Jin Medical International Ltd (ZJYL) Exchange: NASDAQ
Data as of Oct. 8, 2025
$0.63 ($-0.04) -5.57%
Jin Medical International Ltd - Daily Information
Click for more stock information on Jin Medical International Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $0.67 |
| Previous Close | $0.63 |
| High | $0.67 |
| Low | $0.62 |
| Adjusted Open | $0.67 |
| Previous Adjusted Close | $0.63 |
| Adjusted High | $0.67 |
| Adjusted Low | $0.62 |
Invest in Jin Medical International Ltd (ZJYL)
Historical Stock Data for Jin Medical International Ltd (ZJYL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-12 | $0.67 | $0.67 | $0.62 | $0.63 | $0.63 | 150,767 |
| 2025-09-11 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 145,165 |
| 2025-09-10 | $0.66 | $0.72 | $0.64 | $0.67 | $0.67 | 242,078 |
| 2025-09-09 | $0.63 | $0.67 | $0.62 | $0.65 | $0.65 | 484,840 |
| 2025-09-08 | $0.60 | $0.68 | $0.58 | $0.63 | $0.63 | 316,146 |
| 2025-09-05 | $0.61 | $0.63 | $0.57 | $0.62 | $0.62 | 291,296 |
| 2025-09-04 | $0.62 | $0.67 | $0.59 | $0.60 | $0.60 | 451,622 |
| 2025-09-03 | $0.67 | $0.68 | $0.61 | $0.66 | $0.66 | 248,785 |
| 2025-09-02 | $0.73 | $0.73 | $0.65 | $0.66 | $0.66 | 217,351 |
| 2025-08-29 | $0.83 | $0.83 | $0.70 | $0.71 | $0.71 | 170,244 |
| 2025-08-28 | $0.83 | $0.83 | $0.78 | $0.80 | $0.80 | 285,612 |
| 2025-08-27 | $0.85 | $0.85 | $0.80 | $0.82 | $0.82 | 153,409 |
| 2025-08-26 | $0.84 | $0.85 | $0.74 | $0.83 | $0.83 | 449,729 |
| 2025-08-25 | $0.77 | $0.86 | $0.76 | $0.85 | $0.85 | 1,194,523 |
| 2025-08-22 | $0.60 | $0.74 | $0.58 | $0.72 | $0.72 | 945,242 |
| 2025-08-21 | $0.55 | $0.58 | $0.54 | $0.57 | $0.57 | 130,377 |
| 2025-08-20 | $0.60 | $0.61 | $0.54 | $0.57 | $0.57 | 224,783 |
| 2025-08-19 | $0.60 | $0.63 | $0.58 | $0.60 | $0.60 | 231,338 |
| 2025-08-18 | $0.61 | $0.63 | $0.59 | $0.61 | $0.61 | 174,078 |
| 2025-08-15 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 256,446 |
| 2025-08-14 | $0.66 | $0.67 | $0.63 | $0.63 | $0.63 | 281,479 |
| 2025-08-13 | $0.65 | $0.68 | $0.65 | $0.65 | $0.65 | 290,167 |
| 2025-08-12 | $0.63 | $0.66 | $0.63 | $0.64 | $0.64 | 230,534 |
| 2025-08-11 | $0.65 | $0.66 | $0.65 | $0.65 | $0.65 | 241,522 |
| 2025-08-08 | $0.62 | $0.66 | $0.62 | $0.66 | $0.66 | 210,172 |
| 2025-08-07 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 225,756 |
| 2025-08-06 | $0.63 | $0.65 | $0.61 | $0.64 | $0.64 | 204,996 |
| 2025-08-05 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 388,131 |
| 2025-08-04 | $0.64 | $0.67 | $0.63 | $0.64 | $0.64 | 256,546 |
| 2025-08-01 | $0.62 | $0.65 | $0.61 | $0.64 | $0.64 | 262,548 |
| 2025-07-31 | $0.62 | $0.65 | $0.62 | $0.64 | $0.64 | 226,059 |
| 2025-07-30 | $0.64 | $0.66 | $0.63 | $0.64 | $0.64 | 272,915 |
| 2025-07-29 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 253,350 |
| 2025-07-28 | $0.64 | $0.68 | $0.64 | $0.66 | $0.66 | 273,665 |
| 2025-07-25 | $0.69 | $0.69 | $0.64 | $0.65 | $0.65 | 186,609 |
| 2025-07-24 | $0.68 | $0.71 | $0.66 | $0.66 | $0.66 | 232,837 |
| 2025-07-23 | $0.66 | $0.70 | $0.64 | $0.70 | $0.70 | 386,600 |
| 2025-07-22 | $0.65 | $0.67 | $0.62 | $0.64 | $0.64 | 230,429 |
| 2025-07-21 | $0.67 | $0.67 | $0.64 | $0.64 | $0.64 | 257,693 |
| 2025-07-18 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 239,420 |
| 2025-07-17 | $0.62 | $0.65 | $0.61 | $0.65 | $0.65 | 351,452 |
| 2025-07-16 | $0.65 | $0.66 | $0.60 | $0.64 | $0.64 | 457,152 |
| 2025-07-15 | $0.61 | $0.64 | $0.58 | $0.64 | $0.64 | 141,180 |
| 2025-07-14 | $0.66 | $0.66 | $0.60 | $0.60 | $0.60 | 225,437 |
| 2025-07-11 | $0.60 | $0.65 | $0.59 | $0.64 | $0.64 | 276,188 |
| 2025-07-10 | $0.56 | $0.61 | $0.56 | $0.61 | $0.61 | 186,146 |
| 2025-07-09 | $0.56 | $0.60 | $0.50 | $0.60 | $0.60 | 400,659 |
| 2025-07-08 | $0.60 | $0.61 | $0.54 | $0.58 | $0.58 | 223,630 |
| 2025-07-07 | $0.64 | $0.64 | $0.55 | $0.58 | $0.58 | 264,892 |
| 2025-07-03 | $0.63 | $0.67 | $0.63 | $0.64 | $0.64 | 131,246 |
| 2025-07-02 | $0.62 | $0.67 | $0.62 | $0.64 | $0.64 | 276,626 |
| 2025-07-01 | $0.65 | $0.65 | $0.62 | $0.63 | $0.63 | 167,629 |
| 2025-06-30 | $0.63 | $0.67 | $0.62 | $0.65 | $0.65 | 81,833 |
| 2025-06-27 | $0.65 | $0.68 | $0.61 | $0.65 | $0.65 | 138,226 |
| 2025-06-26 | $0.67 | $0.69 | $0.64 | $0.65 | $0.65 | 221,694 |
| 2025-06-25 | $0.64 | $0.69 | $0.64 | $0.69 | $0.69 | 72,107 |
| 2025-06-24 | $0.65 | $0.66 | $0.61 | $0.66 | $0.66 | 55,685 |
| 2025-06-23 | $0.62 | $0.68 | $0.62 | $0.65 | $0.65 | 167,912 |
| 2025-06-20 | $0.69 | $0.69 | $0.61 | $0.61 | $0.61 | 273,667 |
| 2025-06-18 | $0.68 | $0.71 | $0.65 | $0.70 | $0.70 | 411,112 |
| 2025-06-17 | $0.69 | $0.70 | $0.68 | $0.69 | $0.69 | 23,898 |
| 2025-06-16 | $0.72 | $0.72 | $0.67 | $0.68 | $0.68 | 134,946 |
| 2025-06-13 | $0.70 | $0.72 | $0.68 | $0.68 | $0.68 | 40,450 |
| 2025-06-12 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 27,456 |
| 2025-06-11 | $0.70 | $0.70 | $0.68 | $0.69 | $0.69 | 68,525 |
| 2025-06-10 | $0.70 | $0.71 | $0.65 | $0.67 | $0.67 | 162,475 |
| 2025-06-09 | $0.74 | $0.77 | $0.68 | $0.68 | $0.68 | 1,166,586 |
| 2025-06-06 | $0.79 | $0.79 | $0.71 | $0.77 | $0.77 | 333,496 |
| 2025-06-05 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 64,958 |
| 2025-06-04 | $0.82 | $0.82 | $0.77 | $0.77 | $0.77 | 52,121 |
| 2025-06-03 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 94,023 |
| 2025-06-02 | $0.77 | $0.81 | $0.75 | $0.80 | $0.80 | 296,957 |
| 2025-05-30 | $0.76 | $0.78 | $0.75 | $0.75 | $0.75 | 57,442 |
| 2025-05-29 | $0.75 | $0.78 | $0.75 | $0.76 | $0.76 | 87,384 |
| 2025-05-28 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 110,827 |
| 2025-05-27 | $0.78 | $0.81 | $0.78 | $0.79 | $0.79 | 186,099 |
| 2025-05-23 | $0.80 | $0.80 | $0.77 | $0.78 | $0.78 | 61,724 |
| 2025-05-22 | $0.77 | $0.80 | $0.77 | $0.79 | $0.79 | 37,180 |
| 2025-05-21 | $0.80 | $0.81 | $0.77 | $0.80 | $0.80 | 62,250 |
| 2025-05-20 | $0.80 | $0.82 | $0.77 | $0.79 | $0.79 | 39,897 |
| 2025-05-19 | $0.80 | $0.82 | $0.77 | $0.81 | $0.81 | 45,825 |
| 2025-05-16 | $0.77 | $0.82 | $0.76 | $0.80 | $0.80 | 168,380 |
| 2025-05-15 | $0.70 | $0.84 | $0.69 | $0.83 | $0.83 | 537,608 |
| 2025-05-14 | $0.82 | $0.85 | $0.60 | $0.64 | $0.64 | 961,252 |
| 2025-05-13 | $0.88 | $0.89 | $0.80 | $0.85 | $0.85 | 205,066 |
| 2025-05-12 | $0.83 | $0.90 | $0.80 | $0.90 | $0.90 | 205,855 |
| 2025-05-09 | $0.82 | $0.83 | $0.81 | $0.83 | $0.83 | 42,206 |
| 2025-05-08 | $0.79 | $0.85 | $0.78 | $0.83 | $0.83 | 267,853 |
| 2025-05-07 | $0.80 | $0.83 | $0.80 | $0.81 | $0.81 | 167,846 |
| 2025-05-06 | $0.78 | $0.84 | $0.76 | $0.83 | $0.83 | 84,051 |
| 2025-05-05 | $0.73 | $0.82 | $0.73 | $0.80 | $0.80 | 194,966 |
| 2025-05-02 | $0.80 | $0.83 | $0.75 | $0.76 | $0.76 | 615,643 |
| 2025-05-01 | $0.92 | $0.92 | $0.80 | $0.80 | $0.80 | 1,059,262 |
| 2025-04-30 | $0.90 | $0.93 | $0.87 | $0.91 | $0.91 | 73,702 |
| 2025-04-29 | $0.86 | $0.97 | $0.85 | $0.89 | $0.89 | 515,557 |
| 2025-04-28 | $0.90 | $0.91 | $0.84 | $0.87 | $0.87 | 67,517 |
| 2025-04-25 | $0.88 | $0.92 | $0.86 | $0.90 | $0.90 | 66,931 |
| 2025-04-24 | $0.86 | $0.88 | $0.84 | $0.86 | $0.86 | 61,175 |
| 2025-04-23 | $0.92 | $0.94 | $0.85 | $0.88 | $0.88 | 80,265 |
| 2025-04-22 | $0.92 | $0.94 | $0.89 | $0.92 | $0.92 | 64,116 |
| 2025-04-21 | $0.96 | $0.96 | $0.88 | $0.89 | $0.89 | 114,922 |
| 2025-04-17 | $0.93 | $0.99 | $0.90 | $0.94 | $0.94 | 180,908 |
| 2025-04-16 | $0.82 | $0.97 | $0.82 | $0.93 | $0.93 | 325,208 |
| 2025-04-15 | $0.87 | $0.89 | $0.80 | $0.85 | $0.85 | 113,579 |
| 2025-04-14 | $0.77 | $0.90 | $0.77 | $0.87 | $0.87 | 477,868 |
| 2025-04-11 | $0.67 | $0.79 | $0.64 | $0.73 | $0.73 | 362,698 |
| 2025-04-10 | $0.59 | $0.63 | $0.59 | $0.62 | $0.62 | 118,071 |
| 2025-04-09 | $0.61 | $0.61 | $0.56 | $0.58 | $0.58 | 326,227 |
| 2025-04-08 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 69,016 |
| 2025-04-07 | $0.60 | $0.64 | $0.60 | $0.64 | $0.64 | 49,163 |
| 2025-04-04 | $0.67 | $0.68 | $0.61 | $0.62 | $0.62 | 131,064 |
| 2025-04-03 | $0.64 | $0.69 | $0.63 | $0.67 | $0.67 | 64,521 |
| 2025-04-02 | $0.75 | $0.76 | $0.60 | $0.65 | $0.65 | 545,343 |
| 2025-04-01 | $0.71 | $0.74 | $0.71 | $0.74 | $0.74 | 35,307 |
| 2025-03-31 | $0.71 | $0.77 | $0.68 | $0.74 | $0.74 | 158,372 |
| 2025-03-28 | $0.70 | $0.72 | $0.70 | $0.70 | $0.70 | 60,417 |
| 2025-03-27 | $0.72 | $0.72 | $0.70 | $0.71 | $0.71 | 18,798 |
| 2025-03-26 | $0.72 | $0.74 | $0.67 | $0.69 | $0.69 | 153,219 |
| 2025-03-25 | $0.72 | $0.73 | $0.66 | $0.70 | $0.70 | 213,166 |
| 2025-03-24 | $0.69 | $0.75 | $0.69 | $0.72 | $0.72 | 159,554 |
| 2025-03-21 | $0.93 | $0.94 | $0.66 | $0.66 | $0.66 | 1,886,070 |
| 2025-03-20 | $0.97 | $0.99 | $0.90 | $0.93 | $0.93 | 207,367 |
| 2025-03-19 | $0.84 | $1.03 | $0.83 | $1.02 | $1.02 | 847,052 |
| 2025-03-18 | $0.85 | $0.90 | $0.80 | $0.89 | $0.89 | 688,878 |
| 2025-03-17 | $0.83 | $0.89 | $0.80 | $0.89 | $0.89 | 171,753 |
| 2025-03-14 | $0.78 | $0.85 | $0.77 | $0.85 | $0.85 | 254,808 |
| 2025-03-13 | $0.80 | $0.83 | $0.77 | $0.83 | $0.83 | 141,365 |
| 2025-03-12 | $0.82 | $0.84 | $0.75 | $0.84 | $0.84 | 158,055 |
| 2025-03-11 | $0.82 | $0.83 | $0.74 | $0.83 | $0.83 | 306,281 |
| 2025-03-10 | $0.78 | $0.84 | $0.66 | $0.82 | $0.82 | 452,631 |
| 2025-03-07 | $0.75 | $0.85 | $0.73 | $0.80 | $0.80 | 386,381 |
| 2025-03-06 | $0.78 | $0.80 | $0.71 | $0.80 | $0.80 | 106,201 |
| 2025-03-05 | $0.73 | $0.78 | $0.70 | $0.78 | $0.78 | 69,663 |
| 2025-03-04 | $0.66 | $0.73 | $0.59 | $0.73 | $0.73 | 165,235 |
| 2025-03-03 | $0.69 | $0.70 | $0.66 | $0.66 | $0.66 | 81,560 |
| 2025-02-28 | $0.70 | $0.72 | $0.64 | $0.69 | $0.69 | 538,605 |
| 2025-02-27 | $0.74 | $0.75 | $0.70 | $0.74 | $0.74 | 149,977 |
| 2025-02-26 | $0.72 | $0.80 | $0.70 | $0.77 | $0.77 | 117,625 |
| 2025-02-25 | $0.72 | $0.75 | $0.69 | $0.73 | $0.73 | 142,069 |
| 2025-02-24 | $0.78 | $0.78 | $0.71 | $0.73 | $0.73 | 262,161 |
| 2025-02-21 | $0.78 | $0.80 | $0.76 | $0.76 | $0.76 | 147,532 |
| 2025-02-20 | $0.80 | $0.80 | $0.76 | $0.79 | $0.79 | 97,779 |
| 2025-02-19 | $0.82 | $0.82 | $0.77 | $0.78 | $0.78 | 75,908 |
| 2025-02-18 | $0.85 | $0.85 | $0.77 | $0.81 | $0.81 | 571,552 |
| 2025-02-14 | $0.83 | $0.90 | $0.79 | $0.86 | $0.86 | 472,047 |
| 2025-02-13 | $0.81 | $0.87 | $0.80 | $0.86 | $0.86 | 862,609 |
| 2025-02-12 | $0.84 | $0.90 | $0.80 | $0.81 | $0.81 | 249,745 |
| 2025-02-11 | $1.00 | $1.00 | $0.83 | $0.87 | $0.87 | 564,811 |
| 2025-02-10 | $0.82 | $1.02 | $0.79 | $1.01 | $1.01 | 801,622 |
| 2025-02-07 | $0.82 | $0.85 | $0.77 | $0.82 | $0.82 | 122,124 |
| 2025-02-06 | $0.87 | $0.88 | $0.82 | $0.83 | $0.83 | 90,109 |
| 2025-02-05 | $0.85 | $0.90 | $0.81 | $0.90 | $0.90 | 178,134 |
| 2025-02-04 | $0.83 | $0.87 | $0.81 | $0.83 | $0.83 | 79,681 |
| 2025-02-03 | $0.82 | $0.87 | $0.80 | $0.83 | $0.83 | 53,637 |
| 2025-01-31 | $0.89 | $0.90 | $0.84 | $0.88 | $0.88 | 39,272 |
| 2025-01-30 | $0.82 | $0.89 | $0.77 | $0.89 | $0.89 | 124,351 |
| 2025-01-29 | $0.81 | $0.83 | $0.76 | $0.80 | $0.80 | 90,025 |
| 2025-01-28 | $0.80 | $0.84 | $0.77 | $0.80 | $0.80 | 164,348 |
| 2025-01-27 | $0.87 | $0.89 | $0.75 | $0.79 | $0.79 | 314,567 |
| 2025-01-24 | $0.85 | $0.91 | $0.85 | $0.89 | $0.89 | 37,490 |
| 2025-01-23 | $0.89 | $0.95 | $0.81 | $0.88 | $0.88 | 94,563 |
| 2025-01-22 | $0.88 | $0.91 | $0.86 | $0.88 | $0.88 | 73,999 |
| 2025-01-21 | $0.91 | $0.99 | $0.82 | $0.88 | $0.88 | 166,018 |
| 2025-01-17 | $0.94 | $0.99 | $0.90 | $0.92 | $0.92 | 154,073 |
| 2025-01-16 | $0.90 | $1.00 | $0.88 | $0.96 | $0.96 | 289,363 |
| 2025-01-15 | $1.01 | $1.01 | $0.90 | $0.93 | $0.93 | 271,622 |
| 2025-01-14 | $0.95 | $1.12 | $0.90 | $1.04 | $1.04 | 754,617 |
| 2025-01-13 | $0.81 | $0.95 | $0.81 | $0.91 | $0.91 | 269,349 |
| 2025-01-10 | $0.84 | $0.85 | $0.76 | $0.81 | $0.81 | 160,507 |
| 2025-01-08 | $0.85 | $0.95 | $0.83 | $0.85 | $0.85 | 138,770 |
| 2025-01-07 | $0.91 | $1.06 | $0.86 | $0.89 | $0.89 | 250,174 |
| 2025-01-06 | $1.01 | $1.08 | $0.90 | $0.92 | $0.92 | 301,128 |
| 2025-01-03 | $0.96 | $1.06 | $0.96 | $1.01 | $1.01 | 395,223 |
| 2025-01-02 | $0.79 | $1.19 | $0.78 | $0.96 | $0.96 | 1,707,719 |
| 2024-12-31 | $0.88 | $0.95 | $0.76 | $0.78 | $0.78 | 707,565 |
| 2024-12-30 | $1.02 | $1.02 | $0.84 | $0.88 | $0.88 | 682,597 |
| 2024-12-27 | $1.21 | $1.28 | $1.05 | $1.05 | $1.05 | 3,087,080 |
| 2024-12-26 | $1.00 | $1.42 | $0.99 | $1.20 | $1.20 | 1,228,121 |
| 2024-12-24 | $0.91 | $1.00 | $0.86 | $0.98 | $0.98 | 356,332 |
| 2024-12-23 | $0.83 | $0.91 | $0.80 | $0.90 | $0.90 | 212,111 |
| 2024-12-20 | $0.80 | $0.89 | $0.80 | $0.86 | $0.86 | 340,840 |
| 2024-12-19 | $0.76 | $0.89 | $0.76 | $0.85 | $0.85 | 316,151 |
| 2024-12-18 | $0.73 | $0.82 | $0.70 | $0.80 | $0.80 | 411,554 |
| 2024-12-17 | $0.78 | $0.79 | $0.73 | $0.73 | $0.73 | 109,910 |
| 2024-12-16 | $0.81 | $0.81 | $0.74 | $0.80 | $0.80 | 160,550 |
| 2024-12-13 | $0.77 | $0.80 | $0.74 | $0.78 | $0.78 | 113,515 |
| 2024-12-12 | $0.76 | $0.80 | $0.72 | $0.76 | $0.76 | 157,740 |
| 2024-12-11 | $0.76 | $0.80 | $0.76 | $0.79 | $0.79 | 159,235 |
| 2024-12-10 | $0.81 | $0.85 | $0.73 | $0.75 | $0.75 | 379,616 |
| 2024-12-09 | $0.74 | $0.86 | $0.74 | $0.80 | $0.80 | 404,398 |
| 2024-12-06 | $0.72 | $0.77 | $0.71 | $0.72 | $0.72 | 114,238 |
| 2024-12-05 | $0.85 | $0.85 | $0.70 | $0.73 | $0.73 | 383,988 |
| 2024-12-04 | $0.90 | $0.90 | $0.79 | $0.85 | $0.85 | 210,198 |
| 2024-12-03 | $0.91 | $0.91 | $0.80 | $0.87 | $0.87 | 399,959 |
| 2024-12-02 | $0.93 | $0.93 | $0.82 | $0.92 | $0.92 | 280,449 |
| 2024-11-29 | $0.99 | $1.03 | $0.81 | $0.91 | $0.91 | 587,127 |
| 2024-11-27 | $0.88 | $1.00 | $0.80 | $0.98 | $0.98 | 312,468 |
| 2024-11-26 | $0.96 | $0.99 | $0.75 | $0.88 | $0.88 | 651,647 |
| 2024-11-25 | $1.08 | $1.09 | $0.93 | $0.95 | $0.95 | 279,940 |
| 2024-11-22 | $1.05 | $1.15 | $0.99 | $1.06 | $1.06 | 274,040 |
| 2024-11-21 | $1.00 | $1.09 | $0.99 | $1.07 | $1.07 | 348,013 |
| 2024-11-20 | $1.15 | $1.19 | $0.96 | $1.01 | $1.01 | 613,564 |
| 2024-11-19 | $1.27 | $1.32 | $1.13 | $1.21 | $1.21 | 488,565 |
| 2024-11-18 | $1.33 | $1.39 | $1.24 | $1.29 | $1.29 | 221,843 |
| 2024-11-15 | $1.46 | $1.46 | $1.24 | $1.33 | $1.33 | 236,789 |
| 2024-11-14 | $1.46 | $1.46 | $1.34 | $1.37 | $1.37 | 157,765 |
| 2024-11-13 | $1.45 | $1.68 | $1.39 | $1.47 | $1.47 | 392,624 |
| 2024-11-12 | $1.75 | $1.79 | $1.40 | $1.44 | $1.44 | 529,914 |
| 2024-11-11 | $1.82 | $1.84 | $1.52 | $1.61 | $1.61 | 465,106 |
| 2024-11-08 | $1.96 | $2.01 | $1.79 | $1.83 | $1.83 | 290,457 |
| 2024-11-07 | $2.16 | $2.17 | $1.93 | $1.96 | $1.96 | 337,067 |
| 2024-11-06 | $2.08 | $2.20 | $1.99 | $2.18 | $2.18 | 386,422 |
| 2024-11-05 | $2.00 | $2.05 | $1.99 | $2.05 | $2.05 | 48,956 |
| 2024-11-04 | $2.08 | $2.09 | $1.94 | $1.99 | $1.99 | 139,481 |
| 2024-11-01 | $1.97 | $2.05 | $1.92 | $2.05 | $2.05 | 153,913 |
| 2024-10-31 | $1.98 | $2.05 | $1.91 | $2.00 | $2.00 | 340,410 |
| 2024-10-30 | $2.02 | $2.13 | $2.00 | $2.04 | $2.04 | 444,647 |
| 2024-10-29 | $2.15 | $2.19 | $2.01 | $2.06 | $2.06 | 258,870 |
| 2024-10-28 | $2.29 | $2.29 | $2.05 | $2.14 | $2.14 | 347,693 |
| 2024-10-25 | $2.22 | $2.36 | $2.00 | $2.18 | $2.18 | 447,076 |
| 2024-10-24 | $2.08 | $2.30 | $2.06 | $2.25 | $2.25 | 259,546 |
| 2024-10-23 | $2.16 | $2.23 | $2.01 | $2.08 | $2.08 | 167,745 |
| 2024-10-22 | $2.28 | $2.33 | $2.12 | $2.22 | $2.22 | 167,280 |
| 2024-10-21 | $2.39 | $2.44 | $2.21 | $2.35 | $2.35 | 385,476 |
| 2024-10-18 | $2.11 | $2.31 | $2.11 | $2.30 | $2.30 | 193,986 |
| 2024-10-17 | $2.22 | $2.27 | $1.85 | $2.12 | $2.12 | 1,090,073 |
| 2024-10-16 | $2.47 | $2.56 | $2.15 | $2.22 | $2.22 | 519,827 |
| 2024-10-15 | $2.54 | $2.91 | $2.42 | $2.50 | $2.50 | 2,033,629 |
| 2024-10-14 | $2.60 | $2.66 | $2.50 | $2.54 | $2.54 | 148,958 |
| 2024-10-11 | $2.54 | $2.70 | $2.44 | $2.62 | $2.62 | 312,741 |
| 2024-10-10 | $2.47 | $2.56 | $2.40 | $2.52 | $2.52 | 93,955 |
| 2024-10-09 | $2.46 | $2.60 | $2.32 | $2.56 | $2.56 | 650,835 |
| 2024-10-08 | $2.58 | $2.71 | $2.43 | $2.50 | $2.50 | 254,206 |
| 2024-10-07 | $2.53 | $2.66 | $2.42 | $2.54 | $2.54 | 229,538 |
| 2024-10-04 | $2.59 | $2.59 | $2.45 | $2.51 | $2.51 | 168,931 |
| 2024-10-03 | $2.60 | $2.64 | $2.46 | $2.51 | $2.51 | 197,392 |
| 2024-10-02 | $2.59 | $2.71 | $2.53 | $2.61 | $2.61 | 138,205 |
| 2024-10-01 | $2.72 | $2.74 | $2.53 | $2.58 | $2.58 | 379,839 |
| 2024-09-30 | $2.87 | $2.90 | $2.65 | $2.69 | $2.69 | 198,843 |
| 2024-09-27 | $2.79 | $2.88 | $2.67 | $2.83 | $2.83 | 151,910 |
| 2024-09-26 | $2.79 | $2.79 | $2.56 | $2.72 | $2.72 | 143,806 |
| 2024-09-25 | $2.85 | $2.88 | $2.66 | $2.72 | $2.72 | 290,710 |
| 2024-09-24 | $3.04 | $3.04 | $2.70 | $2.77 | $2.77 | 222,999 |
| 2024-09-23 | $3.29 | $3.46 | $2.81 | $3.08 | $3.08 | 1,056,592 |
| 2024-09-20 | $2.62 | $4.08 | $2.57 | $4.08 | $4.08 | 1,240,011 |
| 2024-09-19 | $2.53 | $2.68 | $2.50 | $2.65 | $2.65 | 96,051 |
| 2024-09-18 | $2.62 | $2.66 | $2.37 | $2.56 | $2.56 | 208,364 |
| 2024-09-17 | $2.54 | $2.73 | $2.54 | $2.60 | $2.60 | 129,308 |
| 2024-09-16 | $2.56 | $2.74 | $2.53 | $2.54 | $2.54 | 67,109 |
| 2024-09-13 | $2.55 | $2.75 | $2.51 | $2.63 | $2.63 | 105,712 |
| 2024-09-12 | $2.54 | $2.59 | $2.40 | $2.54 | $2.54 | 75,325 |
| 2024-09-11 | $2.65 | $2.67 | $2.34 | $2.57 | $2.57 | 142,285 |
| 2024-09-10 | $2.76 | $2.83 | $2.52 | $2.54 | $2.54 | 147,754 |
| 2024-09-09 | $2.70 | $3.00 | $2.70 | $2.78 | $2.78 | 89,571 |
| 2024-09-06 | $2.68 | $2.74 | $2.63 | $2.70 | $2.70 | 32,091 |
| 2024-09-05 | $2.77 | $2.83 | $2.62 | $2.67 | $2.67 | 81,219 |
| 2024-09-04 | $2.84 | $3.00 | $2.75 | $2.81 | $2.81 | 99,781 |
| 2024-09-03 | $3.01 | $3.09 | $2.65 | $2.72 | $2.72 | 216,046 |
| 2024-08-30 | $2.81 | $3.15 | $2.77 | $3.01 | $3.01 | 173,385 |
| 2024-08-29 | $2.93 | $2.93 | $2.73 | $2.73 | $2.73 | 72,631 |
| 2024-08-28 | $2.90 | $2.97 | $2.65 | $2.82 | $2.82 | 188,046 |
| 2024-08-27 | $3.08 | $3.21 | $2.81 | $2.87 | $2.87 | 119,154 |
| 2024-08-26 | $3.20 | $3.23 | $2.98 | $3.08 | $3.08 | 102,139 |
| 2024-08-23 | $3.52 | $4.02 | $2.80 | $3.07 | $3.07 | 739,716 |
| 2024-08-22 | $3.42 | $3.70 | $3.38 | $3.51 | $3.51 | 115,014 |
| 2024-08-21 | $3.41 | $3.58 | $3.31 | $3.43 | $3.43 | 113,560 |
| 2024-08-20 | $3.40 | $3.54 | $3.29 | $3.42 | $3.42 | 82,061 |
| 2024-08-19 | $3.50 | $3.70 | $3.25 | $3.44 | $3.44 | 145,211 |
| 2024-08-16 | $3.64 | $3.80 | $3.43 | $3.55 | $3.55 | 110,803 |
| 2024-08-15 | $3.48 | $3.67 | $3.41 | $3.63 | $3.63 | 111,196 |
| 2024-08-14 | $3.27 | $3.72 | $3.27 | $3.46 | $3.46 | 100,132 |
| 2024-08-13 | $3.19 | $3.25 | $3.09 | $3.25 | $3.25 | 49,088 |
| 2024-08-12 | $3.17 | $3.35 | $3.15 | $3.17 | $3.17 | 82,336 |
| 2024-08-09 | $3.80 | $3.83 | $3.15 | $3.16 | $3.16 | 210,066 |
| 2024-08-08 | $3.09 | $4.38 | $3.09 | $3.93 | $3.93 | 571,549 |
| 2024-08-07 | $3.32 | $3.32 | $2.95 | $3.00 | $3.00 | 54,342 |
| 2024-08-06 | $2.74 | $3.40 | $2.74 | $3.29 | $3.29 | 422,492 |
| 2024-08-05 | $2.54 | $2.94 | $2.50 | $2.80 | $2.80 | 130,318 |
| 2024-08-02 | $2.64 | $2.85 | $2.60 | $2.63 | $2.63 | 88,152 |
| 2024-08-01 | $2.86 | $2.92 | $2.60 | $2.70 | $2.70 | 87,170 |
| 2024-07-31 | $2.84 | $3.01 | $2.80 | $2.80 | $2.80 | 100,365 |
| 2024-07-30 | $2.89 | $3.00 | $2.79 | $2.84 | $2.84 | 82,898 |
| 2024-07-29 | $3.15 | $3.18 | $2.87 | $2.92 | $2.92 | 140,348 |
| 2024-07-26 | $3.07 | $3.22 | $2.94 | $3.18 | $3.18 | 122,145 |
| 2024-07-25 | $3.34 | $3.34 | $3.06 | $3.15 | $3.15 | 101,586 |
| 2024-07-24 | $3.50 | $3.55 | $3.25 | $3.34 | $3.34 | 110,657 |
| 2024-07-23 | $3.62 | $3.76 | $3.46 | $3.58 | $3.58 | 178,647 |
| 2024-07-22 | $3.18 | $3.43 | $3.06 | $3.40 | $3.40 | 88,042 |
| 2024-07-19 | $3.40 | $3.57 | $3.03 | $3.14 | $3.14 | 447,357 |
| 2024-07-18 | $3.64 | $3.90 | $3.54 | $3.57 | $3.57 | 246,759 |
| 2024-07-17 | $3.55 | $3.87 | $3.30 | $3.57 | $3.57 | 451,171 |
| 2024-07-16 | $3.12 | $4.18 | $3.12 | $3.67 | $3.67 | 1,102,757 |
| 2024-07-15 | $2.77 | $3.17 | $2.75 | $3.10 | $3.10 | 345,905 |
| 2024-07-12 | $2.81 | $2.89 | $2.75 | $2.84 | $2.84 | 212,706 |
| 2024-07-11 | $2.89 | $2.92 | $2.75 | $2.81 | $2.81 | 286,801 |
| 2024-07-10 | $2.75 | $2.97 | $2.68 | $2.92 | $2.92 | 72,435 |
| 2024-07-09 | $2.95 | $2.95 | $2.71 | $2.75 | $2.75 | 44,038 |
| 2024-07-08 | $2.85 | $3.05 | $2.82 | $2.92 | $2.92 | 154,049 |
| 2024-07-05 | $2.80 | $2.95 | $2.72 | $2.79 | $2.79 | 44,276 |
| 2024-07-03 | $2.63 | $2.94 | $2.50 | $2.83 | $2.83 | 144,726 |
| 2024-07-02 | $2.55 | $2.64 | $2.33 | $2.57 | $2.57 | 322,200 |
| 2024-07-01 | $2.68 | $2.68 | $2.57 | $2.60 | $2.60 | 83,964 |
| 2024-06-28 | $2.60 | $2.65 | $2.53 | $2.60 | $2.60 | 172,401 |
| 2024-06-27 | $2.87 | $2.95 | $2.53 | $2.57 | $2.57 | 361,908 |
| 2024-06-26 | $2.78 | $2.94 | $2.72 | $2.89 | $2.89 | 252,233 |
| 2024-06-25 | $2.84 | $2.94 | $2.72 | $2.79 | $2.79 | 249,208 |
| 2024-06-24 | $2.83 | $2.95 | $2.75 | $2.95 | $2.95 | 274,542 |
| 2024-06-21 | $3.06 | $3.28 | $2.85 | $2.86 | $2.86 | 323,135 |
| 2024-06-20 | $3.11 | $3.17 | $2.87 | $3.04 | $3.04 | 277,972 |
| 2024-06-18 | $2.85 | $3.11 | $2.76 | $3.11 | $3.11 | 340,826 |
| 2024-06-17 | $2.70 | $2.98 | $2.66 | $2.91 | $2.91 | 456,775 |
| 2024-06-14 | $2.69 | $2.69 | $2.57 | $2.65 | $2.65 | 656,947 |
| 2024-06-13 | $2.60 | $2.77 | $2.58 | $2.69 | $2.69 | 397,128 |
| 2024-06-12 | $2.64 | $2.73 | $2.57 | $2.64 | $2.64 | 222,443 |
| 2024-06-11 | $2.81 | $2.84 | $2.60 | $2.62 | $2.62 | 226,736 |
| 2024-06-10 | $2.65 | $2.86 | $2.60 | $2.86 | $2.86 | 214,438 |
| 2024-06-07 | $2.74 | $2.82 | $2.55 | $2.55 | $2.55 | 232,827 |
| 2024-06-06 | $2.74 | $2.85 | $2.65 | $2.82 | $2.82 | 85,094 |
| 2024-06-05 | $2.68 | $2.82 | $2.60 | $2.79 | $2.79 | 177,440 |
| 2024-06-04 | $2.62 | $2.77 | $2.62 | $2.67 | $2.67 | 106,151 |
| 2024-06-03 | $2.71 | $2.76 | $2.65 | $2.66 | $2.66 | 121,084 |
| 2024-05-31 | $2.76 | $2.82 | $2.64 | $2.74 | $2.74 | 122,069 |
| 2024-05-30 | $2.92 | $3.13 | $2.70 | $2.74 | $2.74 | 225,691 |
| 2024-05-29 | $2.45 | $3.08 | $2.32 | $3.07 | $3.07 | 447,216 |
| 2024-05-28 | $2.69 | $2.92 | $2.48 | $2.49 | $2.49 | 354,996 |
| 2024-05-24 | $2.87 | $2.90 | $2.68 | $2.74 | $2.74 | 105,404 |
| 2024-05-23 | $2.88 | $3.06 | $2.76 | $2.81 | $2.81 | 185,713 |
| 2024-05-22 | $2.94 | $2.95 | $2.76 | $2.86 | $2.86 | 139,609 |
| 2024-05-21 | $2.88 | $3.18 | $2.82 | $2.87 | $2.87 | 276,440 |
| 2024-05-20 | $3.00 | $3.12 | $2.84 | $3.06 | $3.06 | 372,645 |
| 2024-05-17 | $3.31 | $3.34 | $3.00 | $3.00 | $3.00 | 282,934 |
| 2024-05-16 | $3.37 | $3.47 | $3.21 | $3.27 | $3.27 | 192,546 |
| 2024-05-15 | $3.35 | $3.56 | $3.30 | $3.40 | $3.40 | 151,082 |
| 2024-05-14 | $3.33 | $3.50 | $3.30 | $3.37 | $3.37 | 236,367 |
| 2024-05-13 | $3.50 | $3.61 | $3.27 | $3.32 | $3.32 | 248,218 |
| 2024-05-10 | $3.25 | $3.63 | $3.20 | $3.46 | $3.46 | 190,674 |
| 2024-05-09 | $3.30 | $3.47 | $3.22 | $3.25 | $3.25 | 111,484 |
| 2024-05-08 | $3.27 | $3.27 | $3.05 | $3.19 | $3.19 | 191,603 |
| 2024-05-07 | $3.58 | $3.59 | $3.00 | $3.25 | $3.25 | 283,566 |
| 2024-05-06 | $3.64 | $3.70 | $3.51 | $3.61 | $3.61 | 68,355 |
| 2024-05-03 | $3.52 | $3.65 | $3.48 | $3.62 | $3.62 | 67,252 |
| 2024-05-02 | $3.78 | $3.78 | $3.43 | $3.52 | $3.52 | 232,184 |
| 2024-05-01 | $3.75 | $3.81 | $3.58 | $3.63 | $3.63 | 125,732 |
| 2024-04-30 | $3.78 | $3.98 | $3.71 | $3.81 | $3.81 | 109,174 |
| 2024-04-29 | $4.01 | $4.24 | $3.68 | $3.77 | $3.77 | 699,201 |
| 2024-04-26 | $3.86 | $4.04 | $3.80 | $4.04 | $4.04 | 175,705 |
| 2024-04-25 | $3.50 | $4.18 | $3.41 | $3.92 | $3.92 | 1,223,877 |
| 2024-04-24 | $3.40 | $3.59 | $3.30 | $3.53 | $3.53 | 254,213 |
| 2024-04-23 | $3.49 | $3.70 | $3.37 | $3.50 | $3.50 | 205,410 |
| 2024-04-22 | $3.71 | $3.80 | $3.06 | $3.43 | $3.43 | 517,965 |
| 2024-04-19 | $3.87 | $4.02 | $3.65 | $3.87 | $3.87 | 184,068 |
| 2024-04-18 | $4.05 | $4.24 | $3.73 | $3.98 | $3.98 | 484,828 |
| 2024-04-17 | $4.31 | $4.40 | $3.90 | $4.07 | $4.07 | 809,001 |
| 2024-04-16 | $3.42 | $4.65 | $3.40 | $4.34 | $4.34 | 1,339,312 |
| 2024-04-15 | $3.10 | $3.52 | $3.10 | $3.49 | $3.49 | 795,381 |
| 2024-04-12 | $3.23 | $3.24 | $3.04 | $3.10 | $3.10 | 384,073 |
| 2024-04-11 | $3.12 | $3.32 | $3.04 | $3.24 | $3.24 | 177,200 |
| 2024-04-10 | $3.02 | $3.18 | $3.00 | $3.12 | $3.12 | 162,169 |
| 2024-04-09 | $3.05 | $3.17 | $2.96 | $3.05 | $3.05 | 182,707 |
| 2024-04-08 | $3.03 | $3.16 | $3.01 | $3.04 | $3.04 | 182,084 |
| 2024-04-05 | $3.13 | $3.30 | $3.02 | $3.10 | $3.10 | 210,158 |
| 2024-04-04 | $3.24 | $3.25 | $3.01 | $3.02 | $3.02 | 253,923 |
| 2024-04-03 | $3.31 | $3.34 | $3.15 | $3.21 | $3.21 | 306,343 |
| 2024-04-02 | $3.18 | $3.40 | $3.11 | $3.27 | $3.27 | 288,008 |
| 2024-04-01 | $3.85 | $3.86 | $3.15 | $3.34 | $3.34 | 577,263 |
| 2024-03-28 | $3.58 | $4.28 | $3.45 | $3.84 | $3.84 | 582,618 |
| 2024-03-27 | $3.22 | $3.55 | $3.22 | $3.50 | $3.50 | 335,876 |
| 2024-03-26 | $2.71 | $3.49 | $2.56 | $3.40 | $3.40 | 530,689 |
| 2024-03-25 | $3.09 | $3.26 | $2.85 | $2.85 | $2.85 | 377,902 |
| 2024-03-22 | $3.18 | $3.43 | $2.89 | $3.07 | $3.07 | 503,925 |
| 2024-03-21 | $3.51 | $4.44 | $3.17 | $3.23 | $3.23 | 772,252 |
| 2024-03-20 | $3.34 | $3.72 | $3.16 | $3.43 | $3.43 | 550,716 |
| 2024-03-19 | $3.20 | $3.88 | $3.05 | $3.37 | $3.37 | 763,830 |
| 2024-03-18 | $4.40 | $4.77 | $3.02 | $3.13 | $3.13 | 909,239 |
| 2024-03-15 | $5.34 | $5.40 | $4.09 | $4.38 | $4.38 | 1,444,669 |
| 2024-03-14 | $6.37 | $6.76 | $5.01 | $5.32 | $5.32 | 610,380 |
| 2024-03-13 | $6.47 | $6.76 | $6.36 | $6.48 | $6.48 | 333,858 |
| 2024-03-12 | $6.82 | $6.97 | $6.13 | $6.44 | $6.44 | 547,090 |
| 2024-03-11 | $7.71 | $7.86 | $6.76 | $6.88 | $6.88 | 430,053 |
| 2024-03-08 | $9.07 | $9.12 | $6.80 | $7.00 | $7.00 | 826,210 |
| 2024-03-07 | $9.12 | $9.66 | $8.88 | $9.20 | $9.20 | 384,465 |
| 2024-03-06 | $10.28 | $11.15 | $9.04 | $9.26 | $9.26 | 1,214,151 |
| 2024-03-05 | $8.40 | $9.31 | $8.30 | $8.90 | $8.90 | 430,851 |
| 2024-03-04 | $6.63 | $8.50 | $6.60 | $8.48 | $8.48 | 831,712 |
| 2024-03-01 | $6.44 | $6.65 | $6.02 | $6.36 | $6.36 | 185,914 |
| 2024-02-29 | $6.01 | $6.69 | $6.01 | $6.28 | $6.28 | 120,318 |
| 2024-02-28 | $6.50 | $6.59 | $5.91 | $6.02 | $6.02 | 200,900 |
| 2024-02-27 | $6.35 | $6.66 | $6.16 | $6.57 | $6.57 | 218,949 |
| 2024-02-26 | $7.00 | $7.10 | $5.69 | $6.44 | $6.44 | 578,511 |
| 2024-02-23 | $8.01 | $8.16 | $7.01 | $7.09 | $7.09 | 323,203 |
| 2024-02-22 | $8.34 | $8.50 | $8.00 | $8.10 | $8.10 | 349,261 |
| 2024-02-21 | $8.51 | $8.79 | $7.70 | $8.45 | $8.45 | 304,503 |
| 2024-02-20 | $8.89 | $9.79 | $8.32 | $8.73 | $8.73 | 309,155 |
| 2024-02-16 | $8.00 | $9.38 | $8.00 | $8.87 | $8.87 | 389,214 |
| 2024-02-15 | $8.21 | $8.69 | $7.68 | $8.11 | $8.11 | 307,904 |
| 2024-02-14 | $8.52 | $9.02 | $8.15 | $8.21 | $8.21 | 385,441 |
| 2024-02-13 | $11.00 | $11.39 | $8.15 | $8.50 | $8.50 | 1,228,771 |
| 2024-02-12 | $7.72 | $8.38 | $6.44 | $8.31 | $8.31 | 847,485 |
| 2024-02-09 | $12.26 | $12.50 | $5.58 | $7.46 | $7.46 | 1,942,208 |
| 2024-02-08 | $13.72 | $16.60 | $10.79 | $12.96 | $12.96 | 1,480,505 |
| 2024-02-07 | $235.00 | $235.00 | $216.00 | $217.01 | $10.85 | 217,040 |
| 2024-02-06 | $260.00 | $260.00 | $237.51 | $237.51 | $11.88 | 142,380 |
| 2024-02-05 | $261.80 | $307.98 | $245.00 | $245.00 | $12.25 | 438,680 |
| 2024-02-02 | $239.38 | $276.93 | $239.38 | $262.02 | $13.10 | 194,760 |
| 2024-02-01 | $290.65 | $290.65 | $224.24 | $239.49 | $11.97 | 794,460 |
| 2024-01-31 | $198.18 | $305.01 | $198.18 | $264.25 | $13.21 | 805,640 |
| 2024-01-30 | $208.00 | $219.97 | $190.15 | $210.40 | $10.52 | 388,140 |
| 2024-01-29 | $205.00 | $206.02 | $170.00 | $182.99 | $9.15 | 323,500 |
| 2024-01-26 | $292.51 | $295.01 | $165.00 | $178.00 | $8.90 | 699,180 |
| 2024-01-25 | $213.00 | $276.11 | $213.00 | $276.11 | $13.81 | 345,860 |
| 2024-01-24 | $170.00 | $217.00 | $169.70 | $211.85 | $10.59 | 960,780 |
| 2024-01-23 | $110.00 | $240.00 | $110.00 | $166.90 | $8.35 | 1,185,740 |
| 2024-01-22 | $100.50 | $107.00 | $91.80 | $107.00 | $5.35 | 299,620 |
| 2024-01-19 | $100.25 | $108.98 | $100.15 | $105.00 | $105.00 | 8,435 |
| 2024-01-18 | $101.01 | $111.00 | $96.50 | $105.15 | $105.15 | 15,413 |
| 2024-01-17 | $112.30 | $133.70 | $90.00 | $97.74 | $97.74 | 44,659 |
| 2024-01-16 | $83.22 | $115.00 | $83.22 | $109.97 | $109.97 | 42,817 |
| 2024-01-12 | $74.51 | $82.80 | $63.25 | $81.02 | $81.02 | 27,832 |
| 2024-01-11 | $87.59 | $87.59 | $71.01 | $78.00 | $78.00 | 28,610 |
| 2024-01-10 | $111.01 | $111.01 | $82.52 | $89.70 | $89.70 | 48,032 |
| 2024-01-09 | $97.67 | $100.00 | $80.06 | $90.66 | $90.66 | 25,224 |
| 2024-01-08 | $124.03 | $125.79 | $90.91 | $90.91 | $90.91 | 40,218 |
| 2024-01-05 | $127.12 | $145.00 | $117.24 | $119.88 | $119.88 | 34,055 |
| 2024-01-04 | $193.68 | $199.00 | $121.00 | $126.89 | $126.89 | 61,878 |
| 2024-01-03 | $248.72 | $280.00 | $196.91 | $201.00 | $201.00 | 43,310 |
| 2024-01-02 | $234.66 | $298.50 | $234.66 | $255.04 | $255.04 | 23,453 |
| 2023-12-29 | $215.00 | $275.55 | $204.02 | $248.05 | $248.05 | 72,326 |
| 2023-12-28 | $140.00 | $310.40 | $131.98 | $174.00 | $174.00 | 114,372 |
| 2023-12-27 | $110.01 | $135.39 | $110.01 | $123.00 | $123.00 | 43,591 |
| 2023-12-26 | $137.67 | $158.49 | $108.00 | $114.20 | $114.20 | 71,705 |
| 2023-12-22 | $69.44 | $150.00 | $69.44 | $137.03 | $137.03 | 124,669 |
| 2023-12-21 | $80.00 | $81.99 | $63.01 | $70.48 | $70.48 | 100,808 |
| 2023-12-20 | $69.26 | $97.87 | $46.71 | $84.01 | $84.01 | 171,355 |
| 2023-12-19 | $175.00 | $190.00 | $103.74 | $113.88 | $113.88 | 306,107 |
| 2023-12-18 | $29.00 | $509.87 | $11.20 | $101.87 | $101.87 | 727,174 |
| 2023-12-15 | $34.00 | $34.00 | $25.31 | $28.01 | $28.01 | 76,253 |
| 2023-12-14 | $30.13 | $35.56 | $28.50 | $34.00 | $34.00 | 267,754 |
| 2023-12-13 | $29.90 | $31.44 | $29.10 | $30.38 | $30.38 | 142,994 |
| 2023-12-12 | $28.80 | $31.58 | $27.26 | $31.19 | $31.19 | 103,496 |
| 2023-12-11 | $28.10 | $30.48 | $26.26 | $30.19 | $30.19 | 67,625 |
| 2023-12-08 | $28.51 | $30.45 | $27.46 | $27.50 | $27.50 | 36,937 |
| 2023-12-07 | $24.99 | $29.64 | $24.99 | $29.02 | $29.02 | 49,442 |
| 2023-12-06 | $24.24 | $24.93 | $24.04 | $24.90 | $24.90 | 20,678 |
| 2023-12-05 | $25.00 | $25.00 | $22.84 | $24.60 | $24.60 | 19,440 |
| 2023-12-04 | $25.00 | $25.80 | $24.01 | $25.00 | $25.00 | 75,504 |
| 2023-12-01 | $23.90 | $25.00 | $23.88 | $25.00 | $25.00 | 94,500 |
| 2023-11-30 | $23.75 | $24.97 | $23.58 | $24.06 | $24.06 | 68,453 |
| 2023-11-29 | $23.95 | $24.97 | $23.65 | $23.65 | $23.65 | 18,663 |
| 2023-11-28 | $23.47 | $26.99 | $22.34 | $24.40 | $24.40 | 41,267 |
| 2023-11-27 | $23.56 | $25.48 | $22.00 | $23.75 | $23.75 | 51,910 |
| 2023-11-24 | $21.00 | $25.69 | $21.00 | $24.19 | $24.19 | 82,353 |
| 2023-11-22 | $23.06 | $26.30 | $20.07 | $21.96 | $21.96 | 187,160 |
| 2023-11-21 | $16.86 | $24.35 | $16.86 | $22.69 | $22.69 | 154,172 |
| 2023-11-20 | $13.00 | $18.30 | $12.68 | $17.00 | $17.00 | 79,808 |
| 2023-11-17 | $11.01 | $13.35 | $11.01 | $12.62 | $12.62 | 36,919 |
| 2023-11-16 | $9.41 | $12.00 | $9.21 | $10.82 | $10.82 | 35,780 |
| 2023-11-15 | $9.50 | $9.50 | $9.12 | $9.12 | $9.12 | 1,248 |
| 2023-11-14 | $9.68 | $9.68 | $8.94 | $9.27 | $9.27 | 2,476 |
| 2023-11-13 | $9.10 | $9.60 | $8.99 | $9.01 | $9.01 | 7,812 |
| 2023-11-10 | $8.89 | $9.30 | $8.76 | $9.13 | $9.13 | 13,381 |
| 2023-11-09 | $9.04 | $9.25 | $8.61 | $8.92 | $8.92 | 6,653 |
| 2023-11-08 | $8.70 | $9.77 | $8.51 | $9.50 | $9.50 | 75,474 |
| 2023-11-07 | $8.89 | $9.50 | $8.40 | $8.97 | $8.97 | 70,797 |
| 2023-11-06 | $9.03 | $9.86 | $9.03 | $9.10 | $9.10 | 12,527 |
| 2023-11-03 | $8.95 | $9.44 | $8.60 | $9.22 | $9.22 | 32,802 |
| 2023-11-02 | $9.01 | $9.05 | $8.58 | $8.85 | $8.85 | 11,845 |
| 2023-11-01 | $8.63 | $9.20 | $8.60 | $8.89 | $8.89 | 9,188 |
| 2023-10-31 | $9.57 | $9.57 | $8.54 | $8.84 | $8.84 | 23,288 |
| 2023-10-30 | $9.79 | $9.93 | $9.01 | $9.01 | $9.01 | 6,786 |
| 2023-10-27 | $9.30 | $9.97 | $9.30 | $9.41 | $9.41 | 7,291 |
| 2023-10-26 | $9.28 | $9.99 | $9.20 | $9.37 | $9.37 | 31,549 |
| 2023-10-25 | $9.20 | $11.07 | $9.00 | $9.37 | $9.37 | 26,702 |
| 2023-10-24 | $10.46 | $11.10 | $8.03 | $9.44 | $9.44 | 55,514 |
| 2023-10-23 | $11.50 | $12.74 | $10.29 | $10.39 | $10.39 | 62,888 |
| 2023-10-20 | $17.74 | $18.70 | $10.40 | $10.77 | $10.77 | 264,653 |
| 2023-10-19 | $18.41 | $19.39 | $16.75 | $17.61 | $17.61 | 143,501 |
| 2023-10-18 | $18.30 | $20.20 | $18.25 | $18.99 | $18.99 | 63,848 |
| 2023-10-17 | $18.00 | $19.29 | $17.95 | $18.13 | $18.13 | 38,182 |
| 2023-10-16 | $19.20 | $20.00 | $17.75 | $18.22 | $18.22 | 42,158 |
| 2023-10-13 | $18.00 | $20.00 | $17.60 | $18.96 | $18.96 | 121,541 |
| 2023-10-12 | $18.76 | $20.20 | $16.98 | $17.72 | $17.72 | 154,821 |
| 2023-10-11 | $18.00 | $20.50 | $18.00 | $19.10 | $19.10 | 227,164 |
| 2023-10-10 | $16.43 | $18.75 | $16.43 | $18.37 | $18.37 | 28,040 |
| 2023-10-09 | $14.06 | $18.92 | $14.06 | $17.75 | $17.75 | 121,818 |
| 2023-10-06 | $23.02 | $23.02 | $12.00 | $13.77 | $13.77 | 207,553 |
| 2023-10-05 | $27.64 | $29.82 | $22.61 | $23.37 | $23.37 | 224,385 |
| 2023-10-04 | $23.73 | $28.39 | $23.15 | $28.20 | $28.20 | 105,768 |
| 2023-10-03 | $22.89 | $24.44 | $22.30 | $23.15 | $23.15 | 30,826 |
| 2023-10-02 | $23.82 | $24.30 | $21.63 | $23.36 | $23.36 | 93,265 |
| 2023-09-29 | $23.00 | $25.63 | $22.65 | $23.40 | $23.40 | 106,190 |
| 2023-09-28 | $18.80 | $23.97 | $18.80 | $22.45 | $22.45 | 49,148 |
| 2023-09-27 | $16.86 | $19.35 | $16.78 | $19.18 | $19.18 | 44,624 |
| 2023-09-26 | $17.55 | $18.31 | $16.18 | $16.87 | $16.87 | 75,739 |
| 2023-09-25 | $17.95 | $18.69 | $17.80 | $18.28 | $18.28 | 40,277 |
| 2023-09-22 | $15.98 | $19.00 | $15.98 | $18.78 | $18.78 | 121,821 |
| 2023-09-21 | $17.00 | $17.00 | $15.96 | $16.05 | $16.05 | 49,109 |
| 2023-09-20 | $16.87 | $17.30 | $16.64 | $17.01 | $17.01 | 45,714 |
| 2023-09-19 | $14.86 | $17.29 | $14.30 | $16.86 | $16.86 | 182,775 |
| 2023-09-18 | $14.60 | $15.39 | $13.75 | $15.10 | $15.10 | 270,345 |
| 2023-09-15 | $12.60 | $14.88 | $12.55 | $14.88 | $14.88 | 275,005 |
| 2023-09-14 | $11.10 | $16.00 | $11.08 | $13.25 | $13.25 | 385,780 |
| 2023-09-13 | $10.83 | $11.27 | $10.83 | $11.22 | $11.22 | 312,192 |
| 2023-09-12 | $10.73 | $11.28 | $10.42 | $10.97 | $10.97 | 331,483 |
| 2023-09-11 | $10.67 | $11.22 | $10.56 | $10.94 | $10.94 | 311,457 |
| 2023-09-08 | $10.71 | $11.30 | $9.70 | $10.53 | $10.53 | 316,457 |
| 2023-09-07 | $11.89 | $12.16 | $9.84 | $10.60 | $10.60 | 311,932 |
| 2023-09-06 | $13.05 | $13.89 | $11.30 | $11.61 | $11.61 | 333,230 |
| 2023-09-05 | $13.70 | $14.10 | $12.86 | $12.93 | $12.93 | 280,457 |
| 2023-09-01 | $12.38 | $14.18 | $12.38 | $13.99 | $13.99 | 238,446 |
| 2023-08-31 | $13.80 | $14.43 | $11.70 | $13.13 | $13.13 | 300,411 |
| 2023-08-30 | $12.77 | $14.20 | $12.77 | $13.99 | $13.99 | 243,326 |
| 2023-08-29 | $11.76 | $13.32 | $11.35 | $13.28 | $13.28 | 263,001 |
| 2023-08-28 | $11.67 | $11.93 | $10.52 | $11.91 | $11.91 | 275,965 |
| 2023-08-25 | $11.40 | $11.62 | $9.61 | $10.79 | $10.79 | 309,537 |
| 2023-08-24 | $11.11 | $12.09 | $10.50 | $10.89 | $10.89 | 300,307 |
| 2023-08-23 | $13.76 | $14.55 | $10.50 | $11.11 | $11.11 | 389,603 |
| 2023-08-22 | $14.29 | $15.39 | $13.51 | $13.60 | $13.60 | 247,673 |
| 2023-08-21 | $12.51 | $14.98 | $12.24 | $14.29 | $14.29 | 267,832 |
| 2023-08-18 | $11.83 | $13.50 | $11.83 | $12.87 | $12.87 | 177,146 |
| 2023-08-17 | $11.80 | $13.11 | $11.22 | $12.50 | $12.50 | 274,873 |
| 2023-08-16 | $11.62 | $12.05 | $11.11 | $11.43 | $11.43 | 47,374 |
| 2023-08-15 | $10.95 | $11.90 | $10.80 | $11.83 | $11.83 | 276,205 |
| 2023-08-14 | $11.15 | $11.19 | $10.65 | $10.65 | $10.65 | 277,110 |
| 2023-08-11 | $10.10 | $11.53 | $10.09 | $10.65 | $10.65 | 305,923 |
| 2023-08-10 | $10.31 | $10.75 | $9.82 | $10.19 | $10.19 | 313,145 |
| 2023-08-09 | $11.50 | $11.80 | $9.81 | $10.15 | $10.15 | 295,516 |
| 2023-08-08 | $12.48 | $12.97 | $10.56 | $10.68 | $10.68 | 266,524 |
| 2023-08-07 | $12.77 | $13.79 | $11.70 | $12.69 | $12.69 | 285,448 |
| 2023-08-04 | $12.37 | $13.15 | $11.05 | $12.51 | $12.51 | 368,407 |
| 2023-08-03 | $12.72 | $13.15 | $11.33 | $12.60 | $12.60 | 103,138 |
| 2023-08-02 | $12.52 | $13.24 | $12.51 | $13.00 | $13.00 | 93,792 |
| 2023-08-01 | $13.81 | $13.99 | $12.00 | $13.01 | $13.01 | 105,391 |
| 2023-07-31 | $10.79 | $15.74 | $10.67 | $14.23 | $14.23 | 186,677 |
| 2023-07-28 | $10.80 | $10.85 | $10.56 | $10.56 | $10.56 | 90,093 |
| 2023-07-27 | $10.73 | $11.16 | $10.00 | $10.77 | $10.77 | 134,091 |
| 2023-07-26 | $10.93 | $10.94 | $10.70 | $10.70 | $10.70 | 93,745 |
| 2023-07-25 | $10.80 | $10.95 | $10.66 | $10.85 | $10.85 | 93,358 |
| 2023-07-24 | $10.86 | $11.19 | $10.70 | $10.77 | $10.77 | 102,686 |
| 2023-07-21 | $10.80 | $11.12 | $10.60 | $10.75 | $10.75 | 137,334 |
| 2023-07-20 | $10.80 | $10.99 | $10.56 | $10.60 | $10.60 | 51,331 |
| 2023-07-19 | $10.89 | $11.00 | $10.65 | $10.80 | $10.80 | 77,296 |
| 2023-07-18 | $10.80 | $11.18 | $10.75 | $10.81 | $10.81 | 101,468 |
| 2023-07-17 | $10.77 | $11.17 | $10.64 | $10.81 | $10.81 | 89,271 |
| 2023-07-14 | $10.90 | $10.90 | $9.89 | $10.56 | $10.56 | 56,217 |
| 2023-07-13 | $10.93 | $11.15 | $10.85 | $10.93 | $10.93 | 80,634 |
| 2023-07-12 | $10.95 | $11.18 | $10.90 | $11.18 | $11.18 | 104,198 |
| 2023-07-11 | $11.00 | $11.04 | $10.53 | $10.95 | $10.95 | 95,805 |
| 2023-07-10 | $10.81 | $11.31 | $10.81 | $11.12 | $11.12 | 94,971 |
| 2023-07-07 | $10.36 | $11.80 | $10.36 | $11.08 | $11.08 | 109,581 |
| 2023-07-06 | $10.79 | $10.85 | $10.41 | $10.71 | $10.71 | 95,182 |
| 2023-07-05 | $11.00 | $11.11 | $10.06 | $10.87 | $10.87 | 93,431 |
| 2023-07-03 | $11.21 | $11.35 | $10.45 | $10.80 | $10.80 | 93,657 |
| 2023-06-30 | $11.38 | $11.65 | $11.10 | $11.41 | $11.41 | 10,850 |
| 2023-06-29 | $11.45 | $12.20 | $10.85 | $11.89 | $11.89 | 76,190 |
| 2023-06-28 | $11.34 | $11.90 | $11.31 | $11.90 | $11.90 | 9,389 |
| 2023-06-27 | $11.05 | $11.93 | $11.05 | $11.84 | $11.84 | 12,313 |
| 2023-06-26 | $11.44 | $11.97 | $11.09 | $11.40 | $11.40 | 13,447 |
| 2023-06-23 | $11.26 | $11.55 | $10.53 | $10.81 | $10.81 | 57,404 |
| 2023-06-22 | $11.14 | $12.27 | $11.01 | $11.17 | $11.17 | 70,604 |
| 2023-06-21 | $10.39 | $12.87 | $10.36 | $11.14 | $11.14 | 181,117 |
| 2023-06-20 | $9.82 | $12.28 | $9.66 | $10.39 | $10.39 | 101,397 |
| 2023-06-16 | $8.86 | $10.26 | $8.36 | $9.41 | $9.41 | 84,777 |
| 2023-06-15 | $8.79 | $9.18 | $8.52 | $8.80 | $8.80 | 29,204 |
| 2023-06-14 | $8.57 | $9.13 | $8.15 | $8.87 | $8.87 | 89,190 |
| 2023-06-13 | $10.56 | $11.21 | $8.75 | $9.11 | $9.11 | 342,697 |
| 2023-06-12 | $8.53 | $20.80 | $8.52 | $13.20 | $13.20 | 5,690,432 |
| 2023-06-09 | $8.01 | $8.80 | $7.96 | $8.53 | $8.53 | 50,250 |
| 2023-06-08 | $7.70 | $8.47 | $7.70 | $8.24 | $8.24 | 23,054 |
| 2023-06-07 | $7.28 | $8.97 | $7.20 | $8.02 | $8.02 | 95,367 |
| 2023-06-06 | $6.72 | $8.00 | $6.55 | $7.65 | $7.65 | 36,859 |
| 2023-06-05 | $6.55 | $6.74 | $6.14 | $6.72 | $6.72 | 5,759 |
| 2023-06-02 | $6.05 | $6.55 | $6.00 | $6.55 | $6.55 | 12,023 |
| 2023-06-01 | $5.95 | $6.50 | $5.95 | $6.45 | $6.45 | 16,286 |
| 2023-05-31 | $6.09 | $6.36 | $5.47 | $5.72 | $5.72 | 18,170 |
| 2023-05-30 | $5.88 | $6.47 | $5.62 | $5.68 | $5.68 | 12,617 |
| 2023-05-26 | $5.60 | $5.93 | $5.31 | $5.70 | $5.70 | 24,425 |
| 2023-05-25 | $5.40 | $5.85 | $5.35 | $5.50 | $5.50 | 18,138 |
| 2023-05-24 | $5.43 | $7.04 | $5.40 | $5.97 | $5.97 | 76,436 |
| 2023-05-23 | $5.19 | $5.45 | $5.10 | $5.45 | $5.45 | 9,589 |
| 2023-05-22 | $5.30 | $5.39 | $5.01 | $5.37 | $5.37 | 15,128 |
| 2023-05-19 | $5.50 | $5.50 | $4.84 | $5.40 | $5.40 | 14,062 |
| 2023-05-18 | $5.28 | $5.60 | $5.26 | $5.40 | $5.40 | 15,432 |
| 2023-05-17 | $5.40 | $5.61 | $5.28 | $5.56 | $5.56 | 5,934 |
| 2023-05-16 | $5.55 | $5.68 | $5.30 | $5.58 | $5.58 | 9,523 |
| 2023-05-15 | $5.41 | $5.79 | $5.20 | $5.58 | $5.58 | 30,931 |
| 2023-05-12 | $5.55 | $5.70 | $5.35 | $5.57 | $5.57 | 14,309 |
| 2023-05-11 | $5.62 | $6.20 | $5.54 | $5.54 | $5.54 | 53,259 |
| 2023-05-10 | $5.68 | $5.75 | $5.45 | $5.59 | $5.59 | 28,013 |
| 2023-05-09 | $5.35 | $5.83 | $5.25 | $5.70 | $5.70 | 41,829 |
| 2023-05-08 | $5.90 | $5.90 | $5.06 | $5.60 | $5.60 | 63,553 |
| 2023-05-05 | $5.60 | $6.35 | $5.30 | $5.70 | $5.70 | 70,142 |
| 2023-05-04 | $5.10 | $5.78 | $5.05 | $5.60 | $5.60 | 27,468 |
| 2023-05-03 | $5.41 | $5.95 | $5.15 | $5.50 | $5.50 | 44,383 |
| 2023-05-02 | $9.41 | $9.42 | $5.40 | $5.88 | $5.88 | 202,698 |
| 2023-05-01 | $8.00 | $9.75 | $7.60 | $9.60 | $9.60 | 446,727 |
| 2023-04-28 | $7.10 | $7.68 | $7.05 | $7.63 | $7.63 | 4,435 |
| 2023-04-27 | $7.15 | $7.23 | $6.69 | $7.15 | $7.15 | 6,168 |
| 2023-04-26 | $7.30 | $7.59 | $7.10 | $7.38 | $7.38 | 18,251 |
| 2023-04-25 | $7.19 | $7.65 | $7.17 | $7.42 | $7.42 | 1,988 |
| 2023-04-24 | $7.63 | $7.63 | $7.38 | $7.48 | $7.48 | 1,333 |
| 2023-04-21 | $7.56 | $7.56 | $7.31 | $7.32 | $7.32 | 1,022 |
| 2023-04-20 | $6.65 | $8.19 | $6.65 | $7.60 | $7.60 | 14,192 |
| 2023-04-19 | $7.31 | $7.70 | $7.04 | $7.44 | $7.44 | 4,058 |
| 2023-04-18 | $7.75 | $7.80 | $7.00 | $7.60 | $7.60 | 19,333 |
| 2023-04-17 | $7.14 | $7.75 | $7.14 | $7.75 | $7.75 | 51,796 |
| 2023-04-14 | $6.77 | $6.99 | $6.77 | $6.99 | $6.99 | 1,765 |
| 2023-04-13 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 246 |
| 2023-04-12 | $7.04 | $7.31 | $6.77 | $7.00 | $7.00 | 35,495 |
| 2023-04-11 | $7.17 | $7.48 | $6.86 | $7.38 | $7.38 | 144,122 |
| 2023-04-10 | $7.50 | $7.50 | $6.92 | $7.33 | $7.33 | 21,921 |
| 2023-04-06 | $7.26 | $7.66 | $7.00 | $7.35 | $7.35 | 39,515 |
| 2023-04-05 | $7.17 | $7.48 | $6.83 | $7.48 | $7.48 | 43,789 |
| 2023-04-04 | $7.41 | $7.95 | $6.21 | $7.29 | $7.29 | 72,328 |
| 2023-04-03 | $7.46 | $7.77 | $7.38 | $7.50 | $7.50 | 82,232 |
| 2023-03-31 | $7.42 | $7.74 | $7.38 | $7.45 | $7.45 | 18,981 |
| 2023-03-30 | $7.85 | $7.98 | $7.44 | $7.65 | $7.65 | 9,714 |
| 2023-03-29 | $7.80 | $7.93 | $7.40 | $7.93 | $7.93 | 82,345 |
| 2023-03-28 | $8.00 | $10.29 | $7.55 | $7.95 | $7.95 | 320,485 |