Yatsen Holding Ltd (YSG) Exchange: NYSE
Data as of April 19, 2024
$3.01 ($-0.03) -0.99%
Yatsen Holding Ltd - Daily Information
Click for more stock information on Yatsen Holding Ltd.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $3.04 |
| Previous Close | $3.01 |
| High | $3.10 |
| Low | $2.97 |
| Adjusted Open | $3.04 |
| Previous Adjusted Close | $3.01 |
| Adjusted High | $3.10 |
| Adjusted Low | $2.97 |
About Yatsen Holding Ltd (YSG)
Yatsen Holding Ltd. is a Chinese leading beauty and lifestyle product retailer. It is a leading omni-channel platform for beauty lifestyle products in China. The Company offers its products through its own branded websites, mobile applications, social media platforms, third-party marketplaces and brick-and-mortar stores. Since its inception in 2014, the company has seen continuous growth year-on-year and opened its first brick-and-mortar store in Shanxi Province in 2018. Yatsen Holding Ltd is listed on the New York Stock Exchange under the ticker symbol YSG.
Invest in Yatsen Holding Ltd (YSG)
Historical Stock Data for Yatsen Holding Ltd (YSG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $3.04 | $3.10 | $2.97 | $3.01 | $3.01 | 217,407 |
| 2024-04-11 | $3.14 | $3.15 | $2.95 | $3.04 | $3.04 | 354,959 |
| 2024-04-10 | $3.19 | $3.26 | $3.03 | $3.10 | $3.10 | 357,113 |
| 2024-04-09 | $3.10 | $3.28 | $3.05 | $3.13 | $3.13 | 350,539 |
| 2024-04-08 | $2.79 | $3.17 | $2.79 | $3.07 | $3.07 | 463,961 |
| 2024-04-05 | $2.72 | $3.00 | $2.71 | $2.73 | $2.73 | 375,062 |
| 2024-04-04 | $2.57 | $2.78 | $2.57 | $2.68 | $2.68 | 233,531 |
| 2024-04-03 | $2.51 | $2.74 | $2.50 | $2.56 | $2.56 | 438,760 |
| 2024-04-02 | $2.28 | $2.64 | $2.28 | $2.57 | $2.57 | 438,560 |
| 2024-04-01 | $2.15 | $2.30 | $2.12 | $2.29 | $2.29 | 323,464 |
| 2024-03-28 | $2.09 | $2.22 | $2.05 | $2.11 | $2.11 | 466,300 |
| 2024-03-27 | $2.04 | $2.14 | $1.99 | $2.11 | $2.11 | 397,742 |
| 2024-03-26 | $2.08 | $2.17 | $2.02 | $2.03 | $2.03 | 528,148 |
| 2024-03-25 | $2.08 | $2.18 | $2.06 | $2.08 | $2.08 | 367,910 |
| 2024-03-22 | $2.13 | $2.18 | $2.10 | $2.13 | $2.13 | 450,950 |
| 2024-03-21 | $2.15 | $2.19 | $2.11 | $2.13 | $2.13 | 492,896 |
| 2024-03-20 | $2.22 | $2.22 | $2.11 | $2.15 | $2.15 | 697,173 |
| 2024-03-19 | $2.27 | $2.38 | $2.13 | $2.18 | $2.18 | 560,141 |
| 2024-03-18 | $2.45 | $2.45 | $2.25 | $2.28 | $2.28 | 693,945 |
| 2024-03-15 | $0.57 | $0.57 | $0.44 | $0.49 | $0.49 | 13,561,598 |
| 2024-03-14 | $0.58 | $0.62 | $0.55 | $0.56 | $0.56 | 1,166,297 |
| 2024-03-13 | $0.55 | $0.63 | $0.55 | $0.59 | $0.59 | 1,466,716 |
| 2024-03-12 | $0.53 | $0.59 | $0.52 | $0.56 | $0.56 | 2,443,235 |
| 2024-03-11 | $0.50 | $0.57 | $0.50 | $0.53 | $0.53 | 3,031,238 |
| 2024-03-08 | $0.49 | $0.54 | $0.46 | $0.52 | $0.52 | 3,814,006 |
| 2024-03-07 | $0.55 | $0.57 | $0.51 | $0.51 | $0.51 | 1,955,127 |
| 2024-03-06 | $0.66 | $0.66 | $0.55 | $0.55 | $0.55 | 3,099,850 |
| 2024-03-05 | $0.57 | $0.67 | $0.57 | $0.60 | $0.60 | 5,081,418 |
| 2024-03-04 | $0.52 | $0.58 | $0.52 | $0.56 | $0.56 | 2,394,524 |
| 2024-03-01 | $0.51 | $0.52 | $0.51 | $0.51 | $0.51 | 1,379,156 |
| 2024-02-29 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 1,370,998 |
| 2024-02-28 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 2,788,352 |
| 2024-02-27 | $0.52 | $0.53 | $0.45 | $0.50 | $0.50 | 7,521,062 |
| 2024-02-26 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 773,723 |
| 2024-02-23 | $0.52 | $0.53 | $0.49 | $0.53 | $0.53 | 1,373,451 |
| 2024-02-22 | $0.54 | $0.55 | $0.51 | $0.51 | $0.51 | 1,379,696 |
| 2024-02-21 | $0.55 | $0.58 | $0.54 | $0.54 | $0.54 | 1,363,507 |
| 2024-02-20 | $0.59 | $0.60 | $0.52 | $0.54 | $0.54 | 2,522,780 |
| 2024-02-16 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 1,378,602 |
| 2024-02-15 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 1,012,577 |
| 2024-02-14 | $0.58 | $0.61 | $0.58 | $0.59 | $0.59 | 594,291 |
| 2024-02-13 | $0.64 | $0.64 | $0.60 | $0.60 | $0.60 | 600,415 |
| 2024-02-12 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 658,155 |
| 2024-02-09 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 426,171 |
| 2024-02-08 | $0.61 | $0.65 | $0.61 | $0.63 | $0.63 | 460,365 |
| 2024-02-07 | $0.64 | $0.65 | $0.61 | $0.63 | $0.63 | 453,746 |
| 2024-02-06 | $0.60 | $0.64 | $0.59 | $0.64 | $0.64 | 594,789 |
| 2024-02-05 | $0.62 | $0.62 | $0.58 | $0.60 | $0.60 | 779,920 |
| 2024-02-02 | $0.62 | $0.62 | $0.61 | $0.62 | $0.62 | 567,119 |
| 2024-02-01 | $0.62 | $0.64 | $0.61 | $0.61 | $0.61 | 343,933 |
| 2024-01-31 | $0.65 | $0.68 | $0.61 | $0.62 | $0.62 | 633,551 |
| 2024-01-30 | $0.62 | $0.68 | $0.61 | $0.62 | $0.62 | 474,598 |
| 2024-01-29 | $0.67 | $0.69 | $0.61 | $0.61 | $0.61 | 580,843 |
| 2024-01-26 | $0.70 | $0.71 | $0.66 | $0.66 | $0.66 | 514,187 |
| 2024-01-25 | $0.67 | $0.72 | $0.66 | $0.72 | $0.72 | 633,524 |
| 2024-01-24 | $0.73 | $0.73 | $0.70 | $0.72 | $0.72 | 264,542 |
| 2024-01-23 | $0.70 | $0.74 | $0.69 | $0.70 | $0.70 | 289,321 |
| 2024-01-22 | $0.65 | $0.72 | $0.65 | $0.69 | $0.69 | 328,042 |
| 2024-01-19 | $0.72 | $0.74 | $0.65 | $0.67 | $0.67 | 780,443 |
| 2024-01-18 | $0.72 | $0.76 | $0.71 | $0.71 | $0.71 | 630,668 |
| 2024-01-17 | $0.71 | $0.75 | $0.71 | $0.71 | $0.71 | 333,457 |
| 2024-01-16 | $0.73 | $0.73 | $0.72 | $0.72 | $0.72 | 545,592 |
| 2024-01-12 | $0.77 | $0.79 | $0.73 | $0.73 | $0.73 | 364,964 |
| 2024-01-11 | $0.74 | $0.77 | $0.74 | $0.76 | $0.76 | 388,349 |
| 2024-01-10 | $0.74 | $0.76 | $0.73 | $0.74 | $0.74 | 518,047 |
| 2024-01-09 | $0.74 | $0.77 | $0.72 | $0.72 | $0.72 | 367,487 |
| 2024-01-08 | $0.71 | $0.76 | $0.71 | $0.75 | $0.75 | 500,213 |
| 2024-01-05 | $0.77 | $0.79 | $0.72 | $0.73 | $0.73 | 369,634 |
| 2024-01-04 | $0.74 | $0.78 | $0.74 | $0.77 | $0.77 | 378,389 |
| 2024-01-03 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 541,098 |
| 2024-01-02 | $0.74 | $0.80 | $0.74 | $0.75 | $0.75 | 553,244 |
| 2023-12-29 | $0.79 | $0.80 | $0.73 | $0.73 | $0.73 | 397,820 |
| 2023-12-28 | $0.77 | $0.80 | $0.76 | $0.79 | $0.79 | 605,703 |
| 2023-12-27 | $0.71 | $0.77 | $0.70 | $0.75 | $0.75 | 857,183 |
| 2023-12-26 | $0.71 | $0.75 | $0.70 | $0.70 | $0.70 | 936,464 |
| 2023-12-22 | $0.71 | $0.77 | $0.70 | $0.71 | $0.71 | 1,341,166 |
| 2023-12-21 | $0.73 | $0.73 | $0.70 | $0.70 | $0.70 | 275,677 |
| 2023-12-20 | $0.72 | $0.75 | $0.69 | $0.69 | $0.69 | 258,332 |
| 2023-12-19 | $0.71 | $0.76 | $0.70 | $0.74 | $0.74 | 1,284,374 |
| 2023-12-18 | $0.70 | $0.73 | $0.70 | $0.71 | $0.71 | 410,315 |
| 2023-12-15 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 1,293,567 |
| 2023-12-14 | $0.72 | $0.76 | $0.69 | $0.72 | $0.72 | 1,542,067 |
| 2023-12-13 | $0.72 | $0.74 | $0.72 | $0.72 | $0.72 | 267,454 |
| 2023-12-12 | $0.74 | $0.75 | $0.73 | $0.74 | $0.74 | 417,133 |
| 2023-12-11 | $0.78 | $0.78 | $0.75 | $0.75 | $0.75 | 605,514 |
| 2023-12-08 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 176,344 |
| 2023-12-07 | $0.78 | $0.80 | $0.75 | $0.80 | $0.80 | 435,627 |
| 2023-12-06 | $0.82 | $0.82 | $0.78 | $0.79 | $0.79 | 807,092 |
| 2023-12-05 | $0.80 | $0.82 | $0.79 | $0.82 | $0.82 | 554,053 |
| 2023-12-04 | $0.81 | $0.81 | $0.78 | $0.81 | $0.81 | 387,076 |
| 2023-12-01 | $0.80 | $0.81 | $0.75 | $0.80 | $0.80 | 784,809 |
| 2023-11-30 | $0.78 | $0.83 | $0.77 | $0.80 | $0.80 | 1,204,666 |
| 2023-11-29 | $0.79 | $0.82 | $0.78 | $0.79 | $0.79 | 595,308 |
| 2023-11-28 | $0.81 | $0.82 | $0.78 | $0.79 | $0.79 | 686,750 |
| 2023-11-27 | $0.81 | $0.83 | $0.80 | $0.80 | $0.80 | 318,196 |
| 2023-11-24 | $0.80 | $0.87 | $0.72 | $0.83 | $0.83 | 919,410 |
| 2023-11-22 | $0.78 | $0.83 | $0.78 | $0.82 | $0.82 | 1,307,908 |
| 2023-11-21 | $0.71 | $0.79 | $0.67 | $0.79 | $0.79 | 5,273,044 |
| 2023-11-20 | $0.91 | $0.91 | $0.60 | $0.70 | $0.70 | 11,224,877 |
| 2023-11-17 | $0.86 | $0.90 | $0.86 | $0.87 | $0.87 | 370,659 |
| 2023-11-16 | $0.87 | $0.90 | $0.84 | $0.86 | $0.86 | 590,398 |
| 2023-11-15 | $0.85 | $0.92 | $0.83 | $0.89 | $0.89 | 404,240 |
| 2023-11-14 | $0.83 | $0.85 | $0.80 | $0.84 | $0.84 | 388,473 |
| 2023-11-13 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 124,385 |
| 2023-11-10 | $0.83 | $0.89 | $0.76 | $0.82 | $0.82 | 908,901 |
| 2023-11-09 | $0.88 | $0.88 | $0.82 | $0.83 | $0.83 | 586,250 |
| 2023-11-08 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 177,967 |
| 2023-11-07 | $0.90 | $0.90 | $0.83 | $0.89 | $0.89 | 150,367 |
| 2023-11-06 | $0.93 | $0.93 | $0.87 | $0.87 | $0.87 | 91,328 |
| 2023-11-03 | $0.89 | $0.94 | $0.86 | $0.91 | $0.91 | 218,716 |
| 2023-11-02 | $0.84 | $0.90 | $0.83 | $0.89 | $0.89 | 569,761 |
| 2023-11-01 | $0.85 | $0.87 | $0.81 | $0.83 | $0.83 | 606,625 |
| 2023-10-31 | $0.93 | $0.94 | $0.82 | $0.82 | $0.82 | 2,302,738 |
| 2023-10-30 | $0.94 | $0.96 | $0.92 | $0.94 | $0.94 | 348,218 |
| 2023-10-27 | $0.94 | $0.97 | $0.92 | $0.92 | $0.92 | 195,264 |
| 2023-10-26 | $0.94 | $0.99 | $0.94 | $0.97 | $0.97 | 304,909 |
| 2023-10-25 | $0.93 | $0.97 | $0.93 | $0.94 | $0.94 | 371,272 |
| 2023-10-24 | $0.95 | $1.00 | $0.95 | $0.95 | $0.95 | 251,072 |
| 2023-10-23 | $0.95 | $1.01 | $0.92 | $0.98 | $0.98 | 941,004 |
| 2023-10-20 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 293,281 |
| 2023-10-19 | $0.97 | $0.98 | $0.95 | $0.95 | $0.95 | 216,080 |
| 2023-10-18 | $0.98 | $1.01 | $0.96 | $0.98 | $0.98 | 623,799 |
| 2023-10-17 | $1.00 | $1.03 | $0.98 | $0.98 | $0.98 | 338,235 |
| 2023-10-16 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 269,615 |
| 2023-10-13 | $1.01 | $1.04 | $1.01 | $1.02 | $1.02 | 388,707 |
| 2023-10-12 | $1.07 | $1.07 | $0.99 | $1.03 | $1.03 | 847,974 |
| 2023-10-11 | $1.01 | $1.08 | $1.01 | $1.07 | $1.07 | 585,606 |
| 2023-10-10 | $0.98 | $1.02 | $0.98 | $1.01 | $1.01 | 291,854 |
| 2023-10-09 | $0.96 | $1.02 | $0.96 | $0.98 | $0.98 | 361,911 |
| 2023-10-06 | $0.96 | $0.98 | $0.95 | $0.97 | $0.97 | 701,443 |
| 2023-10-05 | $0.97 | $0.99 | $0.96 | $0.97 | $0.97 | 176,410 |
| 2023-10-04 | $0.97 | $0.99 | $0.97 | $0.98 | $0.98 | 139,145 |
| 2023-10-03 | $1.01 | $1.04 | $0.97 | $0.97 | $0.97 | 405,961 |
| 2023-10-02 | $0.98 | $1.06 | $0.98 | $1.04 | $1.04 | 520,770 |
| 2023-09-29 | $0.99 | $1.02 | $0.99 | $1.00 | $1.00 | 226,291 |
| 2023-09-28 | $1.00 | $1.03 | $0.98 | $0.99 | $0.99 | 594,730 |
| 2023-09-27 | $0.99 | $1.03 | $0.99 | $0.99 | $0.99 | 328,827 |
| 2023-09-26 | $0.99 | $1.04 | $0.98 | $1.00 | $1.00 | 751,021 |
| 2023-09-25 | $0.99 | $1.04 | $0.98 | $1.01 | $1.01 | 579,979 |
| 2023-09-22 | $0.99 | $1.04 | $0.98 | $1.00 | $1.00 | 631,944 |
| 2023-09-21 | $0.99 | $1.03 | $0.97 | $1.00 | $1.00 | 690,296 |
| 2023-09-20 | $1.02 | $1.04 | $0.99 | $0.99 | $0.99 | 450,930 |
| 2023-09-19 | $0.99 | $1.04 | $0.96 | $1.02 | $1.02 | 715,729 |
| 2023-09-18 | $0.98 | $1.01 | $0.93 | $1.00 | $1.00 | 1,082,967 |
| 2023-09-15 | $0.96 | $1.03 | $0.96 | $0.99 | $0.99 | 5,766,396 |
| 2023-09-14 | $0.96 | $1.02 | $0.96 | $0.98 | $0.98 | 946,926 |
| 2023-09-13 | $1.01 | $1.03 | $0.96 | $0.96 | $0.96 | 1,037,959 |
| 2023-09-12 | $0.97 | $1.03 | $0.97 | $1.00 | $1.00 | 884,044 |
| 2023-09-11 | $0.92 | $1.03 | $0.92 | $0.99 | $0.99 | 993,746 |
| 2023-09-08 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 607,867 |
| 2023-09-07 | $0.98 | $0.99 | $0.95 | $0.95 | $0.95 | 1,087,430 |
| 2023-09-06 | $1.00 | $1.03 | $0.99 | $1.00 | $1.00 | 698,544 |
| 2023-09-05 | $1.01 | $1.03 | $0.99 | $1.00 | $1.00 | 631,119 |
| 2023-09-01 | $1.03 | $1.06 | $1.01 | $1.01 | $1.01 | 932,632 |
| 2023-08-31 | $1.02 | $1.05 | $1.00 | $1.02 | $1.02 | 844,589 |
| 2023-08-30 | $1.01 | $1.07 | $1.01 | $1.02 | $1.02 | 1,233,820 |
| 2023-08-29 | $1.03 | $1.06 | $1.01 | $1.02 | $1.02 | 956,436 |
| 2023-08-28 | $1.04 | $1.07 | $1.01 | $1.03 | $1.03 | 650,060 |
| 2023-08-25 | $0.96 | $1.03 | $0.96 | $1.02 | $1.02 | 821,772 |
| 2023-08-24 | $1.03 | $1.03 | $0.96 | $0.96 | $0.96 | 699,284 |
| 2023-08-23 | $1.01 | $1.06 | $1.00 | $1.00 | $1.00 | 898,447 |
| 2023-08-22 | $0.96 | $1.03 | $0.88 | $1.01 | $1.01 | 1,346,689 |
| 2023-08-21 | $1.00 | $1.01 | $0.95 | $0.98 | $0.98 | 2,091,815 |
| 2023-08-18 | $1.01 | $1.03 | $1.00 | $1.00 | $1.00 | 557,680 |
| 2023-08-17 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 639,002 |
| 2023-08-16 | $1.00 | $1.05 | $1.00 | $1.01 | $1.01 | 807,264 |
| 2023-08-15 | $1.02 | $1.04 | $0.99 | $1.01 | $1.01 | 589,501 |
| 2023-08-14 | $1.08 | $1.10 | $1.01 | $1.01 | $1.01 | 1,085,982 |
| 2023-08-11 | $1.10 | $1.17 | $1.08 | $1.13 | $1.13 | 762,371 |
| 2023-08-10 | $1.14 | $1.16 | $1.09 | $1.11 | $1.11 | 657,591 |
| 2023-08-09 | $1.15 | $1.15 | $1.09 | $1.10 | $1.10 | 1,046,285 |
| 2023-08-08 | $1.13 | $1.15 | $1.12 | $1.15 | $1.15 | 541,165 |
| 2023-08-07 | $1.19 | $1.21 | $1.14 | $1.17 | $1.17 | 695,815 |
| 2023-08-04 | $1.19 | $1.27 | $1.17 | $1.20 | $1.20 | 1,054,764 |
| 2023-08-03 | $1.14 | $1.26 | $1.11 | $1.19 | $1.19 | 1,235,566 |
| 2023-08-02 | $1.15 | $1.18 | $1.11 | $1.18 | $1.18 | 863,239 |
| 2023-08-01 | $1.21 | $1.22 | $1.17 | $1.17 | $1.17 | 586,119 |
| 2023-07-31 | $1.25 | $1.27 | $1.22 | $1.23 | $1.23 | 803,416 |
| 2023-07-28 | $1.21 | $1.28 | $1.21 | $1.25 | $1.25 | 1,068,581 |
| 2023-07-27 | $1.24 | $1.27 | $1.18 | $1.18 | $1.18 | 727,850 |
| 2023-07-26 | $1.23 | $1.26 | $1.20 | $1.24 | $1.24 | 884,233 |
| 2023-07-25 | $1.24 | $1.25 | $1.17 | $1.20 | $1.20 | 823,415 |
| 2023-07-24 | $1.20 | $1.24 | $1.20 | $1.20 | $1.20 | 709,107 |
| 2023-07-21 | $1.18 | $1.23 | $1.16 | $1.20 | $1.20 | 621,937 |
| 2023-07-20 | $1.22 | $1.26 | $1.19 | $1.19 | $1.19 | 664,841 |
| 2023-07-19 | $1.18 | $1.25 | $1.18 | $1.22 | $1.22 | 460,428 |
| 2023-07-18 | $1.26 | $1.26 | $1.17 | $1.18 | $1.18 | 752,717 |
| 2023-07-17 | $1.28 | $1.29 | $1.22 | $1.27 | $1.27 | 611,741 |
| 2023-07-14 | $1.29 | $1.33 | $1.22 | $1.27 | $1.27 | 1,142,833 |
| 2023-07-13 | $1.16 | $1.30 | $1.16 | $1.28 | $1.28 | 1,288,351 |
| 2023-07-12 | $1.09 | $1.23 | $1.08 | $1.20 | $1.20 | 2,212,185 |
| 2023-07-11 | $1.07 | $1.08 | $1.04 | $1.07 | $1.07 | 982,058 |
| 2023-07-10 | $1.02 | $1.08 | $1.01 | $1.04 | $1.04 | 948,212 |
| 2023-07-07 | $1.00 | $1.03 | $0.98 | $1.03 | $1.03 | 1,237,644 |
| 2023-07-06 | $0.96 | $1.00 | $0.91 | $0.97 | $0.97 | 1,028,591 |
| 2023-07-05 | $0.96 | $1.01 | $0.96 | $0.96 | $0.96 | 722,030 |
| 2023-07-03 | $1.01 | $1.03 | $0.99 | $0.99 | $0.99 | 576,641 |
| 2023-06-30 | $1.01 | $1.03 | $1.00 | $1.01 | $1.01 | 568,889 |
| 2023-06-29 | $1.02 | $1.03 | $0.99 | $1.01 | $1.01 | 568,743 |
| 2023-06-28 | $1.01 | $1.03 | $1.00 | $1.02 | $1.02 | 970,056 |
| 2023-06-27 | $1.03 | $1.05 | $1.00 | $1.01 | $1.01 | 975,140 |
| 2023-06-26 | $0.98 | $1.03 | $0.98 | $1.01 | $1.01 | 858,947 |
| 2023-06-23 | $1.01 | $1.01 | $0.98 | $0.99 | $0.99 | 689,738 |
| 2023-06-22 | $0.99 | $1.02 | $0.99 | $1.01 | $1.01 | 744,704 |
| 2023-06-21 | $0.98 | $1.03 | $0.98 | $1.00 | $1.00 | 755,615 |
| 2023-06-20 | $1.01 | $1.03 | $0.98 | $0.98 | $0.98 | 1,202,105 |
| 2023-06-16 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 5,335,837 |
| 2023-06-15 | $0.99 | $1.02 | $0.96 | $1.01 | $1.01 | 999,083 |
| 2023-06-14 | $1.00 | $1.04 | $0.98 | $0.98 | $0.98 | 960,183 |
| 2023-06-13 | $1.03 | $1.10 | $0.98 | $0.98 | $0.98 | 1,425,214 |
| 2023-06-12 | $1.02 | $1.09 | $1.02 | $1.06 | $1.06 | 902,508 |
| 2023-06-09 | $1.00 | $1.06 | $1.00 | $1.04 | $1.04 | 634,475 |
| 2023-06-08 | $1.04 | $1.09 | $1.01 | $1.02 | $1.02 | 1,093,903 |
| 2023-06-07 | $1.09 | $1.10 | $1.02 | $1.07 | $1.07 | 1,478,781 |
| 2023-06-06 | $1.03 | $1.08 | $1.00 | $1.07 | $1.07 | 1,473,381 |
| 2023-06-05 | $0.97 | $1.05 | $0.96 | $1.02 | $1.02 | 1,135,300 |
| 2023-06-02 | $0.94 | $1.03 | $0.94 | $0.97 | $0.97 | 880,932 |
| 2023-06-01 | $0.88 | $0.99 | $0.88 | $0.96 | $0.96 | 1,794,245 |
| 2023-05-31 | $0.87 | $0.92 | $0.87 | $0.89 | $0.89 | 914,755 |
| 2023-05-30 | $0.90 | $0.94 | $0.86 | $0.86 | $0.86 | 1,265,867 |
| 2023-05-26 | $0.91 | $0.95 | $0.88 | $0.94 | $0.94 | 860,623 |
| 2023-05-25 | $0.89 | $0.92 | $0.87 | $0.89 | $0.89 | 872,566 |
| 2023-05-24 | $0.87 | $0.96 | $0.87 | $0.90 | $0.90 | 802,150 |
| 2023-05-23 | $0.90 | $0.98 | $0.90 | $0.94 | $0.94 | 720,113 |
| 2023-05-22 | $0.89 | $0.97 | $0.89 | $0.95 | $0.95 | 1,259,099 |
| 2023-05-19 | $0.88 | $0.92 | $0.86 | $0.89 | $0.89 | 829,908 |
| 2023-05-18 | $0.87 | $0.95 | $0.86 | $0.88 | $0.88 | 1,699,065 |
| 2023-05-17 | $0.91 | $0.91 | $0.84 | $0.87 | $0.87 | 592,492 |
| 2023-05-16 | $0.98 | $0.99 | $0.86 | $0.87 | $0.87 | 1,734,689 |
| 2023-05-15 | $0.86 | $0.95 | $0.85 | $0.92 | $0.92 | 1,025,275 |
| 2023-05-12 | $0.84 | $0.87 | $0.83 | $0.85 | $0.85 | 783,705 |
| 2023-05-11 | $0.85 | $0.88 | $0.84 | $0.84 | $0.84 | 616,713 |
| 2023-05-10 | $0.90 | $0.90 | $0.83 | $0.85 | $0.85 | 536,885 |
| 2023-05-09 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 608,815 |
| 2023-05-08 | $0.98 | $0.98 | $0.88 | $0.89 | $0.89 | 977,200 |
| 2023-05-05 | $0.99 | $1.00 | $0.93 | $0.98 | $0.98 | 713,327 |
| 2023-05-04 | $0.95 | $1.00 | $0.92 | $0.94 | $0.94 | 753,760 |
| 2023-05-03 | $0.93 | $1.01 | $0.90 | $0.96 | $0.96 | 1,000,986 |
| 2023-05-02 | $1.01 | $1.01 | $0.90 | $0.93 | $0.93 | 1,265,364 |
| 2023-05-01 | $1.00 | $1.06 | $1.00 | $1.02 | $1.02 | 654,551 |
| 2023-04-28 | $0.89 | $1.05 | $0.88 | $1.01 | $1.01 | 2,835,261 |
| 2023-04-27 | $0.84 | $0.88 | $0.82 | $0.83 | $0.83 | 1,407,945 |
| 2023-04-26 | $0.92 | $0.95 | $0.85 | $0.86 | $0.86 | 1,815,724 |
| 2023-04-25 | $0.99 | $0.99 | $0.88 | $0.88 | $0.88 | 1,940,988 |
| 2023-04-24 | $1.04 | $1.05 | $0.98 | $0.99 | $0.99 | 1,902,579 |
| 2023-04-21 | $1.08 | $1.09 | $0.99 | $1.03 | $1.03 | 2,732,063 |
| 2023-04-20 | $1.12 | $1.14 | $1.06 | $1.08 | $1.08 | 4,705,073 |
| 2023-04-19 | $1.19 | $1.22 | $1.11 | $1.12 | $1.12 | 2,639,966 |
| 2023-04-18 | $1.25 | $1.26 | $1.17 | $1.22 | $1.22 | 1,691,191 |
| 2023-04-17 | $1.27 | $1.30 | $1.20 | $1.25 | $1.25 | 1,401,646 |
| 2023-04-14 | $1.26 | $1.31 | $1.22 | $1.26 | $1.26 | 1,568,086 |
| 2023-04-13 | $1.28 | $1.30 | $1.24 | $1.26 | $1.26 | 1,048,575 |
| 2023-04-12 | $1.36 | $1.37 | $1.25 | $1.28 | $1.28 | 1,604,479 |
| 2023-04-11 | $1.39 | $1.39 | $1.33 | $1.36 | $1.36 | 1,065,753 |
| 2023-04-10 | $1.40 | $1.45 | $1.36 | $1.38 | $1.38 | 1,339,129 |
| 2023-04-06 | $1.45 | $1.46 | $1.38 | $1.44 | $1.44 | 1,296,894 |
| 2023-04-05 | $1.47 | $1.48 | $1.38 | $1.42 | $1.42 | 1,649,904 |
| 2023-04-04 | $1.47 | $1.51 | $1.43 | $1.49 | $1.49 | 1,499,168 |
| 2023-04-03 | $1.50 | $1.50 | $1.44 | $1.50 | $1.50 | 853,562 |
| 2023-03-31 | $1.50 | $1.54 | $1.47 | $1.48 | $1.48 | 974,070 |
| 2023-03-30 | $1.47 | $1.54 | $1.46 | $1.52 | $1.52 | 1,088,000 |
| 2023-03-29 | $1.45 | $1.50 | $1.41 | $1.48 | $1.48 | 1,269,930 |
| 2023-03-28 | $1.46 | $1.48 | $1.40 | $1.45 | $1.45 | 1,303,891 |
| 2023-03-27 | $1.45 | $1.49 | $1.42 | $1.43 | $1.43 | 2,496,055 |
| 2023-03-24 | $1.41 | $1.50 | $1.41 | $1.50 | $1.50 | 1,703,269 |
| 2023-03-23 | $1.42 | $1.45 | $1.41 | $1.42 | $1.42 | 900,105 |
| 2023-03-22 | $1.46 | $1.48 | $1.40 | $1.41 | $1.41 | 1,229,769 |
| 2023-03-21 | $1.45 | $1.48 | $1.41 | $1.46 | $1.46 | 906,555 |
| 2023-03-20 | $1.49 | $1.50 | $1.40 | $1.41 | $1.41 | 1,371,127 |
| 2023-03-17 | $1.50 | $1.54 | $1.45 | $1.54 | $1.54 | 2,255,082 |
| 2023-03-16 | $1.46 | $1.51 | $1.41 | $1.48 | $1.48 | 1,878,483 |
| 2023-03-15 | $1.43 | $1.48 | $1.38 | $1.47 | $1.47 | 2,382,916 |
| 2023-03-14 | $1.47 | $1.48 | $1.39 | $1.43 | $1.43 | 1,611,786 |
| 2023-03-13 | $1.53 | $1.55 | $1.37 | $1.42 | $1.42 | 3,579,505 |
| 2023-03-10 | $1.51 | $1.55 | $1.43 | $1.54 | $1.54 | 2,257,130 |
| 2023-03-09 | $1.45 | $1.56 | $1.39 | $1.51 | $1.51 | 2,438,434 |
| 2023-03-08 | $1.55 | $1.58 | $1.32 | $1.45 | $1.45 | 3,985,367 |
| 2023-03-07 | $1.50 | $1.61 | $1.46 | $1.56 | $1.56 | 2,603,329 |
| 2023-03-06 | $1.56 | $1.59 | $1.50 | $1.50 | $1.50 | 1,752,010 |
| 2023-03-03 | $1.61 | $1.61 | $1.53 | $1.57 | $1.57 | 1,505,929 |
| 2023-03-02 | $1.43 | $1.58 | $1.43 | $1.55 | $1.55 | 2,054,030 |
| 2023-03-01 | $1.50 | $1.52 | $1.42 | $1.43 | $1.43 | 1,852,453 |
| 2023-02-28 | $1.41 | $1.50 | $1.41 | $1.42 | $1.42 | 1,313,979 |
| 2023-02-27 | $1.38 | $1.43 | $1.28 | $1.38 | $1.38 | 2,670,327 |
| 2023-02-24 | $1.37 | $1.38 | $1.29 | $1.31 | $1.31 | 1,517,691 |
| 2023-02-23 | $1.42 | $1.42 | $1.36 | $1.40 | $1.40 | 667,150 |
| 2023-02-22 | $1.30 | $1.43 | $1.30 | $1.37 | $1.37 | 1,952,680 |
| 2023-02-21 | $1.30 | $1.39 | $1.28 | $1.28 | $1.28 | 3,195,662 |
| 2023-02-17 | $1.33 | $1.34 | $1.29 | $1.30 | $1.30 | 417,653 |
| 2023-02-16 | $1.31 | $1.36 | $1.26 | $1.33 | $1.33 | 827,418 |
| 2023-02-15 | $1.29 | $1.37 | $1.27 | $1.34 | $1.34 | 1,330,273 |
| 2023-02-14 | $1.29 | $1.36 | $1.25 | $1.27 | $1.27 | 898,607 |
| 2023-02-13 | $1.29 | $1.36 | $1.24 | $1.28 | $1.28 | 1,888,668 |
| 2023-02-10 | $1.35 | $1.38 | $1.29 | $1.32 | $1.32 | 1,616,380 |
| 2023-02-09 | $1.39 | $1.43 | $1.34 | $1.35 | $1.35 | 1,955,702 |
| 2023-02-08 | $1.42 | $1.42 | $1.36 | $1.37 | $1.37 | 1,080,648 |
| 2023-02-07 | $1.52 | $1.52 | $1.38 | $1.44 | $1.44 | 1,883,901 |
| 2023-02-06 | $1.46 | $1.49 | $1.42 | $1.47 | $1.47 | 1,284,079 |
| 2023-02-03 | $1.56 | $1.57 | $1.46 | $1.49 | $1.49 | 4,529,367 |
| 2023-02-02 | $1.64 | $1.73 | $1.58 | $1.59 | $1.59 | 2,648,330 |
| 2023-02-01 | $1.63 | $1.66 | $1.57 | $1.62 | $1.62 | 1,735,261 |
| 2023-01-31 | $1.60 | $1.66 | $1.58 | $1.62 | $1.62 | 1,482,599 |
| 2023-01-30 | $1.60 | $1.65 | $1.56 | $1.63 | $1.63 | 1,354,764 |
| 2023-01-27 | $1.65 | $1.69 | $1.60 | $1.63 | $1.63 | 1,657,892 |
| 2023-01-26 | $1.70 | $1.73 | $1.62 | $1.65 | $1.65 | 1,414,235 |
| 2023-01-25 | $1.67 | $1.70 | $1.62 | $1.64 | $1.64 | 1,018,308 |
| 2023-01-24 | $1.75 | $1.75 | $1.66 | $1.68 | $1.68 | 522,601 |
| 2023-01-23 | $1.73 | $1.73 | $1.63 | $1.73 | $1.73 | 849,194 |
| 2023-01-20 | $1.67 | $1.74 | $1.62 | $1.70 | $1.70 | 2,170,509 |
| 2023-01-19 | $1.59 | $1.69 | $1.58 | $1.65 | $1.65 | 3,660,183 |
| 2023-01-18 | $1.68 | $1.72 | $1.54 | $1.55 | $1.55 | 2,873,337 |
| 2023-01-17 | $1.71 | $1.71 | $1.60 | $1.71 | $1.71 | 1,416,033 |
| 2023-01-13 | $1.62 | $1.74 | $1.60 | $1.69 | $1.69 | 5,325,468 |
| 2023-01-12 | $1.59 | $1.63 | $1.55 | $1.60 | $1.60 | 2,067,463 |
| 2023-01-11 | $1.58 | $1.62 | $1.51 | $1.58 | $1.58 | 1,908,247 |
| 2023-01-10 | $1.58 | $1.67 | $1.58 | $1.61 | $1.61 | 1,246,466 |
| 2023-01-09 | $1.80 | $1.82 | $1.55 | $1.58 | $1.58 | 4,475,723 |
| 2023-01-06 | $1.69 | $1.81 | $1.63 | $1.78 | $1.78 | 1,700,783 |
| 2023-01-05 | $1.61 | $1.70 | $1.57 | $1.68 | $1.68 | 1,470,015 |
| 2023-01-04 | $1.57 | $1.68 | $1.52 | $1.67 | $1.67 | 1,586,724 |
| 2023-01-03 | $1.49 | $1.56 | $1.43 | $1.52 | $1.52 | 1,146,662 |
| 2022-12-30 | $1.27 | $1.46 | $1.25 | $1.46 | $1.46 | 1,222,535 |
| 2022-12-29 | $1.28 | $1.40 | $1.20 | $1.37 | $1.37 | 2,205,366 |
| 2022-12-28 | $1.40 | $1.41 | $1.27 | $1.29 | $1.29 | 2,586,416 |
| 2022-12-27 | $1.52 | $1.52 | $1.35 | $1.36 | $1.36 | 1,639,315 |
| 2022-12-23 | $1.49 | $1.55 | $1.45 | $1.47 | $1.47 | 585,601 |
| 2022-12-22 | $1.63 | $1.68 | $1.45 | $1.50 | $1.50 | 1,836,301 |
| 2022-12-21 | $1.48 | $1.65 | $1.44 | $1.60 | $1.60 | 1,863,933 |
| 2022-12-20 | $1.28 | $1.50 | $1.28 | $1.48 | $1.48 | 2,729,763 |
| 2022-12-19 | $1.37 | $1.38 | $1.26 | $1.28 | $1.28 | 1,009,719 |
| 2022-12-16 | $1.31 | $1.38 | $1.28 | $1.34 | $1.34 | 3,236,843 |
| 2022-12-15 | $1.41 | $1.42 | $1.30 | $1.30 | $1.30 | 904,754 |
| 2022-12-14 | $1.40 | $1.47 | $1.36 | $1.44 | $1.44 | 1,442,392 |
| 2022-12-13 | $1.30 | $1.42 | $1.25 | $1.42 | $1.42 | 3,019,240 |
| 2022-12-12 | $1.23 | $1.27 | $1.19 | $1.26 | $1.26 | 1,054,420 |
| 2022-12-09 | $1.30 | $1.37 | $1.23 | $1.27 | $1.27 | 1,949,508 |
| 2022-12-08 | $1.25 | $1.35 | $1.10 | $1.31 | $1.31 | 5,315,675 |
| 2022-12-07 | $1.16 | $1.20 | $1.12 | $1.20 | $1.20 | 1,726,526 |
| 2022-12-06 | $1.20 | $1.24 | $1.15 | $1.18 | $1.18 | 2,700,920 |
| 2022-12-05 | $1.35 | $1.35 | $1.18 | $1.18 | $1.18 | 3,913,287 |
| 2022-12-02 | $1.18 | $1.38 | $1.18 | $1.27 | $1.27 | 4,276,946 |
| 2022-12-01 | $1.22 | $1.27 | $1.17 | $1.23 | $1.23 | 2,550,834 |
| 2022-11-30 | $1.23 | $1.26 | $1.10 | $1.22 | $1.22 | 6,171,187 |
| 2022-11-29 | $1.20 | $1.25 | $1.18 | $1.20 | $1.20 | 1,269,544 |
| 2022-11-28 | $1.16 | $1.22 | $1.14 | $1.16 | $1.16 | 756,016 |
| 2022-11-25 | $1.09 | $1.20 | $1.09 | $1.20 | $1.20 | 670,767 |
| 2022-11-23 | $1.09 | $1.17 | $1.01 | $1.14 | $1.14 | 953,996 |
| 2022-11-22 | $1.19 | $1.19 | $1.06 | $1.08 | $1.08 | 1,256,366 |
| 2022-11-21 | $1.16 | $1.18 | $1.11 | $1.16 | $1.16 | 746,022 |
| 2022-11-18 | $1.17 | $1.21 | $1.16 | $1.19 | $1.19 | 296,237 |
| 2022-11-17 | $1.15 | $1.23 | $1.15 | $1.19 | $1.19 | 903,508 |
| 2022-11-16 | $1.32 | $1.33 | $1.21 | $1.22 | $1.22 | 876,779 |
| 2022-11-15 | $1.20 | $1.36 | $1.12 | $1.35 | $1.35 | 3,156,933 |
| 2022-11-14 | $1.12 | $1.18 | $1.12 | $1.17 | $1.17 | 546,161 |
| 2022-11-11 | $1.12 | $1.15 | $1.10 | $1.13 | $1.13 | 570,467 |
| 2022-11-10 | $1.11 | $1.11 | $1.06 | $1.08 | $1.08 | 679,033 |
| 2022-11-09 | $1.05 | $1.08 | $1.04 | $1.06 | $1.06 | 542,219 |
| 2022-11-08 | $1.18 | $1.18 | $1.03 | $1.07 | $1.07 | 1,243,445 |
| 2022-11-07 | $1.20 | $1.21 | $1.14 | $1.19 | $1.19 | 541,469 |
| 2022-11-04 | $1.20 | $1.22 | $1.13 | $1.19 | $1.19 | 886,001 |
| 2022-11-03 | $1.14 | $1.17 | $1.10 | $1.11 | $1.11 | 376,554 |
| 2022-11-02 | $1.14 | $1.20 | $1.10 | $1.13 | $1.13 | 547,374 |
| 2022-11-01 | $1.18 | $1.18 | $1.15 | $1.15 | $1.15 | 504,480 |
| 2022-10-31 | $1.07 | $1.16 | $1.07 | $1.13 | $1.13 | 351,881 |
| 2022-10-28 | $1.07 | $1.14 | $1.06 | $1.09 | $1.09 | 251,464 |
| 2022-10-27 | $1.05 | $1.17 | $1.05 | $1.13 | $1.13 | 608,935 |
| 2022-10-26 | $1.03 | $1.15 | $1.02 | $1.08 | $1.08 | 659,129 |
| 2022-10-25 | $1.05 | $1.08 | $1.02 | $1.04 | $1.04 | 747,989 |
| 2022-10-24 | $1.00 | $1.06 | $0.97 | $1.06 | $1.06 | 1,301,905 |
| 2022-10-21 | $1.11 | $1.12 | $1.07 | $1.08 | $1.08 | 430,853 |
| 2022-10-20 | $1.20 | $1.23 | $1.10 | $1.10 | $1.10 | 464,140 |
| 2022-10-19 | $1.12 | $1.23 | $1.12 | $1.21 | $1.21 | 1,697,681 |
| 2022-10-18 | $1.18 | $1.22 | $1.15 | $1.17 | $1.17 | 1,790,045 |
| 2022-10-17 | $1.06 | $1.16 | $1.06 | $1.15 | $1.15 | 621,520 |
| 2022-10-14 | $1.09 | $1.13 | $1.05 | $1.06 | $1.06 | 1,162,243 |
| 2022-10-13 | $1.04 | $1.10 | $1.02 | $1.10 | $1.10 | 790,435 |
| 2022-10-12 | $1.03 | $1.07 | $0.99 | $1.06 | $1.06 | 618,125 |
| 2022-10-11 | $1.05 | $1.06 | $0.97 | $1.01 | $1.01 | 682,878 |
| 2022-10-10 | $1.06 | $1.09 | $1.05 | $1.06 | $1.06 | 237,426 |
| 2022-10-07 | $1.18 | $1.18 | $1.05 | $1.07 | $1.07 | 869,366 |
| 2022-10-06 | $1.20 | $1.23 | $1.17 | $1.20 | $1.20 | 372,242 |
| 2022-10-05 | $1.17 | $1.26 | $1.14 | $1.20 | $1.20 | 721,760 |
| 2022-10-04 | $1.16 | $1.22 | $1.16 | $1.21 | $1.21 | 594,377 |
| 2022-10-03 | $1.10 | $1.18 | $1.05 | $1.16 | $1.16 | 1,196,990 |
| 2022-09-30 | $1.04 | $1.09 | $1.03 | $1.09 | $1.09 | 657,475 |
| 2022-09-29 | $1.06 | $1.07 | $1.01 | $1.05 | $1.05 | 645,090 |
| 2022-09-28 | $1.01 | $1.08 | $1.01 | $1.07 | $1.07 | 533,435 |
| 2022-09-27 | $1.01 | $1.09 | $1.01 | $1.02 | $1.02 | 678,338 |
| 2022-09-26 | $1.07 | $1.07 | $1.00 | $1.02 | $1.02 | 652,698 |
| 2022-09-23 | $1.08 | $1.08 | $1.02 | $1.03 | $1.03 | 828,746 |
| 2022-09-22 | $1.07 | $1.12 | $1.07 | $1.09 | $1.09 | 490,250 |
| 2022-09-21 | $1.16 | $1.21 | $1.08 | $1.09 | $1.09 | 959,406 |
| 2022-09-20 | $1.21 | $1.22 | $1.18 | $1.20 | $1.20 | 591,567 |
| 2022-09-19 | $1.12 | $1.25 | $1.12 | $1.20 | $1.20 | 1,671,035 |
| 2022-09-16 | $1.13 | $1.18 | $1.10 | $1.17 | $1.17 | 1,452,426 |
| 2022-09-15 | $1.10 | $1.23 | $1.06 | $1.17 | $1.17 | 1,689,009 |
| 2022-09-14 | $1.13 | $1.13 | $1.08 | $1.10 | $1.10 | 1,282,172 |
| 2022-09-13 | $1.16 | $1.21 | $1.11 | $1.13 | $1.13 | 2,017,263 |
| 2022-09-12 | $1.14 | $1.20 | $1.14 | $1.19 | $1.19 | 1,474,720 |
| 2022-09-09 | $1.11 | $1.18 | $1.11 | $1.18 | $1.18 | 988,992 |
| 2022-09-08 | $1.07 | $1.11 | $1.06 | $1.08 | $1.08 | 317,484 |
| 2022-09-07 | $1.07 | $1.10 | $1.04 | $1.08 | $1.08 | 1,684,295 |
| 2022-09-06 | $1.07 | $1.12 | $1.03 | $1.08 | $1.08 | 766,852 |
| 2022-09-02 | $1.07 | $1.10 | $1.02 | $1.03 | $1.03 | 811,719 |
| 2022-09-01 | $1.13 | $1.17 | $1.07 | $1.09 | $1.09 | 2,097,364 |
| 2022-08-31 | $1.28 | $1.31 | $1.17 | $1.18 | $1.18 | 2,862,307 |
| 2022-08-30 | $1.31 | $1.37 | $1.25 | $1.34 | $1.34 | 4,918,412 |
| 2022-08-29 | $1.29 | $1.32 | $1.18 | $1.30 | $1.30 | 2,201,147 |
| 2022-08-26 | $1.26 | $1.49 | $1.18 | $1.32 | $1.32 | 12,918,991 |
| 2022-08-25 | $1.19 | $1.30 | $0.93 | $1.21 | $1.21 | 11,222,014 |
| 2022-08-24 | $1.04 | $1.14 | $1.03 | $1.07 | $1.07 | 874,410 |
| 2022-08-23 | $1.04 | $1.08 | $1.02 | $1.05 | $1.05 | 639,683 |
| 2022-08-22 | $1.00 | $1.04 | $1.00 | $1.04 | $1.04 | 401,720 |
| 2022-08-19 | $1.11 | $1.11 | $1.00 | $1.02 | $1.02 | 1,197,171 |
| 2022-08-18 | $1.11 | $1.12 | $1.05 | $1.12 | $1.12 | 663,091 |
| 2022-08-17 | $1.17 | $1.19 | $1.08 | $1.09 | $1.09 | 1,374,291 |
| 2022-08-16 | $1.22 | $1.24 | $1.19 | $1.20 | $1.20 | 745,084 |
| 2022-08-15 | $1.20 | $1.25 | $1.16 | $1.25 | $1.25 | 636,599 |
| 2022-08-12 | $1.17 | $1.24 | $1.13 | $1.22 | $1.22 | 1,929,524 |
| 2022-08-11 | $1.18 | $1.33 | $1.18 | $1.21 | $1.21 | 2,095,277 |
| 2022-08-10 | $1.21 | $1.23 | $1.09 | $1.20 | $1.20 | 2,190,726 |
| 2022-08-09 | $1.18 | $1.20 | $1.16 | $1.20 | $1.20 | 872,355 |
| 2022-08-08 | $1.33 | $1.35 | $1.15 | $1.16 | $1.16 | 3,385,063 |
| 2022-08-05 | $1.29 | $1.41 | $1.27 | $1.38 | $1.38 | 1,696,563 |
| 2022-08-04 | $1.30 | $1.39 | $1.29 | $1.32 | $1.32 | 2,011,900 |
| 2022-08-03 | $1.19 | $1.27 | $1.14 | $1.25 | $1.25 | 3,188,198 |
| 2022-08-02 | $1.16 | $1.25 | $1.14 | $1.20 | $1.20 | 2,835,250 |
| 2022-08-01 | $1.34 | $1.35 | $1.14 | $1.15 | $1.15 | 5,204,579 |
| 2022-07-29 | $1.38 | $1.38 | $1.31 | $1.33 | $1.33 | 2,553,395 |
| 2022-07-28 | $1.34 | $1.41 | $1.26 | $1.40 | $1.40 | 4,669,381 |
| 2022-07-27 | $1.34 | $1.37 | $1.31 | $1.34 | $1.34 | 1,655,931 |
| 2022-07-26 | $1.39 | $1.39 | $1.24 | $1.36 | $1.36 | 4,004,027 |
| 2022-07-25 | $1.53 | $1.53 | $1.28 | $1.36 | $1.36 | 9,463,585 |
| 2022-07-22 | $1.54 | $1.57 | $1.46 | $1.50 | $1.50 | 8,350,277 |
| 2022-07-21 | $1.66 | $1.71 | $1.53 | $1.54 | $1.54 | 8,853,811 |
| 2022-07-20 | $1.67 | $1.73 | $1.57 | $1.67 | $1.67 | 13,087,892 |
| 2022-07-19 | $1.69 | $1.82 | $1.65 | $1.72 | $1.72 | 11,199,742 |
| 2022-07-18 | $1.75 | $1.84 | $1.69 | $1.70 | $1.70 | 9,159,793 |
| 2022-07-15 | $1.74 | $1.87 | $1.59 | $1.80 | $1.80 | 18,695,699 |
| 2022-07-14 | $1.43 | $1.85 | $1.43 | $1.82 | $1.82 | 31,204,652 |
| 2022-07-13 | $1.90 | $1.93 | $1.42 | $1.46 | $1.46 | 28,054,230 |
| 2022-07-12 | $1.97 | $2.13 | $1.94 | $2.00 | $2.00 | 10,445,726 |
| 2022-07-11 | $2.00 | $2.07 | $1.78 | $2.04 | $2.04 | 13,188,773 |
| 2022-07-08 | $1.81 | $2.04 | $1.80 | $2.02 | $2.02 | 20,409,056 |
| 2022-07-07 | $1.46 | $1.78 | $1.40 | $1.76 | $1.76 | 18,237,417 |
| 2022-07-06 | $2.17 | $2.20 | $1.34 | $1.64 | $1.64 | 51,517,118 |
| 2022-07-05 | $1.79 | $2.03 | $1.74 | $2.00 | $2.00 | 19,192,957 |
| 2022-07-01 | $1.60 | $1.84 | $1.47 | $1.83 | $1.83 | 14,124,038 |
| 2022-06-30 | $1.44 | $1.61 | $1.44 | $1.55 | $1.55 | 22,477,870 |
| 2022-06-29 | $1.20 | $1.45 | $1.09 | $1.40 | $1.40 | 16,335,846 |
| 2022-06-28 | $1.23 | $1.46 | $1.22 | $1.25 | $1.25 | 19,353,765 |
| 2022-06-27 | $1.14 | $1.20 | $1.10 | $1.18 | $1.18 | 6,808,122 |
| 2022-06-24 | $1.05 | $1.15 | $1.03 | $1.10 | $1.10 | 6,939,901 |
| 2022-06-23 | $0.99 | $1.04 | $0.99 | $1.02 | $1.02 | 5,046,224 |
| 2022-06-22 | $0.94 | $1.04 | $0.92 | $0.97 | $0.97 | 8,768,361 |
| 2022-06-21 | $0.82 | $0.99 | $0.80 | $0.94 | $0.94 | 12,434,539 |
| 2022-06-17 | $0.77 | $0.79 | $0.75 | $0.78 | $0.78 | 11,156,864 |
| 2022-06-16 | $0.71 | $0.76 | $0.70 | $0.75 | $0.75 | 3,337,391 |
| 2022-06-15 | $0.70 | $0.76 | $0.70 | $0.73 | $0.73 | 5,373,089 |
| 2022-06-14 | $0.68 | $0.73 | $0.68 | $0.70 | $0.70 | 4,803,349 |
| 2022-06-13 | $0.65 | $0.67 | $0.62 | $0.67 | $0.67 | 2,858,178 |
| 2022-06-10 | $0.70 | $0.75 | $0.67 | $0.67 | $0.67 | 3,332,497 |
| 2022-06-09 | $0.69 | $0.75 | $0.67 | $0.72 | $0.72 | 5,917,106 |
| 2022-06-08 | $0.64 | $0.73 | $0.64 | $0.69 | $0.69 | 7,498,453 |
| 2022-06-07 | $0.61 | $0.64 | $0.61 | $0.63 | $0.63 | 2,759,884 |
| 2022-06-06 | $0.62 | $0.63 | $0.57 | $0.63 | $0.63 | 5,624,857 |
| 2022-06-03 | $0.54 | $0.59 | $0.49 | $0.57 | $0.57 | 15,869,089 |
| 2022-06-02 | $0.53 | $0.59 | $0.51 | $0.53 | $0.53 | 3,335,557 |
| 2022-06-01 | $0.50 | $0.52 | $0.50 | $0.50 | $0.50 | 1,915,566 |
| 2022-05-31 | $0.53 | $0.54 | $0.49 | $0.49 | $0.49 | 4,509,371 |
| 2022-05-27 | $0.45 | $0.50 | $0.43 | $0.49 | $0.49 | 2,756,387 |
| 2022-05-26 | $0.40 | $0.48 | $0.40 | $0.45 | $0.45 | 4,534,464 |
| 2022-05-25 | $0.39 | $0.42 | $0.39 | $0.40 | $0.40 | 1,242,438 |
| 2022-05-24 | $0.44 | $0.44 | $0.39 | $0.39 | $0.39 | 2,369,894 |
| 2022-05-23 | $0.45 | $0.45 | $0.42 | $0.44 | $0.44 | 1,610,217 |
| 2022-05-20 | $0.45 | $0.45 | $0.41 | $0.43 | $0.43 | 4,686,531 |
| 2022-05-19 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 1,145,722 |
| 2022-05-18 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 1,494,334 |
| 2022-05-17 | $0.49 | $0.50 | $0.44 | $0.44 | $0.44 | 3,055,492 |
| 2022-05-16 | $0.48 | $0.50 | $0.47 | $0.47 | $0.47 | 2,235,657 |
| 2022-05-13 | $0.48 | $0.51 | $0.47 | $0.47 | $0.47 | 4,206,595 |
| 2022-05-12 | $0.50 | $0.50 | $0.43 | $0.47 | $0.47 | 6,145,553 |
| 2022-05-11 | $0.52 | $0.53 | $0.50 | $0.50 | $0.50 | 2,972,216 |
| 2022-05-10 | $0.57 | $0.58 | $0.51 | $0.51 | $0.51 | 1,396,283 |
| 2022-05-09 | $0.60 | $0.60 | $0.53 | $0.54 | $0.54 | 1,485,402 |
| 2022-05-06 | $0.56 | $0.59 | $0.55 | $0.57 | $0.57 | 3,272,259 |
| 2022-05-05 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 1,411,279 |
| 2022-05-04 | $0.63 | $0.63 | $0.58 | $0.63 | $0.63 | 1,518,429 |
| 2022-05-03 | $0.63 | $0.64 | $0.60 | $0.62 | $0.62 | 978,216 |
| 2022-05-02 | $0.62 | $0.64 | $0.60 | $0.62 | $0.62 | 789,661 |
| 2022-04-29 | $0.64 | $0.67 | $0.61 | $0.61 | $0.61 | 2,440,803 |
| 2022-04-28 | $0.61 | $0.62 | $0.56 | $0.59 | $0.59 | 3,951,290 |
| 2022-04-27 | $0.60 | $0.63 | $0.58 | $0.59 | $0.59 | 3,021,134 |
| 2022-04-26 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 1,687,952 |
| 2022-04-25 | $0.59 | $0.64 | $0.58 | $0.62 | $0.62 | 1,213,445 |
| 2022-04-22 | $0.62 | $0.65 | $0.58 | $0.60 | $0.60 | 2,493,595 |
| 2022-04-21 | $0.65 | $0.69 | $0.61 | $0.61 | $0.61 | 4,669,828 |
| 2022-04-20 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 2,395,706 |
| 2022-04-19 | $0.67 | $0.70 | $0.66 | $0.67 | $0.67 | 2,582,260 |
| 2022-04-18 | $0.66 | $0.70 | $0.66 | $0.67 | $0.67 | 2,128,856 |
| 2022-04-14 | $0.71 | $0.72 | $0.68 | $0.69 | $0.69 | 3,300,705 |
| 2022-04-13 | $0.70 | $0.75 | $0.70 | $0.71 | $0.71 | 3,336,516 |
| 2022-04-12 | $0.75 | $0.76 | $0.69 | $0.70 | $0.70 | 2,606,762 |
| 2022-04-11 | $0.71 | $0.75 | $0.70 | $0.74 | $0.74 | 1,147,629 |
| 2022-04-08 | $0.74 | $0.79 | $0.74 | $0.75 | $0.75 | 1,543,195 |
| 2022-04-07 | $0.81 | $0.82 | $0.73 | $0.75 | $0.75 | 5,963,628 |
| 2022-04-06 | $0.82 | $0.85 | $0.80 | $0.83 | $0.83 | 2,892,114 |
| 2022-04-05 | $0.81 | $0.93 | $0.80 | $0.83 | $0.83 | 7,695,221 |
| 2022-04-04 | $0.72 | $0.90 | $0.71 | $0.84 | $0.84 | 16,040,118 |
| 2022-04-01 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 4,911,150 |
| 2022-03-31 | $0.72 | $0.74 | $0.66 | $0.69 | $0.69 | 10,288,780 |
| 2022-03-30 | $0.72 | $0.77 | $0.68 | $0.73 | $0.73 | 13,581,548 |
| 2022-03-29 | $0.75 | $0.77 | $0.71 | $0.72 | $0.72 | 6,612,128 |
| 2022-03-28 | $0.80 | $0.80 | $0.71 | $0.72 | $0.72 | 4,131,534 |
| 2022-03-25 | $0.84 | $0.84 | $0.74 | $0.74 | $0.74 | 6,643,461 |
| 2022-03-24 | $0.92 | $0.94 | $0.83 | $0.86 | $0.86 | 4,666,170 |
| 2022-03-23 | $0.90 | $0.99 | $0.87 | $0.91 | $0.91 | 5,596,088 |
| 2022-03-22 | $0.88 | $0.92 | $0.85 | $0.87 | $0.87 | 6,278,944 |
| 2022-03-21 | $1.00 | $1.00 | $0.82 | $0.83 | $0.83 | 6,226,606 |
| 2022-03-18 | $0.81 | $1.07 | $0.76 | $0.97 | $0.97 | 14,523,493 |
| 2022-03-17 | $0.71 | $0.83 | $0.71 | $0.79 | $0.79 | 3,842,142 |
| 2022-03-16 | $0.78 | $0.79 | $0.72 | $0.78 | $0.78 | 14,273,754 |
| 2022-03-15 | $0.63 | $0.68 | $0.62 | $0.64 | $0.64 | 7,890,808 |
| 2022-03-14 | $0.65 | $0.76 | $0.60 | $0.61 | $0.61 | 14,791,107 |
| 2022-03-11 | $0.80 | $0.83 | $0.67 | $0.68 | $0.68 | 19,169,907 |
| 2022-03-10 | $1.07 | $1.07 | $0.74 | $0.75 | $0.75 | 24,105,425 |
| 2022-03-09 | $1.30 | $1.32 | $1.17 | $1.24 | $1.24 | 4,839,116 |
| 2022-03-08 | $1.08 | $1.35 | $1.03 | $1.31 | $1.31 | 4,792,861 |
| 2022-03-07 | $1.18 | $1.21 | $1.08 | $1.12 | $1.12 | 6,165,654 |
| 2022-03-04 | $1.28 | $1.31 | $1.19 | $1.21 | $1.21 | 2,796,990 |
| 2022-03-03 | $1.35 | $1.35 | $1.29 | $1.31 | $1.31 | 1,721,353 |
| 2022-03-02 | $1.33 | $1.36 | $1.29 | $1.32 | $1.32 | 3,413,675 |
| 2022-03-01 | $1.38 | $1.43 | $1.30 | $1.32 | $1.32 | 744,913 |
| 2022-02-28 | $1.38 | $1.40 | $1.34 | $1.36 | $1.36 | 2,212,934 |
| 2022-02-25 | $1.42 | $1.42 | $1.32 | $1.38 | $1.38 | 782,496 |
| 2022-02-24 | $1.31 | $1.40 | $1.26 | $1.40 | $1.40 | 6,499,232 |
| 2022-02-23 | $1.42 | $1.45 | $1.38 | $1.39 | $1.39 | 760,108 |
| 2022-02-22 | $1.45 | $1.46 | $1.36 | $1.39 | $1.39 | 2,334,247 |
| 2022-02-18 | $1.53 | $1.53 | $1.44 | $1.51 | $1.51 | 1,522,119 |
| 2022-02-17 | $1.55 | $1.62 | $1.50 | $1.50 | $1.50 | 1,320,942 |
| 2022-02-16 | $1.58 | $1.64 | $1.54 | $1.58 | $1.58 | 1,977,503 |
| 2022-02-15 | $1.50 | $1.55 | $1.47 | $1.52 | $1.52 | 1,177,363 |
| 2022-02-14 | $1.50 | $1.52 | $1.40 | $1.44 | $1.44 | 1,710,002 |
| 2022-02-11 | $1.54 | $1.59 | $1.48 | $1.51 | $1.51 | 1,185,400 |
| 2022-02-10 | $1.60 | $1.65 | $1.55 | $1.57 | $1.57 | 2,029,790 |
| 2022-02-09 | $1.58 | $1.63 | $1.58 | $1.62 | $1.62 | 2,020,512 |
| 2022-02-08 | $1.49 | $1.55 | $1.46 | $1.50 | $1.50 | 3,816,955 |
| 2022-02-07 | $1.55 | $1.65 | $1.46 | $1.51 | $1.51 | 5,616,828 |
| 2022-02-04 | $1.48 | $1.55 | $1.45 | $1.55 | $1.55 | 1,638,487 |
| 2022-02-03 | $1.51 | $1.65 | $1.48 | $1.48 | $1.48 | 1,702,818 |
| 2022-02-02 | $1.68 | $1.68 | $1.52 | $1.52 | $1.52 | 2,045,330 |
| 2022-02-01 | $1.65 | $1.72 | $1.52 | $1.69 | $1.69 | 3,360,191 |
| 2022-01-31 | $1.40 | $1.72 | $1.38 | $1.65 | $1.65 | 11,975,687 |
| 2022-01-28 | $1.27 | $1.38 | $1.22 | $1.33 | $1.33 | 6,309,339 |
| 2022-01-27 | $1.35 | $1.38 | $1.27 | $1.28 | $1.28 | 6,005,099 |
| 2022-01-26 | $1.44 | $1.46 | $1.33 | $1.35 | $1.35 | 1,770,999 |
| 2022-01-25 | $1.42 | $1.50 | $1.38 | $1.43 | $1.43 | 1,769,504 |
| 2022-01-24 | $1.40 | $1.45 | $1.32 | $1.45 | $1.45 | 4,560,262 |
| 2022-01-21 | $1.55 | $1.57 | $1.43 | $1.45 | $1.45 | 4,513,046 |
| 2022-01-20 | $1.63 | $1.67 | $1.54 | $1.55 | $1.55 | 6,284,266 |
| 2022-01-19 | $1.65 | $1.69 | $1.56 | $1.57 | $1.57 | 2,205,001 |
| 2022-01-18 | $1.71 | $1.77 | $1.60 | $1.63 | $1.63 | 3,087,422 |
| 2022-01-14 | $1.79 | $1.79 | $1.68 | $1.73 | $1.73 | 3,295,895 |
| 2022-01-13 | $1.84 | $1.85 | $1.73 | $1.73 | $1.73 | 7,838,597 |
| 2022-01-12 | $1.96 | $2.01 | $1.84 | $1.84 | $1.84 | 6,587,279 |
| 2022-01-11 | $1.92 | $1.97 | $1.86 | $1.87 | $1.87 | 2,247,876 |
| 2022-01-10 | $1.92 | $1.93 | $1.82 | $1.93 | $1.93 | 2,370,870 |
| 2022-01-07 | $1.72 | $1.93 | $1.72 | $1.90 | $1.90 | 4,090,707 |
| 2022-01-06 | $1.86 | $1.87 | $1.73 | $1.82 | $1.82 | 2,245,565 |
| 2022-01-05 | $1.94 | $2.09 | $1.82 | $1.83 | $1.83 | 3,556,067 |
| 2022-01-04 | $2.14 | $2.14 | $1.94 | $1.98 | $1.98 | 4,457,391 |
| 2022-01-03 | $2.16 | $2.18 | $2.00 | $2.13 | $2.13 | 3,847,286 |
| 2021-12-31 | $2.06 | $2.21 | $2.03 | $2.15 | $2.15 | 6,728,057 |
| 2021-12-30 | $1.83 | $2.04 | $1.80 | $2.03 | $2.03 | 5,492,896 |
| 2021-12-29 | $1.92 | $1.98 | $1.79 | $1.80 | $1.80 | 4,925,963 |
| 2021-12-28 | $1.81 | $1.99 | $1.80 | $1.96 | $1.96 | 5,183,717 |
| 2021-12-27 | $1.88 | $1.92 | $1.82 | $1.82 | $1.82 | 17,278,846 |
| 2021-12-23 | $1.95 | $1.95 | $1.87 | $1.89 | $1.89 | 3,744,900 |
| 2021-12-22 | $1.98 | $1.98 | $1.90 | $1.93 | $1.93 | 1,328,438 |
| 2021-12-21 | $1.89 | $1.98 | $1.89 | $1.96 | $1.96 | 3,635,495 |
| 2021-12-20 | $1.88 | $1.96 | $1.85 | $1.90 | $1.90 | 2,324,116 |
| 2021-12-17 | $1.90 | $1.97 | $1.85 | $1.93 | $1.93 | 2,151,798 |
| 2021-12-16 | $2.02 | $2.05 | $1.91 | $1.95 | $1.95 | 1,785,750 |
| 2021-12-15 | $1.95 | $2.00 | $1.84 | $1.99 | $1.99 | 1,861,152 |
| 2021-12-14 | $2.01 | $2.04 | $1.90 | $1.92 | $1.92 | 4,081,463 |
| 2021-12-13 | $2.10 | $2.18 | $2.00 | $2.04 | $2.04 | 2,715,728 |
| 2021-12-10 | $2.15 | $2.27 | $2.09 | $2.09 | $2.09 | 1,427,801 |
| 2021-12-09 | $2.26 | $2.31 | $2.12 | $2.14 | $2.14 | 1,720,025 |
| 2021-12-08 | $2.25 | $2.30 | $2.12 | $2.29 | $2.29 | 2,830,570 |
| 2021-12-07 | $2.21 | $2.27 | $2.17 | $2.22 | $2.22 | 2,952,784 |
| 2021-12-06 | $2.15 | $2.16 | $2.08 | $2.13 | $2.13 | 4,356,279 |
| 2021-12-03 | $2.26 | $2.28 | $2.06 | $2.24 | $2.24 | 3,908,332 |
| 2021-12-02 | $2.39 | $2.44 | $2.23 | $2.31 | $2.31 | 3,341,986 |
| 2021-12-01 | $2.64 | $2.66 | $2.38 | $2.39 | $2.39 | 3,283,192 |
| 2021-11-30 | $2.81 | $2.83 | $2.56 | $2.61 | $2.61 | 5,137,787 |
| 2021-11-29 | $3.04 | $3.04 | $2.78 | $2.86 | $2.86 | 3,391,516 |
| 2021-11-26 | $2.90 | $3.07 | $2.90 | $3.00 | $3.00 | 3,607,458 |
| 2021-11-24 | $3.03 | $3.06 | $2.92 | $3.06 | $3.06 | 2,611,259 |
| 2021-11-23 | $3.00 | $3.06 | $2.94 | $2.95 | $2.95 | 3,522,211 |
| 2021-11-22 | $3.01 | $3.13 | $2.98 | $3.07 | $3.07 | 2,302,980 |
| 2021-11-19 | $3.00 | $3.10 | $2.92 | $3.00 | $3.00 | 3,264,812 |
| 2021-11-18 | $2.81 | $3.50 | $2.72 | $2.99 | $2.99 | 14,825,885 |
| 2021-11-17 | $3.27 | $3.28 | $2.67 | $2.70 | $2.70 | 7,131,789 |
| 2021-11-16 | $3.12 | $3.33 | $3.09 | $3.29 | $3.29 | 4,275,800 |
| 2021-11-15 | $3.14 | $3.23 | $3.10 | $3.10 | $3.10 | 2,581,225 |
| 2021-11-12 | $2.95 | $3.15 | $2.91 | $3.10 | $3.10 | 3,300,192 |
| 2021-11-11 | $2.96 | $3.03 | $2.83 | $2.95 | $2.95 | 2,665,668 |
| 2021-11-10 | $3.08 | $3.09 | $2.87 | $2.90 | $2.90 | 3,342,679 |
| 2021-11-09 | $2.99 | $3.11 | $2.87 | $3.08 | $3.08 | 2,798,319 |
| 2021-11-08 | $2.81 | $3.03 | $2.76 | $2.98 | $2.98 | 2,900,432 |
| 2021-11-05 | $2.86 | $2.86 | $2.75 | $2.76 | $2.76 | 3,061,799 |
| 2021-11-04 | $3.11 | $3.11 | $2.84 | $2.85 | $2.85 | 3,946,978 |
| 2021-11-03 | $3.12 | $3.14 | $3.04 | $3.07 | $3.07 | 2,771,080 |
| 2021-11-02 | $3.00 | $3.16 | $2.91 | $3.09 | $3.09 | 4,805,894 |
| 2021-11-01 | $2.82 | $3.15 | $2.81 | $3.04 | $3.04 | 4,469,577 |
| 2021-10-29 | $3.00 | $3.00 | $2.78 | $2.80 | $2.80 | 5,162,685 |
| 2021-10-28 | $2.88 | $3.07 | $2.83 | $3.02 | $3.02 | 4,744,442 |
| 2021-10-27 | $2.90 | $3.09 | $2.87 | $2.96 | $2.96 | 4,021,468 |
| 2021-10-26 | $3.10 | $3.14 | $2.93 | $2.98 | $2.98 | 4,802,578 |
| 2021-10-25 | $3.23 | $3.26 | $3.06 | $3.15 | $3.15 | 2,750,993 |
| 2021-10-22 | $3.32 | $3.36 | $3.19 | $3.22 | $3.22 | 2,382,737 |
| 2021-10-21 | $3.29 | $3.42 | $3.27 | $3.32 | $3.32 | 3,022,698 |
| 2021-10-20 | $3.30 | $3.36 | $3.19 | $3.28 | $3.28 | 6,187,453 |
| 2021-10-19 | $3.25 | $3.38 | $3.10 | $3.28 | $3.28 | 6,080,302 |
| 2021-10-18 | $3.34 | $3.35 | $3.11 | $3.25 | $3.25 | 3,024,151 |
| 2021-10-15 | $3.45 | $3.49 | $3.30 | $3.34 | $3.34 | 3,569,037 |
| 2021-10-14 | $3.66 | $3.70 | $3.26 | $3.44 | $3.44 | 5,453,082 |
| 2021-10-13 | $3.66 | $3.71 | $3.59 | $3.65 | $3.65 | 14,642,978 |
| 2021-10-12 | $3.85 | $3.85 | $3.58 | $3.65 | $3.65 | 3,450,916 |
| 2021-10-11 | $3.81 | $4.01 | $3.67 | $3.91 | $3.91 | 9,618,464 |
| 2021-10-08 | $4.12 | $4.12 | $3.72 | $3.76 | $3.76 | 4,311,139 |
| 2021-10-07 | $3.74 | $4.23 | $3.72 | $4.10 | $4.10 | 6,629,635 |
| 2021-10-06 | $3.75 | $3.75 | $3.63 | $3.64 | $3.64 | 1,212,517 |
| 2021-10-05 | $3.70 | $3.80 | $3.67 | $3.75 | $3.75 | 2,518,358 |
| 2021-10-04 | $3.64 | $3.76 | $3.59 | $3.68 | $3.68 | 1,871,312 |
| 2021-10-01 | $3.85 | $3.87 | $3.66 | $3.66 | $3.66 | 3,276,230 |
| 2021-09-30 | $3.75 | $3.94 | $3.74 | $3.81 | $3.81 | 2,917,580 |
| 2021-09-29 | $3.90 | $3.94 | $3.70 | $3.72 | $3.72 | 2,178,721 |
| 2021-09-28 | $4.02 | $4.06 | $3.87 | $3.88 | $3.88 | 1,365,489 |
| 2021-09-27 | $4.10 | $4.11 | $3.99 | $4.04 | $4.04 | 2,097,378 |
| 2021-09-24 | $4.15 | $4.18 | $4.04 | $4.07 | $4.07 | 1,021,807 |
| 2021-09-23 | $4.30 | $4.30 | $4.12 | $4.21 | $4.21 | 1,274,071 |
| 2021-09-22 | $4.28 | $4.33 | $4.20 | $4.25 | $4.25 | 2,084,474 |
| 2021-09-21 | $4.31 | $4.44 | $4.20 | $4.26 | $4.26 | 2,178,871 |
| 2021-09-20 | $4.54 | $4.54 | $4.20 | $4.22 | $4.22 | 2,760,488 |
| 2021-09-17 | $4.57 | $4.80 | $4.42 | $4.72 | $4.72 | 2,666,070 |
| 2021-09-16 | $4.47 | $4.51 | $4.38 | $4.44 | $4.44 | 901,036 |
| 2021-09-15 | $4.57 | $4.57 | $4.42 | $4.52 | $4.52 | 949,378 |
| 2021-09-14 | $4.70 | $4.81 | $4.47 | $4.57 | $4.57 | 1,679,657 |
| 2021-09-13 | $4.88 | $4.89 | $4.66 | $4.68 | $4.68 | 1,544,307 |
| 2021-09-10 | $5.10 | $5.23 | $4.95 | $4.95 | $4.95 | 1,452,316 |
| 2021-09-09 | $5.01 | $5.26 | $4.92 | $5.09 | $5.09 | 1,714,628 |
| 2021-09-08 | $5.45 | $5.48 | $5.01 | $5.15 | $5.15 | 2,309,743 |
| 2021-09-07 | $5.35 | $5.62 | $5.27 | $5.56 | $5.56 | 3,970,307 |
| 2021-09-03 | $5.50 | $5.51 | $5.15 | $5.26 | $5.26 | 1,842,752 |
| 2021-09-02 | $5.34 | $5.64 | $5.20 | $5.56 | $5.56 | 3,783,754 |
| 2021-09-01 | $5.15 | $5.54 | $5.10 | $5.27 | $5.27 | 6,173,158 |
| 2021-08-31 | $4.72 | $5.32 | $4.72 | $5.07 | $5.07 | 6,660,975 |
| 2021-08-30 | $4.73 | $4.97 | $4.52 | $4.65 | $4.65 | 3,623,577 |
| 2021-08-27 | $4.83 | $4.89 | $4.67 | $4.71 | $4.71 | 2,181,254 |
| 2021-08-26 | $4.87 | $5.14 | $4.71 | $4.81 | $4.81 | 8,540,565 |
| 2021-08-25 | $6.01 | $6.10 | $5.77 | $5.84 | $5.84 | 1,684,027 |
| 2021-08-24 | $5.86 | $6.24 | $5.67 | $6.15 | $6.15 | 2,275,138 |
| 2021-08-23 | $5.68 | $5.78 | $5.26 | $5.66 | $5.66 | 954,765 |
| 2021-08-20 | $5.61 | $5.73 | $5.51 | $5.54 | $5.54 | 813,417 |
| 2021-08-19 | $5.96 | $6.02 | $5.44 | $5.50 | $5.50 | 2,527,932 |
| 2021-08-18 | $5.82 | $6.14 | $5.62 | $6.05 | $6.05 | 1,345,695 |
| 2021-08-17 | $5.71 | $5.76 | $5.58 | $5.72 | $5.72 | 1,570,423 |
| 2021-08-16 | $6.08 | $6.10 | $5.57 | $5.85 | $5.85 | 3,006,600 |
| 2021-08-13 | $6.29 | $6.33 | $6.12 | $6.19 | $6.19 | 1,121,191 |
| 2021-08-12 | $6.41 | $6.45 | $6.25 | $6.34 | $6.34 | 921,391 |
| 2021-08-11 | $6.69 | $6.69 | $6.15 | $6.50 | $6.50 | 1,360,454 |
| 2021-08-10 | $7.06 | $7.08 | $6.68 | $6.74 | $6.74 | 1,782,616 |
| 2021-08-09 | $6.89 | $6.99 | $6.71 | $6.92 | $6.92 | 1,638,993 |
| 2021-08-06 | $6.66 | $6.85 | $6.52 | $6.79 | $6.79 | 1,505,196 |
| 2021-08-05 | $6.72 | $6.80 | $6.40 | $6.59 | $6.59 | 3,161,391 |
| 2021-08-04 | $6.84 | $7.04 | $6.66 | $6.78 | $6.78 | 2,286,793 |
| 2021-08-03 | $6.92 | $7.01 | $6.77 | $6.81 | $6.81 | 943,471 |
| 2021-08-02 | $6.76 | $7.08 | $6.60 | $7.05 | $7.05 | 862,436 |
| 2021-07-30 | $6.33 | $6.76 | $6.26 | $6.74 | $6.74 | 2,445,865 |
| 2021-07-29 | $7.05 | $7.25 | $6.72 | $6.74 | $6.74 | 2,176,249 |
| 2021-07-28 | $6.42 | $7.17 | $6.41 | $6.96 | $6.96 | 3,933,639 |
| 2021-07-27 | $6.00 | $6.37 | $6.00 | $6.21 | $6.21 | 3,800,698 |
| 2021-07-26 | $5.84 | $6.80 | $5.83 | $6.25 | $6.25 | 5,737,938 |
| 2021-07-23 | $6.42 | $6.42 | $5.98 | $6.21 | $6.21 | 8,019,423 |
| 2021-07-22 | $7.48 | $7.51 | $7.07 | $7.16 | $7.16 | 1,819,877 |
| 2021-07-21 | $7.37 | $7.60 | $7.21 | $7.46 | $7.46 | 1,924,858 |
| 2021-07-20 | $7.16 | $7.36 | $7.13 | $7.31 | $7.31 | 2,204,595 |
| 2021-07-19 | $7.62 | $7.62 | $7.13 | $7.22 | $7.22 | 2,477,277 |
| 2021-07-16 | $8.10 | $8.16 | $7.62 | $7.75 | $7.75 | 2,162,534 |
| 2021-07-15 | $8.25 | $8.36 | $8.00 | $8.11 | $8.11 | 785,503 |
| 2021-07-14 | $8.92 | $8.92 | $8.00 | $8.14 | $8.14 | 1,941,884 |
| 2021-07-13 | $8.74 | $9.31 | $8.72 | $8.94 | $8.94 | 1,194,018 |
| 2021-07-12 | $8.78 | $8.98 | $8.47 | $8.72 | $8.72 | 1,350,502 |
| 2021-07-09 | $8.73 | $8.79 | $8.36 | $8.78 | $8.78 | 1,821,135 |
| 2021-07-08 | $8.10 | $8.67 | $7.92 | $8.66 | $8.66 | 2,176,713 |
| 2021-07-07 | $8.84 | $8.84 | $8.30 | $8.35 | $8.35 | 1,545,708 |
| 2021-07-06 | $8.80 | $9.03 | $8.60 | $8.64 | $8.64 | 2,218,705 |
| 2021-07-02 | $8.94 | $9.16 | $8.71 | $9.03 | $9.03 | 1,979,870 |
| 2021-07-01 | $9.23 | $9.32 | $8.77 | $8.88 | $8.88 | 2,472,168 |
| 2021-06-30 | $9.33 | $9.73 | $9.08 | $9.37 | $9.37 | 2,353,279 |
| 2021-06-29 | $9.83 | $9.96 | $9.36 | $9.39 | $9.39 | 1,094,545 |
| 2021-06-28 | $10.11 | $10.15 | $9.74 | $9.90 | $9.90 | 899,587 |
| 2021-06-25 | $9.79 | $10.24 | $9.60 | $9.93 | $9.93 | 2,806,428 |
| 2021-06-24 | $9.30 | $9.77 | $9.15 | $9.70 | $9.70 | 3,421,408 |
| 2021-06-23 | $9.25 | $9.44 | $9.07 | $9.30 | $9.30 | 2,017,170 |
| 2021-06-22 | $9.41 | $9.48 | $8.72 | $9.16 | $9.16 | 1,992,954 |
| 2021-06-21 | $10.19 | $10.31 | $9.40 | $9.40 | $9.40 | 2,422,441 |
| 2021-06-18 | $10.34 | $10.48 | $10.13 | $10.18 | $10.18 | 4,316,906 |
| 2021-06-17 | $10.31 | $10.85 | $10.22 | $10.32 | $10.32 | 2,395,759 |
| 2021-06-16 | $10.21 | $10.58 | $10.21 | $10.37 | $10.37 | 1,178,724 |
| 2021-06-15 | $10.48 | $10.53 | $10.21 | $10.35 | $10.35 | 1,752,011 |
| 2021-06-14 | $10.29 | $11.05 | $10.10 | $10.48 | $10.48 | 2,045,977 |
| 2021-06-11 | $9.98 | $10.06 | $9.77 | $10.03 | $10.03 | 1,773,996 |
| 2021-06-10 | $10.53 | $10.61 | $9.95 | $9.95 | $9.95 | 2,681,873 |
| 2021-06-09 | $10.35 | $11.19 | $10.35 | $10.40 | $10.40 | 3,397,020 |
| 2021-06-08 | $10.33 | $10.51 | $10.26 | $10.35 | $10.35 | 3,630,581 |
| 2021-06-07 | $10.65 | $10.70 | $10.23 | $10.35 | $10.35 | 1,836,292 |
| 2021-06-04 | $10.57 | $10.90 | $10.46 | $10.68 | $10.68 | 1,753,713 |
| 2021-06-03 | $10.95 | $11.08 | $10.35 | $10.39 | $10.39 | 3,696,872 |
| 2021-06-02 | $11.01 | $11.50 | $10.67 | $11.01 | $11.01 | 3,676,810 |
| 2021-06-01 | $11.55 | $11.64 | $10.52 | $11.03 | $11.03 | 5,262,526 |
| 2021-05-28 | $11.06 | $11.46 | $11.02 | $11.35 | $11.35 | 3,252,115 |
| 2021-05-27 | $10.20 | $11.18 | $10.04 | $11.18 | $11.18 | 3,187,173 |
| 2021-05-26 | $9.96 | $10.32 | $9.84 | $10.18 | $10.18 | 2,863,319 |
| 2021-05-25 | $9.86 | $9.90 | $9.66 | $9.84 | $9.84 | 2,344,070 |
| 2021-05-24 | $9.63 | $9.98 | $9.56 | $9.81 | $9.81 | 2,484,136 |
| 2021-05-21 | $9.38 | $10.05 | $9.20 | $9.52 | $9.52 | 5,292,950 |
| 2021-05-20 | $9.27 | $9.66 | $9.07 | $9.32 | $9.32 | 5,162,893 |
| 2021-05-19 | $8.68 | $9.59 | $8.50 | $9.37 | $9.37 | 9,267,351 |
| 2021-05-18 | $10.15 | $10.19 | $9.64 | $9.82 | $9.82 | 3,337,559 |
| 2021-05-17 | $9.50 | $10.01 | $9.49 | $9.91 | $9.91 | 3,110,520 |
| 2021-05-14 | $9.09 | $9.50 | $8.95 | $9.44 | $9.44 | 787,852 |
| 2021-05-13 | $9.27 | $9.32 | $8.56 | $8.87 | $8.87 | 2,436,452 |
| 2021-05-12 | $9.42 | $9.55 | $9.16 | $9.32 | $9.32 | 1,539,890 |
| 2021-05-11 | $8.80 | $9.98 | $8.70 | $9.60 | $9.60 | 2,828,581 |
| 2021-05-10 | $9.42 | $9.42 | $8.70 | $9.02 | $9.02 | 3,070,367 |
| 2021-05-07 | $9.67 | $9.94 | $9.44 | $9.45 | $9.45 | 2,429,902 |
| 2021-05-06 | $9.90 | $9.98 | $9.44 | $9.78 | $9.78 | 1,752,789 |
| 2021-05-05 | $10.28 | $10.33 | $9.89 | $9.98 | $9.98 | 1,363,164 |
| 2021-05-04 | $10.16 | $10.31 | $9.86 | $10.28 | $10.28 | 1,855,332 |
| 2021-05-03 | $10.40 | $10.57 | $10.06 | $10.33 | $10.33 | 1,528,670 |
| 2021-04-30 | $10.03 | $10.63 | $9.90 | $10.42 | $10.42 | 3,691,595 |
| 2021-04-29 | $11.03 | $11.20 | $10.11 | $10.23 | $10.23 | 4,582,218 |
| 2021-04-28 | $12.11 | $12.13 | $10.84 | $10.98 | $10.98 | 5,586,401 |
| 2021-04-27 | $11.99 | $12.52 | $11.60 | $12.11 | $12.11 | 1,794,639 |
| 2021-04-26 | $11.71 | $11.97 | $11.27 | $11.87 | $11.87 | 1,672,896 |
| 2021-04-23 | $11.80 | $12.35 | $11.23 | $11.70 | $11.70 | 3,796,159 |
| 2021-04-22 | $11.12 | $13.33 | $10.94 | $11.45 | $11.45 | 10,286,118 |
| 2021-04-21 | $9.96 | $11.50 | $9.79 | $10.97 | $10.97 | 5,364,658 |
| 2021-04-20 | $10.00 | $10.09 | $9.80 | $9.80 | $9.80 | 2,609,917 |
| 2021-04-19 | $9.74 | $10.19 | $9.63 | $10.04 | $10.04 | 2,261,687 |
| 2021-04-16 | $10.25 | $10.27 | $9.59 | $9.75 | $9.75 | 2,318,314 |
| 2021-04-15 | $11.13 | $11.15 | $10.05 | $10.28 | $10.28 | 2,265,999 |
| 2021-04-14 | $11.42 | $11.47 | $11.02 | $11.16 | $11.16 | 2,164,466 |
| 2021-04-13 | $11.06 | $11.58 | $11.04 | $11.39 | $11.39 | 2,440,368 |
| 2021-04-12 | $11.14 | $11.29 | $11.05 | $11.16 | $11.16 | 1,968,456 |
| 2021-04-09 | $11.08 | $11.41 | $10.92 | $11.31 | $11.31 | 1,575,176 |
| 2021-04-08 | $11.01 | $11.35 | $11.00 | $11.35 | $11.35 | 3,856,990 |
| 2021-04-07 | $11.77 | $11.77 | $10.57 | $10.76 | $10.76 | 3,239,592 |
| 2021-04-06 | $11.50 | $12.13 | $11.19 | $12.01 | $12.01 | 2,066,676 |
| 2021-04-05 | $12.89 | $12.89 | $11.31 | $11.52 | $11.52 | 3,165,081 |
| 2021-04-01 | $12.88 | $13.30 | $12.52 | $12.69 | $12.69 | 2,155,413 |
| 2021-03-31 | $12.33 | $12.51 | $12.00 | $12.35 | $12.35 | 1,630,130 |
| 2021-03-30 | $11.33 | $12.25 | $11.32 | $12.09 | $12.09 | 2,461,504 |
| 2021-03-29 | $12.00 | $12.05 | $11.21 | $11.29 | $11.29 | 1,093,290 |
| 2021-03-26 | $12.18 | $12.49 | $11.35 | $11.91 | $11.91 | 3,072,491 |
| 2021-03-25 | $10.88 | $12.70 | $10.86 | $12.19 | $12.19 | 4,511,505 |
| 2021-03-24 | $13.00 | $13.10 | $11.51 | $11.74 | $11.74 | 3,956,043 |
| 2021-03-23 | $13.44 | $13.58 | $12.96 | $13.18 | $13.18 | 1,602,204 |
| 2021-03-22 | $14.27 | $14.27 | $13.39 | $13.75 | $13.75 | 3,468,898 |
| 2021-03-19 | $14.18 | $14.40 | $13.89 | $14.20 | $14.20 | 2,252,021 |
| 2021-03-18 | $14.71 | $14.82 | $14.05 | $14.09 | $14.09 | 1,899,722 |
| 2021-03-17 | $13.97 | $15.19 | $13.90 | $14.95 | $14.95 | 3,324,320 |
| 2021-03-16 | $14.45 | $15.00 | $13.94 | $14.28 | $14.28 | 4,944,095 |
| 2021-03-15 | $15.75 | $15.85 | $13.81 | $13.93 | $13.93 | 10,242,402 |
| 2021-03-12 | $15.82 | $16.20 | $15.41 | $15.71 | $15.71 | 5,680,607 |
| 2021-03-11 | $16.04 | $16.64 | $15.26 | $16.45 | $16.45 | 8,445,972 |
| 2021-03-10 | $17.50 | $17.67 | $16.40 | $16.49 | $16.49 | 1,984,305 |
| 2021-03-09 | $16.31 | $17.38 | $16.31 | $17.21 | $17.21 | 4,526,920 |
| 2021-03-08 | $17.65 | $17.96 | $15.78 | $15.94 | $15.94 | 5,501,203 |
| 2021-03-05 | $17.94 | $18.17 | $17.00 | $17.80 | $17.80 | 4,797,038 |
| 2021-03-04 | $18.41 | $18.65 | $17.10 | $17.76 | $17.76 | 2,327,266 |
| 2021-03-03 | $19.25 | $19.43 | $18.26 | $18.40 | $18.40 | 1,486,027 |
| 2021-03-02 | $20.49 | $20.57 | $18.98 | $19.29 | $19.29 | 3,066,983 |
| 2021-03-01 | $18.44 | $19.29 | $18.30 | $18.69 | $18.69 | 1,946,814 |
| 2021-02-26 | $17.99 | $18.22 | $17.00 | $17.53 | $17.53 | 4,155,096 |
| 2021-02-25 | $19.23 | $19.23 | $17.64 | $18.10 | $18.10 | 1,406,349 |
| 2021-02-24 | $18.93 | $19.26 | $18.41 | $18.73 | $18.73 | 2,110,862 |
| 2021-02-23 | $19.05 | $19.45 | $17.71 | $19.24 | $19.24 | 2,681,353 |
| 2021-02-22 | $20.77 | $21.68 | $19.81 | $20.17 | $20.17 | 1,838,896 |
| 2021-02-19 | $21.50 | $22.80 | $21.42 | $21.72 | $21.72 | 2,051,516 |
| 2021-02-18 | $21.76 | $22.16 | $21.01 | $21.17 | $21.17 | 3,567,524 |
| 2021-02-17 | $23.43 | $23.45 | $22.05 | $22.65 | $22.65 | 2,134,720 |
| 2021-02-16 | $24.11 | $24.31 | $22.79 | $23.21 | $23.21 | 1,633,429 |
| 2021-02-12 | $23.17 | $23.80 | $22.81 | $23.24 | $23.24 | 866,172 |
| 2021-02-11 | $23.89 | $24.90 | $23.11 | $23.54 | $23.54 | 1,067,558 |
| 2021-02-10 | $24.80 | $25.47 | $23.30 | $23.89 | $23.89 | 2,132,835 |
| 2021-02-09 | $23.70 | $25.28 | $23.66 | $23.87 | $23.87 | 1,971,978 |
| 2021-02-08 | $24.84 | $25.44 | $22.66 | $23.20 | $23.20 | 2,905,362 |
| 2021-02-05 | $21.75 | $25.19 | $21.75 | $24.55 | $24.55 | 5,446,431 |
| 2021-02-04 | $22.43 | $22.59 | $21.02 | $21.36 | $21.36 | 2,467,577 |
| 2021-02-03 | $19.24 | $22.60 | $19.08 | $22.20 | $22.20 | 4,224,323 |
| 2021-02-02 | $19.10 | $19.85 | $18.75 | $18.93 | $18.93 | 2,556,127 |
| 2021-02-01 | $19.90 | $19.95 | $18.59 | $19.15 | $19.15 | 2,016,480 |
| 2021-01-29 | $18.97 | $19.95 | $18.85 | $19.19 | $19.19 | 1,969,301 |
| 2021-01-28 | $19.21 | $20.00 | $18.60 | $18.93 | $18.93 | 3,833,174 |
| 2021-01-27 | $20.00 | $20.25 | $18.86 | $19.21 | $19.21 | 1,900,466 |
| 2021-01-26 | $20.80 | $21.26 | $20.10 | $20.45 | $20.45 | 1,305,984 |
| 2021-01-25 | $19.80 | $21.38 | $19.74 | $20.97 | $20.97 | 3,363,222 |
| 2021-01-22 | $18.60 | $19.66 | $18.42 | $19.38 | $19.38 | 1,827,794 |
| 2021-01-21 | $19.25 | $19.50 | $18.61 | $18.75 | $18.75 | 1,660,605 |
| 2021-01-20 | $20.42 | $20.55 | $18.93 | $19.56 | $19.56 | 2,184,473 |
| 2021-01-19 | $19.53 | $20.73 | $19.25 | $20.00 | $20.00 | 2,897,571 |
| 2021-01-15 | $21.19 | $21.34 | $18.41 | $18.49 | $18.49 | 3,965,129 |
| 2021-01-14 | $18.99 | $21.66 | $18.99 | $21.35 | $21.35 | 3,238,971 |
| 2021-01-13 | $19.00 | $19.75 | $18.52 | $18.83 | $18.83 | 2,770,786 |
| 2021-01-12 | $18.00 | $19.42 | $17.73 | $19.17 | $19.17 | 2,305,940 |
| 2021-01-11 | $17.71 | $19.00 | $17.68 | $17.89 | $17.89 | 2,740,984 |
| 2021-01-08 | $17.15 | $18.48 | $16.69 | $18.11 | $18.11 | 2,397,934 |
| 2021-01-07 | $18.00 | $18.40 | $16.89 | $17.15 | $17.15 | 3,079,513 |
| 2021-01-06 | $17.14 | $18.49 | $17.14 | $17.89 | $17.89 | 3,498,547 |
| 2021-01-05 | $16.79 | $17.75 | $16.68 | $16.93 | $16.93 | 4,139,129 |
| 2021-01-04 | $17.00 | $17.00 | $16.00 | $16.63 | $16.63 | 3,089,468 |
| 2020-12-31 | $16.45 | $17.14 | $16.38 | $17.00 | $17.00 | 1,879,428 |
| 2020-12-30 | $16.11 | $16.61 | $15.84 | $16.26 | $16.26 | 2,856,534 |
| 2020-12-29 | $15.69 | $16.09 | $15.40 | $15.85 | $15.85 | 1,596,150 |
| 2020-12-28 | $16.07 | $16.40 | $15.60 | $15.61 | $15.61 | 1,232,772 |
| 2020-12-24 | $16.82 | $17.28 | $15.76 | $16.00 | $16.00 | 1,789,990 |
| 2020-12-23 | $16.69 | $17.11 | $16.31 | $16.99 | $16.99 | 2,016,615 |
| 2020-12-22 | $17.07 | $17.39 | $16.52 | $16.69 | $16.69 | 2,341,285 |
| 2020-12-21 | $16.20 | $17.10 | $16.07 | $17.07 | $17.07 | 2,143,968 |
| 2020-12-18 | $16.00 | $16.72 | $15.30 | $16.71 | $16.71 | 3,539,865 |
| 2020-12-17 | $15.71 | $16.44 | $15.70 | $15.92 | $15.92 | 2,145,622 |
| 2020-12-16 | $15.80 | $15.86 | $15.51 | $15.68 | $15.68 | 1,086,601 |
| 2020-12-15 | $15.81 | $16.00 | $15.50 | $15.72 | $15.72 | 1,523,809 |
| 2020-12-14 | $16.15 | $16.24 | $15.50 | $15.60 | $15.60 | 2,425,388 |
| 2020-12-11 | $17.65 | $17.65 | $15.93 | $16.40 | $16.40 | 2,669,378 |
| 2020-12-10 | $17.25 | $17.90 | $16.76 | $17.76 | $17.76 | 2,120,963 |
| 2020-12-09 | $17.28 | $18.30 | $17.06 | $17.90 | $17.90 | 7,255,253 |
| 2020-12-08 | $15.65 | $17.22 | $15.55 | $17.04 | $17.04 | 4,974,925 |
| 2020-12-07 | $16.02 | $16.02 | $15.17 | $15.56 | $15.56 | 4,067,574 |
| 2020-12-04 | $15.90 | $16.15 | $15.75 | $15.99 | $15.99 | 1,940,996 |
| 2020-12-03 | $16.11 | $16.50 | $15.60 | $15.83 | $15.83 | 3,004,658 |
| 2020-12-02 | $16.15 | $16.50 | $15.18 | $16.00 | $16.00 | 3,839,546 |
| 2020-12-01 | $17.01 | $17.25 | $16.51 | $16.78 | $16.78 | 2,315,419 |
| 2020-11-30 | $17.96 | $19.45 | $16.50 | $16.71 | $16.71 | 4,172,204 |
| 2020-11-27 | $17.20 | $18.61 | $17.02 | $17.58 | $17.58 | 2,474,610 |
| 2020-11-25 | $17.21 | $17.70 | $16.86 | $16.86 | $16.86 | 3,044,097 |
| 2020-11-24 | $18.44 | $18.74 | $16.98 | $17.15 | $17.15 | 5,344,615 |
| 2020-11-23 | $20.88 | $20.88 | $18.24 | $18.24 | $18.24 | 6,591,279 |
| 2020-11-20 | $20.10 | $21.00 | $19.11 | $20.03 | $20.03 | 16,980,275 |
| 2020-11-19 | $17.51 | $20.80 | $16.00 | $18.40 | $18.40 | 35,762,492 |
Yatsen Holding Ltd (YSG) News Headlines
.jpg)
Recent Yatsen Holding Ltd (YSG) News
Similar Companies to Yatsen Holding Ltd (YSG) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |