Xos Inc (XOS) Exchange: NASDAQ
Data as of Aug. 19, 2025
$3.26 ($-0.52) -13.76%
Xos Inc - Daily Information
Click for more stock information on Xos Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $3.54 |
| Previous Close | $3.26 |
| High | $3.55 |
| Low | $2.95 |
| Adjusted Open | $3.54 |
| Previous Adjusted Close | $3.26 |
| Adjusted High | $3.55 |
| Adjusted Low | $2.95 |
About Xos Inc (XOS)
Xos, Inc. is an electric mobility company dedicated to making fleets more efficient. Xos designs and develops fully electric battery mobility systems specifically for commercial fleets. The company’s primary focus is on medium- and heavy-duty commercial vehicles that travel on “last mile” routes (i.e. predictable routes that are less than 200 miles per day). The company leverages its proprietary technologies to provide commercial fleets with zero-emission vehicles that are easier to maintain and more cost-efficient on a total cost of ownership (TCO) basis than their internal combustion engine and commercial EV counterparts.
Invest in Xos Inc (XOS)
Historical Stock Data for Xos Inc (XOS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $3.54 | $3.55 | $2.95 | $3.26 | $3.26 | 849,052 |
| 2025-08-14 | $4.09 | $5.60 | $3.14 | $3.78 | $3.78 | 23,666,809 |
| 2025-08-13 | $3.31 | $3.58 | $3.31 | $3.49 | $3.49 | 110,795 |
| 2025-08-12 | $3.31 | $3.45 | $3.17 | $3.37 | $3.37 | 26,230 |
| 2025-08-11 | $3.16 | $3.33 | $3.16 | $3.27 | $3.27 | 49,373 |
| 2025-08-08 | $3.09 | $3.22 | $3.09 | $3.20 | $3.20 | 12,256 |
| 2025-08-07 | $3.04 | $3.15 | $3.02 | $3.09 | $3.09 | 14,951 |
| 2025-08-06 | $3.08 | $3.10 | $3.03 | $3.06 | $3.06 | 6,313 |
| 2025-08-05 | $3.02 | $3.15 | $2.98 | $3.08 | $3.08 | 16,210 |
| 2025-08-04 | $3.02 | $3.08 | $2.97 | $3.00 | $3.00 | 13,718 |
| 2025-08-01 | $3.07 | $3.12 | $2.97 | $2.97 | $2.97 | 26,867 |
| 2025-07-31 | $3.09 | $3.25 | $3.03 | $3.08 | $3.08 | 28,823 |
| 2025-07-30 | $3.04 | $3.19 | $3.04 | $3.09 | $3.09 | 11,935 |
| 2025-07-29 | $3.21 | $3.25 | $3.00 | $3.02 | $3.02 | 28,066 |
| 2025-07-28 | $3.31 | $3.32 | $3.15 | $3.17 | $3.17 | 16,333 |
| 2025-07-25 | $3.45 | $3.56 | $3.21 | $3.34 | $3.34 | 38,221 |
| 2025-07-24 | $3.51 | $3.59 | $3.45 | $3.51 | $3.51 | 18,764 |
| 2025-07-23 | $3.40 | $3.60 | $3.39 | $3.53 | $3.53 | 39,306 |
| 2025-07-22 | $3.28 | $3.49 | $3.20 | $3.45 | $3.45 | 29,911 |
| 2025-07-21 | $3.41 | $3.51 | $3.21 | $3.30 | $3.30 | 40,102 |
| 2025-07-18 | $3.45 | $3.58 | $3.37 | $3.37 | $3.37 | 46,809 |
| 2025-07-17 | $3.34 | $3.59 | $3.34 | $3.46 | $3.46 | 64,605 |
| 2025-07-16 | $3.37 | $3.45 | $3.34 | $3.34 | $3.34 | 13,101 |
| 2025-07-15 | $3.41 | $3.41 | $3.30 | $3.30 | $3.30 | 16,280 |
| 2025-07-14 | $3.43 | $3.50 | $3.34 | $3.41 | $3.41 | 29,522 |
| 2025-07-11 | $3.47 | $3.49 | $3.29 | $3.44 | $3.44 | 19,044 |
| 2025-07-10 | $3.33 | $3.50 | $3.26 | $3.41 | $3.41 | 38,160 |
| 2025-07-09 | $3.33 | $3.41 | $3.23 | $3.32 | $3.32 | 9,102 |
| 2025-07-08 | $3.17 | $3.37 | $3.17 | $3.30 | $3.30 | 16,823 |
| 2025-07-07 | $3.21 | $3.30 | $3.20 | $3.20 | $3.20 | 17,191 |
| 2025-07-03 | $3.20 | $3.30 | $3.20 | $3.21 | $3.21 | 14,097 |
| 2025-07-02 | $3.26 | $3.26 | $3.16 | $3.24 | $3.24 | 15,916 |
| 2025-07-01 | $3.02 | $3.22 | $3.00 | $3.11 | $3.11 | 50,562 |
| 2025-06-30 | $3.01 | $3.09 | $3.01 | $3.02 | $3.02 | 9,727 |
| 2025-06-27 | $3.05 | $3.09 | $3.01 | $3.02 | $3.02 | 13,123 |
| 2025-06-26 | $3.01 | $3.15 | $3.01 | $3.04 | $3.04 | 19,512 |
| 2025-06-25 | $3.00 | $3.08 | $3.00 | $3.07 | $3.07 | 6,329 |
| 2025-06-24 | $3.05 | $3.10 | $3.00 | $3.00 | $3.00 | 16,139 |
| 2025-06-23 | $3.01 | $3.05 | $3.00 | $3.01 | $3.01 | 19,580 |
| 2025-06-20 | $3.03 | $3.14 | $3.00 | $3.01 | $3.01 | 13,164 |
| 2025-06-18 | $3.13 | $3.13 | $3.06 | $3.06 | $3.06 | 13,767 |
| 2025-06-17 | $3.10 | $3.15 | $3.10 | $3.10 | $3.10 | 8,216 |
| 2025-06-16 | $3.08 | $3.13 | $3.06 | $3.08 | $3.08 | 12,739 |
| 2025-06-13 | $3.27 | $3.31 | $3.00 | $3.08 | $3.08 | 23,279 |
| 2025-06-12 | $3.30 | $3.34 | $3.22 | $3.22 | $3.22 | 9,156 |
| 2025-06-11 | $3.38 | $3.54 | $3.30 | $3.32 | $3.32 | 24,997 |
| 2025-06-10 | $3.26 | $3.60 | $3.25 | $3.35 | $3.35 | 55,384 |
| 2025-06-09 | $3.22 | $3.30 | $3.12 | $3.25 | $3.25 | 48,582 |
| 2025-06-06 | $3.10 | $3.20 | $3.05 | $3.15 | $3.15 | 22,082 |
| 2025-06-05 | $3.12 | $3.27 | $3.04 | $3.07 | $3.07 | 16,994 |
| 2025-06-04 | $3.14 | $3.17 | $3.04 | $3.12 | $3.12 | 30,446 |
| 2025-06-03 | $3.17 | $3.30 | $3.15 | $3.15 | $3.15 | 30,676 |
| 2025-06-02 | $3.43 | $3.43 | $3.17 | $3.20 | $3.20 | 13,962 |
| 2025-05-30 | $3.37 | $3.37 | $3.29 | $3.30 | $3.30 | 8,252 |
| 2025-05-29 | $3.38 | $3.40 | $3.30 | $3.34 | $3.34 | 8,291 |
| 2025-05-28 | $3.39 | $3.45 | $3.27 | $3.34 | $3.34 | 9,370 |
| 2025-05-27 | $3.35 | $3.47 | $3.24 | $3.40 | $3.40 | 19,440 |
| 2025-05-23 | $3.25 | $3.47 | $3.23 | $3.27 | $3.27 | 16,069 |
| 2025-05-22 | $3.30 | $3.37 | $3.26 | $3.32 | $3.32 | 14,880 |
| 2025-05-21 | $3.52 | $3.68 | $3.25 | $3.34 | $3.34 | 30,534 |
| 2025-05-20 | $3.58 | $3.59 | $3.45 | $3.49 | $3.49 | 24,099 |
| 2025-05-19 | $3.55 | $3.74 | $3.42 | $3.60 | $3.60 | 36,686 |
| 2025-05-16 | $3.36 | $3.75 | $3.35 | $3.55 | $3.55 | 25,575 |
| 2025-05-15 | $3.51 | $3.68 | $3.35 | $3.53 | $3.53 | 47,745 |
| 2025-05-14 | $3.92 | $4.00 | $3.70 | $3.77 | $3.77 | 23,994 |
| 2025-05-13 | $3.86 | $4.00 | $3.86 | $3.94 | $3.94 | 17,365 |
| 2025-05-12 | $3.88 | $4.04 | $3.83 | $4.00 | $4.00 | 16,328 |
| 2025-05-09 | $3.75 | $3.92 | $3.75 | $3.82 | $3.82 | 25,757 |
| 2025-05-08 | $3.84 | $3.98 | $3.72 | $3.84 | $3.84 | 18,926 |
| 2025-05-07 | $3.81 | $3.90 | $3.70 | $3.71 | $3.71 | 13,642 |
| 2025-05-06 | $3.80 | $4.06 | $3.74 | $3.81 | $3.81 | 35,108 |
| 2025-05-05 | $3.97 | $3.98 | $3.78 | $3.82 | $3.82 | 13,898 |
| 2025-05-02 | $3.98 | $4.02 | $3.96 | $3.99 | $3.99 | 10,823 |
| 2025-05-01 | $3.82 | $3.97 | $3.80 | $3.94 | $3.94 | 7,454 |
| 2025-04-30 | $3.87 | $3.93 | $3.72 | $3.81 | $3.81 | 7,766 |
| 2025-04-29 | $3.92 | $3.92 | $3.85 | $3.88 | $3.88 | 12,566 |
| 2025-04-28 | $3.85 | $3.98 | $3.62 | $3.84 | $3.84 | 67,970 |
| 2025-04-25 | $3.88 | $3.98 | $3.60 | $3.88 | $3.88 | 26,645 |
| 2025-04-24 | $3.80 | $4.00 | $3.66 | $3.91 | $3.91 | 13,904 |
| 2025-04-23 | $3.75 | $3.94 | $3.69 | $3.80 | $3.80 | 17,097 |
| 2025-04-22 | $3.51 | $3.70 | $3.38 | $3.70 | $3.70 | 33,238 |
| 2025-04-21 | $3.34 | $3.43 | $3.21 | $3.43 | $3.43 | 18,157 |
| 2025-04-17 | $3.21 | $3.40 | $3.21 | $3.38 | $3.38 | 11,529 |
| 2025-04-16 | $3.42 | $3.58 | $3.22 | $3.22 | $3.22 | 18,519 |
| 2025-04-15 | $3.32 | $3.49 | $3.24 | $3.44 | $3.44 | 15,572 |
| 2025-04-14 | $3.31 | $3.53 | $3.28 | $3.34 | $3.34 | 24,606 |
| 2025-04-11 | $3.35 | $3.38 | $3.23 | $3.35 | $3.35 | 15,636 |
| 2025-04-10 | $3.14 | $3.41 | $3.14 | $3.39 | $3.39 | 21,039 |
| 2025-04-09 | $2.83 | $3.25 | $2.73 | $3.18 | $3.18 | 144,855 |
| 2025-04-08 | $3.02 | $3.03 | $2.76 | $2.87 | $2.87 | 36,138 |
| 2025-04-07 | $2.94 | $3.09 | $2.81 | $3.02 | $3.02 | 37,709 |
| 2025-04-04 | $3.01 | $3.12 | $2.96 | $2.99 | $2.99 | 91,523 |
| 2025-04-03 | $3.11 | $3.20 | $3.02 | $3.09 | $3.09 | 19,168 |
| 2025-04-02 | $3.00 | $3.30 | $3.00 | $3.21 | $3.21 | 95,934 |
| 2025-04-01 | $3.00 | $3.22 | $3.00 | $3.02 | $3.02 | 77,250 |
| 2025-03-31 | $3.38 | $3.50 | $2.91 | $3.01 | $3.01 | 285,693 |
| 2025-03-28 | $3.56 | $3.67 | $3.37 | $3.44 | $3.44 | 1,536,494 |
| 2025-03-27 | $3.57 | $3.65 | $3.53 | $3.56 | $3.56 | 25,561 |
| 2025-03-26 | $3.97 | $4.04 | $3.65 | $3.65 | $3.65 | 59,350 |
| 2025-03-25 | $4.26 | $4.26 | $3.95 | $4.05 | $4.05 | 28,994 |
| 2025-03-24 | $3.96 | $4.24 | $3.96 | $4.15 | $4.15 | 54,071 |
| 2025-03-21 | $3.71 | $3.96 | $3.65 | $3.95 | $3.95 | 48,448 |
| 2025-03-20 | $3.55 | $3.80 | $3.52 | $3.71 | $3.71 | 36,512 |
| 2025-03-19 | $3.51 | $3.67 | $3.51 | $3.58 | $3.58 | 17,821 |
| 2025-03-18 | $3.58 | $3.83 | $3.53 | $3.53 | $3.53 | 30,281 |
| 2025-03-17 | $3.81 | $3.89 | $3.59 | $3.62 | $3.62 | 78,460 |
| 2025-03-14 | $3.67 | $4.09 | $3.55 | $3.83 | $3.83 | 179,037 |
| 2025-03-13 | $3.41 | $3.68 | $3.41 | $3.54 | $3.54 | 32,066 |
| 2025-03-12 | $3.43 | $3.53 | $3.32 | $3.46 | $3.46 | 21,748 |
| 2025-03-11 | $3.50 | $3.71 | $3.34 | $3.43 | $3.43 | 25,820 |
| 2025-03-10 | $4.24 | $4.29 | $3.50 | $3.50 | $3.50 | 42,372 |
| 2025-03-07 | $4.18 | $4.35 | $4.06 | $4.29 | $4.29 | 36,365 |
| 2025-03-06 | $4.21 | $4.36 | $4.02 | $4.24 | $4.24 | 23,368 |
| 2025-03-05 | $3.84 | $4.42 | $3.75 | $4.16 | $4.16 | 66,791 |
| 2025-03-04 | $3.90 | $3.97 | $3.76 | $3.85 | $3.85 | 85,247 |
| 2025-03-03 | $4.45 | $4.59 | $4.00 | $4.00 | $4.00 | 112,172 |
| 2025-02-28 | $4.73 | $4.90 | $4.51 | $4.54 | $4.54 | 133,716 |
| 2025-02-27 | $4.90 | $4.98 | $4.70 | $4.79 | $4.79 | 90,725 |
| 2025-02-26 | $4.64 | $4.97 | $4.51 | $4.90 | $4.90 | 136,784 |
| 2025-02-25 | $5.25 | $5.41 | $4.81 | $4.82 | $4.82 | 274,654 |
| 2025-02-24 | $6.01 | $6.12 | $5.20 | $5.50 | $5.50 | 614,264 |
| 2025-02-21 | $5.50 | $6.03 | $5.01 | $6.00 | $6.00 | 1,917,037 |
| 2025-02-20 | $4.43 | $9.15 | $4.24 | $6.25 | $6.25 | 96,146,376 |
| 2025-02-19 | $3.17 | $3.23 | $3.10 | $3.13 | $3.13 | 1,995,215 |
| 2025-02-18 | $3.06 | $3.25 | $3.04 | $3.17 | $3.17 | 13,615 |
| 2025-02-14 | $3.06 | $3.15 | $3.06 | $3.09 | $3.09 | 12,206 |
| 2025-02-13 | $3.01 | $3.10 | $2.95 | $3.07 | $3.07 | 7,144 |
| 2025-02-12 | $3.00 | $3.13 | $3.00 | $3.06 | $3.06 | 17,423 |
| 2025-02-11 | $3.05 | $3.13 | $2.95 | $3.00 | $3.00 | 36,999 |
| 2025-02-10 | $3.03 | $3.13 | $3.02 | $3.12 | $3.12 | 13,020 |
| 2025-02-07 | $3.12 | $3.16 | $3.05 | $3.07 | $3.07 | 5,355 |
| 2025-02-06 | $3.15 | $3.17 | $3.07 | $3.16 | $3.16 | 7,989 |
| 2025-02-05 | $3.05 | $3.18 | $3.05 | $3.18 | $3.18 | 8,505 |
| 2025-02-04 | $2.97 | $3.13 | $2.97 | $3.08 | $3.08 | 12,437 |
| 2025-02-03 | $2.96 | $3.09 | $2.95 | $3.00 | $3.00 | 16,362 |
| 2025-01-31 | $3.05 | $3.12 | $3.01 | $3.09 | $3.09 | 11,709 |
| 2025-01-30 | $3.00 | $3.12 | $3.00 | $3.01 | $3.01 | 87,049 |
| 2025-01-29 | $3.01 | $3.12 | $3.00 | $3.00 | $3.00 | 7,317 |
| 2025-01-28 | $3.07 | $3.20 | $2.93 | $3.04 | $3.04 | 19,805 |
| 2025-01-27 | $3.01 | $3.29 | $3.00 | $3.10 | $3.10 | 28,315 |
| 2025-01-24 | $3.00 | $3.14 | $3.00 | $3.07 | $3.07 | 12,165 |
| 2025-01-23 | $3.11 | $3.12 | $3.00 | $3.00 | $3.00 | 19,873 |
| 2025-01-22 | $3.37 | $3.37 | $3.12 | $3.17 | $3.17 | 12,353 |
| 2025-01-21 | $3.30 | $3.34 | $3.18 | $3.24 | $3.24 | 15,760 |
| 2025-01-17 | $3.29 | $3.35 | $3.17 | $3.31 | $3.31 | 24,641 |
| 2025-01-16 | $3.29 | $3.38 | $3.12 | $3.19 | $3.19 | 20,115 |
| 2025-01-15 | $3.30 | $3.43 | $3.14 | $3.17 | $3.17 | 19,375 |
| 2025-01-14 | $3.34 | $3.56 | $3.20 | $3.27 | $3.27 | 13,186 |
| 2025-01-13 | $3.40 | $3.58 | $3.30 | $3.30 | $3.30 | 11,415 |
| 2025-01-10 | $3.46 | $3.65 | $3.39 | $3.45 | $3.45 | 12,008 |
| 2025-01-08 | $3.58 | $3.63 | $3.40 | $3.55 | $3.55 | 9,037 |
| 2025-01-07 | $3.66 | $3.75 | $3.56 | $3.57 | $3.57 | 33,142 |
| 2025-01-06 | $3.64 | $3.82 | $3.61 | $3.63 | $3.63 | 31,424 |
| 2025-01-03 | $3.30 | $3.67 | $3.25 | $3.57 | $3.57 | 33,538 |
| 2025-01-02 | $3.40 | $3.50 | $3.25 | $3.25 | $3.25 | 30,601 |
| 2024-12-31 | $3.48 | $3.50 | $3.20 | $3.24 | $3.24 | 53,924 |
| 2024-12-30 | $3.16 | $3.84 | $3.15 | $3.42 | $3.42 | 104,347 |
| 2024-12-27 | $3.22 | $3.35 | $3.11 | $3.16 | $3.16 | 25,983 |
| 2024-12-26 | $3.33 | $3.44 | $3.13 | $3.27 | $3.27 | 16,677 |
| 2024-12-24 | $3.10 | $3.34 | $3.10 | $3.32 | $3.32 | 11,455 |
| 2024-12-23 | $3.10 | $3.20 | $3.08 | $3.12 | $3.12 | 20,194 |
| 2024-12-20 | $3.00 | $3.15 | $2.92 | $3.12 | $3.12 | 38,505 |
| 2024-12-19 | $3.30 | $3.34 | $3.00 | $3.04 | $3.04 | 36,240 |
| 2024-12-18 | $3.39 | $3.48 | $3.25 | $3.25 | $3.25 | 30,133 |
| 2024-12-17 | $3.51 | $3.52 | $3.34 | $3.44 | $3.44 | 25,114 |
| 2024-12-16 | $3.56 | $3.69 | $3.50 | $3.51 | $3.51 | 32,704 |
| 2024-12-13 | $3.58 | $3.72 | $3.55 | $3.60 | $3.60 | 13,466 |
| 2024-12-12 | $3.57 | $3.69 | $3.50 | $3.62 | $3.62 | 19,973 |
| 2024-12-11 | $3.68 | $3.82 | $3.53 | $3.60 | $3.60 | 22,838 |
| 2024-12-10 | $3.71 | $3.86 | $3.68 | $3.71 | $3.71 | 28,346 |
| 2024-12-09 | $3.78 | $3.85 | $3.71 | $3.76 | $3.76 | 26,676 |
| 2024-12-06 | $3.92 | $3.96 | $3.75 | $3.84 | $3.84 | 25,187 |
| 2024-12-05 | $3.84 | $4.03 | $3.79 | $3.88 | $3.88 | 40,604 |
| 2024-12-04 | $4.12 | $4.18 | $3.68 | $3.80 | $3.80 | 42,269 |
| 2024-12-03 | $3.90 | $4.08 | $3.90 | $4.00 | $4.00 | 15,124 |
| 2024-12-02 | $4.20 | $4.32 | $3.85 | $3.89 | $3.89 | 47,477 |
| 2024-11-29 | $4.35 | $4.49 | $4.21 | $4.22 | $4.22 | 18,102 |
| 2024-11-27 | $4.37 | $4.47 | $4.11 | $4.17 | $4.17 | 15,794 |
| 2024-11-26 | $4.49 | $4.64 | $4.30 | $4.38 | $4.38 | 27,133 |
| 2024-11-25 | $4.49 | $4.56 | $4.30 | $4.49 | $4.49 | 49,420 |
| 2024-11-22 | $4.03 | $4.64 | $3.96 | $4.54 | $4.54 | 120,302 |
| 2024-11-21 | $3.81 | $4.37 | $3.79 | $4.06 | $4.06 | 73,001 |
| 2024-11-20 | $3.80 | $3.88 | $3.65 | $3.86 | $3.86 | 50,018 |
| 2024-11-19 | $4.02 | $4.02 | $3.68 | $3.80 | $3.80 | 58,077 |
| 2024-11-18 | $4.30 | $4.41 | $4.00 | $4.10 | $4.10 | 44,772 |
| 2024-11-15 | $4.42 | $4.46 | $4.17 | $4.23 | $4.23 | 24,389 |
| 2024-11-14 | $4.66 | $4.70 | $4.11 | $4.45 | $4.45 | 84,571 |
| 2024-11-13 | $4.97 | $5.45 | $4.97 | $5.20 | $5.20 | 45,048 |
| 2024-11-12 | $5.04 | $5.21 | $4.86 | $5.14 | $5.14 | 34,021 |
| 2024-11-11 | $4.93 | $5.15 | $4.80 | $5.00 | $5.00 | 84,700 |
| 2024-11-08 | $4.13 | $4.95 | $4.05 | $4.74 | $4.74 | 36,420 |
| 2024-11-07 | $4.23 | $4.34 | $4.00 | $4.13 | $4.13 | 47,928 |
| 2024-11-06 | $4.35 | $4.50 | $4.20 | $4.29 | $4.29 | 29,531 |
| 2024-11-05 | $4.36 | $4.49 | $4.36 | $4.41 | $4.41 | 8,873 |
| 2024-11-04 | $4.35 | $4.50 | $4.34 | $4.42 | $4.42 | 17,440 |
| 2024-11-01 | $4.44 | $4.48 | $4.36 | $4.39 | $4.39 | 11,376 |
| 2024-10-31 | $4.53 | $4.55 | $4.38 | $4.48 | $4.48 | 20,215 |
| 2024-10-30 | $4.78 | $4.78 | $4.51 | $4.51 | $4.51 | 16,453 |
| 2024-10-29 | $4.84 | $4.90 | $4.68 | $4.70 | $4.70 | 15,161 |
| 2024-10-28 | $4.79 | $4.97 | $4.68 | $4.80 | $4.80 | 15,168 |
| 2024-10-25 | $5.00 | $5.00 | $4.74 | $4.74 | $4.74 | 20,035 |
| 2024-10-24 | $4.85 | $5.00 | $4.85 | $4.86 | $4.86 | 46,131 |
| 2024-10-23 | $4.66 | $4.92 | $4.66 | $4.81 | $4.81 | 50,071 |
| 2024-10-22 | $4.58 | $4.65 | $4.57 | $4.58 | $4.58 | 19,589 |
| 2024-10-21 | $4.62 | $4.72 | $4.62 | $4.65 | $4.65 | 15,124 |
| 2024-10-18 | $4.71 | $4.71 | $4.55 | $4.71 | $4.71 | 12,122 |
| 2024-10-17 | $4.64 | $4.78 | $4.63 | $4.63 | $4.63 | 10,172 |
| 2024-10-16 | $4.73 | $4.80 | $4.65 | $4.69 | $4.69 | 17,202 |
| 2024-10-15 | $4.64 | $4.72 | $4.64 | $4.67 | $4.67 | 15,553 |
| 2024-10-14 | $4.54 | $4.70 | $4.54 | $4.70 | $4.70 | 12,995 |
| 2024-10-11 | $4.60 | $4.62 | $4.51 | $4.60 | $4.60 | 11,258 |
| 2024-10-10 | $4.53 | $4.60 | $4.40 | $4.57 | $4.57 | 20,069 |
| 2024-10-09 | $4.49 | $4.56 | $4.49 | $4.53 | $4.53 | 21,396 |
| 2024-10-08 | $4.50 | $4.58 | $4.44 | $4.55 | $4.55 | 15,304 |
| 2024-10-07 | $4.48 | $4.61 | $4.43 | $4.57 | $4.57 | 20,085 |
| 2024-10-04 | $4.46 | $4.60 | $4.42 | $4.52 | $4.52 | 14,955 |
| 2024-10-03 | $4.46 | $4.57 | $4.43 | $4.48 | $4.48 | 11,493 |
| 2024-10-02 | $4.48 | $4.70 | $4.43 | $4.48 | $4.48 | 15,163 |
| 2024-10-01 | $4.60 | $4.60 | $4.48 | $4.49 | $4.49 | 18,456 |
| 2024-09-30 | $4.57 | $4.87 | $4.55 | $4.55 | $4.55 | 20,236 |
| 2024-09-27 | $4.61 | $4.92 | $4.61 | $4.61 | $4.61 | 15,276 |
| 2024-09-26 | $4.63 | $4.75 | $4.61 | $4.62 | $4.62 | 12,056 |
| 2024-09-25 | $4.68 | $4.74 | $4.61 | $4.62 | $4.62 | 15,948 |
| 2024-09-24 | $4.61 | $4.80 | $4.52 | $4.63 | $4.63 | 28,293 |
| 2024-09-23 | $4.71 | $4.74 | $4.58 | $4.64 | $4.64 | 26,598 |
| 2024-09-20 | $4.82 | $4.83 | $4.71 | $4.74 | $4.74 | 22,166 |
| 2024-09-19 | $4.90 | $4.91 | $4.80 | $4.87 | $4.87 | 13,549 |
| 2024-09-18 | $4.82 | $4.92 | $4.80 | $4.87 | $4.87 | 17,341 |
| 2024-09-17 | $4.95 | $5.00 | $4.84 | $4.85 | $4.85 | 22,510 |
| 2024-09-16 | $4.76 | $4.93 | $4.76 | $4.87 | $4.87 | 12,335 |
| 2024-09-13 | $4.70 | $4.85 | $4.62 | $4.76 | $4.76 | 26,855 |
| 2024-09-12 | $4.72 | $4.82 | $4.72 | $4.74 | $4.74 | 7,532 |
| 2024-09-11 | $4.77 | $4.80 | $4.63 | $4.76 | $4.76 | 14,360 |
| 2024-09-10 | $4.75 | $4.81 | $4.70 | $4.80 | $4.80 | 10,150 |
| 2024-09-09 | $4.85 | $4.94 | $4.75 | $4.75 | $4.75 | 15,751 |
| 2024-09-06 | $4.84 | $4.99 | $4.77 | $4.94 | $4.94 | 7,254 |
| 2024-09-05 | $4.83 | $5.00 | $4.77 | $4.90 | $4.90 | 9,300 |
| 2024-09-04 | $4.77 | $5.04 | $4.70 | $4.85 | $4.85 | 15,516 |
| 2024-09-03 | $5.01 | $5.13 | $4.70 | $4.72 | $4.72 | 26,787 |
| 2024-08-30 | $5.31 | $5.31 | $5.00 | $5.02 | $5.02 | 23,790 |
| 2024-08-29 | $5.26 | $5.39 | $5.18 | $5.18 | $5.18 | 8,813 |
| 2024-08-28 | $5.10 | $5.60 | $5.09 | $5.22 | $5.22 | 31,901 |
| 2024-08-27 | $5.15 | $5.41 | $5.11 | $5.13 | $5.13 | 19,716 |
| 2024-08-26 | $5.36 | $5.47 | $5.15 | $5.15 | $5.15 | 13,352 |
| 2024-08-23 | $5.41 | $5.54 | $5.36 | $5.36 | $5.36 | 6,974 |
| 2024-08-22 | $5.50 | $5.65 | $5.43 | $5.43 | $5.43 | 7,839 |
| 2024-08-21 | $5.67 | $5.67 | $5.48 | $5.51 | $5.51 | 9,190 |
| 2024-08-20 | $5.54 | $5.57 | $5.50 | $5.52 | $5.52 | 8,158 |
| 2024-08-19 | $5.45 | $5.67 | $5.45 | $5.51 | $5.51 | 10,098 |
| 2024-08-16 | $5.28 | $5.67 | $5.25 | $5.39 | $5.39 | 21,984 |
| 2024-08-15 | $5.43 | $5.43 | $5.12 | $5.25 | $5.25 | 13,756 |
| 2024-08-14 | $5.38 | $5.51 | $5.08 | $5.15 | $5.15 | 23,527 |
| 2024-08-13 | $5.20 | $5.20 | $5.09 | $5.16 | $5.16 | 10,141 |
| 2024-08-12 | $5.10 | $5.39 | $5.10 | $5.19 | $5.19 | 35,843 |
| 2024-08-09 | $5.19 | $5.19 | $5.15 | $5.19 | $5.19 | 5,634 |
| 2024-08-08 | $5.07 | $5.19 | $5.07 | $5.19 | $5.19 | 12,626 |
| 2024-08-07 | $5.04 | $5.28 | $4.95 | $5.16 | $5.16 | 29,369 |
| 2024-08-06 | $5.25 | $5.32 | $4.80 | $4.90 | $4.90 | 48,866 |
| 2024-08-05 | $5.27 | $5.40 | $5.25 | $5.33 | $5.33 | 21,270 |
| 2024-08-02 | $5.90 | $5.90 | $5.31 | $5.35 | $5.35 | 27,661 |
| 2024-08-01 | $6.11 | $6.15 | $5.92 | $5.97 | $5.97 | 28,089 |
| 2024-07-31 | $6.21 | $6.36 | $6.11 | $6.12 | $6.12 | 6,943 |
| 2024-07-30 | $6.36 | $6.36 | $6.10 | $6.11 | $6.11 | 9,830 |
| 2024-07-29 | $6.17 | $6.34 | $6.12 | $6.25 | $6.25 | 6,512 |
| 2024-07-26 | $6.11 | $6.24 | $6.11 | $6.18 | $6.18 | 9,702 |
| 2024-07-25 | $6.19 | $6.25 | $6.11 | $6.11 | $6.11 | 9,640 |
| 2024-07-24 | $6.35 | $6.35 | $6.21 | $6.26 | $6.26 | 11,338 |
| 2024-07-23 | $6.20 | $6.37 | $6.20 | $6.35 | $6.35 | 8,399 |
| 2024-07-22 | $6.30 | $6.39 | $6.20 | $6.21 | $6.21 | 18,413 |
| 2024-07-19 | $6.35 | $6.42 | $6.30 | $6.30 | $6.30 | 7,980 |
| 2024-07-18 | $6.51 | $6.63 | $6.32 | $6.32 | $6.32 | 10,659 |
| 2024-07-17 | $6.65 | $6.78 | $6.50 | $6.50 | $6.50 | 18,505 |
| 2024-07-16 | $6.60 | $6.75 | $6.60 | $6.63 | $6.63 | 8,010 |
| 2024-07-15 | $6.60 | $6.72 | $6.60 | $6.63 | $6.63 | 6,674 |
| 2024-07-12 | $6.60 | $6.75 | $6.60 | $6.60 | $6.60 | 8,768 |
| 2024-07-11 | $6.64 | $6.71 | $6.55 | $6.59 | $6.59 | 10,943 |
| 2024-07-10 | $6.71 | $6.74 | $6.56 | $6.56 | $6.56 | 9,844 |
| 2024-07-09 | $6.65 | $6.79 | $6.63 | $6.70 | $6.70 | 7,995 |
| 2024-07-08 | $6.70 | $6.90 | $6.65 | $6.65 | $6.65 | 6,825 |
| 2024-07-05 | $6.81 | $6.94 | $6.70 | $6.71 | $6.71 | 7,810 |
| 2024-07-03 | $6.63 | $6.94 | $6.63 | $6.81 | $6.81 | 7,900 |
| 2024-07-02 | $6.79 | $6.89 | $6.67 | $6.68 | $6.68 | 7,901 |
| 2024-07-01 | $6.85 | $6.91 | $6.66 | $6.80 | $6.80 | 11,202 |
| 2024-06-28 | $6.74 | $6.93 | $6.60 | $6.91 | $6.91 | 20,342 |
| 2024-06-27 | $6.69 | $6.97 | $6.61 | $6.79 | $6.79 | 21,815 |
| 2024-06-26 | $6.76 | $6.97 | $6.65 | $6.79 | $6.79 | 15,023 |
| 2024-06-25 | $6.73 | $6.97 | $6.60 | $6.76 | $6.76 | 18,567 |
| 2024-06-24 | $6.82 | $6.99 | $6.73 | $6.79 | $6.79 | 14,529 |
| 2024-06-21 | $6.92 | $6.92 | $6.60 | $6.82 | $6.82 | 46,291 |
| 2024-06-20 | $6.93 | $6.99 | $6.81 | $6.81 | $6.81 | 20,979 |
| 2024-06-18 | $7.26 | $7.26 | $7.00 | $7.00 | $7.00 | 26,992 |
| 2024-06-17 | $7.20 | $7.36 | $7.03 | $7.23 | $7.23 | 16,091 |
| 2024-06-14 | $7.23 | $7.43 | $7.05 | $7.19 | $7.19 | 18,863 |
| 2024-06-13 | $7.34 | $7.49 | $7.20 | $7.23 | $7.23 | 11,001 |
| 2024-06-12 | $7.31 | $7.53 | $7.31 | $7.45 | $7.45 | 10,745 |
| 2024-06-11 | $7.30 | $7.30 | $7.22 | $7.30 | $7.30 | 10,163 |
| 2024-06-10 | $7.38 | $7.49 | $7.14 | $7.33 | $7.33 | 15,696 |
| 2024-06-07 | $7.51 | $7.67 | $7.40 | $7.49 | $7.49 | 7,536 |
| 2024-06-06 | $7.54 | $7.71 | $7.46 | $7.55 | $7.55 | 11,151 |
| 2024-06-05 | $7.75 | $7.75 | $7.50 | $7.61 | $7.61 | 11,560 |
| 2024-06-04 | $7.82 | $7.85 | $7.57 | $7.75 | $7.75 | 8,233 |
| 2024-06-03 | $7.95 | $7.95 | $7.57 | $7.89 | $7.89 | 8,264 |
| 2024-05-31 | $7.77 | $7.98 | $7.55 | $7.94 | $7.94 | 13,866 |
| 2024-05-30 | $7.60 | $7.89 | $7.51 | $7.88 | $7.88 | 10,100 |
| 2024-05-29 | $7.59 | $7.75 | $7.51 | $7.72 | $7.72 | 11,061 |
| 2024-05-28 | $7.65 | $7.88 | $7.50 | $7.74 | $7.74 | 16,421 |
| 2024-05-24 | $7.98 | $7.99 | $7.33 | $7.49 | $7.49 | 34,676 |
| 2024-05-23 | $8.15 | $8.30 | $7.80 | $7.93 | $7.93 | 9,968 |
| 2024-05-22 | $7.84 | $8.18 | $7.62 | $8.13 | $8.13 | 12,762 |
| 2024-05-21 | $7.95 | $8.27 | $7.80 | $7.97 | $7.97 | 20,004 |
| 2024-05-20 | $8.32 | $8.70 | $8.02 | $8.02 | $8.02 | 19,140 |
| 2024-05-17 | $8.64 | $8.91 | $8.15 | $8.45 | $8.45 | 19,654 |
| 2024-05-16 | $7.50 | $9.22 | $7.50 | $8.68 | $8.68 | 60,521 |
| 2024-05-15 | $7.79 | $7.93 | $7.60 | $7.60 | $7.60 | 31,641 |
| 2024-05-14 | $7.85 | $7.89 | $7.69 | $7.76 | $7.76 | 17,274 |
| 2024-05-13 | $7.93 | $7.93 | $7.61 | $7.75 | $7.75 | 17,101 |
| 2024-05-10 | $7.56 | $7.82 | $7.50 | $7.67 | $7.67 | 11,376 |
| 2024-05-09 | $7.59 | $7.75 | $7.47 | $7.65 | $7.65 | 9,789 |
| 2024-05-08 | $7.41 | $7.64 | $7.40 | $7.61 | $7.61 | 5,409 |
| 2024-05-07 | $7.67 | $7.73 | $7.47 | $7.47 | $7.47 | 8,937 |
| 2024-05-06 | $7.44 | $7.67 | $7.44 | $7.50 | $7.50 | 11,429 |
| 2024-05-03 | $7.68 | $7.68 | $7.13 | $7.45 | $7.45 | 25,505 |
| 2024-05-02 | $7.54 | $7.70 | $7.28 | $7.65 | $7.65 | 21,683 |
| 2024-05-01 | $7.65 | $7.73 | $7.38 | $7.50 | $7.50 | 8,460 |
| 2024-04-30 | $7.26 | $7.75 | $7.20 | $7.69 | $7.69 | 11,337 |
| 2024-04-29 | $7.48 | $7.69 | $7.35 | $7.35 | $7.35 | 8,759 |
| 2024-04-26 | $7.61 | $7.70 | $7.50 | $7.56 | $7.56 | 6,804 |
| 2024-04-25 | $7.42 | $7.70 | $7.22 | $7.59 | $7.59 | 9,595 |
| 2024-04-24 | $7.60 | $7.64 | $7.50 | $7.63 | $7.63 | 6,039 |
| 2024-04-23 | $7.43 | $7.68 | $7.32 | $7.68 | $7.68 | 11,312 |
| 2024-04-22 | $7.66 | $7.70 | $7.31 | $7.46 | $7.46 | 14,359 |
| 2024-04-19 | $7.85 | $8.28 | $7.57 | $7.67 | $7.67 | 33,181 |
| 2024-04-18 | $8.15 | $8.15 | $7.81 | $7.85 | $7.85 | 22,699 |
| 2024-04-17 | $8.48 | $8.50 | $8.01 | $8.23 | $8.23 | 12,792 |
| 2024-04-16 | $8.51 | $8.82 | $8.35 | $8.49 | $8.49 | 11,506 |
| 2024-04-15 | $8.76 | $9.08 | $8.51 | $8.74 | $8.74 | 12,090 |
| 2024-04-12 | $8.85 | $8.95 | $8.76 | $8.84 | $8.84 | 13,676 |
| 2024-04-11 | $8.74 | $8.99 | $8.50 | $8.76 | $8.76 | 16,171 |
| 2024-04-10 | $8.94 | $8.96 | $8.51 | $8.58 | $8.58 | 9,231 |
| 2024-04-09 | $8.75 | $9.07 | $8.60 | $8.60 | $8.60 | 16,152 |
| 2024-04-08 | $9.00 | $9.25 | $8.53 | $8.76 | $8.76 | 18,269 |
| 2024-04-05 | $9.00 | $9.13 | $8.76 | $9.00 | $9.00 | 9,574 |
| 2024-04-04 | $8.48 | $9.31 | $8.48 | $9.00 | $9.00 | 21,114 |
| 2024-04-03 | $8.51 | $8.87 | $8.33 | $8.56 | $8.56 | 22,921 |
| 2024-04-02 | $9.62 | $9.85 | $8.40 | $8.54 | $8.54 | 57,207 |
| 2024-04-01 | $10.50 | $10.84 | $9.52 | $9.78 | $9.78 | 43,288 |
| 2024-03-28 | $10.13 | $11.14 | $10.10 | $10.24 | $10.24 | 100,285 |
| 2024-03-27 | $11.80 | $12.35 | $10.12 | $10.31 | $10.31 | 44,499 |
| 2024-03-26 | $11.98 | $12.05 | $11.80 | $11.80 | $11.80 | 6,242 |
| 2024-03-25 | $12.00 | $12.38 | $11.54 | $11.95 | $11.95 | 42,942 |
| 2024-03-22 | $11.00 | $12.15 | $10.47 | $11.72 | $11.72 | 19,634 |
| 2024-03-21 | $12.00 | $12.61 | $11.32 | $11.42 | $11.42 | 14,176 |
| 2024-03-20 | $12.00 | $12.80 | $11.51 | $12.00 | $12.00 | 12,277 |
| 2024-03-19 | $12.50 | $12.85 | $12.00 | $12.00 | $12.00 | 9,519 |
| 2024-03-18 | $12.36 | $13.18 | $12.36 | $12.45 | $12.45 | 8,054 |
| 2024-03-15 | $12.51 | $13.19 | $12.03 | $12.72 | $12.72 | 6,920 |
| 2024-03-14 | $12.25 | $13.37 | $12.03 | $12.26 | $12.26 | 8,377 |
| 2024-03-13 | $13.16 | $13.16 | $11.70 | $12.00 | $12.00 | 10,702 |
| 2024-03-12 | $12.50 | $13.40 | $12.50 | $13.40 | $13.40 | 14,535 |
| 2024-03-11 | $12.58 | $12.95 | $11.99 | $12.43 | $12.43 | 4,140 |
| 2024-03-08 | $11.99 | $12.49 | $11.50 | $12.49 | $12.49 | 7,827 |
| 2024-03-07 | $12.91 | $12.91 | $11.28 | $11.81 | $11.81 | 14,494 |
| 2024-03-06 | $12.83 | $13.05 | $12.00 | $12.77 | $12.77 | 13,138 |
| 2024-03-05 | $13.39 | $13.53 | $12.49 | $12.94 | $12.94 | 20,409 |
| 2024-03-04 | $11.00 | $14.86 | $10.60 | $13.57 | $13.57 | 86,731 |
| 2024-03-01 | $9.15 | $11.15 | $9.15 | $10.60 | $10.60 | 37,864 |
| 2024-02-29 | $8.58 | $9.25 | $8.58 | $9.08 | $9.08 | 22,405 |
| 2024-02-28 | $8.00 | $8.77 | $7.90 | $8.65 | $8.65 | 37,056 |
| 2024-02-27 | $7.79 | $7.90 | $7.70 | $7.86 | $7.86 | 7,656 |
| 2024-02-26 | $7.82 | $7.82 | $7.72 | $7.78 | $7.78 | 7,277 |
| 2024-02-23 | $7.97 | $7.98 | $7.60 | $7.82 | $7.82 | 9,492 |
| 2024-02-22 | $8.19 | $8.20 | $7.81 | $8.10 | $8.10 | 6,903 |
| 2024-02-21 | $7.76 | $8.20 | $7.76 | $8.04 | $8.04 | 3,452 |
| 2024-02-20 | $7.74 | $8.07 | $7.74 | $7.99 | $7.99 | 7,030 |
| 2024-02-16 | $8.04 | $8.04 | $7.73 | $7.88 | $7.88 | 8,175 |
| 2024-02-15 | $7.71 | $7.93 | $7.71 | $7.80 | $7.80 | 9,510 |
| 2024-02-14 | $8.10 | $8.34 | $7.75 | $7.93 | $7.93 | 5,708 |
| 2024-02-13 | $7.76 | $7.88 | $7.70 | $7.81 | $7.81 | 5,163 |
| 2024-02-12 | $7.81 | $8.10 | $7.81 | $7.93 | $7.93 | 11,366 |
| 2024-02-09 | $7.76 | $8.05 | $7.70 | $8.02 | $8.02 | 7,874 |
| 2024-02-08 | $8.00 | $8.00 | $7.70 | $7.90 | $7.90 | 5,417 |
| 2024-02-07 | $7.85 | $7.96 | $7.67 | $7.96 | $7.96 | 4,403 |
| 2024-02-06 | $7.71 | $7.99 | $7.58 | $7.99 | $7.99 | 9,084 |
| 2024-02-05 | $8.13 | $8.13 | $7.54 | $7.71 | $7.71 | 10,458 |
| 2024-02-02 | $7.86 | $8.19 | $7.85 | $8.14 | $8.14 | 9,113 |
| 2024-02-01 | $8.20 | $8.20 | $8.01 | $8.15 | $8.15 | 3,319 |
| 2024-01-31 | $8.00 | $8.18 | $7.78 | $8.18 | $8.18 | 11,082 |
| 2024-01-30 | $8.23 | $8.23 | $8.10 | $8.10 | $8.10 | 5,022 |
| 2024-01-29 | $7.98 | $8.29 | $7.98 | $8.23 | $8.23 | 8,423 |
| 2024-01-26 | $8.07 | $8.50 | $7.79 | $7.98 | $7.98 | 42,820 |
| 2024-01-25 | $8.14 | $8.25 | $7.92 | $8.14 | $8.14 | 9,654 |
| 2024-01-24 | $8.37 | $8.45 | $7.95 | $8.00 | $8.00 | 12,108 |
| 2024-01-23 | $8.13 | $8.69 | $8.02 | $8.02 | $8.02 | 20,512 |
| 2024-01-22 | $8.08 | $8.08 | $7.71 | $7.95 | $7.95 | 6,930 |
| 2024-01-19 | $8.27 | $8.27 | $7.47 | $7.98 | $7.98 | 24,618 |
| 2024-01-18 | $8.60 | $8.65 | $8.16 | $8.33 | $8.33 | 15,397 |
| 2024-01-17 | $9.12 | $9.33 | $8.11 | $8.61 | $8.61 | 18,532 |
| 2024-01-16 | $9.53 | $9.75 | $9.07 | $9.18 | $9.18 | 12,898 |
| 2024-01-12 | $8.78 | $9.68 | $8.60 | $9.36 | $9.36 | 47,162 |
| 2024-01-11 | $7.37 | $8.69 | $6.98 | $8.49 | $8.49 | 48,240 |
| 2024-01-10 | $7.54 | $7.72 | $7.12 | $7.18 | $7.18 | 9,670 |
| 2024-01-09 | $7.86 | $7.93 | $7.58 | $7.61 | $7.61 | 7,010 |
| 2024-01-08 | $7.74 | $7.96 | $7.63 | $7.96 | $7.96 | 5,520 |
| 2024-01-05 | $8.04 | $8.04 | $7.67 | $7.73 | $7.73 | 4,319 |
| 2024-01-04 | $8.09 | $8.14 | $7.86 | $7.93 | $7.93 | 2,221 |
| 2024-01-03 | $8.05 | $8.14 | $7.79 | $8.11 | $8.11 | 9,506 |
| 2024-01-02 | $7.87 | $8.24 | $7.63 | $8.00 | $8.00 | 16,186 |
| 2023-12-29 | $7.98 | $8.23 | $7.41 | $7.98 | $7.98 | 32,581 |
| 2023-12-28 | $7.59 | $8.30 | $7.31 | $8.03 | $8.03 | 41,632 |
| 2023-12-27 | $7.65 | $7.84 | $7.35 | $7.50 | $7.50 | 21,826 |
| 2023-12-26 | $7.77 | $7.99 | $7.50 | $7.62 | $7.62 | 27,778 |
| 2023-12-22 | $7.01 | $7.82 | $6.94 | $7.62 | $7.62 | 36,058 |
| 2023-12-21 | $7.42 | $7.46 | $6.83 | $7.12 | $7.12 | 14,809 |
| 2023-12-20 | $7.71 | $7.79 | $7.26 | $7.41 | $7.41 | 41,228 |
| 2023-12-19 | $8.10 | $8.85 | $7.76 | $7.79 | $7.79 | 39,230 |
| 2023-12-18 | $10.12 | $10.12 | $8.18 | $8.26 | $8.26 | 45,066 |
| 2023-12-15 | $8.54 | $10.06 | $8.42 | $9.90 | $9.90 | 87,100 |
| 2023-12-14 | $6.13 | $9.20 | $6.11 | $8.41 | $8.41 | 148,744 |
| 2023-12-13 | $5.72 | $6.09 | $5.50 | $5.97 | $5.97 | 38,615 |
| 2023-12-12 | $5.66 | $6.22 | $5.61 | $5.72 | $5.72 | 54,273 |
| 2023-12-11 | $6.18 | $6.37 | $5.55 | $5.72 | $5.72 | 62,331 |
| 2023-12-08 | $6.04 | $6.97 | $6.00 | $6.18 | $6.18 | 57,658 |
| 2023-12-07 | $7.30 | $7.69 | $6.37 | $6.59 | $6.59 | 82,054 |
| 2023-12-06 | $0.27 | $0.29 | $0.25 | $0.25 | $7.60 | 19,733 |
| 2023-12-05 | $0.26 | $0.30 | $0.26 | $0.26 | $7.94 | 23,221 |
| 2023-12-04 | $0.28 | $0.28 | $0.26 | $0.27 | $7.98 | 32,632 |
| 2023-12-01 | $0.26 | $0.30 | $0.26 | $0.29 | $8.79 | 15,676 |
| 2023-11-30 | $0.31 | $0.33 | $0.28 | $0.29 | $8.55 | 16,338 |
| 2023-11-29 | $0.33 | $0.37 | $0.30 | $0.31 | $9.15 | 30,356 |
| 2023-11-28 | $0.36 | $0.36 | $0.32 | $0.34 | $10.20 | 7,018 |
| 2023-11-27 | $0.35 | $0.40 | $0.34 | $0.34 | $10.29 | 5,902 |
| 2023-11-24 | $0.34 | $0.37 | $0.33 | $0.36 | $10.80 | 4,173 |
| 2023-11-22 | $0.32 | $0.34 | $0.30 | $0.33 | $0.33 | 283,937 |
| 2023-11-21 | $0.34 | $0.37 | $0.29 | $0.30 | $0.30 | 505,878 |
| 2023-11-20 | $0.34 | $0.37 | $0.33 | $0.35 | $0.35 | 135,699 |
| 2023-11-17 | $0.40 | $0.40 | $0.33 | $0.35 | $0.35 | 433,379 |
| 2023-11-16 | $0.41 | $0.42 | $0.38 | $0.38 | $0.38 | 180,530 |
| 2023-11-15 | $0.40 | $0.43 | $0.39 | $0.41 | $0.41 | 441,094 |
| 2023-11-14 | $0.41 | $0.45 | $0.37 | $0.43 | $0.43 | 1,330,110 |
| 2023-11-13 | $0.38 | $0.50 | $0.37 | $0.41 | $0.41 | 5,371,532 |
| 2023-11-10 | $0.28 | $0.36 | $0.26 | $0.34 | $0.34 | 2,184,787 |
| 2023-11-09 | $0.24 | $0.26 | $0.23 | $0.26 | $0.26 | 805,143 |
| 2023-11-08 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 166,738 |
| 2023-11-07 | $0.24 | $0.27 | $0.24 | $0.25 | $0.25 | 408,629 |
| 2023-11-06 | $0.27 | $0.27 | $0.24 | $0.24 | $0.24 | 308,448 |
| 2023-11-03 | $0.26 | $0.29 | $0.25 | $0.25 | $0.25 | 390,221 |
| 2023-11-02 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 360,293 |
| 2023-11-01 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 202,260 |
| 2023-10-31 | $0.25 | $0.26 | $0.23 | $0.25 | $0.25 | 212,587 |
| 2023-10-30 | $0.28 | $0.28 | $0.23 | $0.24 | $0.24 | 318,301 |
| 2023-10-27 | $0.29 | $0.29 | $0.25 | $0.25 | $0.25 | 259,929 |
| 2023-10-26 | $0.26 | $0.31 | $0.25 | $0.26 | $0.26 | 274,720 |
| 2023-10-25 | $0.28 | $0.31 | $0.26 | $0.26 | $0.26 | 379,477 |
| 2023-10-24 | $0.27 | $0.30 | $0.27 | $0.28 | $0.28 | 404,405 |
| 2023-10-23 | $0.30 | $0.31 | $0.30 | $0.30 | $0.30 | 236,335 |
| 2023-10-20 | $0.33 | $0.35 | $0.29 | $0.30 | $0.30 | 562,737 |
| 2023-10-19 | $0.38 | $0.39 | $0.33 | $0.34 | $0.34 | 267,670 |
| 2023-10-18 | $0.36 | $0.37 | $0.34 | $0.37 | $0.37 | 347,097 |
| 2023-10-17 | $0.34 | $0.36 | $0.33 | $0.34 | $0.34 | 159,971 |
| 2023-10-16 | $0.34 | $0.34 | $0.33 | $0.33 | $0.33 | 110,445 |
| 2023-10-13 | $0.33 | $0.33 | $0.32 | $0.33 | $0.33 | 419,037 |
| 2023-10-12 | $0.32 | $0.33 | $0.31 | $0.33 | $0.33 | 87,478 |
| 2023-10-11 | $0.32 | $0.34 | $0.32 | $0.32 | $0.32 | 110,451 |
| 2023-10-10 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 175,172 |
| 2023-10-09 | $0.31 | $0.32 | $0.31 | $0.32 | $0.32 | 125,567 |
| 2023-10-06 | $0.30 | $0.32 | $0.30 | $0.31 | $0.31 | 88,753 |
| 2023-10-05 | $0.32 | $0.32 | $0.30 | $0.30 | $0.30 | 132,874 |
| 2023-10-04 | $0.32 | $0.35 | $0.30 | $0.30 | $0.30 | 254,636 |
| 2023-10-03 | $0.34 | $0.35 | $0.31 | $0.31 | $0.31 | 357,531 |
| 2023-10-02 | $0.33 | $0.34 | $0.32 | $0.33 | $0.33 | 119,858 |
| 2023-09-29 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 169,081 |
| 2023-09-28 | $0.33 | $0.34 | $0.32 | $0.34 | $0.34 | 97,430 |
| 2023-09-27 | $0.35 | $0.35 | $0.31 | $0.33 | $0.33 | 152,060 |
| 2023-09-26 | $0.36 | $0.37 | $0.31 | $0.32 | $0.32 | 387,582 |
| 2023-09-25 | $0.34 | $0.36 | $0.33 | $0.33 | $0.33 | 121,267 |
| 2023-09-22 | $0.34 | $0.36 | $0.33 | $0.35 | $0.35 | 141,381 |
| 2023-09-21 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 162,372 |
| 2023-09-20 | $0.33 | $0.35 | $0.33 | $0.33 | $0.33 | 232,332 |
| 2023-09-19 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 221,599 |
| 2023-09-18 | $0.37 | $0.40 | $0.35 | $0.35 | $0.35 | 154,801 |
| 2023-09-15 | $0.35 | $0.39 | $0.35 | $0.38 | $0.38 | 244,831 |
| 2023-09-14 | $0.33 | $0.40 | $0.33 | $0.36 | $0.36 | 334,628 |
| 2023-09-13 | $0.37 | $0.38 | $0.34 | $0.34 | $0.34 | 383,133 |
| 2023-09-12 | $0.32 | $0.40 | $0.32 | $0.36 | $0.36 | 2,238,059 |
| 2023-09-11 | $0.32 | $0.32 | $0.30 | $0.31 | $0.31 | 330,185 |
| 2023-09-08 | $0.32 | $0.33 | $0.30 | $0.30 | $0.30 | 109,409 |
| 2023-09-07 | $0.31 | $0.33 | $0.29 | $0.32 | $0.32 | 311,115 |
| 2023-09-06 | $0.31 | $0.34 | $0.30 | $0.30 | $0.30 | 173,795 |
| 2023-09-05 | $0.30 | $0.35 | $0.27 | $0.34 | $0.34 | 711,803 |
| 2023-09-01 | $0.27 | $0.29 | $0.27 | $0.27 | $0.27 | 135,208 |
| 2023-08-31 | $0.28 | $0.30 | $0.27 | $0.27 | $0.27 | 221,864 |
| 2023-08-30 | $0.29 | $0.29 | $0.27 | $0.28 | $0.28 | 179,402 |
| 2023-08-29 | $0.29 | $0.29 | $0.27 | $0.27 | $0.27 | 154,944 |
| 2023-08-28 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 190,194 |
| 2023-08-25 | $0.29 | $0.30 | $0.27 | $0.28 | $0.28 | 271,173 |
| 2023-08-24 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 279,827 |
| 2023-08-23 | $0.30 | $0.30 | $0.28 | $0.30 | $0.30 | 147,397 |
| 2023-08-22 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 231,009 |
| 2023-08-21 | $0.30 | $0.33 | $0.29 | $0.30 | $0.30 | 303,551 |
| 2023-08-18 | $0.30 | $0.31 | $0.27 | $0.29 | $0.29 | 333,119 |
| 2023-08-17 | $0.30 | $0.31 | $0.27 | $0.28 | $0.28 | 398,903 |
| 2023-08-16 | $0.32 | $0.36 | $0.29 | $0.29 | $0.29 | 966,412 |
| 2023-08-15 | $0.33 | $0.35 | $0.32 | $0.33 | $0.33 | 348,971 |
| 2023-08-14 | $0.37 | $0.37 | $0.32 | $0.33 | $0.33 | 376,735 |
| 2023-08-11 | $0.40 | $0.42 | $0.36 | $0.37 | $0.37 | 500,494 |
| 2023-08-10 | $0.41 | $0.43 | $0.39 | $0.42 | $0.42 | 530,180 |
| 2023-08-09 | $0.44 | $0.45 | $0.41 | $0.41 | $0.41 | 375,991 |
| 2023-08-08 | $0.48 | $0.51 | $0.42 | $0.45 | $0.45 | 557,942 |
| 2023-08-07 | $0.57 | $0.58 | $0.50 | $0.50 | $0.50 | 713,484 |
| 2023-08-04 | $0.61 | $0.66 | $0.57 | $0.58 | $0.58 | 1,050,608 |
| 2023-08-03 | $0.53 | $0.60 | $0.52 | $0.59 | $0.59 | 1,038,224 |
| 2023-08-02 | $0.50 | $0.60 | $0.49 | $0.53 | $0.53 | 1,426,490 |
| 2023-08-01 | $0.45 | $0.58 | $0.42 | $0.53 | $0.53 | 3,346,028 |
| 2023-07-31 | $0.38 | $0.41 | $0.37 | $0.40 | $0.40 | 404,184 |
| 2023-07-28 | $0.36 | $0.39 | $0.36 | $0.37 | $0.37 | 265,217 |
| 2023-07-27 | $0.37 | $0.39 | $0.37 | $0.37 | $0.37 | 266,809 |
| 2023-07-26 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 202,229 |
| 2023-07-25 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 103,534 |
| 2023-07-24 | $0.40 | $0.40 | $0.37 | $0.38 | $0.38 | 183,150 |
| 2023-07-21 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 239,067 |
| 2023-07-20 | $0.39 | $0.40 | $0.36 | $0.37 | $0.37 | 679,782 |
| 2023-07-19 | $0.38 | $0.40 | $0.36 | $0.36 | $0.36 | 383,019 |
| 2023-07-18 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 403,315 |
| 2023-07-17 | $0.38 | $0.40 | $0.36 | $0.37 | $0.37 | 311,587 |
| 2023-07-14 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 407,672 |
| 2023-07-13 | $0.41 | $0.41 | $0.38 | $0.40 | $0.40 | 552,054 |
| 2023-07-12 | $0.45 | $0.45 | $0.41 | $0.41 | $0.41 | 1,149,498 |
| 2023-07-11 | $0.33 | $0.41 | $0.33 | $0.40 | $0.40 | 1,769,057 |
| 2023-07-10 | $0.32 | $0.33 | $0.32 | $0.32 | $0.32 | 510,434 |
| 2023-07-07 | $0.26 | $0.31 | $0.26 | $0.30 | $0.30 | 921,778 |
| 2023-07-06 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 505,576 |
| 2023-07-05 | $0.24 | $0.28 | $0.23 | $0.27 | $0.27 | 1,802,654 |
| 2023-07-03 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 1,259,570 |
| 2023-06-30 | $0.22 | $0.22 | $0.21 | $0.22 | $0.22 | 799,537 |
| 2023-06-29 | $0.24 | $0.24 | $0.22 | $0.22 | $0.22 | 1,123,814 |
| 2023-06-28 | $0.25 | $0.26 | $0.21 | $0.22 | $0.22 | 2,928,900 |
| 2023-06-27 | $0.26 | $0.26 | $0.25 | $0.25 | $0.25 | 1,054,149 |
| 2023-06-26 | $0.30 | $0.30 | $0.22 | $0.26 | $0.26 | 1,723,551 |
| 2023-06-23 | $0.37 | $0.38 | $0.32 | $0.32 | $0.32 | 8,238,320 |
| 2023-06-22 | $0.37 | $0.40 | $0.37 | $0.38 | $0.38 | 299,758 |
| 2023-06-21 | $0.40 | $0.40 | $0.37 | $0.40 | $0.40 | 368,290 |
| 2023-06-20 | $0.41 | $0.43 | $0.38 | $0.38 | $0.38 | 381,862 |
| 2023-06-16 | $0.45 | $0.45 | $0.39 | $0.41 | $0.41 | 413,263 |
| 2023-06-15 | $0.39 | $0.43 | $0.39 | $0.42 | $0.42 | 336,541 |
| 2023-06-14 | $0.42 | $0.44 | $0.39 | $0.40 | $0.40 | 455,432 |
| 2023-06-13 | $0.38 | $0.42 | $0.38 | $0.40 | $0.40 | 362,756 |
| 2023-06-12 | $0.40 | $0.40 | $0.38 | $0.39 | $0.39 | 245,283 |
| 2023-06-09 | $0.40 | $0.42 | $0.39 | $0.39 | $0.39 | 201,264 |
| 2023-06-08 | $0.43 | $0.43 | $0.38 | $0.40 | $0.40 | 176,839 |
| 2023-06-07 | $0.40 | $0.41 | $0.38 | $0.39 | $0.39 | 503,398 |
| 2023-06-06 | $0.41 | $0.44 | $0.39 | $0.40 | $0.40 | 313,062 |
| 2023-06-05 | $0.40 | $0.42 | $0.38 | $0.41 | $0.41 | 365,765 |
| 2023-06-02 | $0.40 | $0.41 | $0.37 | $0.39 | $0.39 | 334,012 |
| 2023-06-01 | $0.42 | $0.43 | $0.37 | $0.38 | $0.38 | 246,812 |
| 2023-05-31 | $0.41 | $0.44 | $0.39 | $0.42 | $0.42 | 285,314 |
| 2023-05-30 | $0.38 | $0.40 | $0.38 | $0.40 | $0.40 | 316,822 |
| 2023-05-26 | $0.39 | $0.39 | $0.37 | $0.38 | $0.38 | 184,537 |
| 2023-05-25 | $0.37 | $0.40 | $0.36 | $0.37 | $0.37 | 486,624 |
| 2023-05-24 | $0.39 | $0.40 | $0.37 | $0.37 | $0.37 | 216,360 |
| 2023-05-23 | $0.39 | $0.39 | $0.38 | $0.39 | $0.39 | 317,915 |
| 2023-05-22 | $0.38 | $0.40 | $0.38 | $0.38 | $0.38 | 169,332 |
| 2023-05-19 | $0.42 | $0.42 | $0.37 | $0.38 | $0.38 | 325,046 |
| 2023-05-18 | $0.41 | $0.42 | $0.38 | $0.39 | $0.39 | 400,053 |
| 2023-05-17 | $0.41 | $0.44 | $0.40 | $0.41 | $0.41 | 278,040 |
| 2023-05-16 | $0.46 | $0.47 | $0.37 | $0.41 | $0.41 | 1,242,131 |
| 2023-05-15 | $0.48 | $0.51 | $0.45 | $0.46 | $0.46 | 387,011 |
| 2023-05-12 | $0.51 | $0.52 | $0.48 | $0.48 | $0.48 | 100,107 |
| 2023-05-11 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 270,443 |
| 2023-05-10 | $0.48 | $0.54 | $0.48 | $0.54 | $0.54 | 362,285 |
| 2023-05-09 | $0.49 | $0.50 | $0.45 | $0.48 | $0.48 | 283,674 |
| 2023-05-08 | $0.50 | $0.51 | $0.48 | $0.49 | $0.49 | 317,574 |
| 2023-05-05 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 214,544 |
| 2023-05-04 | $0.50 | $0.50 | $0.47 | $0.48 | $0.48 | 286,651 |
| 2023-05-03 | $0.50 | $0.51 | $0.49 | $0.49 | $0.49 | 313,099 |
| 2023-05-02 | $0.51 | $0.51 | $0.49 | $0.50 | $0.50 | 140,495 |
| 2023-05-01 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 253,054 |
| 2023-04-28 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 251,682 |
| 2023-04-27 | $0.50 | $0.52 | $0.48 | $0.51 | $0.51 | 350,215 |
| 2023-04-26 | $0.53 | $0.53 | $0.48 | $0.50 | $0.50 | 290,444 |
| 2023-04-25 | $0.49 | $0.53 | $0.48 | $0.50 | $0.50 | 473,757 |
| 2023-04-24 | $0.56 | $0.56 | $0.49 | $0.49 | $0.49 | 839,916 |
| 2023-04-21 | $0.56 | $0.59 | $0.53 | $0.53 | $0.53 | 260,779 |
| 2023-04-20 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 170,240 |
| 2023-04-19 | $0.58 | $0.62 | $0.56 | $0.59 | $0.59 | 320,194 |
| 2023-04-18 | $0.59 | $0.62 | $0.53 | $0.55 | $0.55 | 540,184 |
| 2023-04-17 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 276,882 |
| 2023-04-14 | $0.62 | $0.65 | $0.59 | $0.60 | $0.60 | 291,133 |
| 2023-04-13 | $0.62 | $0.75 | $0.59 | $0.60 | $0.60 | 1,214,591 |
| 2023-04-12 | $0.62 | $0.62 | $0.56 | $0.58 | $0.58 | 232,431 |
| 2023-04-11 | $0.62 | $0.63 | $0.59 | $0.59 | $0.59 | 233,290 |
| 2023-04-10 | $0.60 | $0.64 | $0.58 | $0.61 | $0.61 | 707,161 |
| 2023-04-06 | $0.58 | $0.62 | $0.55 | $0.60 | $0.60 | 303,425 |
| 2023-04-05 | $0.58 | $0.66 | $0.56 | $0.59 | $0.59 | 419,964 |
| 2023-04-04 | $0.57 | $0.58 | $0.54 | $0.56 | $0.56 | 181,511 |
| 2023-04-03 | $0.52 | $0.60 | $0.51 | $0.57 | $0.57 | 595,154 |
| 2023-03-31 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 507,394 |
| 2023-03-30 | $0.54 | $0.56 | $0.48 | $0.51 | $0.51 | 431,380 |
| 2023-03-29 | $0.50 | $0.55 | $0.50 | $0.51 | $0.51 | 646,052 |
| 2023-03-28 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 198,239 |
| 2023-03-27 | $0.48 | $0.51 | $0.46 | $0.51 | $0.51 | 458,840 |
| 2023-03-24 | $0.53 | $0.54 | $0.44 | $0.46 | $0.46 | 474,299 |
| 2023-03-23 | $0.51 | $0.54 | $0.49 | $0.49 | $0.49 | 247,277 |
| 2023-03-22 | $0.56 | $0.57 | $0.49 | $0.50 | $0.50 | 308,130 |
| 2023-03-21 | $0.57 | $0.58 | $0.53 | $0.54 | $0.54 | 252,287 |
| 2023-03-20 | $0.54 | $0.59 | $0.54 | $0.55 | $0.55 | 174,824 |
| 2023-03-17 | $0.57 | $0.59 | $0.55 | $0.56 | $0.56 | 491,191 |
| 2023-03-16 | $0.57 | $0.62 | $0.57 | $0.58 | $0.58 | 131,785 |
| 2023-03-15 | $0.62 | $0.62 | $0.56 | $0.56 | $0.56 | 202,233 |
| 2023-03-14 | $0.61 | $0.65 | $0.59 | $0.59 | $0.59 | 140,818 |
| 2023-03-13 | $0.62 | $0.66 | $0.59 | $0.61 | $0.61 | 276,724 |
| 2023-03-10 | $0.63 | $0.68 | $0.63 | $0.64 | $0.64 | 187,692 |
| 2023-03-09 | $0.70 | $0.72 | $0.63 | $0.63 | $0.63 | 336,236 |
| 2023-03-08 | $0.72 | $0.75 | $0.68 | $0.68 | $0.68 | 187,556 |
| 2023-03-07 | $0.78 | $0.79 | $0.74 | $0.74 | $0.74 | 134,819 |
| 2023-03-06 | $0.83 | $0.83 | $0.72 | $0.79 | $0.79 | 248,510 |
| 2023-03-03 | $0.69 | $0.82 | $0.68 | $0.80 | $0.80 | 724,662 |
| 2023-03-02 | $0.72 | $0.74 | $0.65 | $0.66 | $0.66 | 365,524 |
| 2023-03-01 | $0.77 | $0.80 | $0.71 | $0.71 | $0.71 | 208,000 |
| 2023-02-28 | $0.83 | $0.85 | $0.77 | $0.77 | $0.77 | 256,343 |
| 2023-02-27 | $0.80 | $0.85 | $0.80 | $0.80 | $0.80 | 191,631 |
| 2023-02-24 | $0.83 | $0.85 | $0.79 | $0.81 | $0.81 | 157,453 |
| 2023-02-23 | $0.80 | $0.89 | $0.80 | $0.82 | $0.82 | 211,588 |
| 2023-02-22 | $0.85 | $0.89 | $0.80 | $0.81 | $0.81 | 313,263 |
| 2023-02-21 | $0.84 | $0.91 | $0.84 | $0.87 | $0.87 | 433,657 |
| 2023-02-17 | $0.88 | $0.92 | $0.85 | $0.85 | $0.85 | 211,995 |
| 2023-02-16 | $0.87 | $0.93 | $0.85 | $0.87 | $0.87 | 278,696 |
| 2023-02-15 | $0.84 | $0.89 | $0.84 | $0.88 | $0.88 | 133,227 |
| 2023-02-14 | $0.83 | $0.87 | $0.83 | $0.84 | $0.84 | 181,449 |
| 2023-02-13 | $0.83 | $0.90 | $0.82 | $0.87 | $0.87 | 230,884 |
| 2023-02-10 | $0.91 | $0.94 | $0.83 | $0.83 | $0.83 | 213,330 |
| 2023-02-09 | $0.91 | $0.94 | $0.89 | $0.90 | $0.90 | 336,353 |
| 2023-02-08 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 141,894 |
| 2023-02-07 | $0.92 | $0.96 | $0.88 | $0.91 | $0.91 | 531,291 |
| 2023-02-06 | $0.97 | $0.99 | $0.90 | $0.94 | $0.94 | 318,447 |
| 2023-02-03 | $1.01 | $1.02 | $0.98 | $0.99 | $0.99 | 253,458 |
| 2023-02-02 | $1.02 | $1.05 | $0.97 | $0.99 | $0.99 | 486,302 |
| 2023-02-01 | $0.96 | $0.99 | $0.94 | $0.97 | $0.97 | 287,759 |
| 2023-01-31 | $0.96 | $0.99 | $0.93 | $0.95 | $0.95 | 239,405 |
| 2023-01-30 | $0.96 | $1.02 | $0.90 | $0.94 | $0.94 | 333,129 |
| 2023-01-27 | $0.84 | $1.04 | $0.83 | $0.96 | $0.96 | 655,777 |
| 2023-01-26 | $0.89 | $0.91 | $0.82 | $0.85 | $0.85 | 407,816 |
| 2023-01-25 | $1.00 | $1.01 | $0.74 | $0.84 | $0.84 | 1,033,301 |
| 2023-01-24 | $1.03 | $1.04 | $0.96 | $0.99 | $0.99 | 556,539 |
| 2023-01-23 | $1.03 | $1.07 | $0.99 | $1.01 | $1.01 | 980,663 |
| 2023-01-20 | $1.00 | $1.04 | $0.94 | $1.00 | $1.00 | 774,070 |
| 2023-01-19 | $1.00 | $1.01 | $0.95 | $0.99 | $0.99 | 400,318 |
| 2023-01-18 | $1.10 | $1.11 | $0.97 | $1.00 | $1.00 | 642,069 |
| 2023-01-17 | $1.03 | $1.08 | $1.00 | $1.08 | $1.08 | 630,822 |
| 2023-01-13 | $1.16 | $1.16 | $0.94 | $0.99 | $0.99 | 1,170,274 |
| 2023-01-12 | $1.10 | $1.19 | $1.05 | $1.08 | $1.08 | 641,455 |
| 2023-01-11 | $1.05 | $1.08 | $1.00 | $1.08 | $1.08 | 576,558 |
| 2023-01-10 | $1.09 | $1.09 | $0.97 | $1.02 | $1.02 | 1,040,004 |
| 2023-01-09 | $0.83 | $1.01 | $0.81 | $0.95 | $0.95 | 1,110,919 |
| 2023-01-06 | $0.69 | $0.84 | $0.65 | $0.81 | $0.81 | 826,160 |
| 2023-01-05 | $0.58 | $0.70 | $0.53 | $0.67 | $0.67 | 770,451 |
| 2023-01-04 | $0.52 | $0.60 | $0.50 | $0.58 | $0.58 | 390,676 |
| 2023-01-03 | $0.44 | $0.50 | $0.44 | $0.50 | $0.50 | 549,113 |
| 2022-12-30 | $0.47 | $0.50 | $0.43 | $0.44 | $0.44 | 892,532 |
| 2022-12-29 | $0.47 | $0.50 | $0.45 | $0.48 | $0.48 | 736,685 |
| 2022-12-28 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 455,735 |
| 2022-12-27 | $0.55 | $0.56 | $0.49 | $0.50 | $0.50 | 598,148 |
| 2022-12-23 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 271,907 |
| 2022-12-22 | $0.58 | $0.62 | $0.58 | $0.58 | $0.58 | 510,171 |
| 2022-12-21 | $0.60 | $0.62 | $0.59 | $0.61 | $0.61 | 216,751 |
| 2022-12-20 | $0.59 | $0.62 | $0.58 | $0.59 | $0.59 | 452,045 |
| 2022-12-19 | $0.64 | $0.64 | $0.59 | $0.59 | $0.59 | 450,198 |
| 2022-12-16 | $0.67 | $0.68 | $0.62 | $0.62 | $0.62 | 1,125,134 |
| 2022-12-15 | $0.65 | $0.70 | $0.64 | $0.68 | $0.68 | 350,433 |
| 2022-12-14 | $0.62 | $0.70 | $0.62 | $0.66 | $0.66 | 398,945 |
| 2022-12-13 | $0.65 | $0.72 | $0.60 | $0.62 | $0.62 | 546,318 |
| 2022-12-12 | $0.62 | $0.68 | $0.61 | $0.64 | $0.64 | 298,679 |
| 2022-12-09 | $0.61 | $0.66 | $0.61 | $0.65 | $0.65 | 400,942 |
| 2022-12-08 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 315,224 |
| 2022-12-07 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 404,345 |
| 2022-12-06 | $0.65 | $0.65 | $0.60 | $0.61 | $0.61 | 473,959 |
| 2022-12-05 | $0.62 | $0.65 | $0.60 | $0.62 | $0.62 | 739,333 |
| 2022-12-02 | $0.60 | $0.66 | $0.56 | $0.61 | $0.61 | 844,066 |
| 2022-12-01 | $0.65 | $0.67 | $0.58 | $0.61 | $0.61 | 1,058,306 |
| 2022-11-30 | $0.71 | $0.71 | $0.63 | $0.64 | $0.64 | 1,006,800 |
| 2022-11-29 | $0.75 | $0.77 | $0.65 | $0.66 | $0.66 | 1,034,484 |
| 2022-11-28 | $0.80 | $0.81 | $0.74 | $0.75 | $0.75 | 429,128 |
| 2022-11-25 | $0.83 | $0.85 | $0.81 | $0.81 | $0.81 | 109,256 |
| 2022-11-23 | $0.83 | $0.87 | $0.83 | $0.86 | $0.86 | 472,635 |
| 2022-11-22 | $0.81 | $0.83 | $0.79 | $0.82 | $0.82 | 215,277 |
| 2022-11-21 | $0.82 | $0.85 | $0.76 | $0.81 | $0.81 | 662,220 |
| 2022-11-18 | $0.85 | $0.87 | $0.81 | $0.83 | $0.83 | 218,360 |
| 2022-11-17 | $0.84 | $0.85 | $0.80 | $0.83 | $0.83 | 266,783 |
| 2022-11-16 | $0.90 | $0.93 | $0.83 | $0.83 | $0.83 | 919,944 |
| 2022-11-15 | $0.97 | $0.99 | $0.92 | $0.92 | $0.92 | 954,239 |
| 2022-11-14 | $1.04 | $1.10 | $0.95 | $0.96 | $0.96 | 860,517 |
| 2022-11-11 | $1.10 | $1.10 | $1.02 | $1.05 | $1.05 | 595,346 |
| 2022-11-10 | $1.13 | $1.14 | $1.03 | $1.10 | $1.10 | 408,497 |
| 2022-11-09 | $1.03 | $1.06 | $1.01 | $1.04 | $1.04 | 129,981 |
| 2022-11-08 | $1.07 | $1.08 | $1.01 | $1.03 | $1.03 | 153,086 |
| 2022-11-07 | $1.13 | $1.15 | $1.04 | $1.06 | $1.06 | 189,305 |
| 2022-11-04 | $1.11 | $1.15 | $1.09 | $1.12 | $1.12 | 169,683 |
| 2022-11-03 | $1.08 | $1.14 | $1.07 | $1.10 | $1.10 | 102,316 |
| 2022-11-02 | $1.18 | $1.19 | $1.11 | $1.11 | $1.11 | 221,976 |
| 2022-11-01 | $1.14 | $1.18 | $1.12 | $1.15 | $1.15 | 437,310 |
| 2022-10-31 | $1.08 | $1.16 | $1.05 | $1.13 | $1.13 | 267,615 |
| 2022-10-28 | $1.01 | $1.10 | $1.01 | $1.08 | $1.08 | 204,143 |
| 2022-10-27 | $1.11 | $1.11 | $1.01 | $1.02 | $1.02 | 258,042 |
| 2022-10-26 | $1.06 | $1.11 | $1.04 | $1.09 | $1.09 | 211,183 |
| 2022-10-25 | $0.95 | $1.05 | $0.94 | $1.05 | $1.05 | 494,159 |
| 2022-10-24 | $0.93 | $0.95 | $0.90 | $0.94 | $0.94 | 260,213 |
| 2022-10-21 | $0.98 | $0.98 | $0.86 | $0.90 | $0.90 | 741,916 |
| 2022-10-20 | $0.99 | $1.02 | $0.97 | $0.97 | $0.97 | 298,184 |
| 2022-10-19 | $1.02 | $1.03 | $0.94 | $0.97 | $0.97 | 755,445 |
| 2022-10-18 | $1.13 | $1.13 | $1.02 | $1.03 | $1.03 | 207,776 |
| 2022-10-17 | $1.10 | $1.14 | $1.05 | $1.06 | $1.06 | 193,740 |
| 2022-10-14 | $1.07 | $1.10 | $1.03 | $1.06 | $1.06 | 291,688 |
| 2022-10-13 | $1.05 | $1.08 | $1.00 | $1.03 | $1.03 | 354,673 |
| 2022-10-12 | $1.13 | $1.13 | $1.04 | $1.05 | $1.05 | 237,784 |
| 2022-10-11 | $1.06 | $1.11 | $1.02 | $1.10 | $1.10 | 289,999 |
| 2022-10-10 | $1.10 | $1.11 | $1.05 | $1.09 | $1.09 | 283,752 |
| 2022-10-07 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 289,022 |
| 2022-10-06 | $1.11 | $1.19 | $1.11 | $1.13 | $1.13 | 194,301 |
| 2022-10-05 | $1.14 | $1.20 | $1.09 | $1.15 | $1.15 | 378,861 |
| 2022-10-04 | $1.13 | $1.20 | $1.13 | $1.16 | $1.16 | 467,931 |
| 2022-10-03 | $1.15 | $1.16 | $1.02 | $1.13 | $1.13 | 2,282,808 |
| 2022-09-30 | $1.27 | $1.32 | $1.20 | $1.20 | $1.20 | 286,145 |
| 2022-09-29 | $1.30 | $1.31 | $1.23 | $1.27 | $1.27 | 312,081 |
| 2022-09-28 | $1.33 | $1.36 | $1.27 | $1.33 | $1.33 | 254,551 |
| 2022-09-27 | $1.32 | $1.36 | $1.27 | $1.28 | $1.28 | 192,870 |
| 2022-09-26 | $1.35 | $1.44 | $1.29 | $1.30 | $1.30 | 218,049 |
| 2022-09-23 | $1.29 | $1.37 | $1.25 | $1.36 | $1.36 | 322,294 |
| 2022-09-22 | $1.35 | $1.39 | $1.27 | $1.29 | $1.29 | 250,504 |
| 2022-09-21 | $1.37 | $1.40 | $1.31 | $1.34 | $1.34 | 109,983 |
| 2022-09-20 | $1.44 | $1.45 | $1.35 | $1.36 | $1.36 | 434,878 |
| 2022-09-19 | $1.46 | $1.49 | $1.41 | $1.42 | $1.42 | 231,159 |
| 2022-09-16 | $1.47 | $1.48 | $1.42 | $1.43 | $1.43 | 289,548 |
| 2022-09-15 | $1.53 | $1.58 | $1.48 | $1.49 | $1.49 | 319,707 |
| 2022-09-14 | $1.52 | $1.56 | $1.50 | $1.53 | $1.53 | 138,149 |
| 2022-09-13 | $1.53 | $1.58 | $1.50 | $1.51 | $1.51 | 271,302 |
| 2022-09-12 | $1.61 | $1.66 | $1.57 | $1.62 | $1.62 | 142,322 |
| 2022-09-09 | $1.57 | $1.65 | $1.56 | $1.59 | $1.59 | 227,883 |
| 2022-09-08 | $1.47 | $1.57 | $1.47 | $1.55 | $1.55 | 224,201 |
| 2022-09-07 | $1.45 | $1.49 | $1.45 | $1.49 | $1.49 | 181,418 |
| 2022-09-06 | $1.44 | $1.49 | $1.41 | $1.45 | $1.45 | 243,031 |
| 2022-09-02 | $1.48 | $1.50 | $1.42 | $1.42 | $1.42 | 191,768 |
| 2022-09-01 | $1.52 | $1.53 | $1.44 | $1.47 | $1.47 | 445,923 |
| 2022-08-31 | $1.59 | $1.60 | $1.51 | $1.52 | $1.52 | 279,474 |
| 2022-08-30 | $1.62 | $1.65 | $1.54 | $1.58 | $1.58 | 312,799 |
| 2022-08-29 | $1.67 | $1.68 | $1.61 | $1.61 | $1.61 | 244,231 |
| 2022-08-26 | $1.77 | $1.79 | $1.67 | $1.69 | $1.69 | 273,340 |
| 2022-08-25 | $1.79 | $1.80 | $1.73 | $1.79 | $1.79 | 272,196 |
| 2022-08-24 | $1.68 | $1.78 | $1.66 | $1.77 | $1.77 | 275,449 |
| 2022-08-23 | $1.64 | $1.75 | $1.63 | $1.67 | $1.67 | 190,309 |
| 2022-08-22 | $1.70 | $1.72 | $1.63 | $1.65 | $1.65 | 661,478 |
| 2022-08-19 | $1.77 | $1.77 | $1.70 | $1.71 | $1.71 | 451,254 |
| 2022-08-18 | $1.81 | $1.88 | $1.79 | $1.80 | $1.80 | 227,464 |
| 2022-08-17 | $1.91 | $1.93 | $1.80 | $1.83 | $1.83 | 573,023 |
| 2022-08-16 | $2.00 | $2.02 | $1.91 | $1.96 | $1.96 | 308,340 |
| 2022-08-15 | $1.90 | $2.02 | $1.86 | $2.01 | $2.01 | 869,425 |
| 2022-08-12 | $2.05 | $2.05 | $1.90 | $1.93 | $1.93 | 446,896 |
| 2022-08-11 | $2.13 | $2.14 | $1.90 | $2.00 | $2.00 | 720,396 |
| 2022-08-10 | $2.01 | $2.10 | $1.98 | $2.08 | $2.08 | 616,911 |
| 2022-08-09 | $2.00 | $2.02 | $1.88 | $1.93 | $1.93 | 435,091 |
| 2022-08-08 | $2.02 | $2.09 | $1.98 | $2.02 | $2.02 | 504,550 |
| 2022-08-05 | $1.90 | $1.93 | $1.81 | $1.92 | $1.92 | 826,982 |
| 2022-08-04 | $1.88 | $2.04 | $1.84 | $1.88 | $1.88 | 665,090 |
| 2022-08-03 | $1.84 | $1.87 | $1.77 | $1.81 | $1.81 | 489,008 |
| 2022-08-02 | $1.75 | $1.87 | $1.75 | $1.82 | $1.82 | 531,123 |
| 2022-08-01 | $1.77 | $1.80 | $1.74 | $1.77 | $1.77 | 357,872 |
| 2022-07-29 | $1.85 | $1.85 | $1.75 | $1.79 | $1.79 | 382,315 |
| 2022-07-28 | $1.83 | $1.87 | $1.78 | $1.84 | $1.84 | 272,905 |
| 2022-07-27 | $1.76 | $1.80 | $1.72 | $1.78 | $1.78 | 260,987 |
| 2022-07-26 | $1.79 | $1.79 | $1.70 | $1.71 | $1.71 | 189,885 |
| 2022-07-25 | $1.74 | $1.77 | $1.70 | $1.77 | $1.77 | 312,599 |
| 2022-07-22 | $1.88 | $1.88 | $1.70 | $1.72 | $1.72 | 335,838 |
| 2022-07-21 | $1.89 | $1.89 | $1.78 | $1.86 | $1.86 | 494,964 |
| 2022-07-20 | $1.91 | $1.94 | $1.85 | $1.88 | $1.88 | 274,803 |
| 2022-07-19 | $1.89 | $1.98 | $1.88 | $1.91 | $1.91 | 422,745 |
| 2022-07-18 | $1.84 | $1.92 | $1.83 | $1.88 | $1.88 | 325,698 |
| 2022-07-15 | $1.83 | $1.83 | $1.71 | $1.83 | $1.83 | 459,166 |
| 2022-07-14 | $1.80 | $1.82 | $1.72 | $1.78 | $1.78 | 592,057 |
| 2022-07-13 | $1.98 | $1.98 | $1.81 | $1.82 | $1.82 | 868,840 |
| 2022-07-12 | $2.10 | $2.12 | $1.98 | $1.99 | $1.99 | 306,609 |
| 2022-07-11 | $2.21 | $2.21 | $1.97 | $2.00 | $2.00 | 272,672 |
| 2022-07-08 | $2.27 | $2.33 | $2.17 | $2.21 | $2.21 | 464,004 |
| 2022-07-07 | $2.04 | $2.30 | $2.02 | $2.28 | $2.28 | 659,987 |
| 2022-07-06 | $2.08 | $2.15 | $1.93 | $2.04 | $2.04 | 871,329 |
| 2022-07-05 | $1.81 | $2.03 | $1.70 | $2.00 | $2.00 | 696,708 |
| 2022-07-01 | $1.81 | $1.89 | $1.75 | $1.80 | $1.80 | 305,133 |
| 2022-06-30 | $1.88 | $1.88 | $1.73 | $1.84 | $1.84 | 491,821 |
| 2022-06-29 | $2.04 | $2.04 | $1.80 | $1.84 | $1.84 | 800,932 |
| 2022-06-28 | $2.10 | $2.15 | $1.96 | $1.97 | $1.97 | 723,195 |
| 2022-06-27 | $2.22 | $2.24 | $2.03 | $2.04 | $2.04 | 935,116 |
| 2022-06-24 | $2.26 | $2.46 | $2.02 | $2.15 | $2.15 | 6,574,838 |
| 2022-06-23 | $2.15 | $2.24 | $2.06 | $2.22 | $2.22 | 722,767 |
| 2022-06-22 | $2.30 | $2.36 | $2.15 | $2.15 | $2.15 | 486,282 |
| 2022-06-21 | $2.53 | $2.59 | $2.31 | $2.31 | $2.31 | 577,035 |
| 2022-06-17 | $2.50 | $2.56 | $2.46 | $2.52 | $2.52 | 1,168,954 |
| 2022-06-16 | $2.52 | $2.55 | $2.40 | $2.50 | $2.50 | 485,749 |
| 2022-06-15 | $2.59 | $2.66 | $2.50 | $2.55 | $2.55 | 489,784 |
| 2022-06-14 | $2.49 | $2.60 | $2.41 | $2.50 | $2.50 | 426,060 |
| 2022-06-13 | $2.52 | $2.62 | $2.47 | $2.47 | $2.47 | 320,348 |
| 2022-06-10 | $2.57 | $2.62 | $2.51 | $2.58 | $2.58 | 184,571 |
| 2022-06-09 | $2.81 | $2.81 | $2.60 | $2.60 | $2.60 | 322,889 |
| 2022-06-08 | $2.71 | $2.90 | $2.69 | $2.81 | $2.81 | 229,910 |
| 2022-06-07 | $2.84 | $2.85 | $2.59 | $2.72 | $2.72 | 465,005 |
| 2022-06-06 | $3.11 | $3.23 | $2.86 | $2.88 | $2.88 | 622,397 |
| 2022-06-03 | $3.16 | $3.25 | $3.01 | $3.09 | $3.09 | 396,177 |
| 2022-06-02 | $2.97 | $3.23 | $2.93 | $3.13 | $3.13 | 436,668 |
| 2022-06-01 | $2.96 | $3.03 | $2.89 | $2.97 | $2.97 | 301,078 |
| 2022-05-31 | $2.85 | $3.04 | $2.84 | $2.97 | $2.97 | 363,984 |
| 2022-05-27 | $2.64 | $2.90 | $2.64 | $2.85 | $2.85 | 346,819 |
| 2022-05-26 | $2.55 | $2.66 | $2.53 | $2.59 | $2.59 | 273,889 |
| 2022-05-25 | $2.56 | $2.62 | $2.48 | $2.55 | $2.55 | 244,437 |
| 2022-05-24 | $2.65 | $2.65 | $2.50 | $2.57 | $2.57 | 259,921 |
| 2022-05-23 | $2.63 | $2.68 | $2.55 | $2.65 | $2.65 | 277,157 |
| 2022-05-20 | $2.62 | $2.64 | $2.46 | $2.59 | $2.59 | 354,993 |
| 2022-05-19 | $2.62 | $2.71 | $2.55 | $2.61 | $2.61 | 341,938 |
| 2022-05-18 | $2.69 | $2.74 | $2.58 | $2.63 | $2.63 | 327,326 |
| 2022-05-17 | $2.47 | $2.75 | $2.47 | $2.69 | $2.69 | 436,567 |
| 2022-05-16 | $2.40 | $2.54 | $2.38 | $2.44 | $2.44 | 599,841 |
| 2022-05-13 | $2.52 | $2.56 | $2.26 | $2.40 | $2.40 | 634,326 |
| 2022-05-12 | $2.27 | $2.45 | $2.14 | $2.34 | $2.34 | 739,270 |
| 2022-05-11 | $2.30 | $2.42 | $2.25 | $2.32 | $2.32 | 317,344 |
| 2022-05-10 | $2.52 | $2.58 | $2.25 | $2.26 | $2.26 | 612,713 |
| 2022-05-09 | $2.62 | $2.62 | $2.47 | $2.51 | $2.51 | 287,322 |
| 2022-05-06 | $2.62 | $2.65 | $2.38 | $2.63 | $2.63 | 480,095 |
| 2022-05-05 | $2.89 | $2.89 | $2.67 | $2.73 | $2.73 | 439,740 |
| 2022-05-04 | $2.87 | $2.94 | $2.70 | $2.92 | $2.92 | 456,986 |
| 2022-05-03 | $2.90 | $3.01 | $2.80 | $2.84 | $2.84 | 262,224 |
| 2022-05-02 | $3.04 | $3.04 | $2.81 | $2.90 | $2.90 | 336,102 |
| 2022-04-29 | $3.04 | $3.15 | $2.98 | $3.01 | $3.01 | 280,194 |
| 2022-04-28 | $2.95 | $3.12 | $2.85 | $3.10 | $3.10 | 275,570 |
| 2022-04-27 | $2.91 | $2.99 | $2.88 | $2.91 | $2.91 | 260,062 |
| 2022-04-26 | $3.10 | $3.10 | $2.90 | $2.92 | $2.92 | 302,317 |
| 2022-04-25 | $2.78 | $3.11 | $2.78 | $3.10 | $3.10 | 392,281 |
| 2022-04-22 | $2.84 | $2.99 | $2.78 | $2.87 | $2.87 | 223,020 |
| 2022-04-21 | $2.99 | $3.13 | $2.83 | $2.86 | $2.86 | 376,789 |
| 2022-04-20 | $2.99 | $3.05 | $2.91 | $2.95 | $2.95 | 266,368 |
| 2022-04-19 | $2.86 | $3.07 | $2.81 | $2.97 | $2.97 | 315,115 |
| 2022-04-18 | $3.01 | $3.05 | $2.82 | $2.87 | $2.87 | 497,705 |
| 2022-04-14 | $2.86 | $3.04 | $2.80 | $3.01 | $3.01 | 436,787 |
| 2022-04-13 | $2.75 | $2.94 | $2.73 | $2.89 | $2.89 | 248,642 |
| 2022-04-12 | $2.77 | $2.85 | $2.70 | $2.76 | $2.76 | 278,446 |
| 2022-04-11 | $2.62 | $2.72 | $2.56 | $2.70 | $2.70 | 194,620 |
| 2022-04-08 | $2.71 | $2.73 | $2.61 | $2.62 | $2.62 | 221,785 |
| 2022-04-07 | $2.83 | $2.86 | $2.64 | $2.71 | $2.71 | 352,324 |
| 2022-04-06 | $2.93 | $3.01 | $2.80 | $2.82 | $2.82 | 278,109 |
| 2022-04-05 | $3.10 | $3.13 | $2.87 | $3.00 | $3.00 | 405,057 |
| 2022-04-04 | $3.26 | $3.28 | $3.05 | $3.07 | $3.07 | 364,865 |
| 2022-04-01 | $3.05 | $3.24 | $3.03 | $3.23 | $3.23 | 342,363 |
| 2022-03-31 | $3.32 | $3.34 | $2.98 | $2.99 | $2.99 | 475,985 |
| 2022-03-30 | $3.20 | $3.53 | $3.16 | $3.33 | $3.33 | 737,216 |
| 2022-03-29 | $3.43 | $3.45 | $3.05 | $3.17 | $3.17 | 532,576 |
| 2022-03-28 | $3.15 | $3.20 | $2.99 | $3.08 | $3.08 | 322,951 |
| 2022-03-25 | $3.25 | $3.25 | $3.12 | $3.20 | $3.20 | 164,858 |
| 2022-03-24 | $3.27 | $3.31 | $3.04 | $3.25 | $3.25 | 199,324 |
| 2022-03-23 | $3.46 | $3.48 | $3.21 | $3.27 | $3.27 | 526,196 |
| 2022-03-22 | $3.15 | $3.55 | $3.15 | $3.46 | $3.46 | 776,415 |
| 2022-03-21 | $2.95 | $3.17 | $2.92 | $3.14 | $3.14 | 493,639 |
| 2022-03-18 | $2.92 | $3.08 | $2.86 | $2.95 | $2.95 | 740,333 |
| 2022-03-17 | $2.60 | $2.97 | $2.57 | $2.95 | $2.95 | 627,886 |
| 2022-03-16 | $2.53 | $2.68 | $2.46 | $2.65 | $2.65 | 441,029 |
| 2022-03-15 | $2.34 | $2.49 | $2.29 | $2.48 | $2.48 | 326,433 |
| 2022-03-14 | $2.46 | $2.48 | $2.32 | $2.33 | $2.33 | 277,187 |
| 2022-03-11 | $2.60 | $2.67 | $2.41 | $2.44 | $2.44 | 208,879 |
| 2022-03-10 | $2.60 | $2.60 | $2.46 | $2.59 | $2.59 | 188,346 |
| 2022-03-09 | $2.61 | $2.73 | $2.54 | $2.64 | $2.64 | 414,935 |
| 2022-03-08 | $2.25 | $2.64 | $2.18 | $2.56 | $2.56 | 632,549 |
| 2022-03-07 | $2.23 | $2.34 | $2.11 | $2.15 | $2.15 | 408,880 |
| 2022-03-04 | $2.30 | $2.33 | $2.17 | $2.20 | $2.20 | 271,828 |
| 2022-03-03 | $2.41 | $2.45 | $2.28 | $2.30 | $2.30 | 170,132 |
| 2022-03-02 | $2.36 | $2.41 | $2.30 | $2.40 | $2.40 | 184,632 |
| 2022-03-01 | $2.36 | $2.45 | $2.28 | $2.34 | $2.34 | 254,595 |
| 2022-02-28 | $2.31 | $2.45 | $2.30 | $2.39 | $2.39 | 365,479 |
| 2022-02-25 | $2.26 | $2.32 | $2.22 | $2.27 | $2.27 | 263,592 |
| 2022-02-24 | $2.00 | $2.27 | $1.99 | $2.26 | $2.26 | 263,649 |
| 2022-02-23 | $2.24 | $2.33 | $2.06 | $2.08 | $2.08 | 355,197 |
| 2022-02-22 | $2.25 | $2.31 | $2.18 | $2.23 | $2.23 | 391,513 |
| 2022-02-18 | $2.48 | $2.48 | $2.24 | $2.27 | $2.27 | 242,689 |
| 2022-02-17 | $2.37 | $2.44 | $2.27 | $2.31 | $2.31 | 242,404 |
| 2022-02-16 | $2.43 | $2.47 | $2.36 | $2.39 | $2.39 | 207,400 |
| 2022-02-15 | $2.37 | $2.45 | $2.35 | $2.45 | $2.45 | 297,944 |
| 2022-02-14 | $2.31 | $2.48 | $2.24 | $2.32 | $2.32 | 408,948 |
| 2022-02-11 | $2.32 | $2.47 | $2.21 | $2.25 | $2.25 | 539,864 |
| 2022-02-10 | $2.18 | $2.46 | $2.17 | $2.30 | $2.30 | 1,012,387 |
| 2022-02-09 | $2.28 | $2.37 | $2.18 | $2.24 | $2.24 | 764,341 |
| 2022-02-08 | $2.21 | $2.29 | $2.17 | $2.29 | $2.29 | 567,812 |
| 2022-02-07 | $2.26 | $2.32 | $2.20 | $2.21 | $2.21 | 237,250 |
| 2022-02-04 | $2.22 | $2.25 | $2.15 | $2.25 | $2.25 | 311,899 |
| 2022-02-03 | $2.36 | $2.36 | $2.16 | $2.21 | $2.21 | 402,662 |
| 2022-02-02 | $2.55 | $2.55 | $2.32 | $2.40 | $2.40 | 651,360 |
| 2022-02-01 | $2.43 | $2.47 | $2.22 | $2.43 | $2.43 | 622,751 |
| 2022-01-31 | $2.12 | $2.31 | $2.10 | $2.30 | $2.30 | 552,690 |
| 2022-01-28 | $2.02 | $2.08 | $1.94 | $2.08 | $2.08 | 332,952 |
| 2022-01-27 | $2.13 | $2.15 | $2.01 | $2.05 | $2.05 | 447,264 |
| 2022-01-26 | $2.20 | $2.29 | $2.10 | $2.13 | $2.13 | 393,056 |
| 2022-01-25 | $2.11 | $2.18 | $2.03 | $2.15 | $2.15 | 314,306 |
| 2022-01-24 | $2.11 | $2.19 | $1.92 | $2.17 | $2.17 | 759,435 |
| 2022-01-21 | $2.15 | $2.24 | $2.07 | $2.14 | $2.14 | 689,269 |
| 2022-01-20 | $2.29 | $2.33 | $2.17 | $2.18 | $2.18 | 539,373 |
| 2022-01-19 | $2.33 | $2.35 | $2.22 | $2.25 | $2.25 | 542,681 |
| 2022-01-18 | $2.41 | $2.45 | $2.28 | $2.30 | $2.30 | 578,486 |
| 2022-01-14 | $2.46 | $2.49 | $2.36 | $2.46 | $2.46 | 407,807 |
| 2022-01-13 | $2.50 | $2.65 | $2.46 | $2.46 | $2.46 | 504,641 |
| 2022-01-12 | $2.58 | $2.61 | $2.47 | $2.49 | $2.49 | 416,572 |
| 2022-01-11 | $2.52 | $2.60 | $2.47 | $2.51 | $2.51 | 468,531 |
| 2022-01-10 | $2.56 | $2.58 | $2.42 | $2.51 | $2.51 | 650,414 |
| 2022-01-07 | $2.65 | $2.70 | $2.56 | $2.61 | $2.61 | 370,626 |
| 2022-01-06 | $2.70 | $2.76 | $2.49 | $2.67 | $2.67 | 621,278 |
| 2022-01-05 | $2.98 | $2.98 | $2.67 | $2.69 | $2.69 | 796,027 |
| 2022-01-04 | $2.95 | $2.99 | $2.76 | $2.84 | $2.84 | 796,288 |
| 2022-01-03 | $3.18 | $3.19 | $2.92 | $2.93 | $2.93 | 1,047,108 |
| 2021-12-31 | $3.08 | $3.29 | $3.03 | $3.15 | $3.15 | 1,901,545 |
| 2021-12-30 | $2.87 | $3.03 | $2.83 | $2.93 | $2.93 | 1,055,395 |
| 2021-12-29 | $2.97 | $3.00 | $2.83 | $2.85 | $2.85 | 448,529 |
| 2021-12-28 | $3.09 | $3.17 | $2.93 | $2.93 | $2.93 | 569,963 |
| 2021-12-27 | $3.05 | $3.18 | $2.97 | $3.07 | $3.07 | 629,756 |
| 2021-12-23 | $2.90 | $3.07 | $2.86 | $3.05 | $3.05 | 702,835 |
| 2021-12-22 | $2.82 | $2.97 | $2.76 | $2.91 | $2.91 | 751,023 |
| 2021-12-21 | $2.87 | $2.92 | $2.71 | $2.86 | $2.86 | 1,294,141 |
| 2021-12-20 | $2.80 | $2.88 | $2.65 | $2.85 | $2.85 | 814,704 |
| 2021-12-17 | $2.90 | $2.98 | $2.72 | $2.83 | $2.83 | 3,240,077 |
| 2021-12-16 | $3.10 | $3.19 | $2.86 | $2.92 | $2.92 | 974,054 |
| 2021-12-15 | $3.15 | $3.25 | $2.97 | $3.07 | $3.07 | 966,693 |
| 2021-12-14 | $3.16 | $3.34 | $3.13 | $3.17 | $3.17 | 481,427 |
| 2021-12-13 | $3.37 | $3.41 | $3.05 | $3.17 | $3.17 | 1,400,133 |
| 2021-12-10 | $3.39 | $3.43 | $3.29 | $3.31 | $3.31 | 581,301 |
| 2021-12-09 | $3.53 | $3.68 | $3.35 | $3.37 | $3.37 | 890,087 |
| 2021-12-08 | $3.69 | $3.75 | $3.54 | $3.58 | $3.58 | 1,207,800 |
| 2021-12-07 | $3.76 | $3.98 | $3.63 | $3.85 | $3.85 | 999,933 |
| 2021-12-06 | $3.53 | $3.59 | $3.25 | $3.49 | $3.49 | 829,756 |
| 2021-12-03 | $3.86 | $3.86 | $3.30 | $3.44 | $3.44 | 1,621,118 |
| 2021-12-02 | $3.75 | $3.88 | $3.65 | $3.81 | $3.81 | 928,729 |
| 2021-12-01 | $4.02 | $4.02 | $3.69 | $3.71 | $3.71 | 772,814 |
| 2021-11-30 | $4.10 | $4.18 | $3.95 | $4.03 | $4.03 | 486,409 |
| 2021-11-29 | $4.27 | $4.31 | $4.06 | $4.11 | $4.11 | 725,154 |
| 2021-11-26 | $4.10 | $4.35 | $4.02 | $4.27 | $4.27 | 555,379 |
| 2021-11-24 | $3.96 | $4.17 | $3.84 | $4.16 | $4.16 | 441,087 |
| 2021-11-23 | $4.35 | $4.35 | $3.95 | $4.01 | $4.01 | 1,220,016 |
| 2021-11-22 | $4.35 | $4.35 | $3.95 | $4.15 | $4.15 | 1,282,043 |
| 2021-11-19 | $4.26 | $4.39 | $4.19 | $4.35 | $4.35 | 523,325 |
| 2021-11-18 | $4.45 | $4.46 | $4.22 | $4.26 | $4.26 | 1,194,747 |
| 2021-11-17 | $4.41 | $4.48 | $4.21 | $4.42 | $4.42 | 853,496 |
| 2021-11-16 | $4.55 | $4.56 | $4.37 | $4.40 | $4.40 | 897,149 |
| 2021-11-15 | $4.63 | $4.64 | $4.45 | $4.53 | $4.53 | 696,351 |
| 2021-11-12 | $4.95 | $4.95 | $4.42 | $4.52 | $4.52 | 1,851,626 |
| 2021-11-11 | $4.85 | $5.02 | $4.65 | $4.97 | $4.97 | 1,263,235 |
| 2021-11-10 | $4.92 | $5.06 | $4.69 | $4.81 | $4.81 | 729,807 |
| 2021-11-09 | $5.07 | $5.15 | $4.81 | $4.87 | $4.87 | 841,370 |
| 2021-11-08 | $5.00 | $5.14 | $4.88 | $5.06 | $5.06 | 1,135,552 |
| 2021-11-05 | $4.80 | $4.97 | $4.68 | $4.87 | $4.87 | 437,943 |
| 2021-11-04 | $5.06 | $5.15 | $4.75 | $4.86 | $4.86 | 834,287 |
| 2021-11-03 | $5.27 | $5.34 | $4.93 | $5.02 | $5.02 | 721,169 |
| 2021-11-02 | $5.48 | $5.60 | $5.14 | $5.31 | $5.31 | 722,930 |
| 2021-11-01 | $5.44 | $5.67 | $5.27 | $5.41 | $5.41 | 1,194,781 |
| 2021-10-29 | $5.03 | $5.44 | $5.01 | $5.28 | $5.28 | 1,464,545 |
| 2021-10-28 | $4.60 | $5.25 | $4.47 | $5.06 | $5.06 | 2,596,043 |
| 2021-10-27 | $4.48 | $4.72 | $4.40 | $4.47 | $4.47 | 1,417,640 |
| 2021-10-26 | $4.57 | $4.67 | $4.35 | $4.42 | $4.42 | 738,141 |
| 2021-10-25 | $4.37 | $4.59 | $4.25 | $4.57 | $4.57 | 736,814 |
| 2021-10-22 | $4.40 | $4.46 | $4.10 | $4.34 | $4.34 | 1,187,952 |
| 2021-10-21 | $4.40 | $4.58 | $4.38 | $4.43 | $4.43 | 404,660 |
| 2021-10-20 | $4.50 | $4.62 | $4.39 | $4.40 | $4.40 | 576,307 |
| 2021-10-19 | $4.43 | $4.59 | $4.42 | $4.48 | $4.48 | 787,674 |
| 2021-10-18 | $4.60 | $4.67 | $4.41 | $4.44 | $4.44 | 851,678 |
| 2021-10-15 | $4.75 | $4.80 | $4.65 | $4.68 | $4.68 | 1,016,096 |
| 2021-10-14 | $4.75 | $4.91 | $4.70 | $4.72 | $4.72 | 811,493 |
| 2021-10-13 | $4.87 | $4.92 | $4.71 | $4.79 | $4.79 | 525,935 |
| 2021-10-12 | $4.65 | $4.90 | $4.61 | $4.89 | $4.89 | 538,259 |
| 2021-10-11 | $4.75 | $4.93 | $4.61 | $4.67 | $4.67 | 987,807 |
| 2021-10-08 | $4.50 | $4.60 | $4.48 | $4.53 | $4.53 | 603,078 |
| 2021-10-07 | $4.37 | $4.65 | $4.35 | $4.57 | $4.57 | 655,447 |
| 2021-10-06 | $4.46 | $4.55 | $4.25 | $4.30 | $4.30 | 1,353,704 |
| 2021-10-05 | $4.64 | $4.69 | $4.44 | $4.52 | $4.52 | 1,189,244 |
| 2021-10-04 | $4.80 | $4.80 | $4.52 | $4.60 | $4.60 | 1,168,499 |
| 2021-10-01 | $4.73 | $4.80 | $4.48 | $4.79 | $4.79 | 1,438,375 |
| 2021-09-30 | $4.87 | $4.87 | $4.53 | $4.63 | $4.63 | 2,075,452 |
| 2021-09-29 | $5.09 | $5.28 | $4.65 | $4.67 | $4.67 | 2,778,807 |
| 2021-09-28 | $5.49 | $5.55 | $4.92 | $5.03 | $5.03 | 2,823,374 |
| 2021-09-27 | $5.78 | $5.79 | $5.35 | $5.45 | $5.45 | 2,179,351 |
| 2021-09-24 | $6.58 | $6.75 | $5.55 | $5.56 | $5.56 | 7,487,057 |
| 2021-09-23 | $7.26 | $7.40 | $7.02 | $7.08 | $7.08 | 704,273 |
| 2021-09-22 | $7.22 | $7.63 | $7.15 | $7.35 | $7.35 | 651,475 |
| 2021-09-21 | $7.00 | $7.19 | $6.61 | $7.15 | $7.15 | 757,182 |
| 2021-09-20 | $6.88 | $7.05 | $6.52 | $6.96 | $6.96 | 1,246,583 |
| 2021-09-17 | $6.94 | $7.75 | $6.82 | $7.52 | $7.52 | 3,011,682 |
| 2021-09-16 | $6.82 | $7.30 | $6.22 | $6.79 | $6.79 | 1,748,899 |
| 2021-09-15 | $6.21 | $6.28 | $6.01 | $6.16 | $6.16 | 745,063 |
| 2021-09-14 | $6.76 | $6.89 | $6.21 | $6.28 | $6.28 | 651,308 |
| 2021-09-13 | $7.52 | $7.59 | $6.70 | $6.71 | $6.71 | 753,088 |
| 2021-09-10 | $8.36 | $8.44 | $7.11 | $7.17 | $7.17 | 1,155,965 |
| 2021-09-09 | $7.95 | $8.64 | $7.90 | $8.36 | $8.36 | 626,579 |
| 2021-09-08 | $8.00 | $8.90 | $7.95 | $8.08 | $8.08 | 1,124,996 |
| 2021-09-07 | $8.08 | $8.96 | $7.80 | $7.86 | $7.86 | 1,676,848 |
| 2021-09-03 | $6.88 | $7.95 | $6.88 | $7.76 | $7.76 | 881,513 |
| 2021-09-02 | $6.83 | $7.01 | $6.60 | $7.00 | $7.00 | 493,457 |
| 2021-09-01 | $7.16 | $7.24 | $6.56 | $6.71 | $6.71 | 875,875 |
| 2021-08-31 | $6.80 | $7.09 | $6.55 | $7.06 | $7.06 | 968,012 |
| 2021-08-30 | $6.36 | $6.75 | $6.25 | $6.62 | $6.62 | 1,303,214 |
| 2021-08-27 | $6.08 | $6.15 | $5.65 | $6.04 | $6.04 | 860,312 |
| 2021-08-26 | $6.07 | $6.25 | $5.84 | $6.18 | $6.18 | 786,230 |
| 2021-08-25 | $7.07 | $7.07 | $6.02 | $6.19 | $6.19 | 2,074,629 |
| 2021-08-24 | $8.15 | $8.17 | $6.77 | $6.94 | $6.94 | 1,509,370 |
| 2021-08-23 | $8.50 | $8.50 | $7.53 | $7.84 | $7.84 | 631,101 |
| 2021-08-20 | $8.64 | $9.00 | $7.27 | $7.55 | $7.55 | 307,129 |
Xos Inc (XOS) News Headlines
Recent Xos Inc (XOS) News
Similar Companies to Xos Inc (XOS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |