UP Fintech Holding Ltd (TIGR) Exchange: NASDAQ
Data as of May 2, 2025
$6.64 ($-0.02) -0.23%
UP Fintech Holding Ltd - Daily Information
Click for more stock information on UP Fintech Holding Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.72 |
| Previous Close | $6.64 |
| High | $6.80 |
| Low | $6.59 |
| Adjusted Open | $6.72 |
| Previous Adjusted Close | $6.64 |
| Adjusted High | $6.80 |
| Adjusted Low | $6.59 |
About UP Fintech Holding Ltd (TIGR)
UP Fintech Holding Limited is a leading online brokerage firm focusing on global investors. The Companyâs proprietary mobile and online trading platform enables investors to trade in equities and other financial instruments on multiple exchanges around the world. The Company offers innovative products and services as well as a superior user experience to customers through its âmobile firstâ strategy, which enables it to better serve and retain current customers as well as attract new ones. The Company offers customers comprehensive brokerage and value-added services, including trade order placement and execution, margin financing, IPO subscription, ESOP management, investor education, community discussion and customer support. The Companyâs proprietary infrastructure and advanced technology are able to support trades across multiple currencies, multiple markets, multiple products, multiple execution venues and multiple clearinghouses.
Invest in UP Fintech Holding Ltd (TIGR)
Historical Stock Data for UP Fintech Holding Ltd (TIGR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $6.72 | $6.80 | $6.59 | $6.64 | $6.64 | 3,099,866 |
| 2025-04-16 | $6.71 | $6.79 | $6.49 | $6.65 | $6.65 | 3,489,133 |
| 2025-04-15 | $7.01 | $7.14 | $6.78 | $6.81 | $6.81 | 3,750,389 |
| 2025-04-14 | $7.24 | $7.46 | $6.91 | $7.07 | $7.07 | 7,705,120 |
| 2025-04-11 | $6.80 | $7.04 | $6.62 | $7.01 | $7.01 | 7,668,869 |
| 2025-04-10 | $6.88 | $7.09 | $6.41 | $6.70 | $6.70 | 8,316,645 |
| 2025-04-09 | $6.65 | $7.28 | $6.38 | $7.00 | $7.00 | 14,904,628 |
| 2025-04-08 | $7.43 | $7.48 | $6.61 | $6.76 | $6.76 | 8,031,728 |
| 2025-04-07 | $6.83 | $7.99 | $6.59 | $7.05 | $7.05 | 11,796,599 |
| 2025-04-04 | $7.42 | $7.55 | $6.86 | $7.24 | $7.24 | 13,062,221 |
| 2025-04-03 | $8.12 | $8.41 | $7.98 | $8.30 | $8.30 | 5,047,608 |
| 2025-04-02 | $8.55 | $8.78 | $8.48 | $8.65 | $8.65 | 3,205,386 |
| 2025-04-01 | $8.62 | $8.96 | $8.53 | $8.68 | $8.68 | 4,435,830 |
| 2025-03-31 | $8.38 | $8.77 | $8.20 | $8.59 | $8.59 | 6,781,214 |
| 2025-03-28 | $8.86 | $8.97 | $8.55 | $8.67 | $8.67 | 6,556,814 |
| 2025-03-27 | $8.83 | $9.50 | $8.83 | $9.10 | $9.10 | 8,100,905 |
| 2025-03-26 | $9.09 | $9.37 | $8.62 | $8.83 | $8.83 | 8,029,172 |
| 2025-03-25 | $8.70 | $9.36 | $8.67 | $9.01 | $9.01 | 9,276,012 |
| 2025-03-24 | $8.95 | $9.05 | $8.74 | $8.83 | $8.83 | 5,923,069 |
| 2025-03-21 | $8.72 | $8.95 | $8.56 | $8.86 | $8.86 | 6,507,752 |
| 2025-03-20 | $9.32 | $9.32 | $8.63 | $8.86 | $8.86 | 8,831,310 |
| 2025-03-19 | $9.41 | $10.00 | $9.35 | $9.66 | $9.66 | 14,947,448 |
| 2025-03-18 | $8.11 | $9.73 | $8.11 | $9.69 | $9.69 | 30,484,514 |
| 2025-03-17 | $7.89 | $8.06 | $7.62 | $7.97 | $7.97 | 7,460,597 |
| 2025-03-14 | $7.36 | $7.67 | $7.36 | $7.65 | $7.65 | 5,255,726 |
| 2025-03-13 | $7.21 | $7.29 | $6.97 | $7.01 | $7.01 | 4,042,398 |
| 2025-03-12 | $7.06 | $7.35 | $6.94 | $7.31 | $7.31 | 3,226,951 |
| 2025-03-11 | $7.00 | $7.18 | $6.88 | $7.07 | $7.07 | 4,876,140 |
| 2025-03-10 | $7.23 | $7.28 | $6.68 | $6.78 | $6.78 | 6,243,846 |
| 2025-03-07 | $7.33 | $7.57 | $7.07 | $7.36 | $7.36 | 3,462,104 |
| 2025-03-06 | $7.74 | $7.80 | $7.20 | $7.32 | $7.32 | 4,980,771 |
| 2025-03-05 | $7.38 | $7.74 | $7.19 | $7.67 | $7.67 | 5,801,210 |
| 2025-03-04 | $6.85 | $7.24 | $6.70 | $7.08 | $7.08 | 6,444,001 |
| 2025-03-03 | $7.25 | $7.31 | $6.85 | $6.92 | $6.92 | 5,035,974 |
| 2025-02-28 | $6.98 | $7.30 | $6.90 | $7.24 | $7.24 | 6,589,706 |
| 2025-02-27 | $7.51 | $7.71 | $7.28 | $7.37 | $7.37 | 5,475,022 |
| 2025-02-26 | $7.48 | $7.93 | $7.41 | $7.73 | $7.73 | 12,608,503 |
| 2025-02-25 | $7.19 | $7.23 | $6.82 | $7.06 | $7.06 | 5,540,963 |
| 2025-02-24 | $7.90 | $7.92 | $6.96 | $7.09 | $7.09 | 17,838,507 |
| 2025-02-21 | $8.65 | $9.33 | $8.18 | $8.20 | $8.20 | 15,479,918 |
| 2025-02-20 | $8.56 | $8.74 | $8.06 | $8.30 | $8.30 | 8,264,420 |
| 2025-02-19 | $8.54 | $8.57 | $8.10 | $8.10 | $8.10 | 5,372,115 |
| 2025-02-18 | $9.05 | $9.08 | $8.25 | $8.56 | $8.56 | 12,426,177 |
| 2025-02-14 | $9.20 | $9.29 | $8.44 | $8.87 | $8.87 | 16,074,901 |
| 2025-02-13 | $7.90 | $8.49 | $7.85 | $8.47 | $8.47 | 7,992,671 |
| 2025-02-12 | $7.61 | $8.63 | $7.60 | $8.32 | $8.32 | 16,562,353 |
| 2025-02-11 | $7.55 | $7.69 | $7.33 | $7.45 | $7.45 | 5,501,545 |
| 2025-02-10 | $7.98 | $8.08 | $7.39 | $7.68 | $7.68 | 11,419,479 |
| 2025-02-07 | $7.49 | $8.05 | $7.43 | $7.73 | $7.73 | 13,225,582 |
| 2025-02-06 | $7.37 | $7.60 | $7.21 | $7.25 | $7.25 | 6,057,619 |
| 2025-02-05 | $7.11 | $7.21 | $7.00 | $7.07 | $7.07 | 2,794,943 |
| 2025-02-04 | $6.94 | $7.42 | $6.93 | $7.22 | $7.22 | 9,665,666 |
| 2025-02-03 | $6.80 | $7.04 | $6.64 | $6.70 | $6.70 | 5,648,847 |
| 2025-01-31 | $7.27 | $7.32 | $7.02 | $7.05 | $7.05 | 4,073,303 |
| 2025-01-30 | $6.90 | $7.44 | $6.88 | $7.30 | $7.30 | 6,844,638 |
| 2025-01-29 | $7.34 | $7.35 | $6.79 | $6.82 | $6.82 | 7,270,760 |
| 2025-01-28 | $6.74 | $7.26 | $6.61 | $7.25 | $7.25 | 4,840,569 |
| 2025-01-27 | $6.90 | $6.96 | $6.57 | $6.62 | $6.62 | 4,719,247 |
| 2025-01-24 | $7.08 | $7.23 | $6.88 | $7.07 | $7.07 | 5,552,718 |
| 2025-01-23 | $6.47 | $7.08 | $6.45 | $6.91 | $6.91 | 5,718,773 |
| 2025-01-22 | $6.43 | $6.66 | $6.35 | $6.53 | $6.53 | 2,663,369 |
| 2025-01-21 | $6.81 | $6.87 | $6.36 | $6.45 | $6.45 | 6,101,778 |
| 2025-01-17 | $6.22 | $6.86 | $6.21 | $6.77 | $6.77 | 9,852,334 |
| 2025-01-16 | $6.19 | $6.26 | $6.07 | $6.24 | $6.24 | 1,443,930 |
| 2025-01-15 | $6.27 | $6.31 | $6.04 | $6.19 | $6.19 | 2,369,499 |
| 2025-01-14 | $6.12 | $6.32 | $6.01 | $6.16 | $6.16 | 4,291,263 |
| 2025-01-13 | $5.68 | $5.93 | $5.64 | $5.78 | $5.78 | 2,662,634 |
| 2025-01-10 | $6.07 | $6.07 | $5.73 | $5.76 | $5.76 | 3,697,398 |
| 2025-01-08 | $6.28 | $6.28 | $6.12 | $6.24 | $6.24 | 2,958,343 |
| 2025-01-07 | $6.66 | $6.68 | $6.34 | $6.38 | $6.38 | 2,985,400 |
| 2025-01-06 | $6.80 | $6.92 | $6.59 | $6.63 | $6.63 | 4,127,211 |
| 2025-01-03 | $6.76 | $6.78 | $6.55 | $6.61 | $6.61 | 2,620,407 |
| 2025-01-02 | $6.40 | $6.77 | $6.28 | $6.68 | $6.68 | 3,314,533 |
| 2024-12-31 | $6.53 | $6.70 | $6.44 | $6.46 | $6.46 | 2,697,098 |
| 2024-12-30 | $6.79 | $6.79 | $6.42 | $6.51 | $6.51 | 3,846,859 |
| 2024-12-27 | $7.20 | $7.20 | $6.81 | $6.89 | $6.89 | 3,341,984 |
| 2024-12-26 | $7.28 | $7.34 | $7.18 | $7.25 | $7.25 | 2,456,452 |
| 2024-12-24 | $7.40 | $7.51 | $7.25 | $7.37 | $7.37 | 1,819,928 |
| 2024-12-23 | $7.10 | $7.30 | $7.10 | $7.21 | $7.21 | 3,010,578 |
| 2024-12-20 | $6.91 | $7.30 | $6.90 | $7.09 | $7.09 | 3,294,949 |
| 2024-12-19 | $7.20 | $7.34 | $7.06 | $7.07 | $7.07 | 4,822,144 |
| 2024-12-18 | $7.66 | $7.71 | $7.01 | $7.07 | $7.07 | 5,232,178 |
| 2024-12-17 | $7.44 | $7.80 | $7.20 | $7.74 | $7.74 | 6,208,114 |
| 2024-12-16 | $7.45 | $7.99 | $7.19 | $7.33 | $7.33 | 9,627,720 |
| 2024-12-13 | $6.74 | $7.71 | $6.73 | $7.65 | $7.65 | 14,593,387 |
| 2024-12-12 | $6.88 | $7.22 | $6.75 | $6.97 | $6.97 | 6,332,922 |
| 2024-12-11 | $6.68 | $6.93 | $6.53 | $6.85 | $6.85 | 5,481,475 |
| 2024-12-10 | $6.96 | $7.15 | $6.62 | $6.64 | $6.64 | 14,634,849 |
| 2024-12-09 | $7.08 | $8.49 | $7.07 | $7.77 | $7.77 | 46,063,042 |
| 2024-12-06 | $6.32 | $6.57 | $6.14 | $6.15 | $6.15 | 6,109,099 |
| 2024-12-05 | $5.94 | $6.20 | $5.94 | $6.15 | $6.15 | 4,655,298 |
| 2024-12-04 | $6.03 | $6.16 | $5.87 | $5.89 | $5.89 | 6,185,944 |
| 2024-12-03 | $5.97 | $6.25 | $5.93 | $6.13 | $6.13 | 7,762,404 |
| 2024-12-02 | $5.85 | $6.12 | $5.80 | $5.90 | $5.90 | 4,377,743 |
| 2024-11-29 | $5.82 | $5.90 | $5.73 | $5.79 | $5.79 | 2,282,732 |
| 2024-11-27 | $5.79 | $5.92 | $5.69 | $5.77 | $5.77 | 3,763,585 |
| 2024-11-26 | $5.60 | $5.66 | $5.50 | $5.50 | $5.50 | 2,098,258 |
| 2024-11-25 | $5.46 | $5.65 | $5.46 | $5.63 | $5.63 | 2,030,746 |
| 2024-11-22 | $5.44 | $5.60 | $5.40 | $5.55 | $5.55 | 2,888,569 |
| 2024-11-21 | $5.65 | $5.72 | $5.52 | $5.60 | $5.60 | 3,896,062 |
| 2024-11-20 | $5.77 | $5.96 | $5.77 | $5.85 | $5.85 | 3,004,163 |
| 2024-11-19 | $5.56 | $5.89 | $5.42 | $5.76 | $5.76 | 5,961,830 |
| 2024-11-18 | $5.67 | $5.72 | $5.51 | $5.65 | $5.65 | 4,324,340 |
| 2024-11-15 | $5.50 | $5.71 | $5.49 | $5.68 | $5.68 | 4,509,029 |
| 2024-11-14 | $5.50 | $5.65 | $5.36 | $5.51 | $5.51 | 8,056,175 |
| 2024-11-13 | $6.10 | $6.16 | $5.59 | $5.67 | $5.67 | 6,661,648 |
| 2024-11-12 | $6.37 | $6.38 | $5.88 | $5.88 | $5.88 | 13,102,389 |
| 2024-11-11 | $6.49 | $6.60 | $6.30 | $6.55 | $6.55 | 7,504,543 |
| 2024-11-08 | $6.75 | $6.76 | $6.20 | $6.22 | $6.22 | 13,571,109 |
| 2024-11-07 | $7.07 | $7.61 | $6.90 | $7.25 | $7.25 | 23,550,822 |
| 2024-11-06 | $6.36 | $6.64 | $6.16 | $6.62 | $6.62 | 6,268,687 |
| 2024-11-05 | $6.83 | $7.05 | $6.61 | $6.71 | $6.71 | 9,754,715 |
| 2024-11-04 | $6.52 | $6.87 | $6.45 | $6.49 | $6.49 | 7,897,251 |
| 2024-11-01 | $6.35 | $6.63 | $6.31 | $6.48 | $6.48 | 5,460,933 |
| 2024-10-31 | $6.36 | $6.60 | $6.29 | $6.36 | $6.36 | 4,889,262 |
| 2024-10-30 | $6.34 | $6.48 | $6.11 | $6.34 | $6.34 | 5,521,837 |
| 2024-10-29 | $6.77 | $6.79 | $6.37 | $6.44 | $6.44 | 9,603,916 |
| 2024-10-28 | $6.20 | $6.80 | $6.19 | $6.71 | $6.71 | 16,438,317 |
| 2024-10-25 | $6.20 | $6.26 | $6.05 | $6.19 | $6.19 | 10,469,322 |
| 2024-10-24 | $6.11 | $6.17 | $5.81 | $6.14 | $6.14 | 12,075,694 |
| 2024-10-23 | $6.22 | $6.29 | $5.87 | $6.05 | $6.05 | 22,050,234 |
| 2024-10-22 | $6.76 | $7.09 | $6.37 | $6.45 | $6.45 | 24,686,371 |
| 2024-10-21 | $7.05 | $7.48 | $6.93 | $7.44 | $7.44 | 9,241,316 |
| 2024-10-18 | $7.90 | $8.14 | $7.02 | $7.22 | $7.22 | 29,806,253 |
| 2024-10-17 | $6.87 | $7.26 | $6.78 | $7.18 | $7.18 | 11,322,680 |
| 2024-10-16 | $7.20 | $7.56 | $7.00 | $7.14 | $7.14 | 14,635,797 |
| 2024-10-15 | $6.93 | $7.23 | $6.76 | $7.05 | $7.05 | 20,510,500 |
| 2024-10-14 | $8.28 | $8.32 | $7.29 | $7.31 | $7.31 | 27,928,781 |
| 2024-10-11 | $7.71 | $9.62 | $7.50 | $8.62 | $8.62 | 41,531,718 |
| 2024-10-10 | $8.26 | $8.59 | $7.60 | $8.11 | $8.11 | 29,955,681 |
| 2024-10-09 | $8.76 | $9.10 | $7.60 | $8.28 | $8.28 | 54,814,469 |
| 2024-10-08 | $9.19 | $10.32 | $8.82 | $9.62 | $9.62 | 51,044,893 |
| 2024-10-07 | $13.89 | $14.48 | $11.28 | $11.46 | $11.46 | 121,567,481 |
| 2024-10-04 | $9.68 | $12.42 | $9.24 | $12.39 | $12.39 | 78,513,151 |
| 2024-10-03 | $7.42 | $9.50 | $7.24 | $9.19 | $9.19 | 53,632,944 |
| 2024-10-02 | $7.80 | $8.63 | $7.21 | $8.06 | $8.06 | 73,673,412 |
| 2024-10-01 | $5.59 | $6.27 | $5.49 | $6.23 | $6.23 | 19,360,033 |
| 2024-09-30 | $5.44 | $6.09 | $5.22 | $5.34 | $5.34 | 20,916,650 |
| 2024-09-27 | $5.06 | $5.25 | $4.55 | $4.58 | $4.58 | 13,812,775 |
| 2024-09-26 | $4.55 | $4.88 | $4.41 | $4.81 | $4.81 | 5,149,840 |
| 2024-09-25 | $4.15 | $4.23 | $4.09 | $4.16 | $4.16 | 1,282,122 |
| 2024-09-24 | $4.14 | $4.38 | $4.03 | $4.32 | $4.32 | 4,534,506 |
| 2024-09-23 | $3.69 | $3.89 | $3.68 | $3.79 | $3.79 | 1,049,514 |
| 2024-09-20 | $3.80 | $3.83 | $3.65 | $3.69 | $3.69 | 574,131 |
| 2024-09-19 | $3.64 | $3.83 | $3.57 | $3.82 | $3.82 | 2,142,751 |
| 2024-09-18 | $3.55 | $3.59 | $3.47 | $3.49 | $3.49 | 337,463 |
| 2024-09-17 | $3.46 | $3.58 | $3.46 | $3.55 | $3.55 | 493,319 |
| 2024-09-16 | $3.45 | $3.46 | $3.39 | $3.42 | $3.42 | 432,905 |
| 2024-09-13 | $3.46 | $3.50 | $3.42 | $3.48 | $3.48 | 723,146 |
| 2024-09-12 | $3.52 | $3.53 | $3.42 | $3.45 | $3.45 | 743,034 |
| 2024-09-11 | $3.52 | $3.55 | $3.44 | $3.50 | $3.50 | 711,527 |
| 2024-09-10 | $3.61 | $3.63 | $3.43 | $3.48 | $3.48 | 585,230 |
| 2024-09-09 | $3.44 | $3.66 | $3.39 | $3.65 | $3.65 | 2,174,385 |
| 2024-09-06 | $3.56 | $3.56 | $3.39 | $3.44 | $3.44 | 863,006 |
| 2024-09-05 | $3.60 | $3.63 | $3.53 | $3.53 | $3.53 | 787,256 |
| 2024-09-04 | $3.64 | $3.71 | $3.59 | $3.61 | $3.61 | 811,851 |
| 2024-09-03 | $3.61 | $3.69 | $3.58 | $3.65 | $3.65 | 1,030,696 |
| 2024-08-30 | $3.90 | $3.95 | $3.59 | $3.64 | $3.64 | 1,691,773 |
| 2024-08-29 | $3.77 | $3.91 | $3.76 | $3.89 | $3.89 | 1,094,628 |
| 2024-08-28 | $3.83 | $3.85 | $3.68 | $3.69 | $3.69 | 491,922 |
| 2024-08-27 | $3.93 | $3.98 | $3.85 | $3.86 | $3.86 | 258,532 |
| 2024-08-26 | $3.99 | $3.99 | $3.81 | $3.91 | $3.91 | 516,501 |
| 2024-08-23 | $3.98 | $4.05 | $3.96 | $4.02 | $4.02 | 401,788 |
| 2024-08-22 | $4.00 | $4.06 | $3.91 | $3.91 | $3.91 | 337,367 |
| 2024-08-21 | $3.80 | $4.01 | $3.80 | $3.99 | $3.99 | 402,339 |
| 2024-08-20 | $3.94 | $3.96 | $3.77 | $3.79 | $3.79 | 440,248 |
| 2024-08-19 | $3.83 | $3.95 | $3.83 | $3.94 | $3.94 | 354,852 |
| 2024-08-16 | $3.84 | $3.92 | $3.76 | $3.80 | $3.80 | 299,875 |
| 2024-08-15 | $3.79 | $3.86 | $3.78 | $3.81 | $3.81 | 357,209 |
| 2024-08-14 | $3.75 | $3.84 | $3.69 | $3.74 | $3.74 | 351,525 |
| 2024-08-13 | $3.67 | $3.78 | $3.66 | $3.76 | $3.76 | 420,000 |
| 2024-08-12 | $3.63 | $3.69 | $3.60 | $3.65 | $3.65 | 265,924 |
| 2024-08-09 | $3.67 | $3.69 | $3.60 | $3.63 | $3.63 | 397,262 |
| 2024-08-08 | $3.55 | $3.67 | $3.53 | $3.66 | $3.66 | 1,110,617 |
| 2024-08-07 | $3.74 | $3.83 | $3.48 | $3.52 | $3.52 | 1,385,226 |
| 2024-08-06 | $3.58 | $3.76 | $3.58 | $3.67 | $3.67 | 1,484,301 |
| 2024-08-05 | $3.36 | $3.67 | $3.36 | $3.61 | $3.61 | 668,361 |
| 2024-08-02 | $3.83 | $3.84 | $3.72 | $3.74 | $3.74 | 432,755 |
| 2024-08-01 | $4.06 | $4.07 | $3.83 | $3.89 | $3.89 | 869,045 |
| 2024-07-31 | $4.20 | $4.25 | $4.07 | $4.08 | $4.08 | 451,886 |
| 2024-07-30 | $4.01 | $4.09 | $3.96 | $4.05 | $4.05 | 675,012 |
| 2024-07-29 | $4.13 | $4.18 | $4.04 | $4.05 | $4.05 | 314,696 |
| 2024-07-26 | $4.09 | $4.13 | $4.04 | $4.12 | $4.12 | 268,837 |
| 2024-07-25 | $4.09 | $4.11 | $4.02 | $4.04 | $4.04 | 337,249 |
| 2024-07-24 | $4.20 | $4.25 | $4.06 | $4.09 | $4.09 | 471,639 |
| 2024-07-23 | $4.26 | $4.29 | $4.24 | $4.26 | $4.26 | 312,774 |
| 2024-07-22 | $4.28 | $4.33 | $4.22 | $4.31 | $4.31 | 348,553 |
| 2024-07-19 | $4.24 | $4.27 | $4.20 | $4.22 | $4.22 | 324,814 |
| 2024-07-18 | $4.43 | $4.44 | $4.21 | $4.24 | $4.24 | 663,702 |
| 2024-07-17 | $4.60 | $4.60 | $4.34 | $4.42 | $4.42 | 522,922 |
| 2024-07-16 | $4.60 | $4.70 | $4.55 | $4.61 | $4.61 | 366,114 |
| 2024-07-15 | $4.50 | $4.69 | $4.43 | $4.67 | $4.67 | 619,507 |
| 2024-07-12 | $4.66 | $4.71 | $4.50 | $4.53 | $4.53 | 303,086 |
| 2024-07-11 | $4.72 | $4.81 | $4.49 | $4.61 | $4.61 | 798,360 |
| 2024-07-10 | $4.45 | $4.73 | $4.44 | $4.67 | $4.67 | 1,155,131 |
| 2024-07-09 | $4.32 | $4.44 | $4.26 | $4.39 | $4.39 | 394,287 |
| 2024-07-08 | $4.58 | $4.59 | $4.31 | $4.33 | $4.33 | 503,013 |
| 2024-07-05 | $4.35 | $4.60 | $4.26 | $4.59 | $4.59 | 1,032,142 |
| 2024-07-03 | $4.26 | $4.48 | $4.26 | $4.44 | $4.44 | 485,788 |
| 2024-07-02 | $4.19 | $4.28 | $4.16 | $4.20 | $4.20 | 381,973 |
| 2024-07-01 | $4.23 | $4.29 | $4.16 | $4.22 | $4.22 | 373,550 |
| 2024-06-28 | $4.34 | $4.34 | $4.17 | $4.20 | $4.20 | 353,486 |
| 2024-06-27 | $4.32 | $4.34 | $4.24 | $4.31 | $4.31 | 520,294 |
| 2024-06-26 | $4.45 | $4.47 | $4.32 | $4.35 | $4.35 | 473,031 |
| 2024-06-25 | $4.43 | $4.50 | $4.41 | $4.45 | $4.45 | 546,942 |
| 2024-06-24 | $4.41 | $4.63 | $4.41 | $4.47 | $4.47 | 817,160 |
| 2024-06-21 | $4.40 | $4.45 | $4.35 | $4.41 | $4.41 | 617,043 |
| 2024-06-20 | $4.62 | $4.67 | $4.41 | $4.45 | $4.45 | 815,512 |
| 2024-06-18 | $4.26 | $4.78 | $4.23 | $4.65 | $4.65 | 1,662,626 |
| 2024-06-17 | $4.45 | $4.51 | $4.27 | $4.29 | $4.29 | 788,558 |
| 2024-06-14 | $4.56 | $4.59 | $4.40 | $4.47 | $4.47 | 965,660 |
| 2024-06-13 | $4.76 | $4.94 | $4.54 | $4.57 | $4.57 | 1,544,010 |
| 2024-06-12 | $4.72 | $4.97 | $4.71 | $4.77 | $4.77 | 1,876,400 |
| 2024-06-11 | $4.73 | $4.75 | $4.59 | $4.72 | $4.72 | 823,703 |
| 2024-06-10 | $4.70 | $4.78 | $4.66 | $4.75 | $4.75 | 697,710 |
| 2024-06-07 | $4.43 | $4.79 | $4.36 | $4.75 | $4.75 | 2,765,768 |
| 2024-06-06 | $4.14 | $4.63 | $4.08 | $4.49 | $4.49 | 4,054,420 |
| 2024-06-05 | $4.34 | $4.47 | $4.04 | $4.22 | $4.22 | 2,819,330 |
| 2024-06-04 | $4.13 | $4.45 | $4.05 | $4.05 | $4.05 | 2,605,804 |
| 2024-06-03 | $4.26 | $4.34 | $4.08 | $4.11 | $4.11 | 709,119 |
| 2024-05-31 | $4.12 | $4.29 | $4.11 | $4.25 | $4.25 | 2,242,849 |
| 2024-05-30 | $4.22 | $4.28 | $4.11 | $4.15 | $4.15 | 783,359 |
| 2024-05-29 | $4.16 | $4.31 | $4.13 | $4.27 | $4.27 | 925,561 |
| 2024-05-28 | $4.11 | $4.46 | $4.11 | $4.26 | $4.26 | 3,001,392 |
| 2024-05-24 | $4.00 | $4.18 | $4.00 | $4.12 | $4.12 | 1,238,552 |
| 2024-05-23 | $4.15 | $4.18 | $4.02 | $4.07 | $4.07 | 751,049 |
| 2024-05-22 | $4.17 | $4.21 | $4.09 | $4.16 | $4.16 | 897,215 |
| 2024-05-21 | $4.38 | $4.38 | $4.14 | $4.17 | $4.17 | 1,428,585 |
| 2024-05-20 | $4.49 | $4.59 | $4.42 | $4.48 | $4.48 | 1,038,238 |
| 2024-05-17 | $4.42 | $4.73 | $4.41 | $4.51 | $4.51 | 3,315,359 |
| 2024-05-16 | $4.31 | $4.47 | $4.27 | $4.42 | $4.42 | 1,153,077 |
| 2024-05-15 | $4.37 | $4.38 | $4.18 | $4.29 | $4.29 | 827,361 |
| 2024-05-14 | $4.10 | $4.32 | $4.10 | $4.29 | $4.29 | 1,137,917 |
| 2024-05-13 | $3.90 | $4.27 | $3.90 | $4.18 | $4.18 | 2,310,300 |
| 2024-05-10 | $3.92 | $4.00 | $3.78 | $3.79 | $3.79 | 850,983 |
| 2024-05-09 | $3.95 | $4.08 | $3.83 | $3.85 | $3.85 | 701,692 |
| 2024-05-08 | $3.77 | $3.88 | $3.75 | $3.79 | $3.79 | 912,982 |
| 2024-05-07 | $3.92 | $3.99 | $3.84 | $3.91 | $3.91 | 1,063,810 |
| 2024-05-06 | $3.99 | $4.12 | $3.96 | $3.97 | $3.97 | 1,318,697 |
| 2024-05-03 | $4.03 | $4.12 | $3.86 | $3.92 | $3.92 | 1,345,088 |
| 2024-05-02 | $3.84 | $4.13 | $3.76 | $4.02 | $4.02 | 3,193,905 |
| 2024-05-01 | $3.53 | $3.75 | $3.53 | $3.67 | $3.67 | 1,053,480 |
| 2024-04-30 | $3.54 | $3.57 | $3.49 | $3.53 | $3.53 | 710,982 |
| 2024-04-29 | $3.62 | $3.66 | $3.48 | $3.59 | $3.59 | 1,301,059 |
| 2024-04-26 | $3.41 | $3.56 | $3.40 | $3.55 | $3.55 | 1,800,385 |
| 2024-04-25 | $3.30 | $3.31 | $3.26 | $3.27 | $3.27 | 457,203 |
| 2024-04-24 | $3.46 | $3.53 | $3.32 | $3.35 | $3.35 | 807,480 |
| 2024-04-23 | $3.28 | $3.41 | $3.25 | $3.38 | $3.38 | 1,027,250 |
| 2024-04-22 | $3.17 | $3.22 | $3.14 | $3.21 | $3.21 | 374,342 |
| 2024-04-19 | $3.10 | $3.16 | $3.10 | $3.15 | $3.15 | 532,050 |
| 2024-04-18 | $3.19 | $3.22 | $3.15 | $3.15 | $3.15 | 351,672 |
| 2024-04-17 | $3.15 | $3.21 | $3.14 | $3.16 | $3.16 | 556,990 |
| 2024-04-16 | $3.16 | $3.18 | $3.11 | $3.14 | $3.14 | 678,575 |
| 2024-04-15 | $3.31 | $3.33 | $3.18 | $3.18 | $3.18 | 823,469 |
| 2024-04-12 | $3.35 | $3.36 | $3.28 | $3.29 | $3.29 | 636,998 |
| 2024-04-11 | $3.45 | $3.46 | $3.34 | $3.39 | $3.39 | 563,142 |
| 2024-04-10 | $3.50 | $3.56 | $3.38 | $3.39 | $3.39 | 1,143,327 |
| 2024-04-09 | $3.52 | $3.57 | $3.48 | $3.54 | $3.54 | 678,797 |
| 2024-04-08 | $3.38 | $3.53 | $3.38 | $3.48 | $3.48 | 1,194,002 |
| 2024-04-05 | $3.33 | $3.41 | $3.30 | $3.35 | $3.35 | 843,429 |
| 2024-04-04 | $3.38 | $3.44 | $3.32 | $3.32 | $3.32 | 1,075,073 |
| 2024-04-03 | $3.30 | $3.36 | $3.30 | $3.32 | $3.32 | 1,334,248 |
| 2024-04-02 | $3.42 | $3.43 | $3.35 | $3.35 | $3.35 | 1,099,205 |
| 2024-04-01 | $3.46 | $3.59 | $3.43 | $3.45 | $3.45 | 1,407,229 |
| 2024-03-28 | $3.49 | $3.54 | $3.42 | $3.44 | $3.44 | 1,336,306 |
| 2024-03-27 | $3.40 | $3.48 | $3.40 | $3.43 | $3.43 | 1,118,471 |
| 2024-03-26 | $3.55 | $3.62 | $3.40 | $3.41 | $3.41 | 1,695,249 |
| 2024-03-25 | $3.67 | $3.72 | $3.50 | $3.50 | $3.50 | 1,747,975 |
| 2024-03-22 | $3.77 | $3.77 | $3.60 | $3.60 | $3.60 | 1,871,901 |
| 2024-03-21 | $3.99 | $4.03 | $3.81 | $3.81 | $3.81 | 1,937,604 |
| 2024-03-20 | $4.28 | $4.49 | $3.89 | $4.06 | $4.06 | 4,109,389 |
| 2024-03-19 | $4.42 | $4.51 | $4.29 | $4.47 | $4.47 | 934,549 |
| 2024-03-18 | $4.37 | $4.59 | $4.33 | $4.48 | $4.48 | 1,238,566 |
| 2024-03-15 | $4.50 | $4.52 | $4.30 | $4.32 | $4.32 | 1,301,294 |
| 2024-03-14 | $4.70 | $4.70 | $4.37 | $4.42 | $4.42 | 1,951,593 |
| 2024-03-13 | $4.65 | $5.05 | $4.62 | $4.97 | $4.97 | 2,841,232 |
| 2024-03-12 | $4.50 | $4.72 | $4.41 | $4.69 | $4.69 | 1,837,998 |
| 2024-03-11 | $4.20 | $4.48 | $4.18 | $4.41 | $4.41 | 1,565,313 |
| 2024-03-08 | $4.12 | $4.23 | $4.09 | $4.13 | $4.13 | 510,071 |
| 2024-03-07 | $4.17 | $4.17 | $4.07 | $4.14 | $4.14 | 551,715 |
| 2024-03-06 | $4.19 | $4.32 | $4.17 | $4.21 | $4.21 | 1,142,448 |
| 2024-03-05 | $4.06 | $4.15 | $4.02 | $4.09 | $4.09 | 667,017 |
| 2024-03-04 | $4.31 | $4.31 | $4.02 | $4.15 | $4.15 | 1,548,151 |
| 2024-03-01 | $4.07 | $4.40 | $4.05 | $4.32 | $4.32 | 1,672,592 |
| 2024-02-29 | $4.01 | $4.11 | $3.99 | $4.02 | $4.02 | 689,044 |
| 2024-02-28 | $4.00 | $4.03 | $3.90 | $3.97 | $3.97 | 590,126 |
| 2024-02-27 | $3.95 | $4.13 | $3.88 | $4.08 | $4.08 | 1,069,723 |
| 2024-02-26 | $3.90 | $3.98 | $3.88 | $3.95 | $3.95 | 456,434 |
| 2024-02-23 | $4.02 | $4.02 | $3.91 | $3.93 | $3.93 | 358,558 |
| 2024-02-22 | $3.95 | $4.00 | $3.91 | $3.99 | $3.99 | 447,599 |
| 2024-02-21 | $4.02 | $4.03 | $3.89 | $3.91 | $3.91 | 306,801 |
| 2024-02-20 | $4.00 | $4.00 | $3.86 | $3.89 | $3.89 | 711,226 |
| 2024-02-16 | $4.01 | $4.09 | $4.00 | $4.03 | $4.03 | 584,056 |
| 2024-02-15 | $3.99 | $4.05 | $3.90 | $3.94 | $3.94 | 561,444 |
| 2024-02-14 | $3.82 | $4.06 | $3.80 | $4.03 | $4.03 | 831,103 |
| 2024-02-13 | $3.78 | $3.85 | $3.71 | $3.75 | $3.75 | 456,755 |
| 2024-02-12 | $3.84 | $3.97 | $3.83 | $3.88 | $3.88 | 494,081 |
| 2024-02-09 | $3.82 | $3.85 | $3.76 | $3.82 | $3.82 | 418,590 |
| 2024-02-08 | $3.75 | $3.83 | $3.73 | $3.80 | $3.80 | 393,467 |
| 2024-02-07 | $3.72 | $3.83 | $3.66 | $3.79 | $3.79 | 832,873 |
| 2024-02-06 | $3.73 | $3.85 | $3.71 | $3.82 | $3.82 | 947,739 |
| 2024-02-05 | $3.69 | $3.70 | $3.57 | $3.58 | $3.58 | 742,964 |
| 2024-02-02 | $3.70 | $3.77 | $3.66 | $3.70 | $3.70 | 404,671 |
| 2024-02-01 | $3.75 | $3.84 | $3.70 | $3.76 | $3.76 | 553,467 |
| 2024-01-31 | $3.70 | $3.85 | $3.70 | $3.73 | $3.73 | 578,414 |
| 2024-01-30 | $3.75 | $3.81 | $3.74 | $3.76 | $3.76 | 475,817 |
| 2024-01-29 | $3.87 | $3.90 | $3.75 | $3.88 | $3.88 | 550,555 |
| 2024-01-26 | $3.83 | $3.95 | $3.83 | $3.91 | $3.91 | 746,500 |
| 2024-01-25 | $4.30 | $4.32 | $3.79 | $3.92 | $3.92 | 2,129,642 |
| 2024-01-24 | $4.01 | $4.03 | $3.86 | $3.99 | $3.99 | 1,288,595 |
| 2024-01-23 | $3.80 | $3.96 | $3.77 | $3.79 | $3.79 | 1,081,333 |
| 2024-01-22 | $3.50 | $3.70 | $3.43 | $3.66 | $3.66 | 1,234,013 |
| 2024-01-19 | $3.56 | $3.65 | $3.53 | $3.59 | $3.59 | 670,540 |
| 2024-01-18 | $3.70 | $3.72 | $3.59 | $3.63 | $3.63 | 812,833 |
| 2024-01-17 | $3.47 | $3.66 | $3.46 | $3.66 | $3.66 | 965,483 |
| 2024-01-16 | $3.80 | $3.85 | $3.56 | $3.60 | $3.60 | 1,557,980 |
| 2024-01-12 | $3.96 | $4.00 | $3.83 | $3.86 | $3.86 | 1,250,901 |
| 2024-01-11 | $4.07 | $4.09 | $3.93 | $3.99 | $3.99 | 639,242 |
| 2024-01-10 | $4.06 | $4.07 | $4.00 | $4.01 | $4.01 | 736,582 |
| 2024-01-09 | $4.11 | $4.11 | $4.06 | $4.08 | $4.08 | 604,807 |
| 2024-01-08 | $4.14 | $4.21 | $4.12 | $4.17 | $4.17 | 434,209 |
| 2024-01-05 | $4.22 | $4.25 | $4.19 | $4.22 | $4.22 | 450,134 |
| 2024-01-04 | $4.20 | $4.28 | $4.18 | $4.26 | $4.26 | 539,881 |
| 2024-01-03 | $4.10 | $4.25 | $4.07 | $4.24 | $4.24 | 955,170 |
| 2024-01-02 | $4.33 | $4.38 | $4.08 | $4.13 | $4.13 | 1,178,636 |
| 2023-12-29 | $4.32 | $4.48 | $4.32 | $4.42 | $4.42 | 1,156,670 |
| 2023-12-28 | $4.20 | $4.52 | $4.18 | $4.32 | $4.32 | 1,865,927 |
| 2023-12-27 | $4.11 | $4.15 | $4.08 | $4.12 | $4.12 | 618,277 |
| 2023-12-26 | $4.10 | $4.23 | $4.07 | $4.09 | $4.09 | 869,248 |
| 2023-12-22 | $4.07 | $4.14 | $4.06 | $4.06 | $4.06 | 659,670 |
| 2023-12-21 | $4.16 | $4.16 | $4.06 | $4.15 | $4.15 | 507,793 |
| 2023-12-20 | $4.15 | $4.17 | $4.03 | $4.03 | $4.03 | 596,364 |
| 2023-12-19 | $4.13 | $4.25 | $4.11 | $4.21 | $4.21 | 778,321 |
| 2023-12-18 | $4.20 | $4.22 | $4.05 | $4.06 | $4.06 | 742,076 |
| 2023-12-15 | $4.41 | $4.41 | $4.23 | $4.24 | $4.24 | 654,248 |
| 2023-12-14 | $4.22 | $4.45 | $4.22 | $4.33 | $4.33 | 1,279,614 |
| 2023-12-13 | $4.15 | $4.29 | $4.05 | $4.26 | $4.26 | 1,295,224 |
| 2023-12-12 | $4.39 | $4.40 | $4.14 | $4.21 | $4.21 | 905,957 |
| 2023-12-11 | $4.27 | $4.40 | $4.25 | $4.36 | $4.36 | 652,576 |
| 2023-12-08 | $4.20 | $4.34 | $4.18 | $4.32 | $4.32 | 459,632 |
| 2023-12-07 | $4.32 | $4.32 | $4.20 | $4.23 | $4.23 | 578,742 |
| 2023-12-06 | $4.27 | $4.41 | $4.26 | $4.32 | $4.32 | 1,003,481 |
| 2023-12-05 | $4.18 | $4.28 | $4.13 | $4.23 | $4.23 | 1,049,890 |
| 2023-12-04 | $4.32 | $4.34 | $4.21 | $4.28 | $4.28 | 1,588,466 |
| 2023-12-01 | $4.34 | $4.49 | $4.26 | $4.48 | $4.48 | 855,372 |
| 2023-11-30 | $4.37 | $4.47 | $4.26 | $4.44 | $4.44 | 1,547,167 |
| 2023-11-29 | $4.45 | $4.48 | $4.27 | $4.37 | $4.37 | 2,099,812 |
| 2023-11-28 | $4.44 | $4.60 | $4.40 | $4.49 | $4.49 | 1,448,877 |
| 2023-11-27 | $5.24 | $5.50 | $4.36 | $4.46 | $4.46 | 9,270,260 |
| 2023-11-24 | $4.75 | $4.88 | $4.68 | $4.86 | $4.86 | 936,388 |
| 2023-11-22 | $4.89 | $4.89 | $4.68 | $4.77 | $4.77 | 927,464 |
| 2023-11-21 | $4.89 | $4.90 | $4.78 | $4.83 | $4.83 | 778,521 |
| 2023-11-20 | $4.74 | $5.06 | $4.69 | $4.96 | $4.96 | 1,714,263 |
| 2023-11-17 | $4.71 | $4.76 | $4.61 | $4.70 | $4.70 | 585,434 |
| 2023-11-16 | $4.73 | $4.83 | $4.61 | $4.67 | $4.67 | 928,426 |
| 2023-11-15 | $4.97 | $5.10 | $4.88 | $4.92 | $4.92 | 1,209,457 |
| 2023-11-14 | $4.99 | $4.99 | $4.73 | $4.85 | $4.85 | 941,769 |
| 2023-11-13 | $4.75 | $5.08 | $4.75 | $4.87 | $4.87 | 1,501,224 |
| 2023-11-10 | $4.61 | $4.71 | $4.53 | $4.71 | $4.71 | 498,459 |
| 2023-11-09 | $4.70 | $4.87 | $4.63 | $4.63 | $4.63 | 878,463 |
| 2023-11-08 | $4.72 | $4.92 | $4.65 | $4.76 | $4.76 | 994,275 |
| 2023-11-07 | $4.73 | $4.75 | $4.58 | $4.72 | $4.72 | 702,232 |
| 2023-11-06 | $4.88 | $4.99 | $4.68 | $4.75 | $4.75 | 2,224,137 |
| 2023-11-03 | $4.67 | $4.87 | $4.63 | $4.79 | $4.79 | 1,764,830 |
| 2023-11-02 | $4.57 | $4.61 | $4.48 | $4.55 | $4.55 | 637,322 |
| 2023-11-01 | $4.48 | $4.55 | $4.41 | $4.52 | $4.52 | 722,223 |
| 2023-10-31 | $4.61 | $4.66 | $4.45 | $4.56 | $4.56 | 644,125 |
| 2023-10-30 | $4.70 | $4.73 | $4.57 | $4.60 | $4.60 | 486,101 |
| 2023-10-27 | $4.80 | $4.84 | $4.58 | $4.60 | $4.60 | 618,748 |
| 2023-10-26 | $4.54 | $4.74 | $4.53 | $4.63 | $4.63 | 650,913 |
| 2023-10-25 | $4.62 | $4.70 | $4.51 | $4.52 | $4.52 | 838,954 |
| 2023-10-24 | $4.58 | $4.92 | $4.58 | $4.77 | $4.77 | 777,840 |
| 2023-10-23 | $4.44 | $4.62 | $4.40 | $4.54 | $4.54 | 732,458 |
| 2023-10-20 | $4.54 | $4.61 | $4.45 | $4.54 | $4.54 | 774,955 |
| 2023-10-19 | $4.77 | $4.90 | $4.61 | $4.63 | $4.63 | 1,617,040 |
| 2023-10-18 | $4.97 | $5.03 | $4.76 | $4.85 | $4.85 | 1,391,814 |
| 2023-10-17 | $4.98 | $5.17 | $4.95 | $5.01 | $5.01 | 504,962 |
| 2023-10-16 | $5.05 | $5.18 | $4.89 | $5.05 | $5.05 | 896,197 |
| 2023-10-13 | $5.09 | $5.13 | $5.02 | $5.08 | $5.08 | 695,206 |
| 2023-10-12 | $5.30 | $5.34 | $5.06 | $5.09 | $5.09 | 1,455,790 |
| 2023-10-11 | $5.49 | $5.72 | $5.27 | $5.35 | $5.35 | 1,922,440 |
| 2023-10-10 | $5.25 | $5.58 | $5.24 | $5.36 | $5.36 | 1,887,997 |
| 2023-10-09 | $5.02 | $5.30 | $4.92 | $5.27 | $5.27 | 1,036,165 |
| 2023-10-06 | $4.90 | $5.18 | $4.86 | $5.09 | $5.09 | 1,661,149 |
| 2023-10-05 | $4.89 | $4.93 | $4.74 | $4.90 | $4.90 | 693,533 |
| 2023-10-04 | $4.86 | $4.94 | $4.80 | $4.87 | $4.87 | 387,806 |
| 2023-10-03 | $4.92 | $5.03 | $4.82 | $4.86 | $4.86 | 923,617 |
| 2023-10-02 | $5.12 | $5.14 | $5.04 | $5.08 | $5.08 | 627,017 |
| 2023-09-29 | $5.27 | $5.55 | $5.11 | $5.12 | $5.12 | 2,036,054 |
| 2023-09-28 | $5.00 | $5.17 | $4.94 | $5.12 | $5.12 | 806,276 |
| 2023-09-27 | $5.20 | $5.26 | $4.96 | $5.04 | $5.04 | 706,224 |
| 2023-09-26 | $5.06 | $5.26 | $5.06 | $5.13 | $5.13 | 1,080,504 |
| 2023-09-25 | $4.86 | $5.20 | $4.86 | $5.14 | $5.14 | 1,029,714 |
| 2023-09-22 | $5.04 | $5.27 | $4.97 | $4.99 | $4.99 | 2,140,654 |
| 2023-09-21 | $4.72 | $4.86 | $4.66 | $4.79 | $4.79 | 1,680,703 |
| 2023-09-20 | $5.00 | $5.12 | $4.81 | $4.91 | $4.91 | 1,671,533 |
| 2023-09-19 | $5.10 | $5.15 | $4.92 | $4.98 | $4.98 | 1,057,913 |
| 2023-09-18 | $5.13 | $5.17 | $5.02 | $5.13 | $5.13 | 845,594 |
| 2023-09-15 | $5.31 | $5.61 | $5.14 | $5.28 | $5.28 | 2,026,993 |
| 2023-09-14 | $5.36 | $5.37 | $5.12 | $5.36 | $5.36 | 1,373,443 |
| 2023-09-13 | $5.20 | $5.42 | $5.17 | $5.25 | $5.25 | 1,682,291 |
| 2023-09-12 | $5.14 | $5.36 | $5.14 | $5.23 | $5.23 | 1,459,281 |
| 2023-09-11 | $5.25 | $5.43 | $5.11 | $5.12 | $5.12 | 1,351,413 |
| 2023-09-08 | $5.11 | $5.23 | $4.92 | $5.11 | $5.11 | 2,146,258 |
| 2023-09-07 | $5.11 | $5.38 | $4.89 | $5.15 | $5.15 | 3,645,356 |
| 2023-09-06 | $5.50 | $5.80 | $5.39 | $5.50 | $5.50 | 3,848,272 |
| 2023-09-05 | $5.12 | $5.50 | $5.08 | $5.49 | $5.49 | 3,229,282 |
| 2023-09-01 | $4.98 | $5.56 | $4.92 | $5.21 | $5.21 | 7,827,502 |
| 2023-08-31 | $4.64 | $5.00 | $4.49 | $4.91 | $4.91 | 3,921,477 |
| 2023-08-30 | $4.41 | $4.84 | $4.37 | $4.61 | $4.61 | 6,080,541 |
| 2023-08-29 | $4.04 | $4.80 | $3.88 | $4.64 | $4.64 | 14,094,455 |
| 2023-08-28 | $3.58 | $3.77 | $3.50 | $3.61 | $3.61 | 1,783,314 |
| 2023-08-25 | $3.39 | $3.51 | $3.35 | $3.48 | $3.48 | 527,415 |
| 2023-08-24 | $3.47 | $3.58 | $3.35 | $3.39 | $3.39 | 862,565 |
| 2023-08-23 | $3.38 | $3.49 | $3.32 | $3.47 | $3.47 | 826,588 |
| 2023-08-22 | $3.51 | $3.52 | $3.29 | $3.35 | $3.35 | 464,298 |
| 2023-08-21 | $3.26 | $3.41 | $3.26 | $3.38 | $3.38 | 523,942 |
| 2023-08-18 | $3.23 | $3.37 | $3.23 | $3.34 | $3.34 | 571,016 |
| 2023-08-17 | $3.44 | $3.49 | $3.32 | $3.37 | $3.37 | 429,677 |
| 2023-08-16 | $3.25 | $3.40 | $3.21 | $3.37 | $3.37 | 1,239,281 |
| 2023-08-15 | $3.54 | $3.55 | $3.30 | $3.33 | $3.33 | 1,400,083 |
| 2023-08-14 | $3.52 | $3.53 | $3.39 | $3.50 | $3.50 | 712,988 |
| 2023-08-11 | $3.75 | $3.80 | $3.52 | $3.53 | $3.53 | 1,481,653 |
| 2023-08-10 | $4.01 | $4.18 | $3.88 | $3.89 | $3.89 | 1,279,551 |
| 2023-08-09 | $4.00 | $4.00 | $3.84 | $3.89 | $3.89 | 544,804 |
| 2023-08-08 | $3.91 | $3.99 | $3.82 | $3.92 | $3.92 | 970,318 |
| 2023-08-07 | $4.12 | $4.16 | $3.98 | $4.09 | $4.09 | 1,190,607 |
| 2023-08-04 | $4.18 | $4.20 | $4.03 | $4.11 | $4.11 | 996,270 |
| 2023-08-03 | $4.05 | $4.30 | $4.05 | $4.21 | $4.21 | 2,214,104 |
| 2023-08-02 | $4.02 | $4.11 | $3.76 | $3.87 | $3.87 | 2,469,358 |
| 2023-08-01 | $4.32 | $4.60 | $4.19 | $4.28 | $4.28 | 2,950,483 |
| 2023-07-31 | $4.00 | $4.47 | $3.88 | $4.44 | $4.44 | 3,336,751 |
| 2023-07-28 | $3.58 | $4.04 | $3.56 | $4.02 | $4.02 | 3,715,159 |
| 2023-07-27 | $3.56 | $3.56 | $3.36 | $3.37 | $3.37 | 890,004 |
| 2023-07-26 | $3.23 | $3.54 | $3.17 | $3.44 | $3.44 | 1,482,680 |
| 2023-07-25 | $3.31 | $3.40 | $3.21 | $3.26 | $3.26 | 1,161,399 |
| 2023-07-24 | $3.02 | $3.25 | $3.01 | $3.21 | $3.21 | 843,119 |
| 2023-07-21 | $3.15 | $3.17 | $3.01 | $3.02 | $3.02 | 485,751 |
| 2023-07-20 | $3.14 | $3.19 | $3.06 | $3.14 | $3.14 | 637,951 |
| 2023-07-19 | $3.11 | $3.30 | $3.10 | $3.19 | $3.19 | 1,276,392 |
| 2023-07-18 | $3.14 | $3.19 | $3.02 | $3.03 | $3.03 | 581,922 |
| 2023-07-17 | $3.13 | $3.20 | $3.11 | $3.17 | $3.17 | 318,584 |
| 2023-07-14 | $3.25 | $3.25 | $3.11 | $3.14 | $3.14 | 828,407 |
| 2023-07-13 | $3.10 | $3.29 | $3.07 | $3.27 | $3.27 | 1,628,163 |
| 2023-07-12 | $2.95 | $3.10 | $2.95 | $3.05 | $3.05 | 868,805 |
| 2023-07-11 | $2.91 | $2.96 | $2.87 | $2.94 | $2.94 | 572,024 |
| 2023-07-10 | $2.83 | $2.91 | $2.83 | $2.87 | $2.87 | 347,625 |
| 2023-07-07 | $2.83 | $2.93 | $2.82 | $2.88 | $2.88 | 824,987 |
| 2023-07-06 | $2.87 | $2.88 | $2.75 | $2.79 | $2.79 | 505,511 |
| 2023-07-05 | $2.91 | $2.96 | $2.86 | $2.92 | $2.92 | 326,267 |
| 2023-07-03 | $2.87 | $2.96 | $2.87 | $2.91 | $2.91 | 363,199 |
| 2023-06-30 | $2.87 | $2.95 | $2.84 | $2.84 | $2.84 | 496,292 |
| 2023-06-29 | $2.83 | $2.89 | $2.82 | $2.89 | $2.89 | 212,680 |
| 2023-06-28 | $2.85 | $2.86 | $2.80 | $2.86 | $2.86 | 653,993 |
| 2023-06-27 | $2.76 | $2.89 | $2.76 | $2.87 | $2.87 | 625,002 |
| 2023-06-26 | $2.77 | $2.82 | $2.74 | $2.75 | $2.75 | 276,502 |
| 2023-06-23 | $2.80 | $2.80 | $2.74 | $2.76 | $2.76 | 357,263 |
| 2023-06-22 | $2.82 | $2.86 | $2.80 | $2.84 | $2.84 | 322,387 |
| 2023-06-21 | $2.93 | $2.94 | $2.81 | $2.85 | $2.85 | 580,327 |
| 2023-06-20 | $3.07 | $3.07 | $2.90 | $2.91 | $2.91 | 1,207,788 |
| 2023-06-16 | $3.23 | $3.23 | $3.07 | $3.07 | $3.07 | 675,053 |
| 2023-06-15 | $3.13 | $3.27 | $3.12 | $3.20 | $3.20 | 1,208,584 |
| 2023-06-14 | $3.16 | $3.19 | $3.05 | $3.11 | $3.11 | 774,518 |
| 2023-06-13 | $3.16 | $3.18 | $3.07 | $3.16 | $3.16 | 745,798 |
| 2023-06-12 | $3.20 | $3.31 | $3.08 | $3.10 | $3.10 | 1,035,230 |
| 2023-06-09 | $3.20 | $3.22 | $3.16 | $3.19 | $3.19 | 602,060 |
| 2023-06-08 | $3.13 | $3.20 | $3.12 | $3.19 | $3.19 | 398,471 |
| 2023-06-07 | $3.13 | $3.20 | $3.09 | $3.13 | $3.13 | 451,452 |
| 2023-06-06 | $2.99 | $3.15 | $2.97 | $3.13 | $3.13 | 849,689 |
| 2023-06-05 | $3.08 | $3.10 | $2.99 | $3.03 | $3.03 | 575,586 |
| 2023-06-02 | $3.23 | $3.23 | $3.08 | $3.11 | $3.11 | 1,016,495 |
| 2023-06-01 | $3.04 | $3.26 | $2.97 | $3.14 | $3.14 | 1,996,481 |
| 2023-05-31 | $2.75 | $3.06 | $2.73 | $3.03 | $3.03 | 2,511,638 |
| 2023-05-30 | $2.91 | $3.15 | $2.61 | $2.79 | $2.79 | 6,669,408 |
| 2023-05-26 | $2.54 | $2.63 | $2.51 | $2.59 | $2.59 | 657,694 |
| 2023-05-25 | $2.62 | $2.66 | $2.51 | $2.53 | $2.53 | 703,029 |
| 2023-05-24 | $2.63 | $2.69 | $2.56 | $2.66 | $2.66 | 1,134,435 |
| 2023-05-23 | $2.53 | $2.70 | $2.51 | $2.69 | $2.69 | 1,939,309 |
| 2023-05-22 | $2.39 | $2.57 | $2.39 | $2.54 | $2.54 | 958,760 |
| 2023-05-19 | $2.42 | $2.45 | $2.36 | $2.40 | $2.40 | 994,051 |
| 2023-05-18 | $2.58 | $2.60 | $2.31 | $2.33 | $2.33 | 3,680,745 |
| 2023-05-17 | $2.62 | $2.63 | $2.58 | $2.62 | $2.62 | 856,820 |
| 2023-05-16 | $2.61 | $2.75 | $2.55 | $2.64 | $2.64 | 4,900,359 |
| 2023-05-15 | $2.83 | $2.87 | $2.74 | $2.85 | $2.85 | 741,026 |
| 2023-05-12 | $2.89 | $2.89 | $2.76 | $2.76 | $2.76 | 526,556 |
| 2023-05-11 | $2.86 | $2.93 | $2.83 | $2.89 | $2.89 | 1,084,773 |
| 2023-05-10 | $2.91 | $2.92 | $2.85 | $2.88 | $2.88 | 308,416 |
| 2023-05-09 | $2.83 | $2.91 | $2.80 | $2.89 | $2.89 | 355,235 |
| 2023-05-08 | $2.91 | $2.95 | $2.88 | $2.90 | $2.90 | 390,195 |
| 2023-05-05 | $2.84 | $2.89 | $2.84 | $2.87 | $2.87 | 659,126 |
| 2023-05-04 | $2.88 | $2.92 | $2.82 | $2.83 | $2.83 | 864,473 |
| 2023-05-03 | $2.75 | $2.92 | $2.74 | $2.86 | $2.86 | 1,085,640 |
| 2023-05-02 | $2.87 | $2.87 | $2.65 | $2.73 | $2.73 | 3,630,795 |
| 2023-05-01 | $2.92 | $2.94 | $2.86 | $2.89 | $2.89 | 477,317 |
| 2023-04-28 | $2.91 | $2.98 | $2.90 | $2.92 | $2.92 | 628,408 |
| 2023-04-27 | $2.88 | $2.93 | $2.86 | $2.90 | $2.90 | 522,533 |
| 2023-04-26 | $2.92 | $2.92 | $2.84 | $2.85 | $2.85 | 486,213 |
| 2023-04-25 | $2.99 | $2.99 | $2.84 | $2.84 | $2.84 | 1,615,207 |
| 2023-04-24 | $3.09 | $3.09 | $2.95 | $2.97 | $2.97 | 1,565,710 |
| 2023-04-21 | $3.16 | $3.18 | $3.07 | $3.07 | $3.07 | 1,274,501 |
| 2023-04-20 | $3.23 | $3.26 | $3.16 | $3.17 | $3.17 | 538,170 |
| 2023-04-19 | $3.24 | $3.27 | $3.20 | $3.25 | $3.25 | 480,095 |
| 2023-04-18 | $3.29 | $3.30 | $3.22 | $3.23 | $3.23 | 610,269 |
| 2023-04-17 | $3.31 | $3.33 | $3.27 | $3.29 | $3.29 | 514,439 |
| 2023-04-14 | $3.37 | $3.39 | $3.25 | $3.25 | $3.25 | 545,690 |
| 2023-04-13 | $3.41 | $3.45 | $3.37 | $3.39 | $3.39 | 506,334 |
| 2023-04-12 | $3.47 | $3.48 | $3.33 | $3.41 | $3.41 | 890,281 |
| 2023-04-11 | $3.34 | $3.49 | $3.30 | $3.41 | $3.41 | 1,558,959 |
| 2023-04-10 | $3.20 | $3.24 | $3.20 | $3.21 | $3.21 | 266,117 |
| 2023-04-06 | $3.15 | $3.23 | $3.13 | $3.21 | $3.21 | 387,619 |
| 2023-04-05 | $3.24 | $3.24 | $3.12 | $3.19 | $3.19 | 611,604 |
| 2023-04-04 | $3.29 | $3.33 | $3.18 | $3.21 | $3.21 | 616,675 |
| 2023-04-03 | $3.30 | $3.40 | $3.27 | $3.32 | $3.32 | 494,181 |
| 2023-03-31 | $3.24 | $3.38 | $3.21 | $3.33 | $3.33 | 1,519,994 |
| 2023-03-30 | $3.25 | $3.35 | $3.17 | $3.26 | $3.26 | 1,887,145 |
| 2023-03-29 | $3.12 | $3.24 | $3.02 | $3.24 | $3.24 | 1,764,546 |
| 2023-03-28 | $3.14 | $3.22 | $2.98 | $3.00 | $3.00 | 1,630,461 |
| 2023-03-27 | $3.12 | $3.14 | $3.05 | $3.10 | $3.10 | 437,518 |
| 2023-03-24 | $3.09 | $3.17 | $3.06 | $3.10 | $3.10 | 483,792 |
| 2023-03-23 | $3.10 | $3.27 | $3.08 | $3.15 | $3.15 | 1,662,338 |
| 2023-03-22 | $3.13 | $3.17 | $3.00 | $3.01 | $3.01 | 630,341 |
| 2023-03-21 | $3.05 | $3.11 | $3.00 | $3.11 | $3.11 | 906,680 |
| 2023-03-20 | $3.01 | $3.07 | $2.95 | $3.02 | $3.02 | 719,404 |
| 2023-03-17 | $3.14 | $3.15 | $2.98 | $3.03 | $3.03 | 1,162,905 |
| 2023-03-16 | $3.11 | $3.13 | $3.03 | $3.09 | $3.09 | 899,007 |
| 2023-03-15 | $3.12 | $3.13 | $3.02 | $3.09 | $3.09 | 975,178 |
| 2023-03-14 | $3.18 | $3.25 | $3.13 | $3.18 | $3.18 | 1,027,313 |
| 2023-03-13 | $3.24 | $3.24 | $3.10 | $3.12 | $3.12 | 1,764,108 |
| 2023-03-10 | $3.42 | $3.45 | $3.09 | $3.12 | $3.12 | 1,925,549 |
| 2023-03-09 | $3.55 | $3.57 | $3.43 | $3.46 | $3.46 | 685,038 |
| 2023-03-08 | $3.62 | $3.63 | $3.56 | $3.59 | $3.59 | 398,207 |
| 2023-03-07 | $3.66 | $3.71 | $3.62 | $3.63 | $3.63 | 460,121 |
| 2023-03-06 | $3.76 | $3.78 | $3.66 | $3.67 | $3.67 | 432,210 |
| 2023-03-03 | $3.75 | $3.82 | $3.70 | $3.79 | $3.79 | 593,418 |
| 2023-03-02 | $3.68 | $3.80 | $3.64 | $3.79 | $3.79 | 483,836 |
| 2023-03-01 | $3.81 | $3.86 | $3.64 | $3.74 | $3.74 | 1,174,100 |
| 2023-02-28 | $3.61 | $3.77 | $3.61 | $3.73 | $3.73 | 434,486 |
| 2023-02-27 | $3.72 | $3.74 | $3.67 | $3.69 | $3.69 | 421,966 |
| 2023-02-24 | $3.61 | $3.66 | $3.58 | $3.65 | $3.65 | 610,638 |
| 2023-02-23 | $3.85 | $3.87 | $3.66 | $3.71 | $3.71 | 674,694 |
| 2023-02-22 | $3.84 | $3.92 | $3.78 | $3.83 | $3.83 | 1,369,246 |
| 2023-02-21 | $3.80 | $3.91 | $3.78 | $3.80 | $3.80 | 563,972 |
| 2023-02-17 | $3.93 | $3.94 | $3.79 | $3.87 | $3.87 | 560,520 |
| 2023-02-16 | $4.03 | $4.06 | $3.95 | $3.97 | $3.97 | 483,402 |
| 2023-02-15 | $3.98 | $4.13 | $3.93 | $4.09 | $4.09 | 1,549,849 |
| 2023-02-14 | $3.83 | $3.87 | $3.76 | $3.85 | $3.85 | 688,162 |
| 2023-02-13 | $3.82 | $3.90 | $3.80 | $3.87 | $3.87 | 722,574 |
| 2023-02-10 | $3.82 | $3.90 | $3.76 | $3.81 | $3.81 | 962,063 |
| 2023-02-09 | $4.05 | $4.05 | $3.91 | $3.91 | $3.91 | 470,418 |
| 2023-02-08 | $4.00 | $4.02 | $3.90 | $3.91 | $3.91 | 747,815 |
| 2023-02-07 | $4.02 | $4.13 | $3.97 | $4.04 | $4.04 | 836,010 |
| 2023-02-06 | $4.23 | $4.24 | $4.08 | $4.13 | $4.13 | 735,961 |
| 2023-02-03 | $4.35 | $4.51 | $4.32 | $4.35 | $4.35 | 737,566 |
| 2023-02-02 | $4.38 | $4.52 | $4.31 | $4.45 | $4.45 | 1,612,432 |
| 2023-02-01 | $4.12 | $4.33 | $4.12 | $4.31 | $4.31 | 1,454,757 |
| 2023-01-31 | $3.98 | $4.10 | $3.98 | $4.05 | $4.05 | 707,095 |
| 2023-01-30 | $3.96 | $4.07 | $3.95 | $3.98 | $3.98 | 811,622 |
| 2023-01-27 | $4.19 | $4.25 | $4.13 | $4.20 | $4.20 | 722,987 |
| 2023-01-26 | $4.21 | $4.23 | $4.05 | $4.21 | $4.21 | 834,966 |
| 2023-01-25 | $4.01 | $4.13 | $3.95 | $4.12 | $4.12 | 1,104,773 |
| 2023-01-24 | $3.93 | $4.09 | $3.93 | $4.05 | $4.05 | 1,052,326 |
| 2023-01-23 | $4.04 | $4.06 | $3.95 | $3.99 | $3.99 | 994,331 |
| 2023-01-20 | $3.93 | $4.03 | $3.89 | $4.01 | $4.01 | 1,603,806 |
| 2023-01-19 | $3.87 | $3.98 | $3.82 | $3.85 | $3.85 | 769,604 |
| 2023-01-18 | $4.05 | $4.09 | $3.86 | $3.87 | $3.87 | 741,099 |
| 2023-01-17 | $4.03 | $4.11 | $3.91 | $4.00 | $4.00 | 841,206 |
| 2023-01-13 | $3.87 | $4.15 | $3.85 | $4.14 | $4.14 | 1,464,963 |
| 2023-01-12 | $3.91 | $3.92 | $3.78 | $3.92 | $3.92 | 889,088 |
| 2023-01-11 | $3.80 | $3.92 | $3.74 | $3.89 | $3.89 | 1,098,979 |
| 2023-01-10 | $3.80 | $3.90 | $3.65 | $3.82 | $3.82 | 1,212,268 |
| 2023-01-09 | $3.81 | $3.94 | $3.74 | $3.75 | $3.75 | 1,491,411 |
| 2023-01-06 | $3.80 | $3.81 | $3.60 | $3.68 | $3.68 | 1,560,884 |
| 2023-01-05 | $3.51 | $3.94 | $3.43 | $3.84 | $3.84 | 3,680,123 |
| 2023-01-04 | $3.30 | $3.64 | $3.24 | $3.59 | $3.59 | 3,640,375 |
| 2023-01-03 | $3.53 | $3.53 | $3.20 | $3.20 | $3.20 | 3,248,585 |
| 2022-12-30 | $3.39 | $3.83 | $3.35 | $3.41 | $3.41 | 15,063,825 |
| 2022-12-29 | $4.77 | $4.89 | $4.69 | $4.77 | $4.77 | 705,527 |
| 2022-12-28 | $4.95 | $4.95 | $4.61 | $4.74 | $4.74 | 1,104,808 |
| 2022-12-27 | $4.94 | $5.08 | $4.89 | $4.98 | $4.98 | 571,405 |
| 2022-12-23 | $4.97 | $4.98 | $4.82 | $4.92 | $4.92 | 395,151 |
| 2022-12-22 | $5.03 | $5.07 | $4.86 | $4.97 | $4.97 | 899,048 |
| 2022-12-21 | $4.89 | $5.10 | $4.87 | $5.07 | $5.07 | 591,106 |
| 2022-12-20 | $4.90 | $4.99 | $4.81 | $4.88 | $4.88 | 805,225 |
| 2022-12-19 | $5.12 | $5.13 | $4.99 | $5.05 | $5.05 | 680,351 |
| 2022-12-16 | $5.12 | $5.25 | $4.95 | $5.08 | $5.08 | 1,275,757 |
| 2022-12-15 | $5.39 | $5.51 | $4.91 | $5.04 | $5.04 | 2,001,275 |
| 2022-12-14 | $5.33 | $5.49 | $5.32 | $5.40 | $5.40 | 641,829 |
| 2022-12-13 | $5.39 | $5.52 | $5.27 | $5.33 | $5.33 | 1,606,127 |
| 2022-12-12 | $5.26 | $5.28 | $5.09 | $5.15 | $5.15 | 870,131 |
| 2022-12-09 | $5.69 | $5.71 | $5.31 | $5.34 | $5.34 | 1,211,929 |
| 2022-12-08 | $5.45 | $5.64 | $5.38 | $5.61 | $5.61 | 2,327,351 |
| 2022-12-07 | $5.13 | $5.31 | $5.11 | $5.24 | $5.24 | 823,861 |
| 2022-12-06 | $5.46 | $5.58 | $5.26 | $5.38 | $5.38 | 1,147,493 |
| 2022-12-05 | $5.75 | $5.79 | $5.25 | $5.40 | $5.40 | 2,556,869 |
| 2022-12-02 | $5.05 | $5.52 | $5.05 | $5.39 | $5.39 | 3,062,838 |
| 2022-12-01 | $5.12 | $5.16 | $5.04 | $5.15 | $5.15 | 1,065,900 |
| 2022-11-30 | $5.09 | $5.19 | $4.98 | $5.19 | $5.19 | 2,383,127 |
| 2022-11-29 | $4.89 | $4.98 | $4.85 | $4.90 | $4.90 | 1,231,062 |
| 2022-11-28 | $4.60 | $4.67 | $4.55 | $4.65 | $4.65 | 814,645 |
| 2022-11-25 | $4.88 | $4.92 | $4.45 | $4.48 | $4.48 | 1,079,801 |
| 2022-11-23 | $4.73 | $5.04 | $4.63 | $4.94 | $4.94 | 2,120,921 |
| 2022-11-22 | $4.57 | $4.63 | $4.45 | $4.51 | $4.51 | 1,140,649 |
| 2022-11-21 | $4.57 | $4.71 | $4.49 | $4.62 | $4.62 | 1,501,101 |
| 2022-11-18 | $4.97 | $5.03 | $4.60 | $4.61 | $4.61 | 1,060,724 |
| 2022-11-17 | $4.70 | $5.20 | $4.64 | $5.06 | $5.06 | 2,920,426 |
| 2022-11-16 | $4.83 | $4.97 | $4.73 | $4.76 | $4.76 | 1,402,292 |
| 2022-11-15 | $5.13 | $5.20 | $4.88 | $4.99 | $4.99 | 3,310,599 |
| 2022-11-14 | $4.46 | $4.99 | $4.41 | $4.83 | $4.83 | 3,362,014 |
| 2022-11-11 | $4.32 | $4.44 | $4.21 | $4.39 | $4.39 | 1,611,822 |
| 2022-11-10 | $3.96 | $4.24 | $3.93 | $4.18 | $4.18 | 1,509,032 |
| 2022-11-09 | $3.84 | $4.02 | $3.77 | $3.79 | $3.79 | 915,990 |
| 2022-11-08 | $4.02 | $4.02 | $3.84 | $3.92 | $3.92 | 1,233,436 |
| 2022-11-07 | $4.20 | $4.20 | $4.00 | $4.01 | $4.01 | 869,586 |
| 2022-11-04 | $4.02 | $4.20 | $3.96 | $4.17 | $4.17 | 2,052,056 |
| 2022-11-03 | $3.80 | $3.90 | $3.78 | $3.85 | $3.85 | 729,420 |
| 2022-11-02 | $3.79 | $4.04 | $3.74 | $3.90 | $3.90 | 1,407,215 |
| 2022-11-01 | $3.90 | $3.97 | $3.72 | $3.72 | $3.72 | 1,246,991 |
| 2022-10-31 | $3.74 | $3.85 | $3.68 | $3.70 | $3.70 | 914,821 |
| 2022-10-28 | $3.48 | $3.86 | $3.48 | $3.76 | $3.76 | 1,747,127 |
| 2022-10-27 | $3.64 | $3.71 | $3.53 | $3.59 | $3.59 | 1,362,188 |
| 2022-10-26 | $3.50 | $3.79 | $3.49 | $3.67 | $3.67 | 2,343,745 |
| 2022-10-25 | $3.59 | $3.69 | $3.44 | $3.52 | $3.52 | 1,640,480 |
| 2022-10-24 | $3.23 | $3.60 | $3.13 | $3.59 | $3.59 | 3,476,228 |
| 2022-10-21 | $3.48 | $3.74 | $3.47 | $3.64 | $3.64 | 1,644,442 |
| 2022-10-20 | $3.45 | $3.65 | $3.43 | $3.53 | $3.53 | 1,273,466 |
| 2022-10-19 | $3.41 | $3.48 | $3.35 | $3.42 | $3.42 | 855,912 |
| 2022-10-18 | $3.60 | $3.68 | $3.51 | $3.55 | $3.55 | 875,885 |
| 2022-10-17 | $3.43 | $3.62 | $3.43 | $3.52 | $3.52 | 950,287 |
| 2022-10-14 | $3.32 | $3.46 | $3.31 | $3.37 | $3.37 | 1,120,123 |
| 2022-10-13 | $3.15 | $3.33 | $3.15 | $3.30 | $3.30 | 510,653 |
| 2022-10-12 | $3.17 | $3.35 | $3.13 | $3.32 | $3.32 | 665,206 |
| 2022-10-11 | $3.17 | $3.23 | $3.10 | $3.19 | $3.19 | 520,519 |
| 2022-10-10 | $3.30 | $3.30 | $3.14 | $3.22 | $3.22 | 659,328 |
| 2022-10-07 | $3.37 | $3.40 | $3.27 | $3.32 | $3.32 | 500,506 |
| 2022-10-06 | $3.42 | $3.52 | $3.41 | $3.44 | $3.44 | 461,897 |
| 2022-10-05 | $3.42 | $3.50 | $3.40 | $3.47 | $3.47 | 678,731 |
| 2022-10-04 | $3.34 | $3.51 | $3.34 | $3.45 | $3.45 | 832,532 |
| 2022-10-03 | $3.30 | $3.30 | $3.22 | $3.27 | $3.27 | 287,347 |
| 2022-09-30 | $3.26 | $3.38 | $3.25 | $3.29 | $3.29 | 512,141 |
| 2022-09-29 | $3.33 | $3.37 | $3.21 | $3.28 | $3.28 | 774,027 |
| 2022-09-28 | $3.24 | $3.43 | $3.24 | $3.43 | $3.43 | 778,691 |
| 2022-09-27 | $3.37 | $3.45 | $3.29 | $3.31 | $3.31 | 503,218 |
| 2022-09-26 | $3.25 | $3.39 | $3.25 | $3.29 | $3.29 | 721,900 |
| 2022-09-23 | $3.39 | $3.45 | $3.17 | $3.22 | $3.22 | 1,873,068 |
| 2022-09-22 | $3.53 | $3.60 | $3.43 | $3.46 | $3.46 | 578,532 |
| 2022-09-21 | $3.53 | $3.59 | $3.50 | $3.53 | $3.53 | 1,359,453 |
| 2022-09-20 | $3.63 | $3.65 | $3.57 | $3.57 | $3.57 | 370,009 |
| 2022-09-19 | $3.52 | $3.63 | $3.51 | $3.62 | $3.62 | 383,655 |
| 2022-09-16 | $3.53 | $3.59 | $3.50 | $3.57 | $3.57 | 743,458 |
| 2022-09-15 | $3.60 | $3.69 | $3.57 | $3.59 | $3.59 | 565,888 |
| 2022-09-14 | $3.64 | $3.64 | $3.55 | $3.61 | $3.61 | 515,988 |
| 2022-09-13 | $3.68 | $3.73 | $3.58 | $3.60 | $3.60 | 847,245 |
| 2022-09-12 | $3.88 | $3.93 | $3.79 | $3.82 | $3.82 | 753,749 |
| 2022-09-09 | $3.75 | $3.92 | $3.73 | $3.87 | $3.87 | 1,700,073 |
| 2022-09-08 | $3.63 | $3.77 | $3.60 | $3.64 | $3.64 | 1,059,981 |
| 2022-09-07 | $3.58 | $3.72 | $3.50 | $3.67 | $3.67 | 987,392 |
| 2022-09-06 | $3.61 | $3.61 | $3.48 | $3.58 | $3.58 | 1,170,540 |
| 2022-09-02 | $3.68 | $3.71 | $3.54 | $3.61 | $3.61 | 1,042,795 |
| 2022-09-01 | $3.69 | $3.73 | $3.57 | $3.73 | $3.73 | 1,216,540 |
| 2022-08-31 | $3.66 | $3.89 | $3.65 | $3.77 | $3.77 | 1,635,131 |
| 2022-08-30 | $3.83 | $3.83 | $3.50 | $3.58 | $3.58 | 1,753,728 |
| 2022-08-29 | $3.81 | $4.00 | $3.72 | $3.82 | $3.82 | 1,802,770 |
| 2022-08-26 | $4.36 | $4.36 | $3.74 | $3.81 | $3.81 | 5,643,719 |
| 2022-08-25 | $3.68 | $3.84 | $3.62 | $3.83 | $3.83 | 1,826,688 |
| 2022-08-24 | $3.46 | $3.65 | $3.42 | $3.55 | $3.55 | 914,618 |
| 2022-08-23 | $3.44 | $3.53 | $3.31 | $3.52 | $3.52 | 1,057,868 |
| 2022-08-22 | $3.42 | $3.54 | $3.40 | $3.40 | $3.40 | 1,321,956 |
| 2022-08-19 | $3.54 | $3.54 | $3.44 | $3.45 | $3.45 | 1,079,905 |
| 2022-08-18 | $3.58 | $3.60 | $3.51 | $3.57 | $3.57 | 621,274 |
| 2022-08-17 | $3.76 | $3.79 | $3.57 | $3.58 | $3.58 | 1,489,234 |
| 2022-08-16 | $3.78 | $3.86 | $3.71 | $3.81 | $3.81 | 777,981 |
| 2022-08-15 | $3.80 | $3.90 | $3.78 | $3.81 | $3.81 | 828,595 |
| 2022-08-12 | $3.69 | $3.88 | $3.64 | $3.88 | $3.88 | 1,044,358 |
| 2022-08-11 | $3.79 | $3.99 | $3.73 | $3.73 | $3.73 | 2,004,645 |
| 2022-08-10 | $3.60 | $3.72 | $3.48 | $3.71 | $3.71 | 1,464,864 |
| 2022-08-09 | $3.59 | $3.68 | $3.50 | $3.51 | $3.51 | 1,091,687 |
| 2022-08-08 | $3.67 | $3.75 | $3.56 | $3.59 | $3.59 | 1,364,787 |
| 2022-08-05 | $3.86 | $3.86 | $3.63 | $3.66 | $3.66 | 1,486,220 |
| 2022-08-04 | $3.82 | $3.95 | $3.78 | $3.92 | $3.92 | 1,914,295 |
| 2022-08-03 | $3.72 | $3.75 | $3.64 | $3.71 | $3.71 | 1,584,621 |
| 2022-08-02 | $3.52 | $3.80 | $3.46 | $3.70 | $3.70 | 3,188,894 |
| 2022-08-01 | $3.76 | $3.76 | $3.56 | $3.60 | $3.60 | 1,489,556 |
| 2022-07-29 | $3.84 | $3.91 | $3.78 | $3.78 | $3.78 | 910,179 |
| 2022-07-28 | $3.91 | $4.00 | $3.81 | $3.97 | $3.97 | 677,556 |
| 2022-07-27 | $3.88 | $3.99 | $3.78 | $3.96 | $3.96 | 750,179 |
| 2022-07-26 | $3.99 | $3.99 | $3.81 | $3.86 | $3.86 | 854,263 |
| 2022-07-25 | $3.93 | $3.98 | $3.89 | $3.94 | $3.94 | 616,524 |
| 2022-07-22 | $4.13 | $4.13 | $3.87 | $3.90 | $3.90 | 1,312,805 |
| 2022-07-21 | $4.19 | $4.28 | $4.07 | $4.11 | $4.11 | 1,458,869 |
| 2022-07-20 | $4.25 | $4.31 | $4.11 | $4.19 | $4.19 | 1,359,505 |
| 2022-07-19 | $4.32 | $4.32 | $4.20 | $4.26 | $4.26 | 814,482 |
| 2022-07-18 | $4.38 | $4.52 | $4.22 | $4.22 | $4.22 | 1,639,259 |
| 2022-07-15 | $4.26 | $4.29 | $4.08 | $4.28 | $4.28 | 801,123 |
| 2022-07-14 | $4.35 | $4.36 | $4.16 | $4.26 | $4.26 | 1,024,707 |
| 2022-07-13 | $4.30 | $4.44 | $4.27 | $4.38 | $4.38 | 829,740 |
| 2022-07-12 | $4.46 | $4.46 | $4.24 | $4.39 | $4.39 | 1,104,398 |
| 2022-07-11 | $4.56 | $4.56 | $4.31 | $4.39 | $4.39 | 1,373,946 |
| 2022-07-08 | $4.62 | $4.74 | $4.57 | $4.65 | $4.65 | 911,932 |
| 2022-07-07 | $4.67 | $4.78 | $4.55 | $4.72 | $4.72 | 1,583,698 |
| 2022-07-06 | $4.85 | $4.86 | $4.55 | $4.61 | $4.61 | 1,676,216 |
| 2022-07-05 | $4.60 | $4.98 | $4.53 | $4.96 | $4.96 | 1,484,253 |
| 2022-07-01 | $4.68 | $4.81 | $4.53 | $4.69 | $4.69 | 982,092 |
| 2022-06-30 | $4.52 | $4.86 | $4.46 | $4.71 | $4.71 | 1,561,936 |
| 2022-06-29 | $4.70 | $4.79 | $4.50 | $4.60 | $4.60 | 1,515,104 |
| 2022-06-28 | $5.00 | $5.07 | $4.72 | $4.81 | $4.81 | 2,540,036 |
| 2022-06-27 | $5.00 | $5.12 | $4.85 | $4.93 | $4.93 | 2,131,611 |
| 2022-06-24 | $4.90 | $4.90 | $4.75 | $4.88 | $4.88 | 2,282,474 |
| 2022-06-23 | $4.70 | $4.85 | $4.51 | $4.72 | $4.72 | 2,495,191 |
| 2022-06-22 | $4.46 | $4.71 | $4.44 | $4.50 | $4.50 | 1,997,023 |
| 2022-06-21 | $4.17 | $4.75 | $4.16 | $4.70 | $4.70 | 4,078,169 |
| 2022-06-17 | $4.43 | $4.49 | $4.02 | $4.05 | $4.05 | 2,746,262 |
| 2022-06-16 | $3.97 | $4.28 | $3.87 | $4.22 | $4.22 | 2,403,137 |
| 2022-06-15 | $4.06 | $4.23 | $3.95 | $4.14 | $4.14 | 1,975,117 |
| 2022-06-14 | $3.88 | $4.11 | $3.81 | $3.97 | $3.97 | 2,898,520 |
| 2022-06-13 | $3.81 | $3.95 | $3.68 | $3.78 | $3.78 | 3,631,883 |
| 2022-06-10 | $4.52 | $4.78 | $4.12 | $4.13 | $4.13 | 6,160,615 |
| 2022-06-09 | $5.08 | $5.16 | $4.84 | $5.10 | $5.10 | 3,879,548 |
| 2022-06-08 | $5.39 | $5.40 | $5.14 | $5.30 | $5.30 | 3,810,922 |
| 2022-06-07 | $4.64 | $5.38 | $4.62 | $5.19 | $5.19 | 5,431,692 |
| 2022-06-06 | $4.40 | $4.90 | $4.38 | $4.78 | $4.78 | 9,096,130 |
| 2022-06-03 | $4.10 | $4.12 | $3.93 | $4.07 | $4.07 | 1,856,607 |
| 2022-06-02 | $3.92 | $4.22 | $3.86 | $4.15 | $4.15 | 2,206,292 |
| 2022-06-01 | $4.09 | $4.22 | $3.86 | $3.88 | $3.88 | 1,429,201 |
| 2022-05-31 | $4.12 | $4.28 | $3.98 | $4.08 | $4.08 | 2,389,847 |
| 2022-05-27 | $3.80 | $4.04 | $3.73 | $4.01 | $4.01 | 2,520,302 |
| 2022-05-26 | $3.59 | $3.87 | $3.53 | $3.78 | $3.78 | 1,717,522 |
| 2022-05-25 | $3.40 | $3.58 | $3.38 | $3.55 | $3.55 | 934,124 |
| 2022-05-24 | $3.69 | $3.69 | $3.35 | $3.40 | $3.40 | 2,074,563 |
| 2022-05-23 | $3.88 | $3.90 | $3.71 | $3.77 | $3.77 | 1,144,191 |
| 2022-05-20 | $4.14 | $4.14 | $3.73 | $3.86 | $3.86 | 1,860,064 |
| 2022-05-19 | $3.77 | $4.08 | $3.77 | $4.02 | $4.02 | 2,573,375 |
| 2022-05-18 | $3.82 | $4.06 | $3.75 | $3.81 | $3.81 | 2,705,270 |
| 2022-05-17 | $3.79 | $3.95 | $3.74 | $3.93 | $3.93 | 2,491,642 |
| 2022-05-16 | $3.49 | $3.63 | $3.46 | $3.52 | $3.52 | 1,161,907 |
| 2022-05-13 | $3.36 | $3.53 | $3.33 | $3.48 | $3.48 | 1,857,020 |
| 2022-05-12 | $3.12 | $3.33 | $3.03 | $3.28 | $3.28 | 2,080,785 |
| 2022-05-11 | $3.37 | $3.49 | $3.17 | $3.18 | $3.18 | 1,891,501 |
| 2022-05-10 | $3.51 | $3.53 | $3.30 | $3.37 | $3.37 | 1,646,993 |
| 2022-05-09 | $3.48 | $3.60 | $3.26 | $3.29 | $3.29 | 1,988,229 |
| 2022-05-06 | $3.80 | $3.84 | $3.59 | $3.68 | $3.68 | 1,816,927 |
| 2022-05-05 | $3.90 | $3.97 | $3.76 | $3.87 | $3.87 | 1,876,863 |
| 2022-05-04 | $3.87 | $4.09 | $3.78 | $4.09 | $4.09 | 1,612,857 |
| 2022-05-03 | $4.00 | $4.00 | $3.83 | $3.89 | $3.89 | 1,659,851 |
| 2022-05-02 | $3.91 | $3.98 | $3.77 | $3.96 | $3.96 | 1,954,410 |
| 2022-04-29 | $4.16 | $4.33 | $3.87 | $3.88 | $3.88 | 3,180,025 |
| 2022-04-28 | $3.83 | $3.88 | $3.60 | $3.82 | $3.82 | 1,646,446 |
| 2022-04-27 | $3.75 | $4.02 | $3.70 | $3.78 | $3.78 | 2,575,261 |
| 2022-04-26 | $3.99 | $4.01 | $3.69 | $3.69 | $3.69 | 1,894,480 |
| 2022-04-25 | $3.90 | $4.08 | $3.84 | $3.96 | $3.96 | 3,272,540 |
| 2022-04-22 | $4.27 | $4.38 | $4.06 | $4.08 | $4.08 | 2,075,439 |
| 2022-04-21 | $4.47 | $4.53 | $4.11 | $4.17 | $4.17 | 2,230,755 |
| 2022-04-20 | $4.75 | $4.75 | $4.30 | $4.37 | $4.37 | 3,757,182 |
| 2022-04-19 | $4.65 | $4.86 | $4.58 | $4.78 | $4.78 | 1,390,976 |
| 2022-04-18 | $4.62 | $4.72 | $4.46 | $4.71 | $4.71 | 2,360,835 |
| 2022-04-14 | $4.74 | $4.86 | $4.57 | $4.70 | $4.70 | 2,112,401 |
| 2022-04-13 | $4.69 | $4.88 | $4.62 | $4.82 | $4.82 | 1,384,477 |
| 2022-04-12 | $4.90 | $4.96 | $4.65 | $4.68 | $4.68 | 2,479,087 |
| 2022-04-11 | $4.69 | $4.82 | $4.51 | $4.78 | $4.78 | 3,279,017 |
| 2022-04-08 | $4.89 | $4.99 | $4.79 | $4.83 | $4.83 | 1,706,238 |
| 2022-04-07 | $5.08 | $5.10 | $4.76 | $4.93 | $4.93 | 4,087,110 |
| 2022-04-06 | $5.15 | $5.28 | $4.98 | $5.20 | $5.20 | 3,335,760 |
| 2022-04-05 | $5.61 | $5.61 | $5.27 | $5.36 | $5.36 | 3,483,584 |
| 2022-04-04 | $5.35 | $5.70 | $5.17 | $5.63 | $5.63 | 7,713,407 |
| 2022-04-01 | $5.47 | $5.57 | $4.90 | $4.95 | $4.95 | 6,149,220 |
| 2022-03-31 | $5.24 | $5.30 | $4.80 | $4.90 | $4.90 | 6,105,560 |
| 2022-03-30 | $5.60 | $5.83 | $5.34 | $5.45 | $5.45 | 4,050,084 |
| 2022-03-29 | $6.00 | $6.08 | $5.60 | $5.66 | $5.66 | 5,036,550 |
| 2022-03-28 | $5.80 | $6.19 | $5.65 | $5.78 | $5.78 | 4,710,888 |
| 2022-03-25 | $5.65 | $5.92 | $5.54 | $5.65 | $5.65 | 6,424,528 |
| 2022-03-24 | $6.30 | $6.69 | $5.70 | $5.98 | $5.98 | 10,369,449 |
| 2022-03-23 | $6.37 | $7.07 | $6.10 | $6.31 | $6.31 | 14,084,396 |
| 2022-03-22 | $5.94 | $6.71 | $5.76 | $6.47 | $6.47 | 16,078,907 |
| 2022-03-21 | $5.24 | $5.99 | $5.18 | $5.57 | $5.57 | 10,990,325 |
| 2022-03-18 | $4.27 | $5.90 | $4.20 | $5.48 | $5.48 | 22,456,496 |
| 2022-03-17 | $3.84 | $4.10 | $3.67 | $4.10 | $4.10 | 5,677,675 |
| 2022-03-16 | $3.88 | $4.10 | $3.48 | $4.03 | $4.03 | 13,859,278 |
| 2022-03-15 | $2.75 | $3.10 | $2.68 | $3.08 | $3.08 | 4,236,812 |
| 2022-03-14 | $2.87 | $3.05 | $2.77 | $2.80 | $2.80 | 6,317,327 |
| 2022-03-11 | $3.75 | $3.75 | $3.15 | $3.16 | $3.16 | 4,715,781 |
| 2022-03-10 | $3.81 | $3.86 | $3.48 | $3.60 | $3.60 | 4,023,905 |
| 2022-03-09 | $3.92 | $4.08 | $3.88 | $3.95 | $3.95 | 2,461,183 |
| 2022-03-08 | $3.73 | $3.95 | $3.60 | $3.76 | $3.76 | 3,509,534 |
| 2022-03-07 | $3.95 | $4.08 | $3.69 | $3.70 | $3.70 | 6,021,713 |
| 2022-03-04 | $4.10 | $4.25 | $3.95 | $3.98 | $3.98 | 3,913,500 |
| 2022-03-03 | $4.45 | $4.45 | $4.08 | $4.15 | $4.15 | 3,138,936 |
| 2022-03-02 | $4.53 | $4.53 | $4.22 | $4.42 | $4.42 | 2,261,832 |
| 2022-03-01 | $4.51 | $4.70 | $4.44 | $4.52 | $4.52 | 1,550,927 |
| 2022-02-28 | $4.39 | $4.66 | $4.39 | $4.51 | $4.51 | 2,225,613 |
| 2022-02-25 | $4.39 | $4.61 | $4.31 | $4.52 | $4.52 | 3,865,512 |
| 2022-02-24 | $3.69 | $4.40 | $3.69 | $4.39 | $4.39 | 4,323,606 |
| 2022-02-23 | $4.25 | $4.37 | $4.05 | $4.07 | $4.07 | 2,228,390 |
| 2022-02-22 | $4.47 | $4.58 | $4.10 | $4.12 | $4.12 | 4,220,823 |
| 2022-02-18 | $4.74 | $4.86 | $4.60 | $4.64 | $4.64 | 2,679,106 |
| 2022-02-17 | $4.96 | $5.18 | $4.81 | $4.83 | $4.83 | 3,596,377 |
| 2022-02-16 | $4.92 | $5.18 | $4.82 | $4.95 | $4.95 | 4,505,199 |
| 2022-02-15 | $4.53 | $4.94 | $4.52 | $4.92 | $4.92 | 2,805,826 |
| 2022-02-14 | $4.47 | $4.69 | $4.36 | $4.40 | $4.40 | 2,659,459 |
| 2022-02-11 | $4.44 | $4.72 | $4.44 | $4.58 | $4.58 | 2,860,084 |
| 2022-02-10 | $4.30 | $4.73 | $4.30 | $4.40 | $4.40 | 2,771,481 |
| 2022-02-09 | $4.32 | $4.50 | $4.23 | $4.48 | $4.48 | 3,188,631 |
| 2022-02-08 | $3.99 | $4.24 | $3.99 | $4.23 | $4.23 | 3,033,469 |
| 2022-02-07 | $4.16 | $4.35 | $4.04 | $4.04 | $4.04 | 2,433,247 |
| 2022-02-04 | $4.05 | $4.23 | $3.99 | $4.17 | $4.17 | 1,331,051 |
| 2022-02-03 | $4.11 | $4.23 | $4.01 | $4.01 | $4.01 | 1,496,787 |
| 2022-02-02 | $4.48 | $4.48 | $4.14 | $4.19 | $4.19 | 2,073,062 |
| 2022-02-01 | $4.31 | $4.50 | $4.16 | $4.43 | $4.43 | 3,107,610 |
| 2022-01-31 | $3.95 | $4.31 | $3.93 | $4.28 | $4.28 | 2,974,648 |
| 2022-01-28 | $3.81 | $3.89 | $3.61 | $3.85 | $3.85 | 3,091,831 |
| 2022-01-27 | $4.09 | $4.09 | $3.79 | $3.80 | $3.80 | 3,678,013 |
| 2022-01-26 | $4.39 | $4.43 | $4.02 | $4.03 | $4.03 | 3,188,255 |
| 2022-01-25 | $4.25 | $4.48 | $4.14 | $4.32 | $4.32 | 3,521,537 |
| 2022-01-24 | $4.51 | $4.54 | $4.09 | $4.36 | $4.36 | 6,116,683 |
| 2022-01-21 | $4.86 | $4.98 | $4.61 | $4.71 | $4.71 | 5,289,789 |
| 2022-01-20 | $4.87 | $5.21 | $4.65 | $4.92 | $4.92 | 6,710,741 |
| 2022-01-19 | $4.63 | $4.73 | $4.45 | $4.56 | $4.56 | 3,218,395 |
| 2022-01-18 | $4.27 | $4.72 | $4.26 | $4.51 | $4.51 | 4,285,089 |
| 2022-01-14 | $4.50 | $4.55 | $4.26 | $4.38 | $4.38 | 1,771,851 |
| 2022-01-13 | $4.54 | $4.64 | $4.37 | $4.38 | $4.38 | 2,340,188 |
| 2022-01-12 | $4.74 | $4.98 | $4.55 | $4.63 | $4.63 | 3,557,966 |
| 2022-01-11 | $4.37 | $4.64 | $4.30 | $4.56 | $4.56 | 3,144,757 |
| 2022-01-10 | $4.33 | $4.38 | $4.18 | $4.35 | $4.35 | 2,504,374 |
| 2022-01-07 | $4.41 | $4.59 | $4.30 | $4.33 | $4.33 | 3,381,676 |
| 2022-01-06 | $4.31 | $4.43 | $4.08 | $4.34 | $4.34 | 5,086,777 |
| 2022-01-05 | $4.42 | $4.63 | $4.13 | $4.20 | $4.20 | 5,447,664 |
| 2022-01-04 | $4.93 | $4.93 | $4.44 | $4.49 | $4.49 | 4,935,551 |
| 2022-01-03 | $4.96 | $5.06 | $4.78 | $4.82 | $4.82 | 2,920,665 |
| 2021-12-31 | $4.83 | $5.07 | $4.76 | $4.91 | $4.91 | 2,938,739 |
| 2021-12-30 | $4.61 | $5.15 | $4.58 | $4.94 | $4.94 | 8,089,389 |
| 2021-12-29 | $4.78 | $4.78 | $4.50 | $4.50 | $4.50 | 3,471,512 |
| 2021-12-28 | $4.94 | $4.98 | $4.71 | $4.79 | $4.79 | 2,539,667 |
| 2021-12-27 | $4.96 | $5.27 | $4.86 | $4.91 | $4.91 | 4,426,556 |
| 2021-12-23 | $4.81 | $4.96 | $4.66 | $4.90 | $4.90 | 2,947,538 |
| 2021-12-22 | $4.94 | $5.09 | $4.76 | $4.80 | $4.80 | 2,618,274 |
| 2021-12-21 | $4.88 | $5.04 | $4.85 | $4.97 | $4.97 | 3,989,255 |
| 2021-12-20 | $4.70 | $4.95 | $4.65 | $4.82 | $4.82 | 3,906,251 |
| 2021-12-17 | $4.16 | $5.08 | $4.16 | $4.95 | $4.95 | 15,107,613 |
| 2021-12-16 | $5.35 | $5.35 | $4.83 | $4.87 | $4.87 | 5,672,929 |
| 2021-12-15 | $5.31 | $5.36 | $5.04 | $5.31 | $5.31 | 3,033,994 |
| 2021-12-14 | $5.31 | $5.58 | $5.30 | $5.37 | $5.37 | 2,836,800 |
| 2021-12-13 | $5.72 | $5.74 | $5.38 | $5.43 | $5.43 | 2,179,733 |
| 2021-12-10 | $5.93 | $6.04 | $5.71 | $5.77 | $5.77 | 2,807,142 |
| 2021-12-09 | $6.02 | $6.28 | $5.82 | $5.83 | $5.83 | 2,603,537 |
| 2021-12-08 | $5.90 | $6.32 | $5.72 | $6.11 | $6.11 | 4,555,880 |
| 2021-12-07 | $6.02 | $6.13 | $5.80 | $6.03 | $6.03 | 5,695,366 |
| 2021-12-06 | $5.38 | $5.88 | $5.26 | $5.87 | $5.87 | 6,893,769 |
| 2021-12-03 | $4.90 | $5.64 | $4.63 | $5.57 | $5.57 | 14,146,542 |
| 2021-12-02 | $5.44 | $5.58 | $5.08 | $5.28 | $5.28 | 7,178,780 |
| 2021-12-01 | $5.98 | $6.06 | $5.35 | $5.48 | $5.48 | 6,886,276 |
| 2021-11-30 | $6.12 | $6.18 | $5.56 | $6.04 | $6.04 | 14,335,984 |
| 2021-11-29 | $6.02 | $6.12 | $5.81 | $6.07 | $6.07 | 6,003,564 |
| 2021-11-26 | $6.10 | $6.25 | $5.84 | $5.91 | $5.91 | 4,854,083 |
| 2021-11-24 | $6.36 | $6.45 | $6.08 | $6.40 | $6.40 | 4,432,525 |
| 2021-11-23 | $6.25 | $6.46 | $5.97 | $6.38 | $6.38 | 6,722,649 |
| 2021-11-22 | $6.59 | $6.67 | $6.03 | $6.25 | $6.25 | 7,520,173 |
| 2021-11-19 | $6.65 | $6.79 | $6.50 | $6.52 | $6.52 | 3,372,110 |
| 2021-11-18 | $6.81 | $6.89 | $6.51 | $6.58 | $6.58 | 4,267,595 |
| 2021-11-17 | $7.26 | $7.30 | $6.80 | $6.86 | $6.86 | 5,589,921 |
| 2021-11-16 | $7.47 | $7.63 | $7.10 | $7.28 | $7.28 | 5,225,145 |
| 2021-11-15 | $7.36 | $7.77 | $7.12 | $7.34 | $7.34 | 5,500,664 |
| 2021-11-12 | $7.06 | $7.38 | $6.97 | $7.34 | $7.34 | 4,487,495 |
| 2021-11-11 | $6.73 | $7.24 | $6.68 | $7.12 | $7.12 | 7,944,908 |
| 2021-11-10 | $6.73 | $6.92 | $6.55 | $6.61 | $6.61 | 5,052,233 |
| 2021-11-09 | $6.91 | $6.91 | $6.66 | $6.80 | $6.80 | 3,922,476 |
| 2021-11-08 | $6.75 | $7.07 | $6.66 | $6.91 | $6.91 | 5,327,985 |
| 2021-11-05 | $6.99 | $7.16 | $6.78 | $6.81 | $6.81 | 4,648,254 |
| 2021-11-04 | $7.10 | $7.25 | $6.82 | $6.90 | $6.90 | 5,419,924 |
| 2021-11-03 | $7.26 | $7.46 | $6.94 | $7.06 | $7.06 | 7,025,238 |
| 2021-11-02 | $7.00 | $7.22 | $6.75 | $6.94 | $6.94 | 6,367,773 |
| 2021-11-01 | $6.68 | $7.32 | $6.55 | $7.28 | $7.28 | 9,995,483 |
| 2021-10-29 | $7.20 | $7.35 | $6.46 | $6.47 | $6.47 | 20,170,501 |
| 2021-10-28 | $7.11 | $7.54 | $7.07 | $7.34 | $7.34 | 25,056,852 |
| 2021-10-27 | $8.57 | $9.31 | $8.44 | $8.85 | $8.85 | 10,868,633 |
| 2021-10-26 | $10.50 | $10.80 | $8.52 | $8.67 | $8.67 | 27,272,842 |
| 2021-10-25 | $8.68 | $8.99 | $8.38 | $8.86 | $8.86 | 5,645,418 |
| 2021-10-22 | $8.86 | $9.19 | $8.54 | $8.66 | $8.66 | 8,489,402 |
| 2021-10-21 | $8.20 | $9.50 | $8.18 | $8.89 | $8.89 | 19,924,764 |
| 2021-10-20 | $8.75 | $8.90 | $8.22 | $8.28 | $8.28 | 8,857,518 |
| 2021-10-19 | $8.00 | $8.54 | $7.98 | $8.42 | $8.42 | 13,430,809 |
| 2021-10-18 | $7.36 | $8.08 | $7.27 | $7.77 | $7.77 | 15,503,840 |
| 2021-10-15 | $8.06 | $8.53 | $7.68 | $7.91 | $7.91 | 23,359,072 |
| 2021-10-14 | $8.93 | $9.06 | $7.88 | $8.18 | $8.18 | 43,052,441 |
| 2021-10-13 | $10.31 | $10.43 | $9.92 | $10.38 | $10.38 | 5,173,559 |
| 2021-10-12 | $10.65 | $10.73 | $10.05 | $10.15 | $10.15 | 5,045,266 |
| 2021-10-11 | $11.12 | $11.44 | $10.66 | $10.67 | $10.67 | 4,673,126 |
| 2021-10-08 | $10.79 | $11.15 | $10.60 | $10.70 | $10.70 | 4,112,640 |
| 2021-10-07 | $10.62 | $11.30 | $10.55 | $10.69 | $10.69 | 11,687,501 |
| 2021-10-06 | $9.69 | $10.07 | $9.65 | $10.01 | $10.01 | 4,321,210 |
| 2021-10-05 | $9.83 | $10.35 | $9.83 | $9.99 | $9.99 | 4,750,747 |
| 2021-10-04 | $10.13 | $10.20 | $9.63 | $9.83 | $9.83 | 7,608,232 |
| 2021-10-01 | $10.65 | $10.78 | $10.15 | $10.42 | $10.42 | 5,034,912 |
| 2021-09-30 | $10.41 | $10.82 | $10.36 | $10.59 | $10.59 | 6,036,303 |
| 2021-09-29 | $10.71 | $10.86 | $10.23 | $10.35 | $10.35 | 6,714,093 |
| 2021-09-28 | $11.31 | $11.42 | $10.50 | $10.63 | $10.63 | 10,450,515 |
| 2021-09-27 | $11.31 | $11.58 | $10.82 | $11.53 | $11.53 | 6,976,617 |
| 2021-09-24 | $12.05 | $12.09 | $11.37 | $11.49 | $11.49 | 9,044,435 |
| 2021-09-23 | $12.60 | $12.67 | $11.97 | $12.40 | $12.40 | 3,504,321 |
| 2021-09-22 | $12.05 | $12.90 | $12.04 | $12.42 | $12.42 | 6,359,891 |
| 2021-09-21 | $11.97 | $12.15 | $11.74 | $11.86 | $11.86 | 4,396,967 |
| 2021-09-20 | $12.20 | $12.49 | $11.42 | $11.79 | $11.79 | 9,575,334 |
| 2021-09-17 | $13.27 | $13.28 | $12.66 | $12.90 | $12.90 | 5,959,524 |
| 2021-09-16 | $13.29 | $13.55 | $12.90 | $12.93 | $12.93 | 4,843,672 |
| 2021-09-15 | $13.34 | $13.73 | $12.90 | $13.61 | $13.61 | 4,871,910 |
| 2021-09-14 | $13.91 | $14.20 | $13.40 | $13.41 | $13.41 | 4,503,973 |
| 2021-09-13 | $14.83 | $14.88 | $13.56 | $13.79 | $13.79 | 8,627,416 |
| 2021-09-10 | $14.08 | $15.80 | $14.03 | $14.53 | $14.53 | 28,486,352 |
| 2021-09-09 | $13.04 | $13.58 | $12.74 | $13.38 | $13.38 | 5,873,940 |
| 2021-09-08 | $13.99 | $14.04 | $12.90 | $13.26 | $13.26 | 8,871,655 |
| 2021-09-07 | $14.27 | $14.83 | $13.88 | $14.00 | $14.00 | 8,837,530 |
| 2021-09-03 | $14.39 | $14.74 | $13.60 | $13.75 | $13.75 | 8,347,839 |
| 2021-09-02 | $14.93 | $15.12 | $14.06 | $14.30 | $14.30 | 7,106,989 |
| 2021-09-01 | $13.77 | $15.12 | $13.66 | $14.63 | $14.63 | 10,100,117 |
| 2021-08-31 | $13.25 | $13.91 | $13.11 | $13.78 | $13.78 | 7,484,385 |
| 2021-08-30 | $12.80 | $13.71 | $11.96 | $13.41 | $13.41 | 12,479,232 |
| 2021-08-27 | $13.52 | $13.67 | $12.75 | $12.91 | $12.91 | 9,960,393 |
| 2021-08-26 | $13.63 | $14.34 | $13.49 | $13.68 | $13.68 | 4,713,333 |
| 2021-08-25 | $14.14 | $14.34 | $13.69 | $13.92 | $13.92 | 7,774,475 |
| 2021-08-24 | $14.07 | $15.00 | $13.97 | $14.62 | $14.62 | 12,427,356 |
| 2021-08-23 | $13.62 | $13.66 | $12.70 | $13.30 | $13.30 | 10,894,457 |
| 2021-08-20 | $13.51 | $14.44 | $13.20 | $13.27 | $13.27 | 11,386,322 |
| 2021-08-19 | $14.40 | $14.98 | $12.56 | $12.92 | $12.92 | 15,887,782 |
| 2021-08-18 | $14.75 | $15.90 | $13.82 | $14.83 | $14.83 | 9,668,494 |
| 2021-08-17 | $14.08 | $14.98 | $13.86 | $14.09 | $14.09 | 9,899,947 |
| 2021-08-16 | $15.79 | $15.87 | $14.51 | $14.75 | $14.75 | 8,178,001 |
| 2021-08-13 | $16.81 | $17.67 | $16.02 | $16.07 | $16.07 | 5,547,856 |
| 2021-08-12 | $16.89 | $17.37 | $16.32 | $16.90 | $16.90 | 3,724,805 |
| 2021-08-11 | $17.80 | $17.82 | $16.72 | $17.09 | $17.09 | 4,196,645 |
| 2021-08-10 | $18.60 | $19.08 | $17.27 | $17.71 | $17.71 | 5,610,986 |
| 2021-08-09 | $17.67 | $18.83 | $16.90 | $18.32 | $18.32 | 6,764,126 |
| 2021-08-06 | $17.09 | $17.26 | $16.61 | $17.24 | $17.24 | 4,033,902 |
| 2021-08-05 | $16.93 | $17.48 | $16.51 | $16.75 | $16.75 | 3,948,698 |
| 2021-08-04 | $17.29 | $18.44 | $16.72 | $16.85 | $16.85 | 9,306,355 |
| 2021-08-03 | $17.21 | $17.40 | $16.22 | $16.75 | $16.75 | 4,652,158 |
| 2021-08-02 | $16.32 | $17.81 | $16.19 | $17.40 | $17.40 | 7,566,550 |
| 2021-07-30 | $15.60 | $16.86 | $15.53 | $15.95 | $15.95 | 6,457,370 |
| 2021-07-29 | $17.89 | $17.93 | $15.92 | $16.16 | $16.16 | 8,904,607 |
| 2021-07-28 | $15.98 | $17.54 | $15.66 | $17.06 | $17.06 | 12,205,717 |
| 2021-07-27 | $16.45 | $16.66 | $13.66 | $14.53 | $14.53 | 15,087,661 |
| 2021-07-26 | $15.70 | $17.75 | $15.45 | $16.68 | $16.68 | 11,507,703 |
| 2021-07-23 | $17.24 | $17.80 | $16.10 | $16.88 | $16.88 | 10,833,435 |
| 2021-07-22 | $19.68 | $19.80 | $17.66 | $18.07 | $18.07 | 8,771,311 |
| 2021-07-21 | $18.00 | $20.31 | $17.90 | $19.67 | $19.67 | 9,339,855 |
| 2021-07-20 | $18.04 | $18.17 | $16.60 | $18.00 | $18.00 | 7,075,266 |
| 2021-07-19 | $17.45 | $17.95 | $17.05 | $17.77 | $17.77 | 5,865,863 |
| 2021-07-16 | $18.79 | $18.81 | $17.64 | $17.92 | $17.92 | 5,784,174 |
| 2021-07-15 | $18.23 | $19.61 | $18.23 | $18.57 | $18.57 | 7,061,275 |
| 2021-07-14 | $19.30 | $19.86 | $17.59 | $18.17 | $18.17 | 7,602,603 |
| 2021-07-13 | $19.79 | $20.45 | $19.51 | $19.72 | $19.72 | 4,972,043 |
| 2021-07-12 | $20.51 | $21.06 | $19.42 | $19.89 | $19.89 | 4,925,890 |
| 2021-07-09 | $21.05 | $21.24 | $19.56 | $20.51 | $20.51 | 7,593,427 |
| 2021-07-08 | $19.32 | $20.65 | $18.86 | $20.22 | $20.22 | 9,374,322 |
| 2021-07-07 | $22.66 | $22.70 | $20.50 | $20.79 | $20.79 | 9,139,736 |
| 2021-07-06 | $22.92 | $23.08 | $21.32 | $21.89 | $21.89 | 18,848,994 |
| 2021-07-02 | $26.79 | $27.15 | $25.20 | $25.57 | $25.57 | 4,585,263 |
| 2021-07-01 | $28.74 | $29.45 | $26.00 | $26.17 | $26.17 | 9,065,394 |
| 2021-06-30 | $29.09 | $29.58 | $28.28 | $28.98 | $28.98 | 4,224,823 |
| 2021-06-29 | $28.01 | $29.70 | $27.59 | $29.28 | $29.28 | 7,227,455 |
| 2021-06-28 | $27.45 | $28.45 | $27.11 | $28.32 | $28.32 | 7,035,340 |
| 2021-06-25 | $27.68 | $28.71 | $26.07 | $27.08 | $27.08 | 9,063,498 |
| 2021-06-24 | $26.83 | $27.30 | $25.40 | $26.86 | $26.86 | 7,709,117 |
| 2021-06-23 | $24.23 | $26.84 | $24.23 | $26.62 | $26.62 | 10,533,798 |
| 2021-06-22 | $23.01 | $24.47 | $22.75 | $24.08 | $24.08 | 6,043,058 |
| 2021-06-21 | $25.14 | $25.36 | $22.26 | $23.01 | $23.01 | 10,166,425 |
| 2021-06-18 | $25.55 | $26.25 | $24.43 | $25.04 | $25.04 | 7,117,936 |
| 2021-06-17 | $24.38 | $26.14 | $24.36 | $24.95 | $24.95 | 10,553,617 |
| 2021-06-16 | $23.99 | $25.12 | $22.65 | $24.51 | $24.51 | 11,789,930 |
| 2021-06-15 | $27.88 | $29.93 | $23.10 | $23.90 | $23.90 | 18,362,011 |
| 2021-06-14 | $29.14 | $29.46 | $27.12 | $28.55 | $28.55 | 9,328,221 |
| 2021-06-11 | $26.00 | $28.75 | $25.62 | $28.56 | $28.56 | 12,783,767 |
| 2021-06-10 | $28.17 | $28.25 | $25.33 | $25.72 | $25.72 | 10,152,445 |
| 2021-06-09 | $25.90 | $28.90 | $25.53 | $26.92 | $26.92 | 20,323,390 |
| 2021-06-08 | $24.75 | $26.45 | $24.49 | $25.09 | $25.09 | 10,955,869 |
| 2021-06-07 | $26.87 | $27.72 | $25.68 | $26.79 | $26.79 | 8,463,507 |
| 2021-06-04 | $26.00 | $28.38 | $25.06 | $26.70 | $26.70 | 15,705,779 |
| 2021-06-03 | $22.32 | $26.20 | $22.20 | $24.86 | $24.86 | 11,357,475 |
| 2021-06-02 | $23.59 | $24.20 | $22.03 | $23.06 | $23.06 | 8,434,700 |
| 2021-06-01 | $23.84 | $24.70 | $23.08 | $24.21 | $24.21 | 8,421,547 |
| 2021-05-28 | $21.93 | $23.95 | $21.90 | $22.79 | $22.79 | 10,139,096 |
| 2021-05-27 | $22.13 | $22.92 | $21.24 | $22.20 | $22.20 | 16,457,172 |
| 2021-05-26 | $20.44 | $22.44 | $19.12 | $22.21 | $22.21 | 14,896,287 |
| 2021-05-25 | $18.75 | $21.00 | $18.69 | $19.70 | $19.70 | 30,853,372 |
| 2021-05-24 | $17.34 | $17.73 | $16.58 | $17.14 | $17.14 | 4,646,018 |
| 2021-05-21 | $17.79 | $17.83 | $16.92 | $17.39 | $17.39 | 3,428,368 |
| 2021-05-20 | $17.86 | $18.15 | $17.42 | $17.73 | $17.73 | 3,421,563 |
| 2021-05-19 | $16.94 | $17.98 | $16.69 | $17.60 | $17.60 | 5,253,433 |
| 2021-05-18 | $17.44 | $18.18 | $16.87 | $17.42 | $17.42 | 4,709,236 |
| 2021-05-17 | $16.66 | $17.30 | $16.18 | $17.08 | $17.08 | 4,459,193 |
| 2021-05-14 | $15.25 | $17.05 | $15.25 | $16.79 | $16.79 | 6,884,424 |
| 2021-05-13 | $15.51 | $15.97 | $14.21 | $14.66 | $14.66 | 6,118,675 |
| 2021-05-12 | $16.25 | $16.72 | $14.93 | $15.06 | $15.06 | 8,054,475 |
| 2021-05-11 | $14.68 | $16.34 | $14.40 | $15.93 | $15.93 | 8,506,205 |
| 2021-05-10 | $16.66 | $16.69 | $15.36 | $15.53 | $15.53 | 6,638,458 |
| 2021-05-07 | $17.75 | $18.10 | $16.67 | $17.06 | $17.06 | 4,676,339 |
| 2021-05-06 | $18.63 | $18.72 | $16.72 | $17.14 | $17.14 | 6,410,141 |
| 2021-05-05 | $19.60 | $20.15 | $18.03 | $18.58 | $18.58 | 3,923,726 |
| 2021-05-04 | $19.42 | $19.79 | $18.47 | $19.33 | $19.33 | 4,194,762 |
| 2021-05-03 | $21.16 | $21.24 | $19.05 | $19.44 | $19.44 | 6,000,973 |
| 2021-04-30 | $20.34 | $22.42 | $20.11 | $21.36 | $21.36 | 4,119,200 |
| 2021-04-29 | $22.95 | $22.95 | $20.88 | $21.51 | $21.51 | 5,680,500 |
| 2021-04-28 | $21.25 | $23.30 | $21.09 | $22.48 | $22.48 | 9,651,785 |
| 2021-04-27 | $22.07 | $22.25 | $20.76 | $21.30 | $21.30 | 4,876,940 |
| 2021-04-26 | $21.33 | $22.42 | $20.31 | $21.81 | $21.81 | 8,767,904 |
| 2021-04-23 | $19.08 | $21.10 | $18.75 | $20.93 | $20.93 | 9,875,472 |
| 2021-04-22 | $18.26 | $19.70 | $17.63 | $18.33 | $18.33 | 9,087,197 |
| 2021-04-21 | $16.90 | $18.59 | $16.80 | $18.11 | $18.11 | 6,773,108 |
| 2021-04-20 | $19.77 | $19.80 | $16.42 | $17.36 | $17.36 | 12,609,499 |
| 2021-04-19 | $18.77 | $20.51 | $18.51 | $20.21 | $20.21 | 11,210,729 |
| 2021-04-16 | $18.93 | $19.38 | $18.09 | $19.17 | $19.17 | 6,217,834 |
| 2021-04-15 | $20.50 | $20.69 | $18.02 | $18.92 | $18.92 | 10,479,208 |
| 2021-04-14 | $18.24 | $21.35 | $18.06 | $19.88 | $19.88 | 17,803,772 |
| 2021-04-13 | $18.57 | $19.48 | $17.26 | $17.96 | $17.96 | 8,197,707 |
| 2021-04-12 | $19.54 | $20.88 | $18.00 | $18.41 | $18.41 | 11,889,108 |
| 2021-04-09 | $18.15 | $20.25 | $18.10 | $19.96 | $19.96 | 11,423,105 |
| 2021-04-08 | $17.24 | $19.48 | $16.91 | $19.20 | $19.20 | 10,922,517 |
| 2021-04-07 | $17.88 | $18.30 | $16.65 | $16.83 | $16.83 | 5,893,518 |
| 2021-04-06 | $16.65 | $19.12 | $16.15 | $18.41 | $18.41 | 8,439,530 |
| 2021-04-05 | $18.00 | $18.14 | $16.71 | $17.00 | $17.00 | 6,011,573 |
| 2021-04-01 | $18.88 | $19.85 | $16.80 | $17.58 | $17.58 | 17,886,453 |
| 2021-03-31 | $14.86 | $18.08 | $14.56 | $17.79 | $17.79 | 21,426,550 |
| 2021-03-30 | $14.49 | $14.88 | $12.87 | $14.71 | $14.71 | 11,067,232 |
| 2021-03-29 | $14.92 | $15.35 | $13.86 | $14.29 | $14.29 | 8,779,187 |
| 2021-03-26 | $17.51 | $17.51 | $13.01 | $14.47 | $14.47 | 21,687,400 |
| 2021-03-25 | $14.38 | $16.58 | $14.15 | $16.43 | $16.43 | 9,583,164 |
| 2021-03-24 | $18.29 | $18.29 | $15.75 | $16.02 | $16.02 | 8,572,283 |
| 2021-03-23 | $18.60 | $19.30 | $17.50 | $17.80 | $17.80 | 6,665,119 |
| 2021-03-22 | $20.96 | $20.97 | $18.90 | $19.22 | $19.22 | 6,112,307 |
| 2021-03-19 | $21.13 | $21.24 | $19.81 | $20.76 | $20.76 | 4,054,573 |
| 2021-03-18 | $20.76 | $22.17 | $20.75 | $20.99 | $20.99 | 4,055,780 |
| 2021-03-17 | $20.02 | $21.85 | $19.70 | $21.41 | $21.41 | 5,184,575 |
| 2021-03-16 | $23.57 | $23.80 | $20.41 | $21.27 | $21.27 | 7,579,363 |
| 2021-03-15 | $24.27 | $24.34 | $21.78 | $22.60 | $22.60 | 7,641,932 |
| 2021-03-12 | $21.83 | $24.58 | $21.42 | $23.74 | $23.74 | 7,764,155 |
| 2021-03-11 | $20.29 | $23.85 | $20.10 | $23.77 | $23.77 | 10,013,113 |
| 2021-03-10 | $21.83 | $21.99 | $18.61 | $19.23 | $19.23 | 11,746,356 |
| 2021-03-09 | $17.50 | $20.17 | $17.02 | $19.62 | $19.62 | 10,438,467 |
| 2021-03-08 | $18.76 | $18.92 | $16.51 | $16.69 | $16.69 | 8,130,994 |
| 2021-03-05 | $21.00 | $21.30 | $16.27 | $19.30 | $19.30 | 13,749,601 |
| 2021-03-04 | $20.85 | $22.13 | $19.46 | $20.33 | $20.33 | 10,244,982 |
| 2021-03-03 | $23.80 | $24.73 | $21.17 | $21.96 | $21.96 | 9,720,761 |
| 2021-03-02 | $25.79 | $27.18 | $23.23 | $23.75 | $23.75 | 7,124,336 |
| 2021-03-01 | $25.70 | $26.43 | $24.80 | $25.71 | $25.71 | 6,975,611 |
| 2021-02-26 | $24.98 | $25.88 | $22.60 | $23.85 | $23.85 | 11,357,495 |
| 2021-02-25 | $26.64 | $28.50 | $24.34 | $24.76 | $24.76 | 8,484,755 |
| 2021-02-24 | $28.10 | $29.07 | $26.16 | $26.97 | $26.97 | 7,893,332 |
| 2021-02-23 | $27.50 | $29.48 | $24.50 | $27.98 | $27.98 | 13,573,729 |
| 2021-02-22 | $33.20 | $34.76 | $30.30 | $31.10 | $31.10 | 9,846,787 |
| 2021-02-19 | $35.47 | $38.50 | $34.12 | $34.98 | $34.98 | 16,664,517 |
| 2021-02-18 | $32.38 | $33.17 | $29.52 | $31.42 | $31.42 | 8,663,541 |
| 2021-02-17 | $35.79 | $37.54 | $32.36 | $34.20 | $34.20 | 10,524,709 |
| 2021-02-16 | $31.31 | $37.33 | $30.41 | $36.72 | $36.72 | 14,765,649 |
| 2021-02-12 | $26.24 | $30.96 | $25.93 | $29.97 | $29.97 | 6,796,762 |
| 2021-02-11 | $29.45 | $29.70 | $26.37 | $27.85 | $27.85 | 7,655,794 |
| 2021-02-10 | $31.35 | $31.85 | $29.06 | $29.45 | $29.45 | 12,727,821 |
| 2021-02-09 | $28.50 | $30.01 | $27.11 | $28.85 | $28.85 | 13,123,361 |
| 2021-02-08 | $25.85 | $27.58 | $25.70 | $26.58 | $26.58 | 6,116,860 |
| 2021-02-05 | $25.98 | $27.55 | $23.02 | $26.15 | $26.15 | 13,523,244 |
| 2021-02-04 | $24.33 | $27.98 | $24.26 | $27.05 | $27.05 | 16,701,240 |
| 2021-02-03 | $21.02 | $24.65 | $20.75 | $23.47 | $23.47 | 18,498,825 |
| 2021-02-02 | $20.19 | $21.99 | $18.85 | $20.20 | $20.20 | 13,505,366 |
| 2021-02-01 | $16.15 | $19.30 | $15.91 | $18.70 | $18.70 | 7,606,771 |
| 2021-01-29 | $16.40 | $17.18 | $15.10 | $15.78 | $15.78 | 6,006,178 |
| 2021-01-28 | $16.38 | $16.78 | $15.50 | $16.48 | $16.48 | 4,017,962 |
| 2021-01-27 | $16.00 | $17.84 | $15.65 | $16.36 | $16.36 | 6,501,605 |
| 2021-01-26 | $18.33 | $18.33 | $16.87 | $17.22 | $17.22 | 5,964,479 |
| 2021-01-25 | $19.10 | $20.09 | $15.34 | $17.48 | $17.48 | 11,449,036 |
| 2021-01-22 | $17.84 | $18.09 | $16.58 | $17.76 | $17.76 | 10,049,672 |
| 2021-01-21 | $14.35 | $18.88 | $14.10 | $18.41 | $18.41 | 15,424,932 |
| 2021-01-20 | $15.90 | $16.09 | $14.26 | $14.88 | $14.88 | 6,460,469 |
| 2021-01-19 | $14.68 | $15.86 | $14.50 | $14.93 | $14.93 | 9,408,256 |
| 2021-01-15 | $13.95 | $15.25 | $12.83 | $13.91 | $13.91 | 10,206,163 |
| 2021-01-14 | $12.95 | $14.60 | $12.60 | $13.75 | $13.75 | 9,613,078 |
| 2021-01-13 | $12.50 | $13.77 | $11.51 | $12.48 | $12.48 | 12,921,461 |
| 2021-01-12 | $10.33 | $12.45 | $10.07 | $12.19 | $12.19 | 11,327,386 |
| 2021-01-11 | $10.23 | $10.83 | $9.81 | $9.89 | $9.89 | 5,784,149 |
| 2021-01-08 | $9.65 | $10.98 | $9.26 | $10.75 | $10.75 | 9,340,914 |
| 2021-01-07 | $9.31 | $9.77 | $9.14 | $9.35 | $9.35 | 2,894,739 |
| 2021-01-06 | $9.32 | $9.98 | $8.85 | $9.25 | $9.25 | 6,556,216 |
| 2021-01-05 | $8.48 | $9.84 | $8.20 | $9.57 | $9.57 | 12,531,717 |
| 2021-01-04 | $8.12 | $9.18 | $7.32 | $8.66 | $8.66 | 14,588,544 |
| 2020-12-31 | $7.15 | $8.45 | $7.11 | $7.94 | $7.94 | 10,043,117 |
| 2020-12-30 | $7.40 | $7.58 | $6.98 | $7.23 | $7.23 | 3,661,875 |
| 2020-12-29 | $6.70 | $7.34 | $6.54 | $7.29 | $7.29 | 5,385,817 |
| 2020-12-28 | $6.84 | $6.92 | $6.43 | $6.61 | $6.61 | 1,806,002 |
| 2020-12-24 | $7.16 | $7.17 | $6.55 | $6.79 | $6.79 | 1,830,891 |
| 2020-12-23 | $7.54 | $7.58 | $6.87 | $6.94 | $6.94 | 6,033,027 |
| 2020-12-22 | $6.22 | $8.32 | $6.22 | $7.88 | $7.88 | 11,523,696 |
| 2020-12-21 | $5.99 | $6.18 | $5.62 | $5.90 | $5.90 | 1,400,285 |
| 2020-12-18 | $6.12 | $6.47 | $5.85 | $6.11 | $6.11 | 3,157,790 |
| 2020-12-17 | $5.56 | $6.13 | $5.53 | $6.11 | $6.11 | 2,131,653 |
| 2020-12-16 | $5.68 | $5.71 | $5.45 | $5.51 | $5.51 | 816,859 |
| 2020-12-15 | $5.77 | $5.79 | $5.52 | $5.62 | $5.62 | 801,976 |
| 2020-12-14 | $5.39 | $5.90 | $5.39 | $5.67 | $5.67 | 1,615,003 |
| 2020-12-11 | $5.40 | $5.61 | $5.27 | $5.35 | $5.35 | 832,050 |
| 2020-12-10 | $5.34 | $5.52 | $5.12 | $5.49 | $5.49 | 1,143,527 |
| 2020-12-09 | $5.52 | $5.54 | $5.32 | $5.35 | $5.35 | 1,105,199 |
| 2020-12-08 | $5.65 | $5.78 | $5.47 | $5.54 | $5.54 | 1,666,368 |
| 2020-12-07 | $5.51 | $5.63 | $5.45 | $5.52 | $5.52 | 750,514 |
| 2020-12-04 | $5.72 | $5.81 | $5.44 | $5.51 | $5.51 | 1,084,915 |
| 2020-12-03 | $5.65 | $5.95 | $5.52 | $5.72 | $5.72 | 2,258,366 |
| 2020-12-02 | $5.35 | $5.85 | $5.28 | $5.42 | $5.42 | 2,421,379 |
| 2020-12-01 | $5.94 | $6.00 | $5.28 | $5.35 | $5.35 | 2,891,476 |
| 2020-11-30 | $6.18 | $6.24 | $5.75 | $5.94 | $5.94 | 1,753,459 |
| 2020-11-27 | $6.69 | $6.81 | $6.19 | $6.24 | $6.24 | 1,941,328 |
| 2020-11-25 | $6.45 | $6.90 | $5.81 | $6.65 | $6.65 | 7,326,122 |
| 2020-11-24 | $7.12 | $7.18 | $6.82 | $6.95 | $6.95 | 1,995,039 |
| 2020-11-23 | $7.35 | $7.41 | $6.94 | $7.10 | $7.10 | 4,299,379 |
| 2020-11-20 | $7.04 | $7.25 | $6.78 | $7.15 | $7.15 | 3,072,155 |
| 2020-11-19 | $5.90 | $7.38 | $5.75 | $7.17 | $7.17 | 5,206,424 |
| 2020-11-18 | $6.22 | $6.29 | $5.60 | $5.64 | $5.64 | 1,643,817 |
| 2020-11-17 | $5.80 | $6.20 | $5.68 | $6.13 | $6.13 | 1,277,688 |
| 2020-11-16 | $6.05 | $6.10 | $5.68 | $5.96 | $5.96 | 2,333,214 |
| 2020-11-13 | $5.11 | $5.42 | $5.11 | $5.38 | $5.38 | 1,916,601 |
| 2020-11-12 | $5.16 | $5.25 | $5.02 | $5.08 | $5.08 | 1,059,696 |
| 2020-11-11 | $4.90 | $5.20 | $4.86 | $5.09 | $5.09 | 646,867 |
| 2020-11-10 | $5.15 | $5.20 | $4.83 | $4.94 | $4.94 | 613,428 |
| 2020-11-09 | $5.26 | $5.26 | $5.00 | $5.22 | $5.22 | 1,014,329 |
| 2020-11-06 | $4.70 | $5.13 | $4.70 | $4.97 | $4.97 | 768,652 |
| 2020-11-05 | $4.60 | $4.78 | $4.58 | $4.72 | $4.72 | 492,696 |
| 2020-11-04 | $4.46 | $4.50 | $4.38 | $4.47 | $4.47 | 462,909 |
| 2020-11-03 | $4.40 | $4.49 | $4.33 | $4.38 | $4.38 | 455,240 |
| 2020-11-02 | $4.61 | $4.69 | $4.30 | $4.35 | $4.35 | 520,314 |
| 2020-10-30 | $4.73 | $4.74 | $4.48 | $4.55 | $4.55 | 549,855 |
| 2020-10-29 | $4.76 | $4.84 | $4.70 | $4.74 | $4.74 | 261,884 |
| 2020-10-28 | $4.80 | $4.81 | $4.67 | $4.77 | $4.77 | 317,213 |
| 2020-10-27 | $4.77 | $4.95 | $4.76 | $4.87 | $4.87 | 287,952 |
| 2020-10-26 | $4.96 | $5.00 | $4.65 | $4.82 | $4.82 | 527,632 |
| 2020-10-23 | $4.81 | $5.08 | $4.74 | $5.06 | $5.06 | 471,374 |
| 2020-10-22 | $4.72 | $4.84 | $4.72 | $4.81 | $4.81 | 352,263 |
| 2020-10-21 | $4.82 | $4.83 | $4.70 | $4.76 | $4.76 | 339,095 |
| 2020-10-20 | $4.72 | $4.84 | $4.69 | $4.72 | $4.72 | 333,200 |
| 2020-10-19 | $4.74 | $4.79 | $4.62 | $4.68 | $4.68 | 277,924 |
| 2020-10-16 | $4.74 | $4.85 | $4.63 | $4.74 | $4.74 | 310,987 |
| 2020-10-15 | $4.70 | $4.90 | $4.56 | $4.57 | $4.57 | 931,297 |
| 2020-10-14 | $5.00 | $5.06 | $4.72 | $4.73 | $4.73 | 902,922 |
| 2020-10-13 | $5.12 | $5.13 | $4.94 | $4.95 | $4.95 | 415,849 |
| 2020-10-12 | $5.30 | $5.35 | $5.03 | $5.05 | $5.05 | 690,262 |
| 2020-10-09 | $5.28 | $5.38 | $5.15 | $5.23 | $5.23 | 301,213 |
| 2020-10-08 | $5.25 | $5.29 | $5.21 | $5.25 | $5.25 | 255,962 |
| 2020-10-07 | $5.12 | $5.35 | $5.05 | $5.16 | $5.16 | 673,243 |
| 2020-10-06 | $4.77 | $5.17 | $4.68 | $5.00 | $5.00 | 942,543 |
| 2020-10-05 | $4.69 | $4.78 | $4.66 | $4.67 | $4.67 | 212,228 |
| 2020-10-02 | $4.56 | $4.76 | $4.56 | $4.69 | $4.69 | 195,885 |
| 2020-10-01 | $4.75 | $4.87 | $4.68 | $4.70 | $4.70 | 212,392 |
| 2020-09-30 | $4.70 | $4.85 | $4.70 | $4.74 | $4.74 | 250,358 |
| 2020-09-29 | $4.71 | $4.74 | $4.62 | $4.69 | $4.69 | 174,678 |
| 2020-09-28 | $4.78 | $4.89 | $4.68 | $4.69 | $4.69 | 239,676 |
| 2020-09-25 | $4.65 | $4.75 | $4.57 | $4.72 | $4.72 | 158,888 |
| 2020-09-24 | $4.44 | $4.85 | $4.33 | $4.65 | $4.65 | 472,640 |
| 2020-09-23 | $4.70 | $4.75 | $4.47 | $4.47 | $4.47 | 265,444 |
| 2020-09-22 | $4.72 | $4.72 | $4.61 | $4.69 | $4.69 | 128,237 |
| 2020-09-21 | $4.80 | $4.84 | $4.58 | $4.69 | $4.69 | 627,587 |
| 2020-09-18 | $5.00 | $5.06 | $4.87 | $4.93 | $4.93 | 281,640 |
| 2020-09-17 | $4.85 | $5.03 | $4.80 | $4.86 | $4.86 | 268,457 |
| 2020-09-16 | $5.00 | $5.06 | $4.90 | $4.93 | $4.93 | 299,154 |
| 2020-09-15 | $4.91 | $5.14 | $4.85 | $4.97 | $4.97 | 527,713 |
| 2020-09-14 | $4.75 | $4.94 | $4.71 | $4.83 | $4.83 | 346,213 |
| 2020-09-11 | $4.71 | $4.76 | $4.65 | $4.69 | $4.69 | 234,977 |
| 2020-09-10 | $4.80 | $4.80 | $4.69 | $4.69 | $4.69 | 413,974 |
| 2020-09-09 | $4.82 | $4.89 | $4.72 | $4.76 | $4.76 | 756,130 |
| 2020-09-08 | $4.75 | $4.88 | $4.63 | $4.70 | $4.70 | 553,475 |
| 2020-09-04 | $4.94 | $5.09 | $4.60 | $4.94 | $4.94 | 1,235,076 |
| 2020-09-03 | $5.05 | $5.18 | $4.86 | $5.01 | $5.01 | 870,233 |
| 2020-09-02 | $5.30 | $5.34 | $5.06 | $5.11 | $5.11 | 828,773 |
| 2020-09-01 | $5.35 | $5.40 | $5.25 | $5.30 | $5.30 | 861,719 |
| 2020-08-31 | $5.57 | $5.57 | $5.30 | $5.37 | $5.37 | 997,568 |
| 2020-08-28 | $5.83 | $5.84 | $5.55 | $5.58 | $5.58 | 700,606 |
| 2020-08-27 | $5.53 | $5.88 | $5.45 | $5.74 | $5.74 | 1,301,134 |
| 2020-08-26 | $5.68 | $5.70 | $5.44 | $5.57 | $5.57 | 1,205,169 |
| 2020-08-25 | $5.62 | $5.85 | $5.56 | $5.74 | $5.74 | 709,538 |
| 2020-08-24 | $5.93 | $5.95 | $5.46 | $5.67 | $5.67 | 1,215,320 |
| 2020-08-21 | $6.05 | $6.10 | $5.77 | $5.90 | $5.90 | 1,047,558 |
| 2020-08-20 | $5.98 | $6.15 | $5.82 | $6.10 | $6.10 | 555,397 |
| 2020-08-19 | $6.31 | $6.37 | $6.02 | $6.04 | $6.04 | 1,175,911 |
| 2020-08-18 | $6.90 | $6.94 | $6.13 | $6.24 | $6.24 | 2,817,131 |
| 2020-08-17 | $6.65 | $7.01 | $6.53 | $7.00 | $7.00 | 1,640,659 |
| 2020-08-14 | $6.62 | $6.72 | $6.46 | $6.52 | $6.52 | 681,394 |
| 2020-08-13 | $6.54 | $7.20 | $6.30 | $6.76 | $6.76 | 3,416,185 |
| 2020-08-12 | $5.77 | $7.08 | $5.76 | $6.88 | $6.88 | 3,634,756 |
| 2020-08-11 | $5.67 | $5.75 | $5.49 | $5.67 | $5.67 | 774,605 |
| 2020-08-10 | $5.80 | $5.82 | $5.40 | $5.56 | $5.56 | 1,068,271 |
| 2020-08-07 | $5.39 | $5.46 | $5.32 | $5.40 | $5.40 | 640,605 |
| 2020-08-06 | $5.68 | $5.75 | $5.50 | $5.52 | $5.52 | 868,103 |
| 2020-08-05 | $5.68 | $5.68 | $5.38 | $5.57 | $5.57 | 953,894 |
| 2020-08-04 | $5.67 | $5.71 | $5.55 | $5.63 | $5.63 | 738,567 |
| 2020-08-03 | $5.40 | $5.83 | $5.31 | $5.55 | $5.55 | 1,597,763 |
| 2020-07-31 | $5.46 | $5.48 | $5.20 | $5.27 | $5.27 | 1,122,476 |
| 2020-07-30 | $5.13 | $5.40 | $5.06 | $5.39 | $5.39 | 901,932 |
| 2020-07-29 | $5.30 | $5.40 | $5.08 | $5.25 | $5.25 | 857,826 |
| 2020-07-28 | $5.15 | $5.20 | $5.00 | $5.03 | $5.03 | 811,213 |
| 2020-07-27 | $5.36 | $5.40 | $5.10 | $5.19 | $5.19 | 631,457 |
| 2020-07-24 | $5.02 | $5.37 | $4.92 | $5.30 | $5.30 | 1,291,767 |
| 2020-07-23 | $5.60 | $5.69 | $5.27 | $5.31 | $5.31 | 708,119 |
| 2020-07-22 | $5.71 | $5.89 | $5.46 | $5.58 | $5.58 | 2,781,801 |
| 2020-07-21 | $5.90 | $6.11 | $5.82 | $6.06 | $6.06 | 1,015,564 |
| 2020-07-20 | $5.55 | $6.13 | $5.55 | $5.83 | $5.83 | 3,663,396 |
| 2020-07-17 | $5.46 | $5.53 | $5.16 | $5.32 | $5.32 | 883,232 |
| 2020-07-16 | $5.52 | $5.60 | $5.20 | $5.31 | $5.31 | 1,701,315 |
| 2020-07-15 | $6.20 | $6.24 | $5.61 | $5.78 | $5.78 | 1,658,581 |
| 2020-07-14 | $5.98 | $6.19 | $5.60 | $5.87 | $5.87 | 2,749,868 |
| 2020-07-13 | $6.66 | $7.15 | $6.14 | $6.30 | $6.30 | 2,956,815 |
| 2020-07-10 | $6.80 | $6.89 | $6.25 | $6.41 | $6.41 | 2,608,377 |
| 2020-07-09 | $7.49 | $7.60 | $6.50 | $6.97 | $6.97 | 7,221,509 |
| 2020-07-08 | $6.44 | $7.18 | $6.21 | $6.90 | $6.90 | 10,730,133 |
| 2020-07-07 | $5.06 | $5.57 | $5.06 | $5.49 | $5.49 | 2,227,600 |
| 2020-07-06 | $4.80 | $5.65 | $4.73 | $5.50 | $5.50 | 11,566,423 |
| 2020-07-02 | $4.22 | $4.26 | $4.12 | $4.14 | $4.14 | 690,415 |
| 2020-07-01 | $4.17 | $4.19 | $4.02 | $4.15 | $4.15 | 293,365 |
| 2020-06-30 | $4.11 | $4.20 | $4.11 | $4.16 | $4.16 | 227,299 |
| 2020-06-29 | $4.25 | $4.26 | $4.02 | $4.10 | $4.10 | 425,056 |
| 2020-06-26 | $4.32 | $4.36 | $4.17 | $4.24 | $4.24 | 284,036 |
| 2020-06-25 | $4.33 | $4.42 | $4.30 | $4.35 | $4.35 | 375,437 |
| 2020-06-24 | $4.26 | $4.43 | $4.12 | $4.41 | $4.41 | 644,498 |
| 2020-06-23 | $4.09 | $4.44 | $4.03 | $4.29 | $4.29 | 851,043 |
| 2020-06-22 | $4.20 | $4.28 | $4.03 | $4.06 | $4.06 | 625,006 |
| 2020-06-19 | $4.06 | $4.12 | $4.00 | $4.12 | $4.12 | 435,659 |
| 2020-06-18 | $4.05 | $4.08 | $3.98 | $3.98 | $3.98 | 204,419 |
| 2020-06-17 | $3.90 | $4.08 | $3.88 | $4.05 | $4.05 | 407,486 |
| 2020-06-16 | $4.12 | $4.13 | $3.82 | $3.88 | $3.88 | 411,000 |
| 2020-06-15 | $3.76 | $4.00 | $3.76 | $3.96 | $3.96 | 418,533 |
| 2020-06-12 | $3.90 | $4.00 | $3.78 | $3.89 | $3.89 | 356,753 |
| 2020-06-11 | $3.73 | $3.97 | $3.70 | $3.83 | $3.83 | 582,405 |
| 2020-06-10 | $4.11 | $4.45 | $3.81 | $3.96 | $3.96 | 1,498,520 |
| 2020-06-09 | $3.75 | $4.20 | $3.67 | $4.16 | $4.16 | 546,291 |
| 2020-06-08 | $3.78 | $3.84 | $3.70 | $3.80 | $3.80 | 494,311 |
| 2020-06-05 | $3.80 | $3.84 | $3.67 | $3.80 | $3.80 | 582,550 |
| 2020-06-04 | $3.50 | $3.82 | $3.46 | $3.74 | $3.74 | 612,934 |
| 2020-06-03 | $3.48 | $3.53 | $3.39 | $3.53 | $3.53 | 421,213 |
| 2020-06-02 | $3.45 | $3.48 | $3.35 | $3.42 | $3.42 | 685,967 |
| 2020-06-01 | $3.33 | $3.44 | $3.25 | $3.33 | $3.33 | 166,631 |
| 2020-05-29 | $3.41 | $3.42 | $3.20 | $3.33 | $3.33 | 519,872 |
| 2020-05-28 | $3.85 | $3.86 | $3.35 | $3.40 | $3.40 | 1,285,117 |
| 2020-05-27 | $3.85 | $3.89 | $3.56 | $3.66 | $3.66 | 1,081,719 |
| 2020-05-26 | $3.21 | $3.47 | $3.21 | $3.43 | $3.43 | 595,305 |
| 2020-05-22 | $3.26 | $3.26 | $3.06 | $3.08 | $3.08 | 421,176 |
| 2020-05-21 | $3.38 | $3.43 | $3.29 | $3.30 | $3.30 | 239,757 |
| 2020-05-20 | $3.42 | $3.49 | $3.35 | $3.48 | $3.48 | 558,464 |
| 2020-05-19 | $3.22 | $3.37 | $3.14 | $3.32 | $3.32 | 262,819 |
| 2020-05-18 | $3.05 | $3.20 | $3.05 | $3.14 | $3.14 | 233,006 |
| 2020-05-15 | $2.84 | $3.00 | $2.84 | $3.00 | $3.00 | 214,251 |
| 2020-05-14 | $2.91 | $2.95 | $2.79 | $2.87 | $2.87 | 250,560 |
| 2020-05-13 | $2.85 | $2.90 | $2.80 | $2.81 | $2.81 | 163,211 |
| 2020-05-12 | $2.90 | $2.90 | $2.85 | $2.86 | $2.86 | 105,742 |
| 2020-05-11 | $2.77 | $2.90 | $2.76 | $2.90 | $2.90 | 188,775 |
| 2020-05-08 | $2.79 | $2.88 | $2.79 | $2.82 | $2.82 | 55,531 |
| 2020-05-07 | $2.80 | $2.89 | $2.70 | $2.72 | $2.72 | 123,982 |
| 2020-05-06 | $2.70 | $2.78 | $2.65 | $2.77 | $2.77 | 114,340 |
| 2020-05-05 | $2.71 | $2.86 | $2.67 | $2.71 | $2.71 | 151,590 |
| 2020-05-04 | $2.71 | $2.76 | $2.63 | $2.68 | $2.68 | 115,516 |
| 2020-05-01 | $2.89 | $2.89 | $2.70 | $2.70 | $2.70 | 145,236 |
| 2020-04-30 | $2.96 | $2.97 | $2.86 | $2.92 | $2.92 | 73,350 |
| 2020-04-29 | $2.93 | $2.96 | $2.87 | $2.94 | $2.94 | 249,024 |
| 2020-04-28 | $3.00 | $3.01 | $2.86 | $2.89 | $2.89 | 133,409 |
| 2020-04-27 | $2.90 | $2.99 | $2.87 | $2.92 | $2.92 | 150,912 |
| 2020-04-24 | $2.84 | $2.90 | $2.82 | $2.87 | $2.87 | 101,828 |
| 2020-04-23 | $2.89 | $2.94 | $2.85 | $2.87 | $2.87 | 70,554 |
| 2020-04-22 | $2.85 | $2.95 | $2.82 | $2.89 | $2.89 | 110,107 |
| 2020-04-21 | $2.85 | $2.88 | $2.77 | $2.85 | $2.85 | 188,532 |
| 2020-04-20 | $2.95 | $3.06 | $2.83 | $2.86 | $2.86 | 196,090 |
| 2020-04-17 | $3.20 | $3.20 | $2.98 | $3.00 | $3.00 | 295,265 |
| 2020-04-16 | $2.84 | $3.12 | $2.75 | $3.10 | $3.10 | 529,240 |
| 2020-04-15 | $2.63 | $2.85 | $2.63 | $2.80 | $2.80 | 333,259 |
| 2020-04-14 | $2.71 | $2.75 | $2.66 | $2.68 | $2.68 | 252,618 |
| 2020-04-13 | $2.62 | $2.71 | $2.52 | $2.61 | $2.61 | 239,714 |
| 2020-04-09 | $2.62 | $2.68 | $2.54 | $2.58 | $2.58 | 238,994 |
| 2020-04-08 | $2.60 | $2.66 | $2.52 | $2.58 | $2.58 | 234,555 |
| 2020-04-07 | $2.71 | $2.84 | $2.58 | $2.58 | $2.58 | 450,322 |
| 2020-04-06 | $2.64 | $2.70 | $2.57 | $2.70 | $2.70 | 260,186 |
| 2020-04-03 | $2.58 | $2.64 | $2.50 | $2.58 | $2.58 | 228,681 |
| 2020-04-02 | $2.61 | $2.68 | $2.50 | $2.57 | $2.57 | 375,178 |
| 2020-04-01 | $2.64 | $2.74 | $2.61 | $2.65 | $2.65 | 298,628 |
| 2020-03-31 | $2.66 | $2.82 | $2.66 | $2.73 | $2.73 | 165,723 |
| 2020-03-30 | $2.78 | $2.78 | $2.60 | $2.66 | $2.66 | 386,353 |
| 2020-03-27 | $2.73 | $2.94 | $2.68 | $2.79 | $2.79 | 326,988 |
| 2020-03-26 | $2.73 | $2.85 | $2.66 | $2.82 | $2.82 | 520,800 |
| 2020-03-25 | $3.11 | $3.18 | $2.64 | $2.75 | $2.75 | 1,857,094 |
| 2020-03-24 | $2.48 | $2.64 | $2.38 | $2.64 | $2.64 | 443,561 |
| 2020-03-23 | $2.31 | $2.41 | $2.26 | $2.32 | $2.32 | 389,267 |
| 2020-03-20 | $2.43 | $2.58 | $2.33 | $2.35 | $2.35 | 399,398 |
| 2020-03-19 | $2.22 | $2.38 | $2.09 | $2.36 | $2.36 | 305,803 |
| 2020-03-18 | $2.25 | $2.36 | $2.17 | $2.20 | $2.20 | 404,601 |
| 2020-03-17 | $2.45 | $2.50 | $2.33 | $2.42 | $2.42 | 270,762 |
| 2020-03-16 | $2.31 | $2.45 | $2.03 | $2.38 | $2.38 | 520,937 |
| 2020-03-13 | $2.64 | $2.67 | $2.50 | $2.51 | $2.51 | 387,117 |
| 2020-03-12 | $2.71 | $2.80 | $2.50 | $2.50 | $2.50 | 779,528 |
| 2020-03-11 | $3.01 | $3.02 | $2.88 | $2.92 | $2.92 | 543,739 |
| 2020-03-10 | $3.25 | $3.25 | $2.90 | $2.91 | $2.91 | 986,016 |
| 2020-03-09 | $3.22 | $3.26 | $3.05 | $3.10 | $3.10 | 512,796 |
| 2020-03-06 | $3.43 | $3.52 | $3.36 | $3.45 | $3.45 | 366,806 |
| 2020-03-05 | $3.58 | $3.58 | $3.48 | $3.50 | $3.50 | 170,472 |
| 2020-03-04 | $3.68 | $3.68 | $3.51 | $3.60 | $3.60 | 299,932 |
| 2020-03-03 | $3.62 | $3.65 | $3.45 | $3.60 | $3.60 | 142,741 |
| 2020-03-02 | $3.51 | $3.68 | $3.48 | $3.64 | $3.64 | 400,097 |
| 2020-02-28 | $3.49 | $3.49 | $3.32 | $3.41 | $3.41 | 419,984 |
| 2020-02-27 | $3.65 | $3.65 | $3.50 | $3.52 | $3.52 | 390,630 |
| 2020-02-26 | $3.71 | $3.80 | $3.63 | $3.69 | $3.69 | 195,315 |
| 2020-02-25 | $3.85 | $3.87 | $3.66 | $3.69 | $3.69 | 239,852 |
| 2020-02-24 | $3.78 | $3.87 | $3.71 | $3.84 | $3.84 | 478,174 |
| 2020-02-21 | $3.85 | $4.27 | $3.74 | $3.96 | $3.96 | 1,192,462 |
| 2020-02-20 | $3.68 | $3.96 | $3.67 | $3.85 | $3.85 | 593,247 |
| 2020-02-19 | $3.64 | $3.72 | $3.60 | $3.62 | $3.62 | 364,269 |
| 2020-02-18 | $3.67 | $3.78 | $3.61 | $3.66 | $3.66 | 340,022 |
| 2020-02-14 | $3.69 | $3.77 | $3.67 | $3.70 | $3.70 | 183,675 |
| 2020-02-13 | $3.71 | $3.81 | $3.60 | $3.64 | $3.64 | 315,133 |
| 2020-02-12 | $3.89 | $3.90 | $3.68 | $3.72 | $3.72 | 744,427 |
| 2020-02-11 | $3.73 | $4.03 | $3.70 | $3.78 | $3.78 | 1,001,510 |
| 2020-02-10 | $3.70 | $3.72 | $3.61 | $3.72 | $3.72 | 162,400 |
| 2020-02-07 | $3.75 | $3.78 | $3.61 | $3.61 | $3.61 | 255,097 |
| 2020-02-06 | $3.77 | $3.88 | $3.73 | $3.80 | $3.80 | 301,196 |
| 2020-02-05 | $3.70 | $3.79 | $3.58 | $3.77 | $3.77 | 255,348 |
| 2020-02-04 | $3.64 | $3.75 | $3.60 | $3.67 | $3.67 | 365,212 |
| 2020-02-03 | $3.50 | $3.60 | $3.50 | $3.57 | $3.57 | 248,599 |
| 2020-01-31 | $3.55 | $3.65 | $3.50 | $3.51 | $3.51 | 382,610 |
| 2020-01-30 | $3.66 | $3.67 | $3.52 | $3.60 | $3.60 | 393,610 |
| 2020-01-29 | $3.79 | $3.84 | $3.70 | $3.73 | $3.73 | 137,475 |
| 2020-01-28 | $3.80 | $3.94 | $3.75 | $3.79 | $3.79 | 262,454 |
| 2020-01-27 | $3.57 | $3.90 | $3.50 | $3.78 | $3.78 | 337,061 |
| 2020-01-24 | $3.95 | $4.05 | $3.71 | $3.75 | $3.75 | 426,922 |
| 2020-01-23 | $4.03 | $4.03 | $3.86 | $3.92 | $3.92 | 595,503 |
| 2020-01-22 | $4.16 | $4.29 | $3.97 | $4.13 | $4.13 | 1,082,145 |
| 2020-01-21 | $4.00 | $4.11 | $3.76 | $4.11 | $4.11 | 1,273,159 |
| 2020-01-17 | $4.15 | $5.04 | $4.01 | $4.10 | $4.10 | 5,748,621 |
| 2020-01-16 | $3.39 | $4.35 | $3.39 | $4.32 | $4.32 | 2,787,815 |
| 2020-01-15 | $3.35 | $3.47 | $3.35 | $3.47 | $3.47 | 309,412 |
| 2020-01-14 | $3.40 | $3.41 | $3.31 | $3.34 | $3.34 | 144,445 |
| 2020-01-13 | $3.39 | $3.44 | $3.33 | $3.36 | $3.36 | 258,028 |
| 2020-01-10 | $3.40 | $3.40 | $3.26 | $3.34 | $3.34 | 310,430 |
| 2020-01-09 | $3.40 | $3.40 | $3.33 | $3.36 | $3.36 | 283,062 |
| 2020-01-08 | $3.35 | $3.46 | $3.33 | $3.38 | $3.38 | 301,604 |
| 2020-01-07 | $3.42 | $3.47 | $3.36 | $3.37 | $3.37 | 278,405 |
| 2020-01-06 | $3.48 | $3.48 | $3.36 | $3.42 | $3.42 | 269,653 |
| 2020-01-03 | $3.49 | $3.59 | $3.49 | $3.51 | $3.51 | 204,462 |
| 2020-01-02 | $3.51 | $3.66 | $3.44 | $3.60 | $3.60 | 398,859 |
| 2019-12-31 | $3.60 | $3.60 | $3.46 | $3.55 | $3.55 | 259,514 |
| 2019-12-30 | $3.54 | $3.61 | $3.44 | $3.60 | $3.60 | 493,369 |
| 2019-12-27 | $3.54 | $3.54 | $3.39 | $3.39 | $3.39 | 282,514 |
| 2019-12-26 | $3.56 | $3.60 | $3.48 | $3.50 | $3.50 | 455,569 |
| 2019-12-24 | $3.60 | $3.64 | $3.56 | $3.57 | $3.57 | 103,912 |
| 2019-12-23 | $3.74 | $3.74 | $3.52 | $3.62 | $3.62 | 314,357 |
| 2019-12-20 | $3.59 | $3.78 | $3.58 | $3.75 | $3.75 | 588,481 |
| 2019-12-19 | $3.42 | $3.58 | $3.42 | $3.58 | $3.58 | 432,895 |
| 2019-12-18 | $3.44 | $3.50 | $3.41 | $3.45 | $3.45 | 169,530 |
| 2019-12-17 | $3.39 | $3.47 | $3.35 | $3.47 | $3.47 | 365,964 |
| 2019-12-16 | $3.36 | $3.39 | $3.33 | $3.35 | $3.35 | 224,875 |
| 2019-12-13 | $3.33 | $3.36 | $3.29 | $3.30 | $3.30 | 210,277 |
| 2019-12-12 | $3.30 | $3.32 | $3.26 | $3.31 | $3.31 | 126,946 |
| 2019-12-11 | $3.32 | $3.32 | $3.26 | $3.29 | $3.29 | 143,210 |
| 2019-12-10 | $3.34 | $3.34 | $3.25 | $3.30 | $3.30 | 185,068 |
| 2019-12-09 | $3.36 | $3.38 | $3.32 | $3.34 | $3.34 | 68,478 |
| 2019-12-06 | $3.44 | $3.44 | $3.33 | $3.35 | $3.35 | 109,686 |
| 2019-12-05 | $3.27 | $3.44 | $3.26 | $3.40 | $3.40 | 257,846 |
| 2019-12-04 | $3.33 | $3.40 | $3.28 | $3.28 | $3.28 | 145,747 |
| 2019-12-03 | $3.33 | $3.40 | $3.29 | $3.36 | $3.36 | 248,188 |
| 2019-12-02 | $3.59 | $3.59 | $3.28 | $3.41 | $3.41 | 558,075 |
| 2019-11-29 | $3.60 | $3.64 | $3.56 | $3.58 | $3.58 | 189,691 |
| 2019-11-27 | $3.71 | $3.72 | $3.62 | $3.65 | $3.65 | 307,505 |
| 2019-11-26 | $3.79 | $3.79 | $3.68 | $3.75 | $3.75 | 287,872 |
| 2019-11-25 | $3.95 | $3.98 | $3.68 | $3.68 | $3.68 | 1,175,395 |
| 2019-11-22 | $3.72 | $3.74 | $3.66 | $3.68 | $3.68 | 179,397 |
| 2019-11-21 | $3.60 | $3.75 | $3.57 | $3.70 | $3.70 | 190,925 |
| 2019-11-20 | $3.70 | $3.70 | $3.56 | $3.62 | $3.62 | 242,871 |
| 2019-11-19 | $3.87 | $3.89 | $3.68 | $3.72 | $3.72 | 302,680 |
| 2019-11-18 | $3.87 | $3.88 | $3.83 | $3.86 | $3.86 | 185,246 |
| 2019-11-15 | $3.85 | $3.87 | $3.79 | $3.83 | $3.83 | 197,445 |
| 2019-11-14 | $3.88 | $3.89 | $3.81 | $3.81 | $3.81 | 187,284 |
| 2019-11-13 | $3.91 | $3.96 | $3.87 | $3.89 | $3.89 | 166,056 |
| 2019-11-12 | $4.01 | $4.05 | $3.90 | $3.93 | $3.93 | 165,773 |
| 2019-11-11 | $4.10 | $4.10 | $3.96 | $3.98 | $3.98 | 139,745 |
| 2019-11-08 | $4.10 | $4.18 | $4.06 | $4.12 | $4.12 | 255,924 |
| 2019-11-07 | $4.15 | $4.18 | $4.03 | $4.08 | $4.08 | 338,517 |
| 2019-11-06 | $4.11 | $4.21 | $4.02 | $4.09 | $4.09 | 428,858 |
| 2019-11-05 | $4.09 | $4.11 | $3.97 | $4.00 | $4.00 | 296,065 |
| 2019-11-04 | $3.96 | $4.12 | $3.93 | $4.11 | $4.11 | 548,272 |
| 2019-11-01 | $3.98 | $3.99 | $3.88 | $3.92 | $3.92 | 106,125 |
| 2019-10-31 | $3.96 | $3.99 | $3.89 | $3.96 | $3.96 | 100,170 |
| 2019-10-30 | $3.98 | $4.00 | $3.86 | $3.99 | $3.99 | 162,590 |
| 2019-10-29 | $3.86 | $3.98 | $3.82 | $3.98 | $3.98 | 250,005 |
| 2019-10-28 | $3.98 | $3.99 | $3.86 | $3.91 | $3.91 | 293,308 |
| 2019-10-25 | $3.95 | $4.06 | $3.91 | $3.91 | $3.91 | 306,397 |
| 2019-10-24 | $3.98 | $3.99 | $3.91 | $3.97 | $3.97 | 133,147 |
| 2019-10-23 | $3.99 | $4.00 | $3.92 | $3.92 | $3.92 | 154,224 |
| 2019-10-22 | $4.10 | $4.10 | $3.97 | $4.00 | $4.00 | 119,770 |
| 2019-10-21 | $4.16 | $4.16 | $3.96 | $4.04 | $4.04 | 221,927 |
| 2019-10-18 | $4.14 | $4.18 | $4.04 | $4.15 | $4.15 | 131,815 |
| 2019-10-17 | $4.24 | $4.29 | $4.12 | $4.20 | $4.20 | 324,013 |
| 2019-10-16 | $4.00 | $4.44 | $3.80 | $4.27 | $4.27 | 1,198,108 |
| 2019-10-15 | $4.09 | $4.13 | $4.01 | $4.06 | $4.06 | 299,304 |
| 2019-10-14 | $4.19 | $4.19 | $4.10 | $4.14 | $4.14 | 141,831 |
| 2019-10-11 | $4.18 | $4.20 | $4.12 | $4.15 | $4.15 | 158,693 |
| 2019-10-10 | $4.22 | $4.22 | $4.06 | $4.06 | $4.06 | 122,009 |
| 2019-10-09 | $4.11 | $4.22 | $4.11 | $4.15 | $4.15 | 171,491 |
| 2019-10-08 | $4.01 | $4.10 | $3.98 | $4.05 | $4.05 | 149,260 |
| 2019-10-07 | $4.16 | $4.16 | $4.02 | $4.08 | $4.08 | 54,629 |
| 2019-10-04 | $4.18 | $4.22 | $4.08 | $4.11 | $4.11 | 107,922 |
| 2019-10-03 | $4.00 | $4.21 | $3.83 | $4.18 | $4.18 | 338,011 |
| 2019-10-02 | $3.93 | $4.00 | $3.77 | $3.98 | $3.98 | 305,617 |
| 2019-10-01 | $4.25 | $4.25 | $3.92 | $3.93 | $3.93 | 370,810 |
| 2019-09-30 | $4.23 | $4.38 | $4.23 | $4.24 | $4.24 | 155,267 |
| 2019-09-27 | $4.44 | $4.44 | $4.20 | $4.22 | $4.22 | 307,168 |
| 2019-09-26 | $4.52 | $4.53 | $4.30 | $4.32 | $4.32 | 202,462 |
| 2019-09-25 | $4.50 | $4.64 | $4.44 | $4.49 | $4.49 | 205,665 |
| 2019-09-24 | $4.77 | $4.77 | $4.50 | $4.50 | $4.50 | 282,435 |
| 2019-09-23 | $4.62 | $4.77 | $4.60 | $4.72 | $4.72 | 115,476 |
| 2019-09-20 | $4.85 | $4.85 | $4.63 | $4.67 | $4.67 | 185,237 |
| 2019-09-19 | $4.77 | $4.86 | $4.71 | $4.76 | $4.76 | 136,189 |
| 2019-09-18 | $4.92 | $4.94 | $4.74 | $4.77 | $4.77 | 219,581 |
| 2019-09-17 | $4.94 | $4.94 | $4.83 | $4.94 | $4.94 | 246,660 |
| 2019-09-16 | $4.74 | $4.98 | $4.66 | $4.98 | $4.98 | 496,915 |
| 2019-09-13 | $4.56 | $4.76 | $4.55 | $4.70 | $4.70 | 234,449 |
| 2019-09-12 | $4.79 | $4.79 | $4.56 | $4.56 | $4.56 | 239,948 |
| 2019-09-11 | $4.60 | $4.79 | $4.54 | $4.75 | $4.75 | 325,843 |
| 2019-09-10 | $4.39 | $4.58 | $4.39 | $4.51 | $4.51 | 115,756 |
| 2019-09-09 | $4.61 | $4.63 | $4.40 | $4.42 | $4.42 | 256,956 |
| 2019-09-06 | $4.60 | $4.69 | $4.53 | $4.61 | $4.61 | 211,944 |
| 2019-09-05 | $4.72 | $4.77 | $4.54 | $4.60 | $4.60 | 364,324 |
| 2019-09-04 | $4.47 | $4.66 | $4.33 | $4.60 | $4.60 | 386,162 |
| 2019-09-03 | $4.35 | $4.42 | $4.31 | $4.35 | $4.35 | 216,189 |
| 2019-08-30 | $4.35 | $4.45 | $4.31 | $4.34 | $4.34 | 162,064 |
| 2019-08-29 | $4.40 | $4.45 | $4.31 | $4.31 | $4.31 | 311,669 |
| 2019-08-28 | $4.47 | $4.51 | $4.34 | $4.37 | $4.37 | 298,535 |
| 2019-08-27 | $4.51 | $4.73 | $4.48 | $4.51 | $4.51 | 391,286 |
| 2019-08-26 | $5.09 | $5.17 | $4.40 | $4.50 | $4.50 | 1,070,244 |
| 2019-08-23 | $5.10 | $5.35 | $5.01 | $5.09 | $5.09 | 2,488,172 |
| 2019-08-22 | $4.94 | $5.00 | $4.76 | $5.00 | $5.00 | 714,329 |
| 2019-08-21 | $4.91 | $4.96 | $4.70 | $4.90 | $4.90 | 375,387 |
| 2019-08-20 | $4.71 | $4.99 | $4.70 | $4.86 | $4.86 | 686,308 |
| 2019-08-19 | $4.61 | $4.75 | $4.51 | $4.70 | $4.70 | 598,287 |
| 2019-08-16 | $4.41 | $4.50 | $4.26 | $4.45 | $4.45 | 475,179 |
| 2019-08-15 | $4.09 | $4.35 | $4.07 | $4.24 | $4.24 | 477,688 |
| 2019-08-14 | $4.26 | $4.26 | $4.07 | $4.07 | $4.07 | 255,633 |
| 2019-08-13 | $4.11 | $4.25 | $4.11 | $4.17 | $4.17 | 192,377 |
| 2019-08-12 | $4.18 | $4.21 | $4.08 | $4.16 | $4.16 | 155,349 |
| 2019-08-09 | $4.35 | $4.39 | $4.21 | $4.23 | $4.23 | 170,075 |
| 2019-08-08 | $4.37 | $4.48 | $4.29 | $4.35 | $4.35 | 413,795 |
| 2019-08-07 | $4.07 | $4.32 | $4.00 | $4.30 | $4.30 | 395,636 |
| 2019-08-06 | $4.11 | $4.17 | $3.98 | $4.07 | $4.07 | 334,618 |
| 2019-08-05 | $3.92 | $4.04 | $3.71 | $4.01 | $4.01 | 851,237 |
| 2019-08-02 | $4.18 | $4.18 | $3.96 | $4.00 | $4.00 | 992,643 |
| 2019-08-01 | $4.31 | $4.37 | $4.10 | $4.14 | $4.14 | 415,709 |
| 2019-07-31 | $4.32 | $4.33 | $4.14 | $4.20 | $4.20 | 451,663 |
| 2019-07-30 | $4.38 | $4.39 | $4.21 | $4.31 | $4.31 | 213,560 |
| 2019-07-29 | $4.20 | $4.41 | $4.15 | $4.31 | $4.31 | 522,024 |
| 2019-07-26 | $4.29 | $4.29 | $4.16 | $4.20 | $4.20 | 462,122 |
| 2019-07-25 | $4.38 | $4.40 | $4.18 | $4.27 | $4.27 | 573,680 |
| 2019-07-24 | $4.42 | $4.42 | $4.29 | $4.37 | $4.37 | 412,780 |
| 2019-07-23 | $4.41 | $4.44 | $4.26 | $4.38 | $4.38 | 714,537 |
| 2019-07-22 | $4.71 | $4.71 | $4.25 | $4.31 | $4.31 | 1,838,239 |
| 2019-07-19 | $4.75 | $4.75 | $4.56 | $4.68 | $4.68 | 370,112 |
| 2019-07-18 | $4.72 | $4.72 | $4.55 | $4.62 | $4.62 | 534,917 |
| 2019-07-17 | $4.90 | $4.90 | $4.61 | $4.67 | $4.67 | 1,027,096 |
| 2019-07-16 | $4.96 | $5.05 | $4.82 | $4.86 | $4.86 | 580,358 |
| 2019-07-15 | $5.00 | $5.12 | $4.92 | $4.95 | $4.95 | 478,618 |
| 2019-07-12 | $5.00 | $5.12 | $4.95 | $5.02 | $5.02 | 690,649 |
| 2019-07-11 | $5.20 | $5.27 | $4.90 | $4.90 | $4.90 | 1,236,439 |
| 2019-07-10 | $5.50 | $5.53 | $5.24 | $5.25 | $5.25 | 1,067,058 |
| 2019-07-09 | $4.90 | $5.44 | $4.90 | $5.41 | $5.41 | 1,420,791 |
| 2019-07-08 | $4.95 | $5.20 | $4.82 | $5.03 | $5.03 | 991,993 |
| 2019-07-05 | $5.20 | $5.20 | $5.01 | $5.03 | $5.03 | 872,792 |
| 2019-07-03 | $5.23 | $5.27 | $5.00 | $5.18 | $5.18 | 946,627 |
| 2019-07-02 | $5.90 | $5.97 | $5.20 | $5.22 | $5.22 | 4,802,995 |
| 2019-07-01 | $5.81 | $5.97 | $5.45 | $5.46 | $5.46 | 3,060,075 |
| 2019-06-28 | $5.30 | $5.63 | $5.29 | $5.57 | $5.57 | 1,495,111 |
| 2019-06-27 | $5.18 | $5.35 | $5.15 | $5.25 | $5.25 | 1,015,560 |
| 2019-06-26 | $5.03 | $5.29 | $4.99 | $5.08 | $5.08 | 744,741 |
| 2019-06-25 | $4.91 | $5.06 | $4.88 | $4.95 | $4.95 | 925,819 |
| 2019-06-24 | $5.12 | $5.16 | $4.84 | $4.91 | $4.91 | 1,529,027 |
| 2019-06-21 | $5.34 | $5.41 | $5.08 | $5.14 | $5.14 | 1,034,447 |
| 2019-06-20 | $5.50 | $6.08 | $5.15 | $5.32 | $5.32 | 6,204,763 |
| 2019-06-19 | $5.43 | $5.69 | $4.88 | $5.34 | $5.34 | 2,728,428 |
| 2019-06-18 | $5.70 | $5.95 | $5.21 | $5.29 | $5.29 | 4,271,078 |
| 2019-06-17 | $4.19 | $5.60 | $4.14 | $5.54 | $5.54 | 5,521,635 |
| 2019-06-14 | $4.30 | $4.31 | $4.09 | $4.11 | $4.11 | 672,722 |
| 2019-06-13 | $4.46 | $4.65 | $4.30 | $4.30 | $4.30 | 867,532 |
| 2019-06-12 | $4.60 | $4.60 | $4.30 | $4.41 | $4.41 | 677,812 |
| 2019-06-11 | $4.49 | $4.87 | $4.46 | $4.61 | $4.61 | 1,818,589 |
| 2019-06-10 | $4.40 | $4.47 | $4.30 | $4.37 | $4.37 | 511,169 |
| 2019-06-07 | $4.23 | $4.47 | $4.17 | $4.32 | $4.32 | 623,329 |
| 2019-06-06 | $4.44 | $4.50 | $4.19 | $4.26 | $4.26 | 679,209 |
| 2019-06-05 | $4.92 | $4.94 | $4.39 | $4.45 | $4.45 | 1,087,868 |
| 2019-06-04 | $4.65 | $4.89 | $4.55 | $4.86 | $4.86 | 1,272,259 |
| 2019-06-03 | $4.70 | $4.70 | $4.14 | $4.49 | $4.49 | 1,905,845 |
| 2019-05-31 | $5.05 | $5.09 | $4.72 | $4.72 | $4.72 | 1,299,732 |
| 2019-05-30 | $5.16 | $5.34 | $5.08 | $5.15 | $5.15 | 1,193,150 |
| 2019-05-29 | $5.25 | $5.34 | $5.05 | $5.19 | $5.19 | 962,348 |
| 2019-05-28 | $5.35 | $5.53 | $5.08 | $5.36 | $5.36 | 1,700,322 |
| 2019-05-24 | $5.60 | $5.63 | $5.19 | $5.29 | $5.29 | 1,185,687 |
| 2019-05-23 | $5.59 | $5.76 | $5.38 | $5.40 | $5.40 | 1,520,149 |
| 2019-05-22 | $6.24 | $6.24 | $5.70 | $5.76 | $5.76 | 1,790,776 |
| 2019-05-21 | $5.99 | $6.33 | $5.81 | $6.25 | $6.25 | 3,473,652 |
| 2019-05-20 | $5.60 | $6.08 | $5.38 | $5.63 | $5.63 | 2,516,972 |
| 2019-05-17 | $6.57 | $6.95 | $5.51 | $5.77 | $5.77 | 10,111,602 |
| 2019-05-16 | $8.42 | $8.45 | $6.91 | $6.98 | $6.98 | 8,181,431 |
| 2019-05-15 | $7.72 | $8.50 | $7.48 | $8.25 | $8.25 | 5,910,764 |
| 2019-05-14 | $8.01 | $8.15 | $7.44 | $7.70 | $7.70 | 4,444,043 |
| 2019-05-13 | $7.95 | $8.49 | $7.77 | $7.79 | $7.79 | 4,241,990 |
| 2019-05-10 | $9.45 | $9.45 | $7.52 | $8.29 | $8.29 | 5,236,158 |
| 2019-05-09 | $10.35 | $10.56 | $8.98 | $9.01 | $9.01 | 5,015,330 |
| 2019-05-08 | $11.20 | $11.38 | $10.55 | $10.73 | $10.73 | 3,211,224 |
| 2019-05-07 | $12.60 | $12.94 | $10.70 | $10.92 | $10.92 | 6,492,057 |
| 2019-05-06 | $12.29 | $12.95 | $12.20 | $12.61 | $12.61 | 2,903,769 |
| 2019-05-03 | $13.32 | $13.63 | $12.56 | $13.26 | $13.26 | 1,124,729 |
| 2019-05-02 | $13.66 | $13.94 | $12.95 | $13.16 | $13.16 | 831,531 |
| 2019-05-01 | $13.75 | $14.32 | $13.41 | $13.50 | $13.50 | 1,017,507 |
| 2019-04-30 | $15.56 | $15.67 | $13.58 | $13.64 | $13.64 | 5,823,597 |
| 2019-04-29 | $17.00 | $17.42 | $15.37 | $15.62 | $15.62 | 4,422,196 |
| 2019-04-26 | $14.53 | $17.45 | $14.39 | $16.76 | $16.76 | 6,530,852 |
| 2019-04-25 | $14.78 | $14.90 | $14.40 | $14.63 | $14.63 | 816,496 |
| 2019-04-24 | $15.38 | $15.38 | $14.80 | $14.93 | $14.93 | 425,170 |
| 2019-04-23 | $14.56 | $15.48 | $14.49 | $15.41 | $15.41 | 1,129,283 |
| 2019-04-22 | $15.40 | $16.28 | $14.25 | $14.50 | $14.50 | 4,634,097 |
| 2019-04-18 | $16.49 | $16.96 | $15.35 | $15.52 | $15.52 | 4,988,483 |
| 2019-04-17 | $22.50 | $22.70 | $15.55 | $15.93 | $15.93 | 7,531,872 |
| 2019-04-16 | $19.49 | $23.89 | $19.07 | $22.00 | $22.00 | 6,889,287 |
| 2019-04-15 | $17.44 | $19.38 | $17.10 | $19.21 | $19.21 | 2,710,454 |
| 2019-04-12 | $17.13 | $17.80 | $17.05 | $17.61 | $17.61 | 1,791,819 |
| 2019-04-11 | $15.20 | $17.09 | $15.20 | $17.00 | $17.00 | 2,081,945 |
| 2019-04-10 | $14.71 | $15.61 | $14.67 | $15.21 | $15.21 | 3,277,035 |
| 2019-04-09 | $14.70 | $15.16 | $14.25 | $14.75 | $14.75 | 1,976,165 |
| 2019-04-08 | $15.15 | $15.27 | $14.60 | $14.89 | $14.89 | 1,261,132 |
| 2019-04-05 | $15.31 | $15.69 | $14.82 | $15.30 | $15.30 | 1,617,114 |
| 2019-04-04 | $15.53 | $15.93 | $14.95 | $15.39 | $15.39 | 3,734,937 |
| 2019-04-03 | $15.02 | $16.60 | $14.56 | $15.34 | $15.34 | 3,727,886 |
| 2019-04-02 | $13.85 | $15.34 | $13.70 | $14.92 | $14.92 | 2,332,918 |
| 2019-04-01 | $13.34 | $14.20 | $12.80 | $14.00 | $14.00 | 5,325,538 |
| 2019-03-29 | $12.50 | $13.13 | $12.21 | $12.94 | $12.94 | 4,340,149 |
| 2019-03-28 | $13.06 | $13.41 | $12.12 | $12.26 | $12.26 | 2,085,303 |
| 2019-03-27 | $12.32 | $13.09 | $12.08 | $12.87 | $12.87 | 3,482,019 |
| 2019-03-26 | $11.38 | $12.68 | $11.38 | $12.05 | $12.05 | 5,739,558 |
| 2019-03-25 | $10.60 | $11.88 | $10.40 | $11.30 | $11.30 | 3,990,854 |
| 2019-03-22 | $10.24 | $11.37 | $10.11 | $10.82 | $10.82 | 4,108,197 |
| 2019-03-21 | $10.85 | $11.27 | $10.12 | $10.45 | $10.45 | 7,800,835 |
| 2019-03-20 | $8.11 | $11.29 | $8.07 | $10.92 | $10.92 | 21,973,468 |
UP Fintech Holding Ltd (TIGR) News Headlines
.jpg)
Tiger Brokers adopts DeepSeek model as Chinese brokerages, funds rush to embrace AI
None
reuters.com Feb. 18, 2025.jpg)
Tiger Brokers adopts DeepSeek model as Chinese brokerages, funds rush to embrace AI
None
reuters.com Feb. 18, 2025Recent UP Fintech Holding Ltd (TIGR) News
Similar Companies to UP Fintech Holding Ltd (TIGR) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |