 | $17.82 | $18.29 | $18.29 | 3,622,289 |
| 2021-12-10 | $19.27 | $19.55 | $18.30 | $18.56 | $18.56 | 4,210,175 |
| 2021-12-09 | $19.94 | $20.31 | $19.38 | $19.66 | $19.66 | 2,927,889 |
| 2021-12-08 | $19.60 | $20.02 | $19.11 | $19.69 | $19.69 | 2,365,804 |
| 2021-12-07 | $19.10 | $19.90 | $19.03 | $19.37 | $19.37 | 4,027,898 |
| 2021-12-06 | $17.51 | $19.09 | $16.76 | $18.72 | $18.72 | 4,035,779 |
| 2021-12-03 | $19.49 | $19.59 | $17.64 | $17.77 | $17.77 | 5,538,852 |
| 2021-12-02 | $20.27 | $20.80 | $19.08 | $19.66 | $19.66 | 4,576,076 |
| 2021-12-01 | $21.25 | $22.00 | $20.22 | $20.22 | $20.22 | 3,132,861 |
| 2021-11-30 | $20.73 | $22.25 | $20.67 | $21.22 | $21.22 | 5,194,195 |
| 2021-11-29 | $21.29 | $21.50 | $20.02 | $20.83 | $20.83 | 3,061,052 |
| 2021-11-26 | $20.98 | $21.68 | $20.37 | $21.09 | $21.09 | 2,371,264 |
| 2021-11-24 | $21.70 | $22.24 | $21.03 | $21.81 | $21.81 | 2,149,364 |
| 2021-11-23 | $22.62 | $23.24 | $21.54 | $21.99 | $21.99 | 2,620,160 |
| 2021-11-22 | $23.33 | $23.50 | $22.10 | $22.56 | $22.56 | 3,951,877 |
| 2021-11-19 | $21.29 | $22.64 | $21.24 | $22.27 | $22.27 | 3,828,777 |
| 2021-11-18 | $21.83 | $22.00 | $21.11 | $21.45 | $21.45 | 9,419,455 |
| 2021-11-17 | $22.61 | $23.32 | $21.42 | $22.07 | $22.07 | 11,766,424 |
| 2021-11-16 | $25.09 | $25.14 | $24.12 | $24.67 | $24.67 | 1,896,195 |
| 2021-11-15 | $24.89 | $25.52 | $24.78 | $25.15 | $25.15 | 2,100,632 |
| 2021-11-12 | $25.30 | $25.73 | $24.75 | $24.75 | $24.75 | 2,650,186 |
| 2021-11-11 | $24.70 | $27.13 | $24.56 | $25.95 | $25.95 | 4,524,668 |
| 2021-11-10 | $24.99 | $25.79 | $23.76 | $24.61 | $24.61 | 6,404,425 |
| 2021-11-09 | $24.74 | $24.79 | $22.59 | $22.84 | $22.84 | 3,346,015 |
| 2021-11-08 | $25.24 | $25.52 | $24.58 | $24.79 | $24.79 | 2,247,618 |
| 2021-11-05 | $25.09 | $25.19 | $24.30 | $24.43 | $24.43 | 1,484,377 |
| 2021-11-04 | $25.05 | $25.60 | $24.54 | $24.98 | $24.98 | 1,729,546 |
| 2021-11-03 | $24.84 | $25.66 | $24.64 | $24.94 | $24.94 | 2,482,324 |
| 2021-11-02 | $24.39 | $25.49 | $23.75 | $25.16 | $25.16 | 3,558,775 |
| 2021-11-01 | $24.00 | $24.83 | $23.82 | $24.30 | $24.30 | 3,032,282 |
| 2021-10-29 | $22.97 | $23.89 | $22.40 | $23.71 | $23.71 | 4,616,930 |
| 2021-10-28 | $26.86 | $26.90 | $22.57 | $23.03 | $23.03 | 12,014,952 |
| 2021-10-27 | $25.20 | $27.50 | $25.20 | $26.65 | $26.65 | 4,265,933 |
| 2021-10-26 | $23.38 | $25.96 | $23.32 | $25.09 | $25.09 | 3,882,296 |
| 2021-10-25 | $21.17 | $23.36 | $20.91 | $23.15 | $23.15 | 2,989,929 |
| 2021-10-22 | $22.33 | $22.46 | $20.87 | $21.13 | $21.13 | 2,202,324 |
| 2021-10-21 | $22.15 | $22.70 | $21.83 | $22.39 | $22.39 | 1,949,726 |
| 2021-10-20 | $22.23 | $22.72 | $22.02 | $22.23 | $22.23 | 1,094,314 |
| 2021-10-19 | $22.06 | $22.26 | $21.70 | $22.23 | $22.23 | 1,386,402 |
| 2021-10-18 | $21.98 | $22.38 | $21.86 | $22.00 | $22.00 | 1,045,887 |
| 2021-10-15 | $22.95 | $22.95 | $22.05 | $22.06 | $22.06 | 1,311,121 |
| 2021-10-14 | $23.34 | $23.39 | $22.46 | $22.51 | $22.51 | 1,475,658 |
| 2021-10-13 | $22.73 | $23.13 | $22.25 | $22.99 | $22.99 | 1,201,847 |
| 2021-10-12 | $22.14 | $22.75 | $21.97 | $22.55 | $22.55 | 1,554,686 |
| 2021-10-11 | $22.13 | $23.35 | $21.95 | $21.97 | $21.97 | 1,185,691 |
| 2021-10-08 | $22.59 | $22.71 | $22.02 | $22.13 | $22.13 | 844,933 |
| 2021-10-07 | $22.15 | $22.92 | $21.90 | $22.53 | $22.53 | 1,622,781 |
| 2021-10-06 | $20.72 | $22.02 | $20.53 | $21.56 | $21.56 | 2,463,245 |
| 2021-10-05 | $22.36 | $22.41 | $21.11 | $21.25 | $21.25 | 2,838,254 |
| 2021-10-04 | $24.54 | $24.54 | $22.16 | $22.24 | $22.24 | 2,264,531 |
| 2021-10-01 | $24.13 | $24.77 | $23.66 | $24.63 | $24.63 | 1,160,465 |
| 2021-09-30 | $23.65 | $24.15 | $23.50 | $23.89 | $23.89 | 1,163,637 |
| 2021-09-29 | $24.54 | $24.91 | $23.59 | $23.59 | $23.59 | 1,723,562 |
| 2021-09-28 | $25.94 | $26.23 | $24.27 | $24.42 | $24.42 | 1,902,681 |
| 2021-09-27 | $25.26 | $26.55 | $25.02 | $26.26 | $26.26 | 1,550,773 |
| 2021-09-24 | $25.77 | $26.05 | $24.97 | $25.30 | $25.30 | 1,071,869 |
| 2021-09-23 | $25.97 | $26.24 | $25.35 | $26.05 | $26.05 | 1,043,314 |
| 2021-09-22 | $25.52 | $26.06 | $25.14 | $25.72 | $25.72 | 1,526,100 |
| 2021-09-21 | $24.42 | $25.45 | $24.10 | $25.22 | $25.22 | 1,648,001 |
| 2021-09-20 | $24.44 | $25.01 | $23.68 | $24.32 | $24.32 | 2,887,599 |
| 2021-09-17 | $24.31 | $25.98 | $24.09 | $25.94 | $25.94 | 8,557,429 |
| 2021-09-16 | $22.30 | $23.89 | $22.05 | $23.74 | $23.74 | 2,398,081 |
| 2021-09-15 | $22.25 | $22.46 | $21.74 | $22.36 | $22.36 | 2,373,984 |
| 2021-09-14 | $22.95 | $23.08 | $22.16 | $22.36 | $22.36 | 2,031,914 |
| 2021-09-13 | $22.54 | $23.34 | $22.25 | $22.92 | $22.92 | 2,683,918 |
| 2021-09-10 | $23.54 | $23.56 | $22.35 | $22.44 | $22.44 | 2,756,200 |
| 2021-09-09 | $23.45 | $23.74 | $23.03 | $23.23 | $23.23 | 1,827,689 |
| 2021-09-08 | $25.10 | $25.10 | $23.28 | $23.56 | $23.56 | 2,089,332 |
| 2021-09-07 | $25.50 | $26.07 | $24.68 | $24.74 | $24.74 | 2,055,420 |
| 2021-09-03 | $25.70 | $26.00 | $25.05 | $25.53 | $25.53 | 1,464,624 |
| 2021-09-02 | $25.45 | $25.86 | $25.04 | $25.70 | $25.70 | 2,040,809 |
| 2021-09-01 | $25.05 | $25.42 | $24.45 | $25.22 | $25.22 | 1,715,952 |
| 2021-08-31 | $24.75 | $25.20 | $24.70 | $24.99 | $24.99 | 1,695,329 |
| 2021-08-30 | $25.40 | $25.63 | $24.73 | $24.96 | $24.96 | 1,946,795 |
| 2021-08-27 | $25.04 | $25.51 | $24.40 | $25.32 | $25.32 | 1,671,325 |
| 2021-08-26 | $24.87 | $25.86 | $24.68 | $24.88 | $24.88 | 1,783,067 |
| 2021-08-25 | $24.90 | $25.13 | $24.13 | $24.87 | $24.87 | 2,067,648 |
| 2021-08-24 | $23.97 | $24.81 | $23.56 | $24.71 | $24.71 | 2,529,809 |
| 2021-08-23 | $22.79 | $24.08 | $22.40 | $23.70 | $23.70 | 4,781,662 |
| 2021-08-20 | $21.30 | $21.95 | $21.07 | $21.43 | $21.43 | 2,206,688 |
| 2021-08-19 | $22.39 | $22.53 | $21.19 | $21.34 | $21.34 | 2,301,997 |
| 2021-08-18 | $22.57 | $23.48 | $22.03 | $22.65 | $22.65 | 1,901,129 |
| 2021-08-17 | $22.29 | $23.68 | $22.06 | $22.70 | $22.70 | 2,063,549 |
| 2021-08-16 | $23.73 | $23.73 | $22.56 | $22.65 | $22.65 | 2,729,325 |
| 2021-08-13 | $23.81 | $24.76 | $23.51 | $23.71 | $23.71 | 2,191,732 |
| 2021-08-12 | $25.36 | $25.87 | $22.58 | $24.26 | $24.26 | 8,649,506 |
| 2021-08-11 | $28.50 | $28.57 | $26.64 | $26.86 | $26.86 | 2,636,492 |
| 2021-08-10 | $29.10 | $29.45 | $27.74 | $28.36 | $28.36 | 2,200,073 |
| 2021-08-09 | $27.05 | $28.44 | $26.81 | $27.95 | $27.95 | 1,411,356 |
| 2021-08-06 | $27.21 | $27.43 | $26.67 | $27.00 | $27.00 | 1,249,119 |
| 2021-08-05 | $27.89 | $27.97 | $26.89 | $26.97 | $26.97 | 1,303,336 |
| 2021-08-04 | $27.46 | $27.80 | $26.90 | $27.58 | $27.58 | 1,304,003 |
| 2021-08-03 | $26.84 | $28.09 | $26.60 | $27.89 | $27.89 | 1,533,698 |
| 2021-08-02 | $27.41 | $27.65 | $26.60 | $26.62 | $26.62 | 1,401,387 |
| 2021-07-30 | $26.97 | $28.28 | $26.75 | $27.11 | $27.11 | 1,089,575 |
| 2021-07-29 | $27.74 | $27.99 | $26.94 | $27.35 | $27.35 | 950,950 |
| 2021-07-28 | $26.35 | $27.78 | $26.02 | $27.26 | $27.26 | 2,277,843 |
| 2021-07-27 | $26.56 | $26.84 | $24.81 | $26.11 | $26.11 | 2,270,030 |
| 2021-07-26 | $26.90 | $28.00 | $26.51 | $27.04 | $27.04 | 1,214,857 |
| 2021-07-23 | $28.12 | $28.12 | $26.62 | $26.95 | $26.95 | 1,500,523 |
| 2021-07-22 | $28.60 | $29.32 | $27.45 | $28.00 | $28.00 | 1,413,355 |
| 2021-07-21 | $26.62 | $29.14 | $26.60 | $28.34 | $28.34 | 2,271,715 |
| 2021-07-20 | $27.00 | $27.25 | $25.71 | $26.47 | $26.47 | 2,280,953 |
| 2021-07-19 | $25.00 | $27.43 | $24.80 | $26.84 | $26.84 | 3,718,764 |
| 2021-07-16 | $27.00 | $27.14 | $25.48 | $25.98 | $25.98 | 2,492,593 |
| 2021-07-15 | $26.64 | $27.80 | $25.66 | $26.42 | $26.42 | 3,207,390 |
| 2021-07-14 | $29.13 | $29.33 | $26.45 | $26.85 | $26.85 | 3,551,880 |
| 2021-07-13 | $31.02 | $31.07 | $28.66 | $29.04 | $29.04 | 3,487,746 |
| 2021-07-12 | $31.91 | $32.30 | $30.61 | $31.27 | $31.27 | 2,297,641 |
| 2021-07-09 | $33.32 | $33.32 | $31.72 | $32.12 | $32.12 | 2,124,335 |
| 2021-07-08 | $33.00 | $33.67 | $31.81 | $32.68 | $32.68 | 2,789,286 |
| 2021-07-07 | $36.36 | $36.75 | $34.01 | $34.11 | $34.11 | 2,839,196 |
| 2021-07-06 | $36.59 | $36.59 | $35.27 | $35.97 | $35.97 | 1,657,202 |
| 2021-07-02 | $37.24 | $37.59 | $35.61 | $36.38 | $36.38 | 1,942,938 |
| 2021-07-01 | $36.39 | $37.79 | $35.90 | $37.00 | $37.00 | 4,073,537 |
| 2021-06-30 | $36.50 | $36.74 | $35.30 | $36.01 | $36.01 | 2,189,232 |
| 2021-06-29 | $36.75 | $37.27 | $35.45 | $36.81 | $36.81 | 3,881,579 |
| 2021-06-28 | $34.40 | $34.88 | $33.30 | $34.69 | $34.69 | 2,660,116 |
| 2021-06-25 | $35.00 | $35.20 | $33.91 | $34.20 | $34.20 | 9,744,939 |
| 2021-06-24 | $36.00 | $36.50 | $34.37 | $35.04 | $35.04 | 3,472,718 |
| 2021-06-23 | $35.99 | $36.93 | $35.10 | $35.66 | $35.66 | 4,182,642 |
| 2021-06-22 | $33.37 | $35.80 | $32.14 | $35.64 | $35.64 | 5,324,132 |
| 2021-06-21 | $34.44 | $34.77 | $32.51 | $33.19 | $33.19 | 4,221,075 |
| 2021-06-18 | $33.95 | $35.90 | $33.70 | $35.09 | $35.09 | 11,863,063 |
| 2021-06-17 | $32.02 | $35.15 | $31.90 | $35.11 | $35.11 | 6,179,489 |
| 2021-06-16 | $32.54 | $32.79 | $31.20 | $31.95 | $31.95 | 5,392,224 |
| 2021-06-15 | $34.27 | $35.00 | $31.11 | $31.58 | $31.58 | 5,113,863 |
| 2021-06-14 | $33.40 | $35.50 | $32.68 | $35.48 | $35.48 | 3,191,733 |
| 2021-06-11 | $31.20 | $33.42 | $31.03 | $33.26 | $33.26 | 2,339,823 |
| 2021-06-10 | $31.84 | $32.28 | $29.50 | $31.14 | $31.14 | 2,078,846 |
| 2021-06-09 | $31.58 | $32.10 | $30.31 | $30.84 | $30.84 | 2,145,433 |
| 2021-06-08 | $34.34 | $34.45 | $30.16 | $31.05 | $31.05 | 3,470,529 |
| 2021-06-07 | $32.17 | $35.00 | $31.25 | $34.10 | $34.10 | 4,070,986 |
| 2021-06-04 | $31.29 | $32.40 | $30.74 | $32.20 | $32.20 | 2,530,097 |
| 2021-06-03 | $30.08 | $31.40 | $29.07 | $31.11 | $31.11 | 3,036,237 |
| 2021-06-02 | $28.13 | $30.05 | $27.30 | $29.91 | $29.91 | 2,726,007 |
| 2021-06-01 | $26.06 | $28.05 | $25.28 | $27.65 | $27.65 | 2,619,669 |
| 2021-05-28 | $26.00 | $26.66 | $25.17 | $25.34 | $25.34 | 1,510,580 |
| 2021-05-27 | $26.35 | $26.50 | $24.80 | $26.00 | $26.00 | 2,326,494 |
| 2021-05-26 | $26.00 | $28.00 | $25.61 | $26.95 | $26.95 | 1,921,794 |
| 2021-05-25 | $25.50 | $25.96 | $23.30 | $25.73 | $25.73 | 2,693,750 |
| 2021-05-24 | $23.50 | $24.73 | $23.20 | $24.48 | $24.48 | 2,172,847 |
| 2021-05-21 | $21.38 | $22.65 | $21.10 | $22.09 | $22.09 | 2,479,179 |
| 2021-05-20 | $19.51 | $21.49 | $19.50 | $20.53 | $20.53 | 2,156,624 |
| 2021-05-19 | $18.40 | $19.57 | $18.30 | $18.96 | $18.96 | 1,027,843 |
| 2021-05-18 | $19.99 | $20.51 | $18.83 | $19.28 | $19.28 | 2,587,599 |
| 2021-05-17 | $19.00 | $19.64 | $18.22 | $19.45 | $19.45 | 1,801,771 |
| 2021-05-14 | $16.99 | $18.87 | $16.90 | $18.04 | $18.04 | 1,895,231 |
| 2021-05-13 | $18.34 | $18.79 | $16.00 | $16.38 | $16.38 | 3,381,827 |
| 2021-05-12 | $18.84 | $19.45 | $18.00 | $18.20 | $18.20 | 1,448,694 |
| 2021-05-11 | $18.10 | $19.60 | $18.00 | $19.54 | $19.54 | 2,179,032 |
| 2021-05-10 | $19.95 | $20.05 | $18.68 | $19.37 | $19.37 | 2,233,154 |
| 2021-05-07 | $20.93 | $21.50 | $19.40 | $20.04 | $20.04 | 2,290,858 |
| 2021-05-06 | $21.49 | $22.03 | $20.30 | $20.82 | $20.82 | 1,944,104 |
| 2021-05-05 | $23.07 | $23.27 | $21.41 | $22.46 | $22.46 | 1,699,600 |
| 2021-05-04 | $23.24 | $23.39 | $20.65 | $22.96 | $22.96 | 4,368,100 |
| 2021-05-03 | $26.33 | $26.39 | $23.28 | $23.71 | $23.71 | 2,112,574 |
| 2021-04-30 | $27.45 | $27.45 | $25.13 | $25.39 | $25.39 | 2,009,538 |
| 2021-04-29 | $27.00 | $28.18 | $24.08 | $27.05 | $27.05 | 2,257,717 |
| 2021-04-28 | $26.25 | $26.98 | $25.58 | $26.61 | $26.61 | 1,043,634 |
| 2021-04-27 | $26.17 | $27.12 | $25.35 | $25.87 | $25.87 | 1,147,164 |
| 2021-04-26 | $26.90 | $26.90 | $25.06 | $26.00 | $26.00 | 1,364,510 |
| 2021-04-23 | $24.20 | $26.30 | $24.15 | $25.86 | $25.86 | 1,451,881 |
| 2021-04-22 | $25.00 | $25.20 | $23.15 | $23.84 | $23.84 | 1,669,105 |
| 2021-04-21 | $23.18 | $24.68 | $22.00 | $23.70 | $23.70 | 1,887,830 |
| 2021-04-20 | $24.11 | $24.61 | $21.69 | $22.99 | $22.99 | 3,342,065 |
| 2021-04-19 | $26.31 | $26.60 | $23.62 | $24.43 | $24.43 | 2,288,631 |
| 2021-04-16 | $26.11 | $26.50 | $25.05 | $26.23 | $26.23 | 1,891,682 |
| 2021-04-15 | $27.47 | $28.03 | $25.27 | $26.11 | $26.11 | 1,839,013 |
| 2021-04-14 | $27.89 | $28.25 | $26.35 | $26.61 | $26.61 | 1,750,942 |
| 2021-04-13 | $29.20 | $29.65 | $27.00 | $27.04 | $27.04 | 2,482,517 |
| 2021-04-12 | $31.00 | $31.16 | $28.50 | $30.12 | $30.12 | 2,476,976 |
| 2021-04-09 | $29.49 | $31.25 | $27.80 | $31.14 | $31.14 | 3,520,188 |
| 2021-04-08 | $25.99 | $31.50 | $25.40 | $29.17 | $29.17 | 11,823,476 |
| 2021-04-07 | $26.19 | $26.68 | $25.26 | $25.51 | $25.51 | 1,230,675 |
| 2021-04-06 | $25.90 | $26.80 | $25.56 | $26.00 | $26.00 | 1,376,594 |
| 2021-04-05 | $27.57 | $27.69 | $25.55 | $25.92 | $25.92 | 2,287,643 |
| 2021-04-01 | $28.49 | $29.20 | $26.51 | $26.95 | $26.95 | 2,627,888 |
| 2021-03-31 | $27.78 | $28.47 | $26.26 | $26.58 | $26.58 | 2,451,672 |
| 2021-03-30 | $24.45 | $27.85 | $23.71 | $27.60 | $27.60 | 2,453,241 |
| 2021-03-29 | $26.26 | $27.10 | $25.24 | $25.73 | $25.73 | 1,468,584 |
| 2021-03-26 | $27.31 | $29.33 | $25.41 | $27.40 | $27.40 | 2,204,750 |
| 2021-03-25 | $22.96 | $28.45 | $21.68 | $28.44 | $28.44 | 4,641,840 |
| 2021-03-24 | $28.00 | $28.00 | $24.49 | $24.62 | $24.62 | 3,331,441 |
| 2021-03-23 | $28.64 | $28.89 | $26.73 | $27.37 | $27.37 | 2,324,142 |
| 2021-03-22 | $29.67 | $30.27 | $28.50 | $28.90 | $28.90 | 1,953,430 |
| 2021-03-19 | $29.13 | $30.75 | $28.75 | $29.97 | $29.97 | 2,298,428 |
| 2021-03-18 | $30.80 | $31.20 | $29.29 | $29.81 | $29.81 | 2,241,257 |
| 2021-03-17 | $29.01 | $32.30 | $28.45 | $31.99 | $31.99 | 2,606,736 |
| 2021-03-16 | $33.00 | $35.05 | $29.35 | $30.86 | $30.86 | 4,045,997 |
| 2021-03-15 | $34.15 | $35.31 | $32.68 | $34.24 | $34.24 | 2,549,725 |
| 2021-03-12 | $30.86 | $35.83 | $30.03 | $35.43 | $35.43 | 3,387,629 |
| 2021-03-11 | $33.75 | $35.15 | $31.76 | $33.89 | $33.89 | 4,380,067 |
| 2021-03-10 | $27.80 | $31.20 | $27.04 | $31.14 | $31.14 | 4,897,592 |
| 2021-03-09 | $26.88 | $28.17 | $25.61 | $26.57 | $26.57 | 4,617,396 |
| 2021-03-08 | $25.00 | $27.17 | $23.64 | $25.01 | $25.01 | 3,884,765 |
| 2021-03-05 | $27.18 | $27.41 | $20.22 | $24.67 | $24.67 | 11,442,139 |
| 2021-03-04 | $28.73 | $29.08 | $23.27 | $26.41 | $26.41 | 7,268,065 |
| 2021-03-03 | $32.04 | $32.98 | $27.92 | $28.02 | $28.02 | 5,621,111 |
| 2021-03-02 | $35.50 | $36.45 | $31.55 | $32.04 | $32.04 | 3,036,639 |
| 2021-03-01 | $35.88 | $36.22 | $33.60 | $35.43 | $35.43 | 3,125,957 |
| 2021-02-26 | $33.33 | $34.89 | $30.50 | $34.18 | $34.18 | 4,401,388 |
| 2021-02-25 | $35.57 | $37.49 | $30.57 | $31.91 | $31.91 | 6,072,790 |
| 2021-02-24 | $38.95 | $39.35 | $34.08 | $36.03 | $36.03 | 5,846,622 |
| 2021-02-23 | $38.03 | $40.27 | $34.30 | $38.51 | $38.51 | 5,109,212 |
| 2021-02-22 | $46.53 | $47.30 | $41.70 | $42.25 | $42.25 | 3,973,673 |
| 2021-02-19 | $45.98 | $48.45 | $44.21 | $46.40 | $46.40 | 2,871,689 |
| 2021-02-18 | $47.63 | $48.00 | $43.50 | $43.75 | $43.75 | 4,364,021 |
| 2021-02-17 | $45.25 | $51.49 | $45.00 | $49.97 | $49.97 | 6,069,628 |
| 2021-02-16 | $44.01 | $47.35 | $41.75 | $47.19 | $47.19 | 9,097,196 |
| 2021-02-12 | $36.46 | $39.08 | $36.01 | $39.08 | $39.08 | 2,420,061 |
| 2021-02-11 | $40.31 | $40.55 | $36.93 | $37.50 | $37.50 | 3,261,017 |
| 2021-02-10 | $43.00 | $43.00 | $37.03 | $39.00 | $39.00 | 4,287,520 |
| 2021-02-09 | $42.19 | $42.80 | $37.90 | $42.26 | $42.26 | 5,227,000 |
| 2021-02-08 | $34.93 | $40.36 | $33.00 | $39.65 | $39.65 | 4,441,710 |
| 2021-02-05 | $35.94 | $36.70 | $33.57 | $34.05 | $34.05 | 2,497,092 |
| 2021-02-04 | $35.85 | $36.60 | $34.15 | $34.81 | $34.81 | 1,864,796 |
| 2021-02-03 | $35.93 | $37.93 | $34.79 | $35.45 | $35.45 | 4,110,151 |
| 2021-02-02 | $34.40 | $36.89 | $32.66 | $34.93 | $34.93 | 5,499,925 |
| 2021-02-01 | $28.19 | $34.34 | $27.80 | $33.39 | $33.39 | 9,054,085 |
| 2021-01-29 | $28.59 | $30.59 | $26.30 | $27.10 | $27.10 | 4,158,509 |
| 2021-01-28 | $27.01 | $30.29 | $25.12 | $28.24 | $28.24 | 5,087,909 |
| 2021-01-27 | $27.74 | $28.08 | $24.21 | $24.44 | $24.44 | 6,286,164 |
| 2021-01-26 | $32.05 | $32.67 | $29.21 | $29.31 | $29.31 | 2,606,182 |
| 2021-01-25 | $35.99 | $36.00 | $30.30 | $32.00 | $32.00 | 3,434,465 |
| 2021-01-22 | $32.74 | $34.59 | $31.20 | $34.43 | $34.43 | 2,293,429 |
| 2021-01-21 | $34.86 | $35.00 | $32.64 | $33.31 | $33.31 | 1,461,824 |
| 2021-01-20 | $35.40 | $35.50 | $32.25 | $33.85 | $33.85 | 2,277,777 |
| 2021-01-19 | $35.10 | $37.00 | $33.75 | $34.42 | $34.42 | 3,406,044 |
| 2021-01-15 | $32.99 | $33.13 | $30.20 | $31.49 | $31.49 | 2,755,063 |
| 2021-01-14 | $34.00 | $34.74 | $32.50 | $33.94 | $33.94 | 2,655,547 |
| 2021-01-13 | $38.00 | $38.20 | $33.18 | $33.75 | $33.75 | 5,991,215 |
| 2021-01-12 | $35.09 | $36.92 | $32.23 | $36.00 | $36.00 | 9,115,188 |
| 2021-01-11 | $27.00 | $33.58 | $26.02 | $30.95 | $30.95 | 17,416,601 |
| 2021-01-08 | $23.01 | $29.28 | $22.16 | $25.49 | $25.49 | 5,162,278 |
| 2021-01-07 | $20.27 | $23.77 | $19.86 | $23.31 | $23.31 | 2,872,550 |
| 2021-01-06 | $18.97 | $21.00 | $18.55 | $18.85 | $18.85 | 2,118,981 |
| 2021-01-05 | $17.62 | $18.98 | $17.50 | $17.90 | $17.90 | 1,149,606 |
| 2021-01-04 | $21.27 | $21.34 | $16.64 | $17.90 | $17.90 | 2,547,494 |
| 2020-12-31 | $20.56 | $20.88 | $19.50 | $20.46 | $20.46 | 785,296 |
| 2020-12-30 | $21.50 | $21.70 | $20.20 | $20.75 | $20.75 | 812,963 |
| 2020-12-29 | $21.72 | $22.42 | $19.95 | $20.95 | $20.95 | 1,928,438 |
| 2020-12-28 | $24.80 | $26.43 | $21.30 | $22.31 | $22.31 | 1,878,900 |
| 2020-12-24 | $21.85 | $23.28 | $21.17 | $22.67 | $22.67 | 1,314,515 |
| 2020-12-23 | $20.09 | $21.00 | $19.77 | $20.86 | $20.86 | 1,421,010 |
| 2020-12-22 | $18.50 | $20.75 | $18.50 | $20.09 | $20.09 | 3,300,239 |
| 2020-12-21 | $18.20 | $18.98 | $17.93 | $18.50 | $18.50 | 1,019,766 |
| 2020-12-18 | $17.30 | $18.38 | $17.17 | $18.06 | $18.06 | 1,722,223 |
| 2020-12-17 | $17.16 | $17.50 | $17.00 | $17.17 | $17.17 | 879,139 |
| 2020-12-16 | $17.20 | $17.45 | $16.00 | $17.25 | $17.25 | 878,447 |
| 2020-12-15 | $17.75 | $17.77 | $16.95 | $17.32 | $17.32 | 2,560,226 |
| 2020-12-14 | $16.87 | $17.51 | $16.47 | $17.20 | $17.20 | 2,709,211 |
| 2020-12-11 | $16.16 | $17.90 | $16.15 | $17.23 | $17.23 | 4,211,119 |
| 2020-12-10 | $14.55 | $17.06 | $14.25 | $16.82 | $16.82 | 4,877,049 |
| 2020-12-09 | $15.34 | $15.45 | $14.30 | $14.89 | $14.89 | 2,235,783 |
| 2020-12-08 | $15.72 | $16.75 | $14.56 | $15.16 | $15.16 | 3,245,002 |
| 2020-12-07 | $15.60 | $16.50 | $14.79 | $16.01 | $16.01 | 7,147,079 |
| 2020-12-04 | $13.24 | $17.57 | $11.85 | $17.01 | $17.01 | 34,135,877 |
| 2020-12-03 | $10.04 | $10.14 | $10.00 | $10.06 | $10.06 | 115,588 |
| 2020-12-02 | $10.07 | $10.13 | $9.97 | $10.04 | $10.04 | 9,747 |
| 2020-12-01 | $10.25 | $10.25 | $9.95 | $10.12 | $10.12 | 28,960 |
| 2020-11-30 | $10.54 | $10.57 | $10.00 | $10.15 | $10.15 | 265,537 |
| 2020-11-27 | $10.03 | $10.50 | $9.90 | $10.50 | $10.50 | 112,844 |
| 2020-11-25 | $10.01 | $10.08 | $10.01 | $10.03 | $10.03 | 6,472 |
| 2020-11-24 | $10.00 | $10.07 | $9.86 | $10.01 | $10.01 | 622,817 |
| 2020-11-23 | $9.96 | $10.00 | $9.80 | $10.00 | $10.00 | 64,721 |
| 2020-11-20 | $9.88 | $10.00 | $9.86 | $10.00 | $10.00 | 50,811 |
| 2020-11-19 | $9.78 | $9.88 | $9.76 | $9.83 | $9.83 | 70,492 |
| 2020-11-18 | $9.70 | $9.78 | $9.70 | $9.74 | $9.74 | 18,537 |
| 2020-11-17 | $9.70 | $9.79 | $9.70 | $9.75 | $9.75 | 109,534 |
| 2020-11-16 | $9.80 | $9.80 | $9.69 | $9.70 | $9.70 | 718,534 |
| 2020-11-13 | $9.78 | $9.78 | $9.75 | $9.75 | $9.75 | 6,506 |
| 2020-11-12 | $9.73 | $9.78 | $9.73 | $9.77 | $9.77 | 2,023 |
| 2020-11-11 | $9.70 | $9.75 | $9.70 | $9.75 | $9.75 | 16,446 |
| 2020-11-10 | $9.78 | $9.79 | $9.75 | $9.79 | $9.79 | 22,568 |
| 2020-11-09 | $9.75 | $9.75 | $9.60 | $9.75 | $9.75 | 76,895 |
| 2020-11-06 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 1,197 |
| 2020-11-05 | $9.75 | $9.75 | $9.70 | $9.70 | $9.70 | 14,943 |
| 2020-11-04 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 21,754 |
| 2020-11-03 | $9.67 | $9.70 | $9.67 | $9.70 | $9.70 | 690 |
| 2020-11-02 | $9.75 | $9.75 | $9.69 | $9.69 | $9.69 | 11,773 |
| 2020-10-30 | $9.70 | $9.75 | $9.64 | $9.65 | $9.65 | 28,308 |
| 2020-10-29 | $9.72 | $9.74 | $9.66 | $9.70 | $9.70 | 36,029 |
| 2020-10-28 | $9.71 | $9.71 | $9.65 | $9.66 | $9.66 | 266,504 |
| 2020-10-27 | $9.71 | $9.78 | $9.68 | $9.75 | $9.75 | 7,317 |
| 2020-10-26 | $9.77 | $9.79 | $9.70 | $9.78 | $9.78 | 5,084 |
| 2020-10-23 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 1,945 |
| 2020-10-22 | $9.80 | $9.80 | $9.71 | $9.74 | $9.74 | 506,657 |
| 2020-10-21 | $9.80 | $9.80 | $9.70 | $9.72 | $9.72 | 177,508 |
| 2020-10-20 | $9.80 | $9.80 | $9.73 | $9.80 | $9.80 | 157,068 |
| 2020-10-19 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 507 |
| 2020-10-16 | $9.75 | $9.80 | $9.70 | $9.80 | $9.80 | 110,707 |
| 2020-10-15 | $9.80 | $9.80 | $9.70 | $9.78 | $9.78 | 7,349 |
| 2020-10-14 | $9.80 | $9.80 | $9.68 | $9.76 | $9.76 | 1,200 |
| 2020-10-13 | $9.71 | $9.83 | $9.65 | $9.75 | $9.75 | 19,836 |
| 2020-10-12 | $9.85 | $9.85 | $9.69 | $9.70 | $9.70 | 19,600 |
| 2020-10-09 | $9.67 | $9.80 | $9.67 | $9.76 | $9.76 | 209,996 |
| 2020-10-08 | $10.00 | $10.00 | $9.67 | $9.70 | $9.70 | 27,427 |
Stem Inc - Class A (STEM) News Headlines
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Stem Inc - Class A (STEM) in the Software-Infrastructure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Oracle Corp | ORCL | Software-Infrastructure | Technology | 136,108 |
| Microsoft Corporation | MSFT | Software-Infrastructure | Technology | 126,000 |
| Adobe Inc | ADBE | Software-Infrastructure | Technology | 26,000 |
| Amdocs Ltd | DOX | Software-Infrastructure | Technology | 24,000 |
| Akamai Technologies Inc | AKAM | Software-Infrastructure | Technology | 15,500 |
| Synopsys Inc | SNPS | Software-Infrastructure | Technology | 12,000 |
| Fortinet Inc | FTNT | Software-Infrastructure | Technology | 11,000 |
| Vmware Inc - Class A | VMW | Software-Infrastructure | Technology | 11,000 |
| Verint Systems Inc | VRNT | Software-Infrastructure | Technology | 11,000 |
| NortonLifeLock Inc | NLOK | Software-Infrastructure | Technology | 10,000 |