Wheels Up Experience Inc - Class A (UP) Exchange: NYSE
Data as of May 8, 2024
$2.36 ($-0.23) -8.88%
Wheels Up Experience Inc - Class A - Daily Information
Click for more stock information on Wheels Up Experience Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $2.58 |
| Previous Close | $2.36 |
| High | $2.69 |
| Low | $2.27 |
| Adjusted Open | $2.58 |
| Previous Adjusted Close | $2.36 |
| Adjusted High | $2.69 |
| Adjusted Low | $2.27 |
About Wheels Up Experience Inc - Class A (UP)
Wheels Up Experience Inc (UP) is a consumer leisure and regional transportation provider. Founded in Wyoming and servicing customers in the Western United States, the company provides an affordable and unique experience of travel, adventure and hospitality. Wheels Up has grown rapidly since its inception, adding new deals and expanding its service area to meet consumer demand and to provide world-class service. Customers can have access to high-end hotel rooms, charter flights and recreational vehicles, without having to navigate the complexities of booking and navigating the travel industry. The company offers access to premium aircraft and in-depth safety protocols to ensure passengers have a safe and enjoyable travel experience. The service is uniquely tailored to each customer, and with an experienced and knowledgeable team of professionals, Wheels Up ensures they provide superior customer service that is above and beyond any other service in the market.
Invest in Wheels Up Experience Inc - Class A (UP)
Historical Stock Data for Wheels Up Experience Inc - Class A (UP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | $2.58 | $2.69 | $2.27 | $2.36 | $2.36 | 750,259 |
| 2024-05-06 | $2.38 | $2.60 | $2.36 | $2.59 | $2.59 | 467,292 |
| 2024-05-03 | $2.33 | $2.46 | $2.32 | $2.40 | $2.40 | 423,377 |
| 2024-05-02 | $2.23 | $2.33 | $2.12 | $2.32 | $2.32 | 427,897 |
| 2024-05-01 | $2.23 | $2.28 | $2.15 | $2.15 | $2.15 | 277,386 |
| 2024-04-30 | $2.30 | $2.34 | $2.20 | $2.24 | $2.24 | 350,617 |
| 2024-04-29 | $2.32 | $2.42 | $2.27 | $2.32 | $2.32 | 259,566 |
| 2024-04-26 | $2.32 | $2.41 | $2.27 | $2.30 | $2.30 | 378,534 |
| 2024-04-25 | $2.21 | $2.39 | $2.11 | $2.31 | $2.31 | 709,731 |
| 2024-04-24 | $2.41 | $2.42 | $2.25 | $2.25 | $2.25 | 326,201 |
| 2024-04-23 | $2.36 | $2.50 | $2.35 | $2.41 | $2.41 | 438,965 |
| 2024-04-22 | $2.49 | $2.49 | $2.25 | $2.32 | $2.32 | 733,453 |
| 2024-04-19 | $2.63 | $2.70 | $2.44 | $2.51 | $2.51 | 851,550 |
| 2024-04-18 | $2.75 | $2.75 | $2.58 | $2.66 | $2.66 | 513,576 |
| 2024-04-17 | $2.67 | $2.86 | $2.67 | $2.74 | $2.74 | 681,895 |
| 2024-04-16 | $2.64 | $2.72 | $2.57 | $2.65 | $2.65 | 324,280 |
| 2024-04-15 | $2.62 | $2.71 | $2.57 | $2.66 | $2.66 | 537,851 |
| 2024-04-12 | $2.86 | $2.86 | $2.65 | $2.66 | $2.66 | 517,508 |
| 2024-04-11 | $2.87 | $3.01 | $2.73 | $2.88 | $2.88 | 491,955 |
| 2024-04-10 | $2.77 | $2.87 | $2.69 | $2.85 | $2.85 | 466,287 |
| 2024-04-09 | $2.79 | $3.05 | $2.75 | $2.93 | $2.93 | 587,076 |
| 2024-04-08 | $2.66 | $2.77 | $2.64 | $2.72 | $2.72 | 262,915 |
| 2024-04-05 | $2.63 | $2.70 | $2.51 | $2.66 | $2.66 | 552,741 |
| 2024-04-04 | $2.72 | $2.93 | $2.61 | $2.65 | $2.65 | 731,598 |
| 2024-04-03 | $2.62 | $2.74 | $2.52 | $2.71 | $2.71 | 413,701 |
| 2024-04-02 | $2.82 | $2.82 | $2.53 | $2.62 | $2.62 | 601,202 |
| 2024-04-01 | $2.88 | $2.94 | $2.69 | $2.88 | $2.88 | 566,135 |
| 2024-03-28 | $3.01 | $3.11 | $2.84 | $2.87 | $2.87 | 393,959 |
| 2024-03-27 | $2.89 | $3.01 | $2.77 | $3.01 | $3.01 | 414,915 |
| 2024-03-26 | $3.06 | $3.06 | $2.85 | $2.88 | $2.88 | 389,227 |
| 2024-03-25 | $3.07 | $3.24 | $2.92 | $3.03 | $3.03 | 480,111 |
| 2024-03-22 | $3.13 | $3.25 | $3.00 | $3.09 | $3.09 | 737,137 |
| 2024-03-21 | $2.80 | $3.14 | $2.76 | $3.13 | $3.13 | 954,793 |
| 2024-03-20 | $2.65 | $2.77 | $2.61 | $2.76 | $2.76 | 774,407 |
| 2024-03-19 | $2.51 | $2.79 | $2.50 | $2.79 | $2.79 | 716,012 |
| 2024-03-18 | $2.61 | $2.63 | $2.39 | $2.56 | $2.56 | 654,123 |
| 2024-03-15 | $2.74 | $2.95 | $2.62 | $2.66 | $2.66 | 1,439,943 |
| 2024-03-14 | $2.54 | $2.75 | $2.53 | $2.72 | $2.72 | 774,010 |
| 2024-03-13 | $2.42 | $2.59 | $2.41 | $2.56 | $2.56 | 689,041 |
| 2024-03-12 | $2.39 | $2.49 | $2.29 | $2.46 | $2.46 | 640,683 |
| 2024-03-11 | $2.37 | $2.45 | $2.22 | $2.42 | $2.42 | 656,903 |
| 2024-03-08 | $2.42 | $2.51 | $2.40 | $2.42 | $2.42 | 627,540 |
| 2024-03-07 | $2.72 | $2.79 | $2.24 | $2.41 | $2.41 | 1,350,872 |
| 2024-03-06 | $2.70 | $2.77 | $2.62 | $2.75 | $2.75 | 779,651 |
| 2024-03-05 | $2.68 | $2.80 | $2.61 | $2.63 | $2.63 | 772,971 |
| 2024-03-04 | $2.93 | $2.94 | $2.69 | $2.72 | $2.72 | 691,541 |
| 2024-03-01 | $2.80 | $3.02 | $2.66 | $2.91 | $2.91 | 723,754 |
| 2024-02-29 | $2.85 | $2.91 | $2.73 | $2.80 | $2.80 | 501,952 |
| 2024-02-28 | $3.00 | $3.01 | $2.81 | $2.82 | $2.82 | 683,238 |
| 2024-02-27 | $3.14 | $3.17 | $2.94 | $3.03 | $3.03 | 702,272 |
| 2024-02-26 | $2.98 | $3.09 | $2.91 | $3.07 | $3.07 | 564,306 |
| 2024-02-23 | $3.01 | $3.10 | $2.77 | $3.00 | $3.00 | 683,599 |
| 2024-02-22 | $3.21 | $3.22 | $3.00 | $3.01 | $3.01 | 441,751 |
| 2024-02-21 | $3.34 | $3.40 | $3.03 | $3.16 | $3.16 | 964,176 |
| 2024-02-20 | $3.40 | $3.51 | $3.30 | $3.38 | $3.38 | 480,819 |
| 2024-02-16 | $3.38 | $3.62 | $3.29 | $3.42 | $3.42 | 718,413 |
| 2024-02-15 | $3.23 | $3.44 | $3.23 | $3.38 | $3.38 | 577,986 |
| 2024-02-14 | $3.58 | $3.64 | $3.11 | $3.21 | $3.21 | 1,044,952 |
| 2024-02-13 | $3.61 | $3.73 | $3.41 | $3.51 | $3.51 | 822,218 |
| 2024-02-12 | $3.52 | $3.96 | $3.48 | $3.85 | $3.85 | 716,502 |
| 2024-02-09 | $3.43 | $3.54 | $3.32 | $3.53 | $3.53 | 729,544 |
| 2024-02-08 | $3.45 | $3.59 | $3.37 | $3.43 | $3.43 | 729,985 |
| 2024-02-07 | $3.49 | $3.60 | $3.30 | $3.36 | $3.36 | 664,441 |
| 2024-02-06 | $3.33 | $3.65 | $3.33 | $3.49 | $3.49 | 841,933 |
| 2024-02-05 | $3.31 | $3.58 | $3.25 | $3.35 | $3.35 | 784,831 |
| 2024-02-02 | $3.46 | $3.46 | $3.27 | $3.38 | $3.38 | 541,363 |
| 2024-02-01 | $3.31 | $3.61 | $3.31 | $3.41 | $3.41 | 661,714 |
| 2024-01-31 | $3.19 | $3.51 | $3.19 | $3.31 | $3.31 | 625,327 |
| 2024-01-30 | $3.33 | $3.42 | $3.20 | $3.27 | $3.27 | 398,663 |
| 2024-01-29 | $3.08 | $3.48 | $3.05 | $3.38 | $3.38 | 1,054,744 |
| 2024-01-26 | $3.20 | $3.26 | $3.02 | $3.10 | $3.10 | 688,850 |
| 2024-01-25 | $3.51 | $3.57 | $3.10 | $3.12 | $3.12 | 955,317 |
| 2024-01-24 | $3.76 | $3.97 | $3.39 | $3.40 | $3.40 | 676,121 |
| 2024-01-23 | $3.56 | $4.15 | $3.56 | $3.77 | $3.77 | 1,317,110 |
| 2024-01-22 | $3.33 | $3.69 | $3.21 | $3.52 | $3.52 | 850,198 |
| 2024-01-19 | $3.69 | $3.69 | $3.07 | $3.33 | $3.33 | 1,318,193 |
| 2024-01-18 | $3.65 | $3.78 | $3.25 | $3.65 | $3.65 | 863,727 |
| 2024-01-17 | $3.69 | $3.97 | $3.54 | $3.62 | $3.62 | 820,425 |
| 2024-01-16 | $4.18 | $4.31 | $3.53 | $3.91 | $3.91 | 1,834,947 |
| 2024-01-12 | $4.38 | $4.76 | $3.94 | $4.14 | $4.14 | 1,210,098 |
| 2024-01-11 | $4.26 | $4.54 | $4.22 | $4.38 | $4.38 | 1,000,848 |
| 2024-01-10 | $4.76 | $4.77 | $4.11 | $4.25 | $4.25 | 1,373,548 |
| 2024-01-09 | $4.37 | $4.94 | $4.14 | $4.81 | $4.81 | 1,397,559 |
| 2024-01-08 | $4.85 | $5.10 | $4.21 | $4.25 | $4.25 | 2,143,729 |
| 2024-01-05 | $4.16 | $5.04 | $4.01 | $4.93 | $4.93 | 1,980,687 |
| 2024-01-04 | $4.20 | $4.38 | $3.72 | $4.20 | $4.20 | 1,574,588 |
| 2024-01-03 | $3.64 | $4.24 | $3.46 | $4.15 | $4.15 | 1,728,593 |
| 2024-01-02 | $3.52 | $4.13 | $3.44 | $3.86 | $3.86 | 2,578,292 |
| 2023-12-29 | $3.90 | $3.97 | $3.39 | $3.43 | $3.43 | 2,472,431 |
| 2023-12-28 | $5.83 | $5.87 | $3.76 | $4.02 | $4.02 | 7,947,316 |
| 2023-12-27 | $4.25 | $6.08 | $3.81 | $5.74 | $5.74 | 8,779,631 |
| 2023-12-26 | $3.19 | $4.44 | $3.09 | $4.20 | $4.20 | 4,536,604 |
| 2023-12-22 | $2.88 | $3.39 | $2.76 | $3.17 | $3.17 | 2,588,785 |
| 2023-12-21 | $2.30 | $2.81 | $2.16 | $2.75 | $2.75 | 1,349,174 |
| 2023-12-20 | $2.22 | $2.44 | $2.06 | $2.24 | $2.24 | 1,664,620 |
| 2023-12-19 | $1.94 | $2.20 | $1.85 | $2.19 | $2.19 | 1,559,808 |
| 2023-12-18 | $1.76 | $1.87 | $1.67 | $1.87 | $1.87 | 1,722,683 |
| 2023-12-15 | $1.89 | $1.92 | $1.74 | $1.76 | $1.76 | 999,019 |
| 2023-12-14 | $1.65 | $1.91 | $1.62 | $1.89 | $1.89 | 2,034,591 |
| 2023-12-13 | $1.54 | $1.67 | $1.40 | $1.66 | $1.66 | 1,996,227 |
| 2023-12-12 | $1.71 | $1.76 | $1.53 | $1.55 | $1.55 | 589,621 |
| 2023-12-11 | $1.82 | $1.85 | $1.70 | $1.74 | $1.74 | 546,821 |
| 2023-12-08 | $1.92 | $1.92 | $1.80 | $1.86 | $1.86 | 292,370 |
| 2023-12-07 | $1.96 | $1.96 | $1.82 | $1.83 | $1.83 | 344,280 |
| 2023-12-06 | $1.97 | $1.98 | $1.84 | $1.93 | $1.93 | 513,553 |
| 2023-12-05 | $2.19 | $2.21 | $1.88 | $1.90 | $1.90 | 745,654 |
| 2023-12-04 | $2.33 | $2.36 | $2.11 | $2.12 | $2.12 | 863,062 |
| 2023-12-01 | $2.34 | $2.45 | $2.23 | $2.44 | $2.44 | 850,396 |
| 2023-11-30 | $2.16 | $2.42 | $2.05 | $2.31 | $2.31 | 735,592 |
| 2023-11-29 | $2.38 | $2.58 | $1.96 | $2.15 | $2.15 | 1,509,162 |
| 2023-11-28 | $2.10 | $2.35 | $2.03 | $2.33 | $2.33 | 828,532 |
| 2023-11-27 | $2.52 | $2.70 | $1.95 | $2.11 | $2.11 | 1,449,886 |
| 2023-11-24 | $2.12 | $2.49 | $2.12 | $2.49 | $2.49 | 689,682 |
| 2023-11-22 | $1.83 | $2.25 | $1.75 | $2.14 | $2.14 | 1,085,355 |
| 2023-11-21 | $1.85 | $1.85 | $1.56 | $1.74 | $1.74 | 240,032 |
| 2023-11-20 | $1.65 | $1.87 | $1.62 | $1.82 | $1.82 | 610,952 |
| 2023-11-17 | $1.45 | $1.65 | $1.42 | $1.65 | $1.65 | 546,338 |
| 2023-11-16 | $1.42 | $1.42 | $1.32 | $1.40 | $1.40 | 139,615 |
| 2023-11-15 | $1.30 | $1.39 | $1.28 | $1.39 | $1.39 | 291,593 |
| 2023-11-14 | $1.25 | $1.39 | $1.21 | $1.25 | $1.25 | 426,049 |
| 2023-11-13 | $1.40 | $1.40 | $1.15 | $1.21 | $1.21 | 384,544 |
| 2023-11-10 | $1.30 | $1.34 | $1.23 | $1.26 | $1.26 | 251,025 |
| 2023-11-09 | $1.30 | $1.60 | $1.25 | $1.32 | $1.32 | 589,946 |
| 2023-11-08 | $1.45 | $1.45 | $1.33 | $1.40 | $1.40 | 247,649 |
| 2023-11-07 | $1.33 | $1.45 | $1.33 | $1.40 | $1.40 | 297,063 |
| 2023-11-06 | $1.52 | $1.54 | $1.32 | $1.36 | $1.36 | 240,752 |
| 2023-11-03 | $1.57 | $1.60 | $1.43 | $1.44 | $1.44 | 394,141 |
| 2023-11-02 | $1.38 | $1.48 | $1.36 | $1.47 | $1.47 | 355,467 |
| 2023-11-01 | $1.36 | $1.43 | $1.26 | $1.35 | $1.35 | 395,681 |
| 2023-10-31 | $1.38 | $1.44 | $1.32 | $1.41 | $1.41 | 224,727 |
| 2023-10-30 | $1.45 | $1.45 | $1.25 | $1.35 | $1.35 | 258,611 |
| 2023-10-27 | $1.46 | $1.48 | $1.31 | $1.40 | $1.40 | 302,198 |
| 2023-10-26 | $1.30 | $1.35 | $1.22 | $1.31 | $1.31 | 253,348 |
| 2023-10-25 | $1.40 | $1.43 | $1.29 | $1.32 | $1.32 | 285,866 |
| 2023-10-24 | $1.57 | $1.57 | $1.41 | $1.43 | $1.43 | 237,177 |
| 2023-10-23 | $1.50 | $1.57 | $1.40 | $1.43 | $1.43 | 267,332 |
| 2023-10-20 | $1.50 | $1.58 | $1.50 | $1.51 | $1.51 | 201,293 |
| 2023-10-19 | $1.60 | $1.65 | $1.51 | $1.52 | $1.52 | 320,465 |
| 2023-10-18 | $1.73 | $1.73 | $1.60 | $1.62 | $1.62 | 294,816 |
| 2023-10-17 | $1.71 | $1.83 | $1.68 | $1.71 | $1.71 | 298,852 |
| 2023-10-16 | $1.63 | $1.83 | $1.58 | $1.79 | $1.79 | 531,063 |
| 2023-10-13 | $1.67 | $1.71 | $1.55 | $1.58 | $1.58 | 277,852 |
| 2023-10-12 | $1.86 | $1.87 | $1.63 | $1.67 | $1.67 | 298,731 |
| 2023-10-11 | $1.94 | $1.98 | $1.78 | $1.81 | $1.81 | 288,204 |
| 2023-10-10 | $1.78 | $2.03 | $1.77 | $1.96 | $1.96 | 303,294 |
| 2023-10-09 | $1.78 | $1.82 | $1.71 | $1.82 | $1.82 | 219,245 |
| 2023-10-06 | $1.96 | $1.96 | $1.82 | $1.84 | $1.84 | 281,904 |
| 2023-10-05 | $2.04 | $2.05 | $1.73 | $1.95 | $1.95 | 1,148,680 |
| 2023-10-04 | $2.10 | $2.14 | $2.00 | $2.03 | $2.03 | 395,315 |
| 2023-10-03 | $2.11 | $2.36 | $2.03 | $2.06 | $2.06 | 728,964 |
| 2023-10-02 | $2.05 | $2.16 | $2.00 | $2.11 | $2.11 | 540,357 |
| 2023-09-29 | $2.19 | $2.37 | $2.04 | $2.07 | $2.07 | 518,307 |
| 2023-09-28 | $2.25 | $2.30 | $2.13 | $2.14 | $2.14 | 349,648 |
| 2023-09-27 | $2.08 | $2.71 | $2.02 | $2.24 | $2.24 | 1,166,606 |
| 2023-09-26 | $2.37 | $2.45 | $2.05 | $2.10 | $2.10 | 559,775 |
| 2023-09-25 | $2.37 | $2.47 | $2.27 | $2.41 | $2.41 | 319,807 |
| 2023-09-22 | $2.75 | $2.78 | $2.33 | $2.39 | $2.39 | 625,197 |
| 2023-09-21 | $2.72 | $2.77 | $2.51 | $2.62 | $2.62 | 460,636 |
| 2023-09-20 | $2.84 | $2.87 | $2.55 | $2.72 | $2.72 | 514,327 |
| 2023-09-19 | $3.01 | $3.01 | $2.82 | $2.82 | $2.82 | 405,522 |
| 2023-09-18 | $3.13 | $3.19 | $2.80 | $3.04 | $3.04 | 966,420 |
| 2023-09-15 | $3.28 | $3.58 | $3.00 | $3.16 | $3.16 | 1,331,730 |
| 2023-09-14 | $2.61 | $3.32 | $2.33 | $3.21 | $3.21 | 2,133,861 |
| 2023-09-13 | $3.94 | $3.94 | $2.62 | $2.66 | $2.66 | 2,549,105 |
| 2023-09-12 | $3.00 | $4.25 | $2.81 | $3.96 | $3.96 | 3,118,051 |
| 2023-09-11 | $2.73 | $3.02 | $2.54 | $2.90 | $2.90 | 1,211,297 |
| 2023-09-08 | $2.38 | $2.68 | $2.35 | $2.65 | $2.65 | 1,017,717 |
| 2023-09-07 | $2.20 | $2.40 | $1.96 | $2.37 | $2.37 | 633,156 |
| 2023-09-06 | $2.62 | $2.78 | $2.14 | $2.21 | $2.21 | 1,296,228 |
| 2023-09-05 | $1.99 | $2.59 | $1.99 | $2.56 | $2.56 | 1,826,974 |
| 2023-09-01 | $1.90 | $2.16 | $1.90 | $2.00 | $2.00 | 1,411,912 |
| 2023-08-31 | $1.78 | $1.98 | $1.73 | $1.92 | $1.92 | 722,343 |
| 2023-08-30 | $1.52 | $1.82 | $1.49 | $1.77 | $1.77 | 841,092 |
| 2023-08-29 | $1.38 | $1.58 | $1.37 | $1.53 | $1.53 | 718,067 |
| 2023-08-28 | $1.34 | $1.38 | $1.30 | $1.35 | $1.35 | 237,292 |
| 2023-08-25 | $1.15 | $1.40 | $1.15 | $1.34 | $1.34 | 747,111 |
| 2023-08-24 | $1.41 | $1.48 | $1.13 | $1.14 | $1.14 | 859,593 |
| 2023-08-23 | $1.44 | $1.50 | $1.37 | $1.48 | $1.48 | 660,824 |
| 2023-08-22 | $1.49 | $1.58 | $1.37 | $1.42 | $1.42 | 784,709 |
| 2023-08-21 | $1.36 | $1.49 | $1.28 | $1.46 | $1.46 | 1,168,593 |
| 2023-08-18 | $1.34 | $1.35 | $1.27 | $1.33 | $1.33 | 1,102,646 |
| 2023-08-17 | $1.67 | $1.68 | $1.40 | $1.45 | $1.45 | 2,033,388 |
| 2023-08-16 | $1.63 | $2.06 | $1.53 | $1.74 | $1.74 | 16,184,060 |
| 2023-08-15 | $2.00 | $2.00 | $1.11 | $1.51 | $1.51 | 5,242,115 |
| 2023-08-14 | $1.17 | $1.42 | $1.14 | $1.42 | $1.42 | 1,679,115 |
| 2023-08-11 | $1.27 | $1.29 | $1.03 | $1.12 | $1.12 | 1,361,661 |
| 2023-08-10 | $1.51 | $1.60 | $1.23 | $1.31 | $1.31 | 1,806,532 |
| 2023-08-09 | $2.63 | $2.63 | $1.25 | $1.56 | $1.56 | 5,740,608 |
| 2023-08-08 | $2.09 | $2.44 | $2.02 | $2.40 | $2.40 | 1,251,337 |
| 2023-08-07 | $2.21 | $2.24 | $2.04 | $2.12 | $2.12 | 428,921 |
| 2023-08-04 | $2.37 | $2.42 | $2.12 | $2.21 | $2.21 | 782,025 |
| 2023-08-03 | $2.38 | $2.43 | $2.20 | $2.36 | $2.36 | 717,604 |
| 2023-08-02 | $2.24 | $2.69 | $2.00 | $2.41 | $2.41 | 2,321,958 |
| 2023-08-01 | $2.32 | $2.35 | $2.13 | $2.31 | $2.31 | 571,114 |
| 2023-07-31 | $2.25 | $2.48 | $2.25 | $2.37 | $2.37 | 1,105,724 |
| 2023-07-28 | $2.07 | $2.26 | $1.90 | $2.25 | $2.25 | 968,290 |
| 2023-07-27 | $2.20 | $2.32 | $2.01 | $2.05 | $2.05 | 837,223 |
| 2023-07-26 | $2.13 | $2.26 | $2.10 | $2.19 | $2.19 | 388,356 |
| 2023-07-25 | $2.21 | $2.28 | $2.11 | $2.13 | $2.13 | 367,499 |
| 2023-07-24 | $2.31 | $2.31 | $2.03 | $2.24 | $2.24 | 972,007 |
| 2023-07-21 | $2.10 | $2.42 | $1.99 | $2.31 | $2.31 | 1,543,195 |
| 2023-07-20 | $2.23 | $2.33 | $1.93 | $2.15 | $2.15 | 3,398,613 |
| 2023-07-19 | $2.06 | $2.77 | $2.04 | $2.18 | $2.18 | 3,843,455 |
| 2023-07-18 | $1.68 | $2.16 | $1.64 | $2.04 | $2.04 | 1,788,680 |
| 2023-07-17 | $1.65 | $1.79 | $1.63 | $1.67 | $1.67 | 940,115 |
| 2023-07-14 | $1.58 | $1.70 | $1.52 | $1.55 | $1.55 | 476,727 |
| 2023-07-13 | $1.47 | $1.83 | $1.46 | $1.59 | $1.59 | 1,257,535 |
| 2023-07-12 | $1.47 | $1.49 | $1.34 | $1.46 | $1.46 | 750,279 |
| 2023-07-11 | $1.35 | $1.49 | $1.30 | $1.44 | $1.44 | 1,041,683 |
| 2023-07-10 | $1.20 | $1.38 | $1.17 | $1.34 | $1.34 | 938,231 |
| 2023-07-07 | $1.28 | $1.28 | $1.16 | $1.20 | $1.20 | 520,816 |
| 2023-07-06 | $1.39 | $1.39 | $1.14 | $1.29 | $1.29 | 860,275 |
| 2023-07-05 | $1.22 | $1.32 | $1.14 | $1.31 | $1.31 | 642,625 |
| 2023-07-03 | $1.21 | $1.23 | $1.16 | $1.23 | $1.23 | 224,695 |
| 2023-06-30 | $1.24 | $1.24 | $1.10 | $1.17 | $1.17 | 624,114 |
| 2023-06-29 | $1.09 | $1.21 | $1.05 | $1.20 | $1.20 | 677,391 |
| 2023-06-28 | $1.01 | $1.17 | $1.00 | $1.08 | $1.08 | 890,334 |
| 2023-06-27 | $1.06 | $1.11 | $0.98 | $1.01 | $1.01 | 1,074,090 |
| 2023-06-26 | $1.20 | $1.23 | $1.05 | $1.09 | $1.09 | 1,531,666 |
| 2023-06-23 | $1.23 | $1.24 | $1.01 | $1.13 | $1.13 | 4,907,815 |
| 2023-06-22 | $3.13 | $3.19 | $1.10 | $1.24 | $1.24 | 7,747,137 |
| 2023-06-21 | $3.07 | $3.18 | $2.95 | $3.13 | $3.13 | 427,067 |
| 2023-06-20 | $3.18 | $3.19 | $2.99 | $3.16 | $3.16 | 439,867 |
| 2023-06-16 | $3.65 | $3.66 | $3.00 | $3.12 | $3.12 | 585,468 |
| 2023-06-15 | $2.98 | $4.13 | $2.93 | $3.53 | $3.53 | 1,520,786 |
| 2023-06-14 | $2.79 | $2.95 | $2.65 | $2.93 | $2.93 | 442,662 |
| 2023-06-13 | $2.60 | $2.84 | $2.55 | $2.77 | $2.77 | 371,562 |
| 2023-06-12 | $2.55 | $2.63 | $2.48 | $2.61 | $2.61 | 439,502 |
| 2023-06-09 | $2.86 | $2.86 | $2.48 | $2.51 | $2.51 | 434,530 |
| 2023-06-08 | $2.78 | $3.20 | $2.62 | $3.00 | $3.00 | 431,638 |
| 2023-06-07 | $0.30 | $0.32 | $0.28 | $0.28 | $2.83 | 258,841 |
| 2023-06-06 | $0.25 | $0.31 | $0.24 | $0.28 | $2.84 | 485,629 |
| 2023-06-05 | $0.24 | $0.25 | $0.24 | $0.25 | $2.45 | 188,799 |
| 2023-06-02 | $0.27 | $0.27 | $0.23 | $0.24 | $2.38 | 348,752 |
| 2023-06-01 | $0.29 | $0.30 | $0.26 | $0.27 | $2.66 | 247,422 |
| 2023-05-31 | $0.30 | $0.30 | $0.28 | $0.29 | $2.89 | 126,421 |
| 2023-05-30 | $0.33 | $0.33 | $0.29 | $0.30 | $2.95 | 209,120 |
| 2023-05-26 | $0.31 | $0.32 | $0.29 | $0.31 | $3.13 | 253,505 |
| 2023-05-25 | $0.33 | $0.35 | $0.30 | $0.30 | $3.03 | 84,259 |
| 2023-05-24 | $0.37 | $0.37 | $0.32 | $0.33 | $3.32 | 116,843 |
| 2023-05-23 | $0.34 | $0.38 | $0.32 | $0.36 | $3.64 | 172,974 |
| 2023-05-22 | $0.32 | $0.36 | $0.31 | $0.36 | $3.56 | 212,936 |
| 2023-05-19 | $0.32 | $0.33 | $0.30 | $0.32 | $3.15 | 195,983 |
| 2023-05-18 | $0.33 | $0.34 | $0.30 | $0.31 | $3.12 | 235,369 |
| 2023-05-17 | $0.30 | $0.35 | $0.29 | $0.33 | $3.28 | 303,809 |
| 2023-05-16 | $0.31 | $0.31 | $0.27 | $0.29 | $2.92 | 236,827 |
| 2023-05-15 | $0.28 | $0.33 | $0.26 | $0.30 | $3.04 | 277,171 |
| 2023-05-12 | $0.27 | $0.29 | $0.25 | $0.28 | $0.28 | 3,452,409 |
| 2023-05-11 | $0.33 | $0.34 | $0.25 | $0.27 | $0.27 | 5,593,085 |
| 2023-05-10 | $0.41 | $0.41 | $0.31 | $0.32 | $0.32 | 4,820,682 |
| 2023-05-09 | $0.51 | $0.52 | $0.38 | $0.39 | $0.39 | 5,738,224 |
| 2023-05-08 | $0.49 | $0.53 | $0.46 | $0.49 | $0.49 | 867,901 |
| 2023-05-05 | $0.49 | $0.52 | $0.44 | $0.48 | $0.48 | 1,378,014 |
| 2023-05-04 | $0.48 | $0.48 | $0.45 | $0.45 | $0.45 | 620,071 |
| 2023-05-03 | $0.47 | $0.50 | $0.45 | $0.48 | $0.48 | 1,042,558 |
| 2023-05-02 | $0.44 | $0.48 | $0.43 | $0.47 | $0.47 | 845,601 |
| 2023-05-01 | $0.44 | $0.47 | $0.43 | $0.44 | $0.44 | 1,055,629 |
| 2023-04-28 | $0.49 | $0.50 | $0.45 | $0.46 | $0.46 | 1,532,579 |
| 2023-04-27 | $0.46 | $0.49 | $0.43 | $0.49 | $0.49 | 942,786 |
| 2023-04-26 | $0.46 | $0.47 | $0.44 | $0.45 | $0.45 | 950,852 |
| 2023-04-25 | $0.46 | $0.48 | $0.43 | $0.46 | $0.46 | 1,084,785 |
| 2023-04-24 | $0.47 | $0.49 | $0.44 | $0.47 | $0.47 | 1,467,933 |
| 2023-04-21 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 1,115,586 |
| 2023-04-20 | $0.48 | $0.50 | $0.47 | $0.48 | $0.48 | 1,167,126 |
| 2023-04-19 | $0.53 | $0.53 | $0.47 | $0.49 | $0.49 | 2,138,807 |
| 2023-04-18 | $0.52 | $0.55 | $0.50 | $0.54 | $0.54 | 1,289,058 |
| 2023-04-17 | $0.55 | $0.55 | $0.48 | $0.52 | $0.52 | 2,092,222 |
| 2023-04-14 | $0.51 | $0.55 | $0.49 | $0.51 | $0.51 | 1,776,945 |
| 2023-04-13 | $0.43 | $0.56 | $0.42 | $0.53 | $0.53 | 4,837,922 |
| 2023-04-12 | $0.42 | $0.44 | $0.37 | $0.42 | $0.42 | 4,735,967 |
| 2023-04-11 | $0.46 | $0.47 | $0.42 | $0.42 | $0.42 | 3,760,153 |
| 2023-04-10 | $0.53 | $0.53 | $0.45 | $0.45 | $0.45 | 4,376,839 |
| 2023-04-06 | $0.49 | $0.54 | $0.49 | $0.50 | $0.50 | 2,806,896 |
| 2023-04-05 | $0.55 | $0.57 | $0.47 | $0.49 | $0.49 | 3,190,972 |
| 2023-04-04 | $0.56 | $0.62 | $0.55 | $0.55 | $0.55 | 3,006,456 |
| 2023-04-03 | $0.67 | $0.67 | $0.55 | $0.56 | $0.56 | 2,913,677 |
| 2023-03-31 | $0.66 | $0.67 | $0.63 | $0.63 | $0.63 | 1,741,568 |
| 2023-03-30 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 961,296 |
| 2023-03-29 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 1,144,649 |
| 2023-03-28 | $0.71 | $0.71 | $0.66 | $0.67 | $0.67 | 1,986,198 |
| 2023-03-27 | $0.68 | $0.72 | $0.65 | $0.68 | $0.68 | 1,501,873 |
| 2023-03-24 | $0.70 | $0.70 | $0.65 | $0.65 | $0.65 | 1,391,114 |
| 2023-03-23 | $0.73 | $0.74 | $0.66 | $0.68 | $0.68 | 1,868,593 |
| 2023-03-22 | $0.79 | $0.80 | $0.70 | $0.70 | $0.70 | 1,829,769 |
| 2023-03-21 | $0.81 | $0.84 | $0.76 | $0.76 | $0.76 | 1,147,961 |
| 2023-03-20 | $0.87 | $0.89 | $0.79 | $0.80 | $0.80 | 1,123,161 |
| 2023-03-17 | $0.89 | $0.90 | $0.81 | $0.82 | $0.82 | 3,054,055 |
| 2023-03-16 | $0.86 | $0.91 | $0.85 | $0.89 | $0.89 | 1,222,354 |
| 2023-03-15 | $0.92 | $0.94 | $0.86 | $0.87 | $0.87 | 1,398,447 |
| 2023-03-14 | $1.00 | $1.02 | $0.92 | $0.92 | $0.92 | 2,009,299 |
| 2023-03-13 | $1.00 | $1.01 | $0.76 | $0.96 | $0.96 | 3,759,653 |
| 2023-03-10 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 1,608,638 |
| 2023-03-09 | $1.13 | $1.16 | $1.00 | $1.03 | $1.03 | 2,617,153 |
| 2023-03-08 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 563,397 |
| 2023-03-07 | $1.12 | $1.20 | $1.12 | $1.16 | $1.16 | 743,948 |
| 2023-03-06 | $1.15 | $1.21 | $1.11 | $1.12 | $1.12 | 1,312,235 |
| 2023-03-03 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 779,959 |
| 2023-03-02 | $1.10 | $1.12 | $1.10 | $1.12 | $1.12 | 503,913 |
| 2023-03-01 | $1.11 | $1.14 | $1.10 | $1.12 | $1.12 | 704,039 |
| 2023-02-28 | $1.10 | $1.14 | $1.10 | $1.11 | $1.11 | 701,045 |
| 2023-02-27 | $1.11 | $1.13 | $1.11 | $1.11 | $1.11 | 994,555 |
| 2023-02-24 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 749,562 |
| 2023-02-23 | $1.13 | $1.15 | $1.11 | $1.13 | $1.13 | 650,822 |
| 2023-02-22 | $1.12 | $1.15 | $1.10 | $1.12 | $1.12 | 993,736 |
| 2023-02-21 | $1.12 | $1.15 | $1.10 | $1.10 | $1.10 | 1,131,007 |
| 2023-02-17 | $1.16 | $1.16 | $1.10 | $1.13 | $1.13 | 1,852,953 |
| 2023-02-16 | $1.16 | $1.23 | $1.13 | $1.14 | $1.14 | 959,081 |
| 2023-02-15 | $1.12 | $1.18 | $1.12 | $1.18 | $1.18 | 1,441,687 |
| 2023-02-14 | $1.12 | $1.16 | $1.10 | $1.13 | $1.13 | 1,265,338 |
| 2023-02-13 | $1.14 | $1.16 | $1.11 | $1.14 | $1.14 | 1,031,056 |
| 2023-02-10 | $1.21 | $1.23 | $1.13 | $1.14 | $1.14 | 1,652,938 |
| 2023-02-09 | $1.30 | $1.31 | $1.21 | $1.21 | $1.21 | 623,990 |
| 2023-02-08 | $1.28 | $1.32 | $1.27 | $1.28 | $1.28 | 601,013 |
| 2023-02-07 | $1.33 | $1.33 | $1.25 | $1.30 | $1.30 | 763,709 |
| 2023-02-06 | $1.37 | $1.40 | $1.30 | $1.31 | $1.31 | 834,266 |
| 2023-02-03 | $1.37 | $1.46 | $1.34 | $1.36 | $1.36 | 1,222,961 |
| 2023-02-02 | $1.28 | $1.40 | $1.27 | $1.39 | $1.39 | 1,683,039 |
| 2023-02-01 | $1.23 | $1.29 | $1.20 | $1.26 | $1.26 | 955,609 |
| 2023-01-31 | $1.22 | $1.26 | $1.19 | $1.23 | $1.23 | 1,017,424 |
| 2023-01-30 | $1.30 | $1.30 | $1.20 | $1.21 | $1.21 | 1,238,568 |
| 2023-01-27 | $1.22 | $1.37 | $1.22 | $1.32 | $1.32 | 1,124,831 |
| 2023-01-26 | $1.25 | $1.29 | $1.18 | $1.21 | $1.21 | 1,359,283 |
| 2023-01-25 | $1.25 | $1.28 | $1.17 | $1.23 | $1.23 | 1,672,119 |
| 2023-01-24 | $1.36 | $1.38 | $1.25 | $1.27 | $1.27 | 740,833 |
| 2023-01-23 | $1.33 | $1.40 | $1.33 | $1.38 | $1.38 | 1,960,330 |
| 2023-01-20 | $1.27 | $1.33 | $1.24 | $1.33 | $1.33 | 1,512,057 |
| 2023-01-19 | $1.29 | $1.30 | $1.25 | $1.27 | $1.27 | 1,588,735 |
| 2023-01-18 | $1.40 | $1.47 | $1.28 | $1.30 | $1.30 | 2,563,004 |
| 2023-01-17 | $1.48 | $1.48 | $1.39 | $1.45 | $1.45 | 1,067,503 |
| 2023-01-13 | $1.45 | $1.50 | $1.42 | $1.47 | $1.47 | 853,669 |
| 2023-01-12 | $1.53 | $1.54 | $1.41 | $1.48 | $1.48 | 1,490,265 |
| 2023-01-11 | $1.42 | $1.57 | $1.36 | $1.50 | $1.50 | 2,896,888 |
| 2023-01-10 | $1.40 | $1.41 | $1.31 | $1.40 | $1.40 | 1,412,344 |
| 2023-01-09 | $1.23 | $1.41 | $1.21 | $1.39 | $1.39 | 2,482,275 |
| 2023-01-06 | $1.17 | $1.25 | $1.09 | $1.18 | $1.18 | 1,708,320 |
| 2023-01-05 | $1.11 | $1.14 | $1.08 | $1.12 | $1.12 | 1,483,454 |
| 2023-01-04 | $1.06 | $1.16 | $1.06 | $1.12 | $1.12 | 2,074,984 |
| 2023-01-03 | $1.05 | $1.12 | $1.01 | $1.05 | $1.05 | 2,160,245 |
| 2022-12-30 | $1.00 | $1.04 | $0.98 | $1.03 | $1.03 | 4,376,882 |
| 2022-12-29 | $1.00 | $1.10 | $0.98 | $1.02 | $1.02 | 3,021,162 |
| 2022-12-28 | $1.01 | $1.08 | $0.98 | $0.98 | $0.98 | 3,189,053 |
| 2022-12-27 | $1.00 | $1.03 | $0.98 | $1.01 | $1.01 | 3,031,565 |
| 2022-12-23 | $1.03 | $1.05 | $1.00 | $1.00 | $1.00 | 1,097,436 |
| 2022-12-22 | $1.05 | $1.06 | $1.00 | $1.04 | $1.04 | 2,074,138 |
| 2022-12-21 | $1.10 | $1.10 | $1.02 | $1.06 | $1.06 | 2,420,445 |
| 2022-12-20 | $1.06 | $1.12 | $1.04 | $1.08 | $1.08 | 2,062,908 |
| 2022-12-19 | $1.12 | $1.14 | $1.03 | $1.04 | $1.04 | 1,170,198 |
| 2022-12-16 | $1.16 | $1.18 | $1.08 | $1.12 | $1.12 | 5,146,853 |
| 2022-12-15 | $1.15 | $1.17 | $1.01 | $1.11 | $1.11 | 2,248,130 |
| 2022-12-14 | $1.07 | $1.20 | $1.04 | $1.14 | $1.14 | 2,019,485 |
| 2022-12-13 | $1.15 | $1.17 | $1.05 | $1.06 | $1.06 | 1,393,892 |
| 2022-12-12 | $1.04 | $1.14 | $1.02 | $1.11 | $1.11 | 1,429,384 |
| 2022-12-09 | $1.07 | $1.12 | $1.03 | $1.03 | $1.03 | 964,915 |
| 2022-12-08 | $1.04 | $1.10 | $1.03 | $1.08 | $1.08 | 1,413,683 |
| 2022-12-07 | $1.18 | $1.19 | $1.06 | $1.08 | $1.08 | 1,404,913 |
| 2022-12-06 | $1.26 | $1.26 | $1.17 | $1.18 | $1.18 | 898,544 |
| 2022-12-05 | $1.29 | $1.35 | $1.22 | $1.23 | $1.23 | 1,332,501 |
| 2022-12-02 | $1.24 | $1.34 | $1.22 | $1.33 | $1.33 | 1,073,111 |
| 2022-12-01 | $1.30 | $1.33 | $1.25 | $1.27 | $1.27 | 1,092,114 |
| 2022-11-30 | $1.24 | $1.30 | $1.21 | $1.28 | $1.28 | 2,201,030 |
| 2022-11-29 | $1.25 | $1.29 | $1.23 | $1.23 | $1.23 | 870,861 |
| 2022-11-28 | $1.30 | $1.35 | $1.23 | $1.26 | $1.26 | 1,187,952 |
| 2022-11-25 | $1.29 | $1.29 | $1.26 | $1.29 | $1.29 | 505,539 |
| 2022-11-23 | $1.23 | $1.30 | $1.22 | $1.27 | $1.27 | 715,642 |
| 2022-11-22 | $1.38 | $1.38 | $1.24 | $1.26 | $1.26 | 689,600 |
| 2022-11-21 | $1.35 | $1.40 | $1.26 | $1.35 | $1.35 | 1,392,339 |
| 2022-11-18 | $1.45 | $1.52 | $1.37 | $1.39 | $1.39 | 820,342 |
| 2022-11-17 | $1.38 | $1.45 | $1.35 | $1.45 | $1.45 | 743,457 |
| 2022-11-16 | $1.52 | $1.52 | $1.38 | $1.40 | $1.40 | 1,111,785 |
| 2022-11-15 | $1.53 | $1.61 | $1.51 | $1.56 | $1.56 | 828,922 |
| 2022-11-14 | $1.60 | $1.64 | $1.46 | $1.50 | $1.50 | 1,189,406 |
| 2022-11-11 | $1.57 | $1.66 | $1.53 | $1.63 | $1.63 | 938,257 |
| 2022-11-10 | $1.59 | $1.71 | $1.54 | $1.57 | $1.57 | 1,150,976 |
| 2022-11-09 | $1.61 | $1.62 | $1.46 | $1.50 | $1.50 | 1,143,319 |
| 2022-11-08 | $1.60 | $1.70 | $1.56 | $1.63 | $1.63 | 1,259,562 |
| 2022-11-07 | $1.58 | $1.62 | $1.52 | $1.60 | $1.60 | 1,113,633 |
| 2022-11-04 | $1.64 | $1.64 | $1.51 | $1.58 | $1.58 | 874,940 |
| 2022-11-03 | $1.57 | $1.58 | $1.48 | $1.57 | $1.57 | 1,275,737 |
| 2022-11-02 | $1.77 | $1.78 | $1.52 | $1.53 | $1.53 | 1,755,729 |
| 2022-11-01 | $1.81 | $1.84 | $1.75 | $1.77 | $1.77 | 1,199,557 |
| 2022-10-31 | $1.70 | $1.80 | $1.64 | $1.77 | $1.77 | 1,504,893 |
| 2022-10-28 | $1.65 | $1.73 | $1.62 | $1.72 | $1.72 | 1,119,263 |
| 2022-10-27 | $1.59 | $1.72 | $1.58 | $1.64 | $1.64 | 1,180,597 |
| 2022-10-26 | $1.59 | $1.65 | $1.56 | $1.62 | $1.62 | 1,180,891 |
| 2022-10-25 | $1.39 | $1.61 | $1.39 | $1.59 | $1.59 | 2,023,605 |
| 2022-10-24 | $1.44 | $1.46 | $1.31 | $1.39 | $1.39 | 1,295,083 |
| 2022-10-21 | $1.39 | $1.46 | $1.31 | $1.45 | $1.45 | 1,670,058 |
| 2022-10-20 | $1.26 | $1.38 | $1.24 | $1.37 | $1.37 | 1,548,711 |
| 2022-10-19 | $1.23 | $1.26 | $1.18 | $1.25 | $1.25 | 1,476,297 |
| 2022-10-18 | $1.20 | $1.24 | $1.13 | $1.21 | $1.21 | 2,207,372 |
| 2022-10-17 | $1.08 | $1.22 | $1.08 | $1.16 | $1.16 | 3,000,465 |
| 2022-10-14 | $1.10 | $1.14 | $1.02 | $1.03 | $1.03 | 2,013,236 |
| 2022-10-13 | $1.03 | $1.12 | $0.99 | $1.11 | $1.11 | 6,155,336 |
| 2022-10-12 | $1.05 | $1.11 | $1.01 | $1.03 | $1.03 | 3,479,664 |
| 2022-10-11 | $1.19 | $1.19 | $1.04 | $1.06 | $1.06 | 2,411,462 |
| 2022-10-10 | $1.16 | $1.20 | $1.12 | $1.15 | $1.15 | 1,250,312 |
| 2022-10-07 | $1.22 | $1.24 | $1.12 | $1.13 | $1.13 | 1,075,671 |
| 2022-10-06 | $1.22 | $1.26 | $1.18 | $1.21 | $1.21 | 754,532 |
| 2022-10-05 | $1.25 | $1.27 | $1.18 | $1.22 | $1.22 | 623,292 |
| 2022-10-04 | $1.27 | $1.31 | $1.23 | $1.28 | $1.28 | 1,711,063 |
| 2022-10-03 | $1.28 | $1.28 | $1.17 | $1.22 | $1.22 | 1,432,489 |
| 2022-09-30 | $1.20 | $1.25 | $1.13 | $1.15 | $1.15 | 1,322,591 |
| 2022-09-29 | $1.31 | $1.33 | $1.18 | $1.21 | $1.21 | 1,363,086 |
| 2022-09-28 | $1.26 | $1.35 | $1.23 | $1.33 | $1.33 | 1,009,378 |
| 2022-09-27 | $1.35 | $1.36 | $1.24 | $1.26 | $1.26 | 1,863,030 |
| 2022-09-26 | $1.32 | $1.42 | $1.29 | $1.30 | $1.30 | 935,182 |
| 2022-09-23 | $1.37 | $1.41 | $1.33 | $1.36 | $1.36 | 1,305,635 |
| 2022-09-22 | $1.40 | $1.44 | $1.33 | $1.39 | $1.39 | 1,601,976 |
| 2022-09-21 | $1.46 | $1.50 | $1.40 | $1.41 | $1.41 | 1,925,228 |
| 2022-09-20 | $1.44 | $1.50 | $1.42 | $1.48 | $1.48 | 1,439,940 |
| 2022-09-19 | $1.51 | $1.53 | $1.45 | $1.48 | $1.48 | 1,542,270 |
| 2022-09-16 | $1.61 | $1.61 | $1.47 | $1.51 | $1.51 | 3,752,588 |
| 2022-09-15 | $1.66 | $1.69 | $1.58 | $1.65 | $1.65 | 3,160,343 |
| 2022-09-14 | $1.69 | $1.70 | $1.62 | $1.65 | $1.65 | 1,427,549 |
| 2022-09-13 | $1.71 | $1.73 | $1.63 | $1.70 | $1.70 | 1,732,232 |
| 2022-09-12 | $1.78 | $1.81 | $1.74 | $1.75 | $1.75 | 880,102 |
| 2022-09-09 | $1.74 | $1.80 | $1.72 | $1.72 | $1.72 | 1,342,889 |
| 2022-09-08 | $1.84 | $1.88 | $1.68 | $1.71 | $1.71 | 1,929,917 |
| 2022-09-07 | $1.77 | $1.88 | $1.73 | $1.87 | $1.87 | 1,413,320 |
| 2022-09-06 | $1.81 | $1.83 | $1.74 | $1.75 | $1.75 | 982,920 |
| 2022-09-02 | $1.89 | $1.89 | $1.77 | $1.78 | $1.78 | 963,001 |
| 2022-09-01 | $1.84 | $1.84 | $1.74 | $1.83 | $1.83 | 1,199,416 |
| 2022-08-31 | $1.90 | $1.96 | $1.86 | $1.87 | $1.87 | 1,227,280 |
| 2022-08-30 | $1.95 | $1.96 | $1.79 | $1.88 | $1.88 | 2,793,147 |
| 2022-08-29 | $2.00 | $2.05 | $1.97 | $2.00 | $2.00 | 831,490 |
| 2022-08-26 | $2.05 | $2.08 | $1.94 | $2.03 | $2.03 | 1,713,689 |
| 2022-08-25 | $2.15 | $2.21 | $2.06 | $2.09 | $2.09 | 1,021,144 |
| 2022-08-24 | $2.07 | $2.18 | $2.07 | $2.14 | $2.14 | 738,823 |
| 2022-08-23 | $2.16 | $2.19 | $2.08 | $2.08 | $2.08 | 928,575 |
| 2022-08-22 | $2.27 | $2.28 | $2.14 | $2.15 | $2.15 | 1,234,680 |
| 2022-08-19 | $2.43 | $2.43 | $2.27 | $2.30 | $2.30 | 1,155,502 |
| 2022-08-18 | $2.46 | $2.52 | $2.41 | $2.45 | $2.45 | 715,664 |
| 2022-08-17 | $2.62 | $2.63 | $2.46 | $2.47 | $2.47 | 1,149,506 |
| 2022-08-16 | $2.70 | $2.75 | $2.61 | $2.67 | $2.67 | 1,254,510 |
| 2022-08-15 | $2.80 | $2.85 | $2.64 | $2.70 | $2.70 | 1,820,059 |
| 2022-08-12 | $2.61 | $2.88 | $2.52 | $2.81 | $2.81 | 3,927,644 |
| 2022-08-11 | $2.60 | $2.67 | $2.51 | $2.55 | $2.55 | 1,292,459 |
| 2022-08-10 | $2.61 | $2.69 | $2.55 | $2.55 | $2.55 | 1,174,591 |
| 2022-08-09 | $2.61 | $2.61 | $2.50 | $2.54 | $2.54 | 1,128,491 |
| 2022-08-08 | $2.47 | $2.64 | $2.47 | $2.63 | $2.63 | 1,503,809 |
| 2022-08-05 | $2.44 | $2.48 | $2.39 | $2.45 | $2.45 | 656,416 |
| 2022-08-04 | $2.49 | $2.59 | $2.44 | $2.47 | $2.47 | 939,692 |
| 2022-08-03 | $2.42 | $2.48 | $2.39 | $2.47 | $2.47 | 730,385 |
| 2022-08-02 | $2.31 | $2.42 | $2.28 | $2.35 | $2.35 | 882,406 |
| 2022-08-01 | $2.21 | $2.32 | $2.18 | $2.31 | $2.31 | 1,092,455 |
| 2022-07-29 | $2.20 | $2.24 | $2.16 | $2.24 | $2.24 | 836,388 |
| 2022-07-28 | $2.14 | $2.21 | $2.10 | $2.19 | $2.19 | 989,336 |
| 2022-07-27 | $2.07 | $2.16 | $2.02 | $2.16 | $2.16 | 1,135,410 |
| 2022-07-26 | $2.08 | $2.11 | $1.98 | $2.01 | $2.01 | 1,415,674 |
| 2022-07-25 | $2.10 | $2.14 | $2.02 | $2.10 | $2.10 | 1,120,099 |
| 2022-07-22 | $2.28 | $2.28 | $2.06 | $2.11 | $2.11 | 1,856,694 |
| 2022-07-21 | $2.28 | $2.30 | $2.18 | $2.27 | $2.27 | 1,432,608 |
| 2022-07-20 | $2.20 | $2.31 | $2.17 | $2.28 | $2.28 | 3,046,017 |
| 2022-07-19 | $2.14 | $2.25 | $2.14 | $2.21 | $2.21 | 1,246,906 |
| 2022-07-18 | $2.09 | $2.16 | $2.06 | $2.07 | $2.07 | 1,242,547 |
| 2022-07-15 | $2.07 | $2.07 | $1.97 | $2.05 | $2.05 | 1,045,709 |
| 2022-07-14 | $2.04 | $2.05 | $1.97 | $2.02 | $2.02 | 1,792,018 |
| 2022-07-13 | $2.00 | $2.05 | $1.92 | $2.05 | $2.05 | 1,630,558 |
| 2022-07-12 | $1.93 | $2.03 | $1.92 | $2.01 | $2.01 | 2,070,891 |
| 2022-07-11 | $2.01 | $2.05 | $1.91 | $1.92 | $1.92 | 1,824,172 |
| 2022-07-08 | $2.18 | $2.22 | $2.03 | $2.07 | $2.07 | 1,719,576 |
| 2022-07-07 | $2.12 | $2.19 | $2.10 | $2.19 | $2.19 | 1,827,219 |
| 2022-07-06 | $2.03 | $2.10 | $1.99 | $2.08 | $2.08 | 1,385,501 |
| 2022-07-05 | $1.93 | $2.05 | $1.86 | $2.05 | $2.05 | 2,665,061 |
| 2022-07-01 | $1.98 | $2.01 | $1.90 | $1.95 | $1.95 | 2,571,923 |
| 2022-06-30 | $1.86 | $1.99 | $1.81 | $1.95 | $1.95 | 5,455,848 |
| 2022-06-29 | $2.01 | $2.03 | $1.86 | $1.88 | $1.88 | 3,526,841 |
| 2022-06-28 | $2.18 | $2.23 | $2.02 | $2.06 | $2.06 | 2,371,743 |
| 2022-06-27 | $2.35 | $2.35 | $2.10 | $2.14 | $2.14 | 2,910,067 |
| 2022-06-24 | $2.38 | $2.52 | $2.28 | $2.34 | $2.34 | 20,149,248 |
| 2022-06-23 | $2.39 | $2.42 | $2.29 | $2.35 | $2.35 | 2,112,512 |
| 2022-06-22 | $2.41 | $2.49 | $2.34 | $2.40 | $2.40 | 2,420,676 |
| 2022-06-21 | $2.61 | $2.68 | $2.47 | $2.47 | $2.47 | 2,345,055 |
| 2022-06-17 | $2.42 | $2.61 | $2.38 | $2.60 | $2.60 | 3,657,292 |
| 2022-06-16 | $2.27 | $2.44 | $2.24 | $2.37 | $2.37 | 3,555,378 |
| 2022-06-15 | $2.16 | $2.50 | $2.14 | $2.35 | $2.35 | 10,095,147 |
| 2022-06-14 | $1.93 | $1.97 | $1.82 | $1.92 | $1.92 | 1,671,043 |
| 2022-06-13 | $2.12 | $2.12 | $1.94 | $1.94 | $1.94 | 1,923,110 |
| 2022-06-10 | $2.35 | $2.38 | $2.16 | $2.17 | $2.17 | 1,413,169 |
| 2022-06-09 | $2.46 | $2.52 | $2.35 | $2.40 | $2.40 | 1,815,776 |
| 2022-06-08 | $2.49 | $2.63 | $2.48 | $2.50 | $2.50 | 1,345,202 |
| 2022-06-07 | $2.61 | $2.62 | $2.42 | $2.49 | $2.49 | 2,224,386 |
| 2022-06-06 | $2.83 | $2.83 | $2.58 | $2.62 | $2.62 | 1,804,737 |
| 2022-06-03 | $2.73 | $2.82 | $2.57 | $2.60 | $2.60 | 1,265,141 |
| 2022-06-02 | $2.62 | $2.85 | $2.60 | $2.78 | $2.78 | 1,804,059 |
| 2022-06-01 | $2.56 | $2.65 | $2.51 | $2.60 | $2.60 | 2,115,406 |
| 2022-05-31 | $2.55 | $2.66 | $2.47 | $2.53 | $2.53 | 3,895,519 |
| 2022-05-27 | $2.41 | $2.53 | $2.41 | $2.52 | $2.52 | 1,433,663 |
| 2022-05-26 | $2.36 | $2.54 | $2.35 | $2.47 | $2.47 | 1,529,398 |
| 2022-05-25 | $2.26 | $2.35 | $2.23 | $2.31 | $2.31 | 1,425,035 |
| 2022-05-24 | $2.42 | $2.43 | $2.26 | $2.28 | $2.28 | 1,449,549 |
| 2022-05-23 | $2.51 | $2.51 | $2.35 | $2.45 | $2.45 | 1,226,044 |
| 2022-05-20 | $2.55 | $2.55 | $2.36 | $2.47 | $2.47 | 1,894,982 |
| 2022-05-19 | $2.45 | $2.57 | $2.45 | $2.48 | $2.48 | 1,749,653 |
| 2022-05-18 | $2.62 | $2.68 | $2.48 | $2.50 | $2.50 | 1,816,841 |
| 2022-05-17 | $2.54 | $2.73 | $2.50 | $2.69 | $2.69 | 1,731,083 |
| 2022-05-16 | $2.47 | $2.58 | $2.39 | $2.45 | $2.45 | 1,723,725 |
| 2022-05-13 | $2.60 | $2.77 | $2.44 | $2.48 | $2.48 | 4,754,112 |
| 2022-05-12 | $2.20 | $2.43 | $2.12 | $2.40 | $2.40 | 3,908,720 |
| 2022-05-11 | $2.31 | $2.35 | $2.09 | $2.22 | $2.22 | 2,979,505 |
| 2022-05-10 | $2.67 | $2.69 | $2.28 | $2.32 | $2.32 | 2,801,820 |
| 2022-05-09 | $2.81 | $2.84 | $2.60 | $2.60 | $2.60 | 1,573,249 |
| 2022-05-06 | $3.01 | $3.01 | $2.82 | $2.91 | $2.91 | 1,464,794 |
| 2022-05-05 | $3.19 | $3.19 | $2.98 | $2.99 | $2.99 | 977,426 |
| 2022-05-04 | $3.23 | $3.26 | $3.09 | $3.23 | $3.23 | 1,097,622 |
| 2022-05-03 | $3.09 | $3.24 | $3.07 | $3.22 | $3.22 | 1,344,970 |
| 2022-05-02 | $3.04 | $3.13 | $2.93 | $3.11 | $3.11 | 1,644,226 |
| 2022-04-29 | $3.05 | $3.16 | $3.01 | $3.05 | $3.05 | 1,309,263 |
| 2022-04-28 | $2.93 | $3.11 | $2.88 | $3.05 | $3.05 | 1,258,796 |
| 2022-04-27 | $2.90 | $2.94 | $2.80 | $2.91 | $2.91 | 1,132,985 |
| 2022-04-26 | $3.04 | $3.07 | $2.89 | $2.91 | $2.91 | 1,023,358 |
| 2022-04-25 | $3.05 | $3.08 | $2.92 | $3.04 | $3.04 | 2,068,938 |
| 2022-04-22 | $3.26 | $3.34 | $3.02 | $3.03 | $3.03 | 1,467,163 |
| 2022-04-21 | $3.30 | $3.41 | $3.25 | $3.28 | $3.28 | 1,028,386 |
| 2022-04-20 | $3.10 | $3.33 | $3.09 | $3.27 | $3.27 | 2,908,283 |
| 2022-04-19 | $2.97 | $3.11 | $2.96 | $3.09 | $3.09 | 942,601 |
| 2022-04-18 | $3.11 | $3.11 | $2.95 | $2.98 | $2.98 | 1,405,795 |
| 2022-04-14 | $3.27 | $3.30 | $3.11 | $3.14 | $3.14 | 1,560,949 |
| 2022-04-13 | $3.22 | $3.32 | $3.22 | $3.28 | $3.28 | 1,936,186 |
| 2022-04-12 | $3.15 | $3.25 | $3.07 | $3.21 | $3.21 | 2,205,622 |
| 2022-04-11 | $3.09 | $3.18 | $2.97 | $3.12 | $3.12 | 1,308,817 |
| 2022-04-08 | $3.11 | $3.11 | $3.01 | $3.10 | $3.10 | 3,022,281 |
| 2022-04-07 | $3.08 | $3.11 | $2.90 | $3.10 | $3.10 | 2,197,643 |
| 2022-04-06 | $3.10 | $3.15 | $2.99 | $3.08 | $3.08 | 1,194,219 |
| 2022-04-05 | $3.21 | $3.24 | $3.08 | $3.16 | $3.16 | 1,316,477 |
| 2022-04-04 | $3.10 | $3.21 | $3.04 | $3.20 | $3.20 | 1,765,653 |
| 2022-04-01 | $3.14 | $3.19 | $3.01 | $3.07 | $3.07 | 1,908,808 |
| 2022-03-31 | $3.26 | $3.29 | $3.08 | $3.11 | $3.11 | 1,907,135 |
| 2022-03-30 | $3.32 | $3.43 | $3.24 | $3.26 | $3.26 | 1,696,173 |
| 2022-03-29 | $3.24 | $3.31 | $3.23 | $3.27 | $3.27 | 2,536,677 |
| 2022-03-28 | $3.30 | $3.38 | $3.20 | $3.21 | $3.21 | 1,246,318 |
| 2022-03-25 | $3.31 | $3.40 | $3.26 | $3.28 | $3.28 | 1,140,735 |
| 2022-03-24 | $3.34 | $3.39 | $3.09 | $3.30 | $3.30 | 4,432,608 |
| 2022-03-23 | $3.40 | $3.44 | $3.29 | $3.33 | $3.33 | 2,085,436 |
| 2022-03-22 | $3.25 | $3.48 | $3.22 | $3.41 | $3.41 | 2,836,438 |
| 2022-03-21 | $3.35 | $3.39 | $3.22 | $3.23 | $3.23 | 3,383,588 |
| 2022-03-18 | $3.32 | $3.39 | $3.26 | $3.33 | $3.33 | 3,530,096 |
| 2022-03-17 | $3.19 | $3.38 | $3.12 | $3.36 | $3.36 | 4,386,808 |
| 2022-03-16 | $3.11 | $3.21 | $3.08 | $3.15 | $3.15 | 3,594,181 |
| 2022-03-15 | $3.07 | $3.21 | $3.03 | $3.09 | $3.09 | 1,812,670 |
| 2022-03-14 | $3.12 | $3.19 | $2.98 | $3.08 | $3.08 | 2,481,429 |
| 2022-03-11 | $3.26 | $3.27 | $2.95 | $3.11 | $3.11 | 3,479,841 |
| 2022-03-10 | $3.52 | $3.52 | $3.14 | $3.20 | $3.20 | 2,328,691 |
| 2022-03-09 | $3.48 | $3.59 | $3.39 | $3.51 | $3.51 | 2,194,049 |
| 2022-03-08 | $3.30 | $3.52 | $3.21 | $3.39 | $3.39 | 2,298,618 |
| 2022-03-07 | $3.13 | $3.58 | $3.13 | $3.32 | $3.32 | 3,345,261 |
| 2022-03-04 | $3.26 | $3.36 | $3.09 | $3.13 | $3.13 | 1,576,982 |
| 2022-03-03 | $3.40 | $3.44 | $3.17 | $3.27 | $3.27 | 2,158,766 |
| 2022-03-02 | $3.44 | $3.47 | $3.33 | $3.36 | $3.36 | 2,225,639 |
| 2022-03-01 | $3.45 | $3.53 | $3.39 | $3.41 | $3.41 | 1,757,354 |
| 2022-02-28 | $3.34 | $3.58 | $3.34 | $3.51 | $3.51 | 2,982,277 |
| 2022-02-25 | $3.40 | $3.52 | $3.36 | $3.41 | $3.41 | 1,780,268 |
| 2022-02-24 | $3.12 | $3.45 | $3.03 | $3.36 | $3.36 | 2,482,006 |
| 2022-02-23 | $3.48 | $3.51 | $3.29 | $3.29 | $3.29 | 1,238,983 |
| 2022-02-22 | $3.63 | $3.68 | $3.40 | $3.41 | $3.41 | 3,603,613 |
| 2022-02-18 | $3.86 | $3.90 | $3.66 | $3.67 | $3.67 | 1,607,543 |
| 2022-02-17 | $3.90 | $4.03 | $3.80 | $3.90 | $3.90 | 1,503,733 |
| 2022-02-16 | $3.93 | $4.10 | $3.87 | $3.96 | $3.96 | 1,920,842 |
| 2022-02-15 | $3.56 | $4.07 | $3.56 | $3.97 | $3.97 | 9,602,975 |
| 2022-02-14 | $3.49 | $3.61 | $3.45 | $3.49 | $3.49 | 1,626,657 |
| 2022-02-11 | $3.63 | $3.65 | $3.44 | $3.48 | $3.48 | 2,288,356 |
| 2022-02-10 | $3.68 | $3.81 | $3.57 | $3.59 | $3.59 | 2,703,811 |
| 2022-02-09 | $3.66 | $3.77 | $3.64 | $3.69 | $3.69 | 2,547,125 |
| 2022-02-08 | $3.74 | $3.79 | $3.55 | $3.63 | $3.63 | 1,603,705 |
| 2022-02-07 | $3.73 | $3.90 | $3.68 | $3.72 | $3.72 | 2,603,447 |
| 2022-02-04 | $3.69 | $3.83 | $3.59 | $3.70 | $3.70 | 2,200,048 |
| 2022-02-03 | $3.62 | $3.80 | $3.57 | $3.70 | $3.70 | 3,139,886 |
| 2022-02-02 | $3.98 | $3.98 | $3.56 | $3.66 | $3.66 | 2,001,686 |
| 2022-02-01 | $3.83 | $3.96 | $3.79 | $3.95 | $3.95 | 2,069,171 |
| 2022-01-31 | $3.37 | $3.87 | $3.37 | $3.82 | $3.82 | 3,390,309 |
| 2022-01-28 | $3.55 | $3.55 | $3.22 | $3.39 | $3.39 | 3,586,834 |
| 2022-01-27 | $3.82 | $3.92 | $3.56 | $3.58 | $3.58 | 1,777,022 |
| 2022-01-26 | $3.72 | $3.86 | $3.59 | $3.62 | $3.62 | 1,615,879 |
| 2022-01-25 | $3.46 | $3.66 | $3.36 | $3.64 | $3.64 | 1,503,746 |
| 2022-01-24 | $3.52 | $3.60 | $3.27 | $3.54 | $3.54 | 2,353,313 |
| 2022-01-21 | $3.77 | $3.78 | $3.49 | $3.62 | $3.62 | 2,059,367 |
| 2022-01-20 | $3.89 | $4.00 | $3.77 | $3.77 | $3.77 | 1,608,391 |
| 2022-01-19 | $4.04 | $4.07 | $3.82 | $3.86 | $3.86 | 1,611,083 |
| 2022-01-18 | $4.12 | $4.23 | $4.04 | $4.05 | $4.05 | 1,309,132 |
| 2022-01-14 | $4.21 | $4.27 | $3.99 | $4.10 | $4.10 | 1,598,030 |
| 2022-01-13 | $4.30 | $4.48 | $4.20 | $4.24 | $4.24 | 2,174,048 |
| 2022-01-12 | $4.34 | $4.37 | $4.23 | $4.30 | $4.30 | 1,502,788 |
| 2022-01-11 | $3.96 | $4.31 | $3.92 | $4.24 | $4.24 | 1,763,101 |
| 2022-01-10 | $4.38 | $4.40 | $3.90 | $3.96 | $3.96 | 2,675,745 |
| 2022-01-07 | $4.29 | $4.38 | $4.23 | $4.32 | $4.32 | 3,570,791 |
| 2022-01-06 | $4.33 | $4.36 | $4.02 | $4.20 | $4.20 | 5,026,543 |
| 2022-01-05 | $4.48 | $4.52 | $4.23 | $4.24 | $4.24 | 4,955,086 |
| 2022-01-04 | $4.58 | $4.61 | $4.39 | $4.46 | $4.46 | 1,762,886 |
| 2022-01-03 | $4.72 | $4.74 | $4.56 | $4.59 | $4.59 | 1,207,320 |
| 2021-12-31 | $4.41 | $4.68 | $4.41 | $4.64 | $4.64 | 1,552,405 |
| 2021-12-30 | $4.45 | $4.69 | $4.42 | $4.43 | $4.43 | 2,469,743 |
| 2021-12-29 | $4.63 | $4.70 | $4.38 | $4.51 | $4.51 | 2,504,580 |
| 2021-12-28 | $4.64 | $4.76 | $4.56 | $4.72 | $4.72 | 1,574,751 |
| 2021-12-27 | $4.57 | $4.64 | $4.44 | $4.57 | $4.57 | 1,466,014 |
| 2021-12-23 | $4.33 | $4.63 | $4.29 | $4.61 | $4.61 | 1,606,547 |
| 2021-12-22 | $4.28 | $4.35 | $4.18 | $4.31 | $4.31 | 1,607,475 |
| 2021-12-21 | $4.27 | $4.39 | $4.24 | $4.28 | $4.28 | 1,876,880 |
| 2021-12-20 | $4.23 | $4.33 | $4.16 | $4.23 | $4.23 | 2,498,205 |
| 2021-12-17 | $4.13 | $4.52 | $4.11 | $4.41 | $4.41 | 8,522,846 |
| 2021-12-16 | $4.20 | $4.42 | $4.15 | $4.15 | $4.15 | 2,603,750 |
| 2021-12-15 | $4.21 | $4.29 | $4.03 | $4.19 | $4.19 | 2,780,739 |
| 2021-12-14 | $4.25 | $4.42 | $4.21 | $4.22 | $4.22 | 1,866,510 |
| 2021-12-13 | $4.16 | $4.35 | $4.04 | $4.29 | $4.29 | 2,703,255 |
| 2021-12-10 | $4.36 | $4.42 | $4.15 | $4.20 | $4.20 | 1,641,705 |
| 2021-12-09 | $4.45 | $4.52 | $4.30 | $4.35 | $4.35 | 1,227,185 |
| 2021-12-08 | $4.40 | $4.61 | $4.29 | $4.45 | $4.45 | 2,152,501 |
| 2021-12-07 | $4.37 | $4.50 | $4.35 | $4.39 | $4.39 | 1,853,870 |
| 2021-12-06 | $4.31 | $4.44 | $4.23 | $4.33 | $4.33 | 2,227,292 |
| 2021-12-03 | $4.49 | $4.50 | $4.10 | $4.21 | $4.21 | 12,276,838 |
| 2021-12-02 | $4.26 | $4.58 | $4.20 | $4.56 | $4.56 | 2,795,826 |
| 2021-12-01 | $4.70 | $4.72 | $4.12 | $4.16 | $4.16 | 3,395,385 |
| 2021-11-30 | $4.55 | $4.64 | $4.35 | $4.64 | $4.64 | 3,713,401 |
| 2021-11-29 | $5.00 | $5.04 | $4.51 | $4.56 | $4.56 | 2,181,980 |
| 2021-11-26 | $4.68 | $5.03 | $4.65 | $4.93 | $4.93 | 1,733,989 |
| 2021-11-24 | $4.62 | $4.88 | $4.57 | $4.87 | $4.87 | 1,840,684 |
| 2021-11-23 | $4.75 | $4.88 | $4.54 | $4.71 | $4.71 | 2,485,877 |
| 2021-11-22 | $4.89 | $4.92 | $4.50 | $4.73 | $4.73 | 4,268,469 |
| 2021-11-19 | $4.97 | $5.06 | $4.80 | $4.82 | $4.82 | 2,570,367 |
| 2021-11-18 | $5.39 | $5.44 | $4.88 | $4.98 | $4.98 | 4,482,236 |
| 2021-11-17 | $5.48 | $5.62 | $5.19 | $5.39 | $5.39 | 4,606,969 |
| 2021-11-16 | $5.81 | $5.89 | $5.44 | $5.50 | $5.50 | 3,889,191 |
| 2021-11-15 | $5.99 | $6.03 | $5.73 | $5.78 | $5.78 | 2,076,956 |
| 2021-11-12 | $5.73 | $6.02 | $5.73 | $5.88 | $5.88 | 2,936,506 |
| 2021-11-11 | $5.97 | $6.01 | $5.58 | $5.78 | $5.78 | 6,191,601 |
| 2021-11-10 | $7.20 | $7.20 | $5.80 | $5.84 | $5.84 | 8,440,534 |
| 2021-11-09 | $7.64 | $7.85 | $7.27 | $7.31 | $7.31 | 3,333,374 |
| 2021-11-08 | $7.89 | $8.10 | $7.85 | $8.10 | $8.10 | 2,087,921 |
| 2021-11-05 | $7.75 | $7.89 | $7.60 | $7.80 | $7.80 | 1,381,697 |
| 2021-11-04 | $7.84 | $7.95 | $7.59 | $7.60 | $7.60 | 1,507,807 |
| 2021-11-03 | $7.55 | $7.97 | $7.55 | $7.90 | $7.90 | 1,063,382 |
| 2021-11-02 | $7.35 | $7.81 | $7.28 | $7.63 | $7.63 | 2,098,046 |
| 2021-11-01 | $7.04 | $7.55 | $7.02 | $7.36 | $7.36 | 1,375,141 |
| 2021-10-29 | $6.87 | $7.11 | $6.87 | $7.01 | $7.01 | 612,139 |
| 2021-10-28 | $6.83 | $7.04 | $6.78 | $6.91 | $6.91 | 1,323,445 |
| 2021-10-27 | $6.97 | $7.04 | $6.82 | $6.85 | $6.85 | 508,134 |
| 2021-10-26 | $7.20 | $7.23 | $6.92 | $6.99 | $6.99 | 1,224,425 |
| 2021-10-25 | $7.07 | $7.19 | $6.97 | $7.18 | $7.18 | 542,872 |
| 2021-10-22 | $7.06 | $7.13 | $6.94 | $7.07 | $7.07 | 679,187 |
| 2021-10-21 | $6.97 | $7.14 | $6.97 | $7.10 | $7.10 | 611,199 |
| 2021-10-20 | $6.91 | $7.10 | $6.80 | $7.00 | $7.00 | 1,062,475 |
| 2021-10-19 | $6.84 | $7.05 | $6.81 | $6.85 | $6.85 | 1,791,818 |
| 2021-10-18 | $7.02 | $7.19 | $6.95 | $7.02 | $7.02 | 1,028,415 |
| 2021-10-15 | $7.29 | $7.34 | $7.01 | $7.02 | $7.02 | 1,592,794 |
| 2021-10-14 | $7.53 | $7.60 | $7.15 | $7.29 | $7.29 | 1,146,206 |
| 2021-10-13 | $7.50 | $7.65 | $7.43 | $7.51 | $7.51 | 605,516 |
| 2021-10-12 | $7.39 | $7.59 | $7.29 | $7.56 | $7.56 | 765,571 |
| 2021-10-11 | $7.41 | $7.57 | $7.31 | $7.33 | $7.33 | 761,795 |
| 2021-10-08 | $7.51 | $7.70 | $7.31 | $7.43 | $7.43 | 673,169 |
| 2021-10-07 | $7.59 | $7.78 | $7.49 | $7.49 | $7.49 | 1,247,976 |
| 2021-10-06 | $7.10 | $7.60 | $7.05 | $7.59 | $7.59 | 1,248,863 |
| 2021-10-05 | $7.18 | $7.52 | $7.10 | $7.21 | $7.21 | 1,794,042 |
| 2021-10-04 | $7.42 | $7.50 | $7.14 | $7.18 | $7.18 | 1,577,464 |
| 2021-10-01 | $6.99 | $7.61 | $6.90 | $7.51 | $7.51 | 3,049,093 |
| 2021-09-30 | $6.70 | $6.78 | $6.56 | $6.59 | $6.59 | 861,096 |
| 2021-09-29 | $6.90 | $6.95 | $6.61 | $6.70 | $6.70 | 1,451,596 |
| 2021-09-28 | $6.96 | $7.04 | $6.70 | $6.88 | $6.88 | 1,662,317 |
| 2021-09-27 | $7.10 | $7.19 | $6.94 | $7.03 | $7.03 | 1,117,949 |
| 2021-09-24 | $7.10 | $7.22 | $7.01 | $7.09 | $7.09 | 868,649 |
| 2021-09-23 | $7.35 | $7.44 | $7.15 | $7.17 | $7.17 | 936,502 |
| 2021-09-22 | $7.35 | $7.49 | $7.26 | $7.32 | $7.32 | 944,653 |
| 2021-09-21 | $7.60 | $7.65 | $7.21 | $7.31 | $7.31 | 967,775 |
| 2021-09-20 | $7.28 | $7.73 | $7.25 | $7.49 | $7.49 | 2,011,506 |
| 2021-09-17 | $7.75 | $7.96 | $7.43 | $7.48 | $7.48 | 13,273,333 |
| 2021-09-16 | $7.57 | $8.05 | $7.56 | $7.81 | $7.81 | 3,631,709 |
| 2021-09-15 | $7.70 | $8.10 | $7.57 | $7.57 | $7.57 | 3,982,021 |
| 2021-09-14 | $7.86 | $7.88 | $7.46 | $7.62 | $7.62 | 2,590,571 |
| 2021-09-13 | $7.65 | $7.87 | $7.41 | $7.48 | $7.48 | 1,334,930 |
| 2021-09-10 | $7.69 | $7.78 | $7.51 | $7.73 | $7.73 | 1,255,461 |
| 2021-09-09 | $7.62 | $7.99 | $7.53 | $7.64 | $7.64 | 1,541,637 |
| 2021-09-08 | $7.38 | $7.82 | $7.22 | $7.73 | $7.73 | 2,031,656 |
| 2021-09-07 | $8.33 | $8.35 | $7.27 | $7.38 | $7.38 | 4,253,928 |
| 2021-09-03 | $8.00 | $8.45 | $7.86 | $8.23 | $8.23 | 4,296,551 |
| 2021-09-02 | $7.64 | $7.87 | $7.36 | $7.74 | $7.74 | 1,961,645 |
| 2021-09-01 | $6.65 | $7.73 | $6.55 | $7.62 | $7.62 | 3,850,736 |
| 2021-08-31 | $6.66 | $6.96 | $6.43 | $6.59 | $6.59 | 4,110,735 |
| 2021-08-30 | $7.23 | $7.25 | $6.65 | $6.80 | $6.80 | 2,968,916 |
| 2021-08-27 | $7.00 | $7.19 | $6.93 | $7.09 | $7.09 | 2,167,084 |
| 2021-08-26 | $6.97 | $7.52 | $6.86 | $6.95 | $6.95 | 5,218,107 |
| 2021-08-25 | $7.55 | $7.69 | $6.75 | $6.97 | $6.97 | 12,234,528 |
| 2021-08-24 | $7.95 | $8.03 | $7.74 | $7.92 | $7.92 | 879,798 |
| 2021-08-23 | $7.95 | $8.01 | $7.82 | $7.89 | $7.89 | 696,539 |
| 2021-08-20 | $7.53 | $7.93 | $7.50 | $7.81 | $7.81 | 561,241 |
| 2021-08-19 | $7.97 | $8.14 | $7.44 | $7.44 | $7.44 | 1,303,050 |
| 2021-08-18 | $7.96 | $8.20 | $7.86 | $8.16 | $8.16 | 631,971 |
| 2021-08-17 | $8.09 | $8.14 | $7.41 | $7.83 | $7.83 | 1,665,851 |
| 2021-08-16 | $8.39 | $8.62 | $8.14 | $8.14 | $8.14 | 1,249,548 |
| 2021-08-13 | $8.78 | $8.89 | $8.32 | $8.44 | $8.44 | 1,392,479 |
| 2021-08-12 | $8.79 | $8.99 | $8.30 | $8.78 | $8.78 | 2,247,820 |
| 2021-08-11 | $8.54 | $9.05 | $8.40 | $8.72 | $8.72 | 2,063,366 |
| 2021-08-10 | $7.80 | $8.75 | $7.64 | $8.43 | $8.43 | 3,591,434 |
| 2021-08-09 | $7.41 | $7.80 | $7.28 | $7.80 | $7.80 | 1,425,982 |
| 2021-08-06 | $7.70 | $7.71 | $7.29 | $7.48 | $7.48 | 1,637,576 |
| 2021-08-05 | $7.75 | $7.76 | $7.40 | $7.60 | $7.60 | 1,208,752 |
| 2021-08-04 | $7.61 | $7.90 | $7.57 | $7.59 | $7.59 | 1,021,806 |
| 2021-08-03 | $8.04 | $8.04 | $7.53 | $7.79 | $7.79 | 903,929 |
| 2021-08-02 | $7.96 | $8.19 | $7.57 | $7.89 | $7.89 | 1,414,343 |
| 2021-07-30 | $7.80 | $8.00 | $7.33 | $8.00 | $8.00 | 1,421,802 |
| 2021-07-29 | $7.61 | $8.57 | $7.51 | $7.73 | $7.73 | 2,263,535 |
| 2021-07-28 | $7.65 | $7.80 | $7.10 | $7.51 | $7.51 | 2,873,178 |
| 2021-07-27 | $8.36 | $8.36 | $7.39 | $7.41 | $7.41 | 2,987,808 |
| 2021-07-26 | $8.58 | $8.74 | $7.78 | $8.05 | $8.05 | 2,870,148 |
| 2021-07-23 | $9.69 | $9.69 | $8.21 | $8.28 | $8.28 | 4,056,670 |
| 2021-07-22 | $10.21 | $10.28 | $9.27 | $9.50 | $9.50 | 3,097,631 |
| 2021-07-21 | $10.52 | $10.57 | $10.01 | $10.22 | $10.22 | 1,745,916 |
| 2021-07-20 | $10.78 | $11.14 | $10.50 | $10.62 | $10.62 | 2,647,342 |
| 2021-07-19 | $9.97 | $10.84 | $9.92 | $10.48 | $10.48 | 1,685,106 |
| 2021-07-16 | $10.82 | $11.11 | $10.00 | $10.25 | $10.25 | 1,863,101 |
| 2021-07-15 | $11.95 | $12.00 | $10.22 | $10.43 | $10.43 | 2,162,474 |
| 2021-07-14 | $11.08 | $15.00 | $9.32 | $11.55 | $11.55 | 6,955,915 |
| 2021-07-13 | $9.95 | $9.95 | $9.76 | $9.93 | $9.93 | 286,621 |
| 2021-07-12 | $10.00 | $10.00 | $9.80 | $9.90 | $9.90 | 401,518 |
| 2021-07-09 | $9.95 | $10.05 | $9.80 | $9.85 | $9.85 | 422,485 |
| 2021-07-08 | $9.82 | $9.99 | $9.78 | $9.90 | $9.90 | 227,658 |
| 2021-07-07 | $9.95 | $9.95 | $9.63 | $9.84 | $9.84 | 355,234 |
| 2021-07-06 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 1,414,062 |
| 2021-07-02 | $10.01 | $10.01 | $9.97 | $9.99 | $9.99 | 196,259 |
| 2021-07-01 | $10.01 | $10.03 | $9.97 | $9.98 | $9.98 | 702,299 |
| 2021-06-30 | $9.98 | $10.01 | $9.97 | $9.98 | $9.98 | 578,787 |
| 2021-06-29 | $10.00 | $10.01 | $9.98 | $9.98 | $9.98 | 176,947 |
| 2021-06-28 | $10.00 | $10.01 | $9.97 | $9.98 | $9.98 | 124,614 |
| 2021-06-25 | $10.02 | $10.02 | $9.97 | $9.97 | $9.97 | 384,609 |
| 2021-06-24 | $10.05 | $10.05 | $9.98 | $10.00 | $10.00 | 243,052 |
| 2021-06-23 | $10.01 | $10.04 | $9.97 | $9.98 | $9.98 | 82,403 |
| 2021-06-22 | $10.01 | $10.01 | $9.97 | $10.01 | $10.01 | 369,605 |
| 2021-06-21 | $9.99 | $10.05 | $9.97 | $10.01 | $10.01 | 280,916 |
| 2021-06-18 | $10.00 | $10.01 | $9.97 | $10.00 | $10.00 | 360,306 |
| 2021-06-17 | $10.00 | $10.02 | $9.95 | $9.99 | $9.99 | 169,173 |
| 2021-06-16 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 73,184 |
| 2021-06-15 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 254,673 |
| 2021-06-14 | $10.10 | $10.10 | $9.92 | $9.95 | $9.95 | 789,737 |
| 2021-06-11 | $10.17 | $10.17 | $10.05 | $10.07 | $10.07 | 150,199 |
| 2021-06-10 | $10.00 | $10.10 | $9.99 | $10.07 | $10.07 | 237,948 |
| 2021-06-09 | $10.05 | $10.05 | $10.00 | $10.01 | $10.01 | 202,813 |
| 2021-06-08 | $9.98 | $10.06 | $9.97 | $10.06 | $10.06 | 515,256 |
| 2021-06-07 | $9.98 | $9.99 | $9.96 | $9.99 | $9.99 | 65,218 |
| 2021-06-04 | $9.97 | $9.98 | $9.94 | $9.95 | $9.95 | 149,143 |
| 2021-06-03 | $9.97 | $10.02 | $9.95 | $9.97 | $9.97 | 216,598 |
| 2021-06-02 | $10.00 | $10.00 | $9.97 | $10.00 | $10.00 | 179,071 |
| 2021-06-01 | $9.99 | $10.00 | $9.97 | $10.00 | $10.00 | 264,768 |
| 2021-05-28 | $10.00 | $10.00 | $9.94 | $9.99 | $9.99 | 225,336 |
| 2021-05-27 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 353,224 |
| 2021-05-26 | $10.00 | $10.01 | $9.98 | $10.00 | $10.00 | 214,350 |
| 2021-05-25 | $9.96 | $10.00 | $9.96 | $9.99 | $9.99 | 170,654 |
| 2021-05-24 | $9.99 | $10.00 | $9.94 | $9.99 | $9.99 | 336,992 |
| 2021-05-21 | $10.10 | $10.10 | $9.95 | $9.99 | $9.99 | 433,292 |
| 2021-05-20 | $9.95 | $10.00 | $9.91 | $9.94 | $9.94 | 404,581 |
| 2021-05-19 | $9.96 | $9.99 | $9.93 | $9.99 | $9.99 | 328,896 |
| 2021-05-18 | $9.90 | $9.96 | $9.90 | $9.93 | $9.93 | 458,200 |
| 2021-05-17 | $9.93 | $9.93 | $9.88 | $9.89 | $9.89 | 233,366 |
| 2021-05-14 | $9.92 | $9.92 | $9.86 | $9.88 | $9.88 | 330,018 |
| 2021-05-13 | $9.92 | $9.92 | $9.86 | $9.90 | $9.90 | 602,666 |
| 2021-05-12 | $9.95 | $9.95 | $9.86 | $9.90 | $9.90 | 371,791 |
| 2021-05-11 | $9.92 | $9.94 | $9.88 | $9.90 | $9.90 | 2,278,621 |
| 2021-05-10 | $9.99 | $9.99 | $9.93 | $9.94 | $9.94 | 471,621 |
| 2021-05-07 | $9.99 | $10.01 | $9.95 | $9.96 | $9.96 | 400,648 |
| 2021-05-06 | $9.95 | $9.95 | $9.88 | $9.90 | $9.90 | 2,093,657 |
| 2021-05-05 | $10.02 | $10.02 | $9.91 | $9.93 | $9.93 | 364,700 |
| 2021-05-04 | $10.00 | $10.01 | $9.94 | $10.00 | $10.00 | 271,145 |
| 2021-05-03 | $10.01 | $10.05 | $9.97 | $9.99 | $9.99 | 226,754 |
| 2021-04-30 | $10.04 | $10.05 | $9.97 | $9.99 | $9.99 | 102,370 |
| 2021-04-29 | $10.12 | $10.18 | $10.01 | $10.01 | $10.01 | 117,997 |
| 2021-04-28 | $10.01 | $10.27 | $10.00 | $10.10 | $10.10 | 220,150 |
| 2021-04-27 | $10.10 | $10.18 | $10.01 | $10.01 | $10.01 | 353,674 |
| 2021-04-26 | $10.05 | $10.15 | $9.99 | $10.06 | $10.06 | 258,192 |
| 2021-04-23 | $9.95 | $10.05 | $9.92 | $10.01 | $10.01 | 237,878 |
| 2021-04-22 | $9.99 | $10.07 | $9.88 | $9.97 | $9.97 | 1,028,980 |
| 2021-04-21 | $9.90 | $9.92 | $9.88 | $9.92 | $9.92 | 334,239 |
| 2021-04-20 | $9.95 | $9.96 | $9.86 | $9.92 | $9.92 | 269,713 |
| 2021-04-19 | $10.00 | $10.00 | $9.88 | $9.93 | $9.93 | 554,384 |
| 2021-04-16 | $10.01 | $10.08 | $9.97 | $9.98 | $9.98 | 322,909 |
| 2021-04-15 | $10.04 | $10.05 | $10.01 | $10.05 | $10.05 | 235,188 |
| 2021-04-14 | $10.03 | $10.05 | $10.01 | $10.03 | $10.03 | 246,032 |
| 2021-04-13 | $10.03 | $10.04 | $10.00 | $10.02 | $10.02 | 449,844 |
| 2021-04-12 | $10.07 | $10.09 | $9.98 | $10.03 | $10.03 | 466,304 |
| 2021-04-09 | $10.10 | $10.12 | $10.09 | $10.11 | $10.11 | 202,013 |
| 2021-04-08 | $10.31 | $10.31 | $10.07 | $10.09 | $10.09 | 584,003 |
| 2021-04-07 | $10.09 | $10.24 | $10.06 | $10.22 | $10.22 | 323,992 |
| 2021-04-06 | $10.08 | $10.14 | $10.05 | $10.08 | $10.08 | 175,353 |
| 2021-04-05 | $10.40 | $10.43 | $10.07 | $10.10 | $10.10 | 217,940 |
| 2021-04-01 | $10.32 | $10.44 | $10.16 | $10.24 | $10.24 | 1,315,947 |
| 2021-03-31 | $9.96 | $10.10 | $9.86 | $10.01 | $10.01 | 1,819,648 |
| 2021-03-30 | $9.93 | $10.00 | $9.90 | $9.91 | $9.91 | 707,265 |
| 2021-03-29 | $10.00 | $10.00 | $9.92 | $9.93 | $9.93 | 323,538 |
| 2021-03-26 | $10.06 | $10.11 | $9.95 | $10.03 | $10.03 | 413,320 |
| 2021-03-25 | $9.99 | $10.15 | $9.90 | $10.15 | $10.15 | 380,437 |
| 2021-03-24 | $10.20 | $10.20 | $9.92 | $10.00 | $10.00 | 522,765 |
| 2021-03-23 | $10.28 | $10.31 | $10.10 | $10.11 | $10.11 | 363,439 |
| 2021-03-22 | $10.35 | $10.35 | $10.22 | $10.27 | $10.27 | 215,997 |
| 2021-03-19 | $10.27 | $10.32 | $10.16 | $10.25 | $10.25 | 285,228 |
| 2021-03-18 | $10.37 | $10.40 | $10.24 | $10.27 | $10.27 | 851,239 |
| 2021-03-17 | $10.50 | $10.51 | $10.29 | $10.37 | $10.37 | 401,855 |
| 2021-03-16 | $10.55 | $10.65 | $10.51 | $10.53 | $10.53 | 167,502 |
| 2021-03-15 | $10.42 | $10.76 | $10.41 | $10.60 | $10.60 | 381,128 |
| 2021-03-12 | $10.47 | $10.51 | $10.35 | $10.49 | $10.49 | 270,608 |
| 2021-03-11 | $10.68 | $10.68 | $10.40 | $10.55 | $10.55 | 391,434 |
| 2021-03-10 | $10.51 | $10.85 | $10.39 | $10.66 | $10.66 | 730,106 |
| 2021-03-09 | $10.44 | $10.59 | $10.36 | $10.50 | $10.50 | 363,081 |
| 2021-03-08 | $10.55 | $11.02 | $10.27 | $10.30 | $10.30 | 908,208 |
| 2021-03-05 | $10.64 | $10.98 | $10.33 | $10.73 | $10.73 | 771,487 |
| 2021-03-04 | $10.50 | $11.00 | $10.10 | $10.63 | $10.63 | 2,517,119 |
| 2021-03-03 | $10.78 | $10.85 | $10.35 | $10.61 | $10.61 | 1,661,909 |
| 2021-03-02 | $11.20 | $11.32 | $10.66 | $10.67 | $10.67 | 1,690,462 |
| 2021-03-01 | $11.10 | $11.29 | $10.95 | $11.28 | $11.28 | 1,117,593 |
| 2021-02-26 | $10.90 | $11.07 | $10.80 | $10.93 | $10.93 | 1,053,215 |
| 2021-02-25 | $10.89 | $11.01 | $10.71 | $10.80 | $10.80 | 1,428,173 |
| 2021-02-24 | $11.25 | $11.50 | $10.75 | $10.78 | $10.78 | 872,006 |
| 2021-02-23 | $10.50 | $11.14 | $10.40 | $11.06 | $11.06 | 1,000,399 |
| 2021-02-22 | $11.03 | $11.03 | $10.77 | $10.90 | $10.90 | 538,142 |
| 2021-02-19 | $10.82 | $11.10 | $10.72 | $11.03 | $11.03 | 442,093 |
| 2021-02-18 | $10.85 | $10.95 | $10.66 | $10.84 | $10.84 | 469,359 |
| 2021-02-17 | $10.85 | $11.05 | $10.59 | $11.02 | $11.02 | 563,035 |
| 2021-02-16 | $10.79 | $10.93 | $10.75 | $10.91 | $10.91 | 705,204 |
| 2021-02-12 | $10.91 | $11.00 | $10.70 | $10.73 | $10.73 | 721,714 |
| 2021-02-11 | $11.11 | $11.14 | $10.80 | $10.91 | $10.91 | 467,473 |
| 2021-02-10 | $11.28 | $11.35 | $10.88 | $11.08 | $11.08 | 934,010 |
| 2021-02-09 | $10.78 | $11.31 | $10.78 | $11.18 | $11.18 | 1,639,652 |
| 2021-02-08 | $11.00 | $11.04 | $10.70 | $10.85 | $10.85 | 1,454,247 |
| 2021-02-05 | $11.00 | $11.00 | $10.65 | $10.68 | $10.68 | 1,415,839 |
| 2021-02-04 | $11.17 | $11.25 | $10.85 | $10.86 | $10.86 | 1,128,712 |
| 2021-02-03 | $11.45 | $11.59 | $11.11 | $11.26 | $11.26 | 1,477,326 |
| 2021-02-02 | $11.66 | $11.75 | $11.22 | $11.34 | $11.34 | 4,648,486 |
| 2021-02-01 | $11.32 | $11.60 | $10.68 | $11.10 | $11.10 | 11,760,607 |
| 2021-01-29 | $10.42 | $10.68 | $10.40 | $10.53 | $10.53 | 287,893 |
| 2021-01-28 | $10.69 | $10.70 | $10.41 | $10.50 | $10.50 | 399,374 |
| 2021-01-27 | $11.00 | $11.12 | $10.30 | $10.40 | $10.40 | 522,880 |
| 2021-01-26 | $10.84 | $11.00 | $10.56 | $10.90 | $10.90 | 1,687,536 |
| 2021-01-25 | $10.48 | $10.48 | $10.27 | $10.29 | $10.29 | 109,652 |
| 2021-01-22 | $10.22 | $10.31 | $10.20 | $10.24 | $10.24 | 63,736 |
| 2021-01-21 | $10.34 | $10.72 | $10.19 | $10.25 | $10.25 | 45,047 |
| 2021-01-20 | $10.21 | $10.26 | $10.21 | $10.21 | $10.21 | 24,463 |
| 2021-01-19 | $10.25 | $10.35 | $10.16 | $10.17 | $10.17 | 119,718 |
| 2021-01-15 | $10.45 | $10.45 | $10.16 | $10.16 | $10.16 | 154,396 |
| 2021-01-14 | $10.22 | $10.45 | $10.22 | $10.36 | $10.36 | 46,320 |
| 2021-01-13 | $10.26 | $10.30 | $10.17 | $10.25 | $10.25 | 50,806 |
| 2021-01-12 | $10.21 | $10.27 | $10.21 | $10.22 | $10.22 | 8,129 |
| 2021-01-11 | $10.15 | $10.29 | $10.14 | $10.24 | $10.24 | 72,748 |
| 2021-01-08 | $10.15 | $10.23 | $10.00 | $10.18 | $10.18 | 114,515 |
| 2021-01-07 | $10.23 | $10.23 | $10.13 | $10.14 | $10.14 | 9,176 |
| 2021-01-06 | $10.07 | $10.18 | $10.05 | $10.07 | $10.07 | 60,698 |
| 2021-01-05 | $10.20 | $10.20 | $10.08 | $10.11 | $10.11 | 18,214 |
| 2021-01-04 | $10.01 | $10.24 | $10.01 | $10.08 | $10.08 | 35,177 |
| 2020-12-31 | $10.26 | $10.26 | $9.97 | $9.97 | $9.97 | 86,325 |
| 2020-12-30 | $10.12 | $10.19 | $10.09 | $10.18 | $10.18 | 25,719 |
| 2020-12-29 | $10.17 | $10.17 | $10.05 | $10.06 | $10.06 | 94,859 |
| 2020-12-28 | $10.05 | $10.13 | $10.03 | $10.05 | $10.05 | 243,169 |
| 2020-12-24 | $10.25 | $10.25 | $10.01 | $10.02 | $10.02 | 4,167 |
| 2020-12-23 | $10.10 | $10.10 | $9.95 | $9.99 | $9.99 | 30,125 |
| 2020-12-22 | $10.00 | $10.05 | $9.98 | $10.03 | $10.03 | 15,053 |
| 2020-12-21 | $9.97 | $9.99 | $9.95 | $9.95 | $9.95 | 6,673 |
| 2020-12-18 | $10.11 | $10.11 | $9.98 | $10.00 | $10.00 | 87,555 |
| 2020-12-17 | $10.00 | $10.09 | $9.98 | $10.00 | $10.00 | 7,838 |
| 2020-12-16 | $9.96 | $10.02 | $9.96 | $10.01 | $10.01 | 30,835 |
| 2020-12-15 | $9.87 | $9.95 | $9.86 | $9.95 | $9.95 | 214,937 |
| 2020-12-14 | $10.05 | $10.05 | $9.84 | $9.84 | $9.84 | 28,652 |
| 2020-12-11 | $9.98 | $10.00 | $9.89 | $9.94 | $9.94 | 45,940 |
| 2020-12-10 | $9.88 | $10.00 | $9.82 | $9.86 | $9.86 | 2,404 |
| 2020-12-09 | $9.90 | $9.94 | $9.79 | $9.86 | $9.86 | 4,894 |
| 2020-12-08 | $9.85 | $9.85 | $9.80 | $9.82 | $9.82 | 14,493 |
| 2020-12-07 | $10.04 | $10.04 | $9.90 | $9.90 | $9.90 | 746 |
| 2020-12-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 2,029 |
| 2020-12-03 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 481 |
| 2020-12-02 | $10.00 | $10.00 | $9.78 | $9.78 | $9.78 | 377,067 |
| 2020-12-01 | $10.04 | $10.12 | $9.89 | $10.06 | $10.06 | 3,828 |
| 2020-11-30 | $9.90 | $10.12 | $9.66 | $9.91 | $9.91 | 712 |
| 2020-11-27 | $9.76 | $9.90 | $9.65 | $9.85 | $9.85 | 26,701 |
| 2020-11-25 | $10.11 | $10.12 | $9.88 | $9.88 | $9.88 | 1,400 |
| 2020-11-24 | $9.71 | $9.85 | $9.65 | $9.85 | $9.85 | 19,352 |
| 2020-11-23 | $9.72 | $9.72 | $9.70 | $9.70 | $9.70 | 180,609 |
| 2020-11-20 | $10.22 | $10.22 | $9.65 | $9.65 | $9.65 | 759 |
| 2020-11-19 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 480 |
| 2020-11-18 | $9.89 | $10.07 | $9.89 | $9.92 | $9.92 | 534 |
| 2020-11-17 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 182 |
| 2020-11-16 | $10.00 | $10.00 | $9.69 | $9.70 | $9.70 | 201,816 |
| 2020-11-13 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
Wheels Up Experience Inc - Class A (UP) News Headlines
.jpg)
US railroad group wants to make tracking train cargo as easy as on Amazon
None
reuters.com Feb. 15, 2024.jpg)
How Bombardier is cashing in on business elite's love affair with private jet travel
Commercial planes, trains and snowmobiles are out at Bombardier, as its debt-laden past pushes the company go all-in on the business jet.
cnbc.com April 12, 2024Recent Wheels Up Experience Inc - Class A (UP) News
Similar Companies to Wheels Up Experience Inc - Class A (UP) in the Airports & Air Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Corporacion America Airports S.A. | CAAP | Airports & Air Services | Industrials | 50,000 |
| Grupo Aeroportuario del Centro Norte S.A.B de C.V. | OMAB | Airports & Air Services | Industrials | 7,281 |
| Grupo Aeroportuario Del Pacifico SAB de CV | PAC | Airports & Air Services | Industrials | 6,000 |
| Atlas Air Worldwide Holdings Inc | AAWW | Airports & Air Services | Industrials | 4,000 |
| Aercap Holdings N.V. | AER | Airports & Air Services | Industrials | 2,814 |
| Grupo Aeroportuario Del Sureste S.A. | ASR | Airports & Air Services | Industrials | 845 |
| Macquarie Infrastructure Holdings LLC | MIC | Airports & Air Services | Industrials | 600 |
| Wheels Up Experience Inc - Class A | UP | Airports & Air Services | Industrials | 130 |
| Blade Air Mobility Inc - Class A | BLDE | Airports & Air Services | Industrials | 0 |