Cano Health Inc - Class A (CANO) Exchange: NYSE
Data as of Aug. 22, 2025
$3.21 ($-0.36) -10.08%
Cano Health Inc - Class A - Daily Information
Click for more stock information on Cano Health Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $3.57 |
| Previous Close | $3.21 |
| High | $3.66 |
| Low | $3.20 |
| Adjusted Open | $3.57 |
| Previous Adjusted Close | $3.21 |
| Adjusted High | $3.66 |
| Adjusted Low | $3.20 |
Invest in Cano Health Inc - Class A (CANO)
Key People Cano Health Inc - Class A
| Employee | Position |
|---|---|
| Marlow Hernandez | Chairman, President & Chief Executive Officer |
| Carlos Zuniga | Chief Technology Officer & Senior VP-Operations |
| Brian D. Koppy | Chief Financial Officer |
| Richard B. Aguilar | Chief Clinical Officer |
| David B. Armstrong | Secretary & Chief Compliance Officer |
| John McGoohan | Chief Strategy Officer |
| Elliot S. Cooperstone | Director |
| Christine Cannella | Vice President-Investor Relations |
| Jennifer Fernandez | Chief People Officer |
| Lewis D. Gold | Independent Director |
| Jacqueline Guichelaar | Independent Director |
| Angel Luis Morales | Independent Director |
| Alan M. Muney | Independent Director |
| Kim M. Rivera | Independent Director |
| Barry Stuart Sternlicht | Independent Director |
| Solomon D. Trujillo | Independent Director |
Historical Stock Data for Cano Health Inc - Class A (CANO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | $3.57 | $3.66 | $3.20 | $3.21 | $3.21 | 261,229 |
| 2024-01-11 | $3.85 | $3.88 | $3.52 | $3.57 | $3.57 | 178,005 |
| 2024-01-10 | $3.80 | $3.90 | $3.52 | $3.85 | $3.85 | 186,587 |
| 2024-01-09 | $3.90 | $3.90 | $3.58 | $3.84 | $3.84 | 238,451 |
| 2024-01-08 | $4.04 | $4.04 | $3.65 | $3.87 | $3.87 | 288,134 |
| 2024-01-05 | $3.89 | $4.04 | $3.60 | $3.99 | $3.99 | 201,756 |
| 2024-01-04 | $4.31 | $4.37 | $3.79 | $3.96 | $3.96 | 293,345 |
| 2024-01-03 | $5.31 | $5.31 | $3.65 | $4.13 | $4.13 | 915,629 |
| 2024-01-02 | $5.81 | $6.03 | $5.18 | $5.23 | $5.23 | 305,051 |
| 2023-12-29 | $5.94 | $6.19 | $5.72 | $5.87 | $5.87 | 208,841 |
| 2023-12-28 | $5.69 | $6.35 | $5.58 | $5.82 | $5.82 | 278,538 |
| 2023-12-27 | $5.56 | $5.82 | $5.40 | $5.81 | $5.81 | 199,742 |
| 2023-12-26 | $5.69 | $5.69 | $5.13 | $5.56 | $5.56 | 221,897 |
| 2023-12-22 | $5.90 | $6.07 | $5.31 | $5.54 | $5.54 | 287,449 |
| 2023-12-21 | $6.99 | $7.01 | $5.13 | $5.82 | $5.82 | 879,946 |
| 2023-12-20 | $7.91 | $8.05 | $6.83 | $6.92 | $6.92 | 255,646 |
| 2023-12-19 | $8.06 | $8.19 | $7.68 | $7.89 | $7.89 | 271,902 |
| 2023-12-18 | $8.40 | $8.63 | $7.95 | $8.05 | $8.05 | 72,465 |
| 2023-12-15 | $9.60 | $9.69 | $7.80 | $8.49 | $8.49 | 268,334 |
| 2023-12-14 | $8.42 | $9.56 | $8.40 | $9.31 | $9.31 | 149,508 |
| 2023-12-13 | $8.31 | $8.44 | $7.59 | $8.39 | $8.39 | 168,539 |
| 2023-12-12 | $8.38 | $8.53 | $7.91 | $8.27 | $8.27 | 111,451 |
| 2023-12-11 | $8.51 | $9.10 | $7.11 | $8.36 | $8.36 | 506,278 |
| 2023-12-08 | $9.62 | $10.55 | $8.39 | $8.59 | $8.59 | 461,105 |
| 2023-12-07 | $12.05 | $13.12 | $10.31 | $10.80 | $10.80 | 428,771 |
| 2023-12-06 | $9.76 | $13.33 | $9.73 | $11.71 | $11.71 | 774,362 |
| 2023-12-05 | $8.40 | $9.60 | $8.06 | $9.46 | $9.46 | 132,769 |
| 2023-12-04 | $7.54 | $8.42 | $7.52 | $8.27 | $8.27 | 121,320 |
| 2023-12-01 | $7.16 | $7.62 | $6.78 | $7.53 | $7.53 | 135,752 |
| 2023-11-30 | $7.99 | $7.99 | $7.15 | $7.38 | $7.38 | 124,846 |
| 2023-11-29 | $8.25 | $8.67 | $7.72 | $7.79 | $7.79 | 115,548 |
| 2023-11-28 | $7.72 | $8.26 | $7.55 | $8.16 | $8.16 | 81,697 |
| 2023-11-27 | $7.65 | $8.19 | $7.45 | $7.77 | $7.77 | 104,572 |
| 2023-11-24 | $8.16 | $8.25 | $7.71 | $7.77 | $7.77 | 40,022 |
| 2023-11-22 | $8.57 | $8.77 | $7.85 | $8.05 | $8.05 | 70,638 |
| 2023-11-21 | $7.82 | $8.74 | $7.67 | $8.73 | $8.73 | 179,586 |
| 2023-11-20 | $7.56 | $8.51 | $7.53 | $8.09 | $8.09 | 105,422 |
| 2023-11-17 | $8.08 | $8.63 | $7.24 | $7.63 | $7.63 | 184,051 |
| 2023-11-16 | $8.00 | $8.40 | $7.60 | $8.18 | $8.18 | 83,185 |
| 2023-11-15 | $7.50 | $8.26 | $7.44 | $8.03 | $8.03 | 280,113 |
| 2023-11-14 | $7.39 | $7.88 | $6.63 | $7.52 | $7.52 | 267,113 |
| 2023-11-13 | $5.91 | $7.40 | $5.27 | $7.04 | $7.04 | 647,379 |
| 2023-11-10 | $8.80 | $8.80 | $5.37 | $5.98 | $5.98 | 724,176 |
| 2023-11-09 | $9.01 | $10.33 | $8.20 | $8.22 | $8.22 | 375,484 |
| 2023-11-08 | $10.68 | $11.68 | $8.82 | $8.89 | $8.89 | 678,844 |
| 2023-11-07 | $11.83 | $12.79 | $9.99 | $10.49 | $10.49 | 609,748 |
| 2023-11-06 | $10.18 | $15.90 | $10.05 | $12.07 | $12.07 | 2,882,338 |
| 2023-11-03 | $10.23 | $12.49 | $9.62 | $10.21 | $10.21 | 671,647 |
| 2023-11-02 | $0.15 | $0.16 | $0.11 | $0.11 | $11.20 | 198,298 |
| 2023-11-01 | $0.13 | $0.15 | $0.13 | $0.15 | $14.70 | 56,624 |
| 2023-10-31 | $0.13 | $0.13 | $0.12 | $0.13 | $13.15 | 37,542 |
| 2023-10-30 | $0.13 | $0.13 | $0.12 | $0.12 | $12.41 | 32,326 |
| 2023-10-27 | $0.14 | $0.16 | $0.13 | $0.13 | $13.21 | 45,717 |
| 2023-10-26 | $0.12 | $0.16 | $0.12 | $0.14 | $0.14 | 9,961,764 |
| 2023-10-25 | $0.13 | $0.13 | $0.10 | $0.12 | $0.12 | 10,150,603 |
| 2023-10-24 | $0.16 | $0.16 | $0.12 | $0.12 | $0.12 | 8,828,869 |
| 2023-10-23 | $0.15 | $0.19 | $0.15 | $0.15 | $0.15 | 6,169,344 |
| 2023-10-20 | $0.17 | $0.17 | $0.15 | $0.15 | $0.15 | 4,468,983 |
| 2023-10-19 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 2,546,810 |
| 2023-10-18 | $0.19 | $0.20 | $0.18 | $0.18 | $0.18 | 1,411,758 |
| 2023-10-17 | $0.18 | $0.20 | $0.18 | $0.19 | $0.19 | 1,725,007 |
| 2023-10-16 | $0.18 | $0.19 | $0.18 | $0.19 | $0.19 | 2,261,985 |
| 2023-10-13 | $0.19 | $0.19 | $0.18 | $0.18 | $0.18 | 4,233,458 |
| 2023-10-12 | $0.20 | $0.20 | $0.19 | $0.19 | $0.19 | 4,932,620 |
| 2023-10-11 | $0.22 | $0.22 | $0.20 | $0.21 | $0.21 | 1,715,586 |
| 2023-10-10 | $0.20 | $0.23 | $0.20 | $0.21 | $0.21 | 2,842,800 |
| 2023-10-09 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 2,635,373 |
| 2023-10-06 | $0.23 | $0.24 | $0.19 | $0.21 | $0.21 | 14,316,308 |
| 2023-10-05 | $0.26 | $0.26 | $0.24 | $0.26 | $0.26 | 3,081,721 |
| 2023-10-04 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 4,898,398 |
| 2023-10-03 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 2,891,752 |
| 2023-10-02 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 3,999,476 |
| 2023-09-29 | $0.29 | $0.30 | $0.25 | $0.25 | $0.25 | 3,610,707 |
| 2023-09-28 | $0.27 | $0.28 | $0.26 | $0.28 | $0.28 | 4,460,115 |
| 2023-09-27 | $0.28 | $0.29 | $0.24 | $0.27 | $0.27 | 10,181,564 |
| 2023-09-26 | $0.29 | $0.34 | $0.27 | $0.27 | $0.27 | 18,431,436 |
| 2023-09-25 | $0.23 | $0.31 | $0.23 | $0.27 | $0.27 | 16,043,871 |
| 2023-09-22 | $0.23 | $0.24 | $0.22 | $0.23 | $0.23 | 3,673,393 |
| 2023-09-21 | $0.25 | $0.26 | $0.22 | $0.22 | $0.22 | 9,273,719 |
| 2023-09-20 | $0.28 | $0.28 | $0.24 | $0.25 | $0.25 | 8,841,066 |
| 2023-09-19 | $0.32 | $0.33 | $0.26 | $0.26 | $0.26 | 10,236,607 |
| 2023-09-18 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 7,154,758 |
| 2023-09-15 | $0.35 | $0.36 | $0.32 | $0.34 | $0.34 | 10,322,422 |
| 2023-09-14 | $0.35 | $0.38 | $0.35 | $0.36 | $0.36 | 5,058,323 |
| 2023-09-13 | $0.35 | $0.37 | $0.35 | $0.36 | $0.36 | 4,342,299 |
| 2023-09-12 | $0.34 | $0.36 | $0.33 | $0.36 | $0.36 | 5,288,572 |
| 2023-09-11 | $0.36 | $0.36 | $0.33 | $0.36 | $0.36 | 4,736,650 |
| 2023-09-08 | $0.35 | $0.37 | $0.35 | $0.35 | $0.35 | 5,059,764 |
| 2023-09-07 | $0.34 | $0.38 | $0.34 | $0.36 | $0.36 | 6,637,043 |
| 2023-09-06 | $0.40 | $0.40 | $0.35 | $0.35 | $0.35 | 8,509,268 |
| 2023-09-05 | $0.37 | $0.44 | $0.37 | $0.40 | $0.40 | 20,579,843 |
| 2023-09-01 | $0.31 | $0.40 | $0.31 | $0.36 | $0.36 | 20,524,394 |
| 2023-08-31 | $0.34 | $0.34 | $0.30 | $0.31 | $0.31 | 7,823,329 |
| 2023-08-30 | $0.32 | $0.35 | $0.32 | $0.32 | $0.32 | 9,586,965 |
| 2023-08-29 | $0.29 | $0.34 | $0.28 | $0.31 | $0.31 | 14,502,150 |
| 2023-08-28 | $0.32 | $0.36 | $0.29 | $0.29 | $0.29 | 18,869,178 |
| 2023-08-25 | $0.22 | $0.43 | $0.22 | $0.33 | $0.33 | 123,684,164 |
| 2023-08-24 | $0.25 | $0.26 | $0.22 | $0.23 | $0.23 | 14,563,982 |
| 2023-08-23 | $0.30 | $0.30 | $0.24 | $0.25 | $0.25 | 17,173,582 |
| 2023-08-22 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 11,819,877 |
| 2023-08-21 | $0.39 | $0.40 | $0.30 | $0.31 | $0.31 | 21,437,836 |
| 2023-08-18 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 16,574,229 |
| 2023-08-17 | $0.44 | $0.48 | $0.38 | $0.41 | $0.41 | 15,201,672 |
| 2023-08-16 | $0.45 | $0.55 | $0.43 | $0.43 | $0.43 | 20,447,420 |
| 2023-08-15 | $0.44 | $0.46 | $0.40 | $0.45 | $0.45 | 17,399,895 |
| 2023-08-14 | $0.42 | $0.44 | $0.34 | $0.44 | $0.44 | 36,344,250 |
| 2023-08-11 | $0.78 | $0.80 | $0.38 | $0.41 | $0.41 | 90,684,782 |
| 2023-08-10 | $1.55 | $1.60 | $1.47 | $1.52 | $1.52 | 18,192,512 |
| 2023-08-09 | $1.71 | $1.73 | $1.53 | $1.53 | $1.53 | 5,014,192 |
| 2023-08-08 | $1.70 | $1.74 | $1.60 | $1.72 | $1.72 | 4,792,294 |
| 2023-08-07 | $1.71 | $1.72 | $1.59 | $1.70 | $1.70 | 5,947,306 |
| 2023-08-04 | $1.55 | $1.74 | $1.53 | $1.68 | $1.68 | 7,834,512 |
| 2023-08-03 | $1.40 | $1.54 | $1.39 | $1.54 | $1.54 | 4,676,780 |
| 2023-08-02 | $1.46 | $1.49 | $1.37 | $1.44 | $1.44 | 3,039,015 |
| 2023-08-01 | $1.43 | $1.50 | $1.43 | $1.46 | $1.46 | 1,630,257 |
| 2023-07-31 | $1.38 | $1.48 | $1.37 | $1.47 | $1.47 | 2,563,110 |
| 2023-07-28 | $1.32 | $1.39 | $1.31 | $1.37 | $1.37 | 1,455,295 |
| 2023-07-27 | $1.39 | $1.42 | $1.30 | $1.31 | $1.31 | 2,483,982 |
| 2023-07-26 | $1.32 | $1.42 | $1.31 | $1.39 | $1.39 | 1,655,053 |
| 2023-07-25 | $1.34 | $1.38 | $1.30 | $1.32 | $1.32 | 3,018,811 |
| 2023-07-24 | $1.41 | $1.42 | $1.33 | $1.37 | $1.37 | 1,625,709 |
| 2023-07-21 | $1.51 | $1.55 | $1.38 | $1.39 | $1.39 | 4,446,459 |
| 2023-07-20 | $1.55 | $1.63 | $1.51 | $1.54 | $1.54 | 3,641,663 |
| 2023-07-19 | $1.44 | $1.54 | $1.44 | $1.54 | $1.54 | 3,372,181 |
| 2023-07-18 | $1.47 | $1.52 | $1.43 | $1.45 | $1.45 | 2,822,769 |
| 2023-07-17 | $1.42 | $1.48 | $1.38 | $1.47 | $1.47 | 2,542,741 |
| 2023-07-14 | $1.40 | $1.43 | $1.35 | $1.39 | $1.39 | 1,890,531 |
| 2023-07-13 | $1.40 | $1.43 | $1.38 | $1.40 | $1.40 | 1,078,795 |
| 2023-07-12 | $1.47 | $1.50 | $1.36 | $1.41 | $1.41 | 2,355,588 |
| 2023-07-11 | $1.42 | $1.51 | $1.39 | $1.47 | $1.47 | 3,488,834 |
| 2023-07-10 | $1.30 | $1.47 | $1.29 | $1.44 | $1.44 | 6,521,333 |
| 2023-07-07 | $1.24 | $1.33 | $1.22 | $1.30 | $1.30 | 3,200,040 |
| 2023-07-06 | $1.27 | $1.30 | $1.20 | $1.23 | $1.23 | 2,669,045 |
| 2023-07-05 | $1.30 | $1.33 | $1.27 | $1.28 | $1.28 | 1,916,146 |
| 2023-07-03 | $1.39 | $1.45 | $1.26 | $1.28 | $1.28 | 2,518,044 |
| 2023-06-30 | $1.35 | $1.43 | $1.35 | $1.39 | $1.39 | 4,872,075 |
| 2023-06-29 | $1.25 | $1.35 | $1.25 | $1.34 | $1.34 | 2,845,600 |
| 2023-06-28 | $1.22 | $1.28 | $1.18 | $1.27 | $1.27 | 2,720,576 |
| 2023-06-27 | $1.20 | $1.24 | $1.15 | $1.20 | $1.20 | 3,058,210 |
| 2023-06-26 | $1.34 | $1.35 | $1.20 | $1.20 | $1.20 | 4,967,000 |
| 2023-06-23 | $1.33 | $1.40 | $1.32 | $1.33 | $1.33 | 17,990,210 |
| 2023-06-22 | $1.40 | $1.41 | $1.32 | $1.37 | $1.37 | 4,076,692 |
| 2023-06-21 | $1.39 | $1.43 | $1.36 | $1.41 | $1.41 | 6,257,631 |
| 2023-06-20 | $1.50 | $1.50 | $1.33 | $1.42 | $1.42 | 13,602,370 |
| 2023-06-16 | $1.28 | $1.31 | $1.17 | $1.25 | $1.25 | 8,911,963 |
| 2023-06-15 | $1.16 | $1.30 | $1.12 | $1.30 | $1.30 | 7,351,774 |
| 2023-06-14 | $1.33 | $1.33 | $1.12 | $1.17 | $1.17 | 11,369,526 |
| 2023-06-13 | $1.38 | $1.45 | $1.29 | $1.30 | $1.30 | 4,886,570 |
| 2023-06-12 | $1.39 | $1.47 | $1.38 | $1.38 | $1.38 | 3,214,600 |
| 2023-06-09 | $1.31 | $1.43 | $1.31 | $1.41 | $1.41 | 3,005,049 |
| 2023-06-08 | $1.33 | $1.35 | $1.26 | $1.33 | $1.33 | 3,113,742 |
| 2023-06-07 | $1.41 | $1.44 | $1.30 | $1.33 | $1.33 | 3,674,946 |
| 2023-06-06 | $1.45 | $1.46 | $1.32 | $1.39 | $1.39 | 3,825,104 |
| 2023-06-05 | $1.38 | $1.47 | $1.37 | $1.46 | $1.46 | 1,718,900 |
| 2023-06-02 | $1.38 | $1.42 | $1.33 | $1.42 | $1.42 | 2,265,245 |
| 2023-06-01 | $1.32 | $1.44 | $1.30 | $1.38 | $1.38 | 3,439,195 |
| 2023-05-31 | $1.27 | $1.36 | $1.25 | $1.36 | $1.36 | 3,529,256 |
| 2023-05-30 | $1.27 | $1.28 | $1.21 | $1.26 | $1.26 | 2,414,187 |
| 2023-05-26 | $1.32 | $1.34 | $1.26 | $1.26 | $1.26 | 1,687,823 |
| 2023-05-25 | $1.42 | $1.42 | $1.27 | $1.29 | $1.29 | 3,745,449 |
| 2023-05-24 | $1.39 | $1.45 | $1.36 | $1.44 | $1.44 | 2,698,023 |
| 2023-05-23 | $1.46 | $1.52 | $1.26 | $1.42 | $1.42 | 4,729,595 |
| 2023-05-22 | $1.29 | $1.49 | $1.27 | $1.45 | $1.45 | 7,795,847 |
| 2023-05-19 | $1.34 | $1.36 | $1.28 | $1.28 | $1.28 | 2,740,527 |
| 2023-05-18 | $1.34 | $1.36 | $1.28 | $1.31 | $1.31 | 2,829,082 |
| 2023-05-17 | $1.29 | $1.34 | $1.24 | $1.33 | $1.33 | 2,109,179 |
| 2023-05-16 | $1.28 | $1.36 | $1.27 | $1.28 | $1.28 | 2,005,563 |
| 2023-05-15 | $1.20 | $1.34 | $1.20 | $1.27 | $1.27 | 2,479,804 |
| 2023-05-12 | $1.28 | $1.29 | $1.18 | $1.22 | $1.22 | 2,393,905 |
| 2023-05-11 | $1.32 | $1.41 | $1.26 | $1.28 | $1.28 | 4,409,338 |
| 2023-05-10 | $1.08 | $1.41 | $1.08 | $1.32 | $1.32 | 11,362,994 |
| 2023-05-09 | $1.08 | $1.10 | $1.01 | $1.05 | $1.05 | 2,836,402 |
| 2023-05-08 | $1.11 | $1.15 | $1.08 | $1.12 | $1.12 | 2,252,446 |
| 2023-05-05 | $1.04 | $1.12 | $1.03 | $1.11 | $1.11 | 1,970,728 |
| 2023-05-04 | $1.07 | $1.08 | $0.98 | $1.00 | $1.00 | 2,698,644 |
| 2023-05-03 | $1.02 | $1.11 | $1.00 | $1.06 | $1.06 | 2,178,867 |
| 2023-05-02 | $1.04 | $1.06 | $0.95 | $1.05 | $1.05 | 3,853,027 |
| 2023-05-01 | $1.15 | $1.20 | $1.01 | $1.04 | $1.04 | 5,479,408 |
| 2023-04-28 | $1.12 | $1.17 | $1.10 | $1.16 | $1.16 | 1,476,208 |
| 2023-04-27 | $1.11 | $1.20 | $1.09 | $1.12 | $1.12 | 2,686,516 |
| 2023-04-26 | $1.16 | $1.17 | $1.10 | $1.12 | $1.12 | 1,693,145 |
| 2023-04-25 | $1.15 | $1.17 | $1.11 | $1.13 | $1.13 | 1,918,835 |
| 2023-04-24 | $1.16 | $1.23 | $1.10 | $1.15 | $1.15 | 2,288,173 |
| 2023-04-21 | $1.19 | $1.21 | $1.15 | $1.16 | $1.16 | 1,906,495 |
| 2023-04-20 | $1.27 | $1.27 | $1.19 | $1.20 | $1.20 | 1,414,734 |
| 2023-04-19 | $1.34 | $1.34 | $1.21 | $1.26 | $1.26 | 3,518,918 |
| 2023-04-18 | $1.40 | $1.43 | $1.33 | $1.35 | $1.35 | 2,221,222 |
| 2023-04-17 | $1.34 | $1.50 | $1.31 | $1.41 | $1.41 | 5,071,679 |
| 2023-04-14 | $1.41 | $1.43 | $1.29 | $1.32 | $1.32 | 2,828,714 |
| 2023-04-13 | $1.37 | $1.41 | $1.32 | $1.41 | $1.41 | 2,009,631 |
| 2023-04-12 | $1.49 | $1.49 | $1.35 | $1.37 | $1.37 | 3,798,099 |
| 2023-04-11 | $1.39 | $1.50 | $1.39 | $1.50 | $1.50 | 3,931,671 |
| 2023-04-10 | $1.25 | $1.42 | $1.18 | $1.40 | $1.40 | 5,473,957 |
| 2023-04-06 | $1.29 | $1.31 | $1.23 | $1.25 | $1.25 | 4,700,247 |
| 2023-04-05 | $1.34 | $1.35 | $1.29 | $1.31 | $1.31 | 4,222,471 |
| 2023-04-04 | $1.27 | $1.39 | $1.19 | $1.35 | $1.35 | 11,645,027 |
| 2023-04-03 | $1.10 | $1.36 | $1.01 | $1.34 | $1.34 | 34,690,026 |
| 2023-03-31 | $0.92 | $0.94 | $0.76 | $0.91 | $0.91 | 24,780,894 |
| 2023-03-30 | $1.12 | $1.15 | $1.11 | $1.13 | $1.13 | 2,075,521 |
| 2023-03-29 | $1.15 | $1.16 | $1.09 | $1.13 | $1.13 | 3,115,360 |
| 2023-03-28 | $1.12 | $1.18 | $1.09 | $1.12 | $1.12 | 3,759,527 |
| 2023-03-27 | $1.10 | $1.13 | $1.05 | $1.11 | $1.11 | 2,983,449 |
| 2023-03-24 | $1.09 | $1.14 | $1.06 | $1.10 | $1.10 | 2,967,498 |
| 2023-03-23 | $1.12 | $1.13 | $1.05 | $1.10 | $1.10 | 2,929,835 |
| 2023-03-22 | $1.13 | $1.14 | $1.09 | $1.09 | $1.09 | 2,681,701 |
| 2023-03-21 | $1.03 | $1.15 | $1.00 | $1.14 | $1.14 | 4,968,334 |
| 2023-03-20 | $1.08 | $1.09 | $0.98 | $1.00 | $1.00 | 7,410,719 |
| 2023-03-17 | $1.13 | $1.19 | $1.08 | $1.09 | $1.09 | 6,071,922 |
| 2023-03-16 | $1.15 | $1.20 | $1.10 | $1.16 | $1.16 | 7,090,177 |
| 2023-03-15 | $1.16 | $1.21 | $1.12 | $1.20 | $1.20 | 7,107,109 |
| 2023-03-14 | $1.27 | $1.30 | $1.16 | $1.18 | $1.18 | 7,956,345 |
| 2023-03-13 | $1.35 | $1.36 | $1.25 | $1.26 | $1.26 | 6,061,703 |
| 2023-03-10 | $1.41 | $1.41 | $1.26 | $1.33 | $1.33 | 6,432,122 |
| 2023-03-09 | $1.51 | $1.54 | $1.39 | $1.41 | $1.41 | 4,911,095 |
| 2023-03-08 | $1.61 | $1.67 | $1.48 | $1.51 | $1.51 | 5,649,801 |
| 2023-03-07 | $1.46 | $1.68 | $1.46 | $1.65 | $1.65 | 8,718,868 |
| 2023-03-06 | $1.39 | $1.52 | $1.33 | $1.49 | $1.49 | 6,619,084 |
| 2023-03-03 | $1.35 | $1.42 | $1.33 | $1.39 | $1.39 | 5,088,016 |
| 2023-03-02 | $1.18 | $1.39 | $1.04 | $1.32 | $1.32 | 25,069,408 |
| 2023-03-01 | $1.66 | $1.70 | $1.53 | $1.57 | $1.57 | 21,043,775 |
| 2023-02-28 | $1.62 | $1.76 | $1.60 | $1.65 | $1.65 | 17,466,243 |
| 2023-02-27 | $1.55 | $1.60 | $1.50 | $1.60 | $1.60 | 4,659,865 |
| 2023-02-24 | $1.56 | $1.57 | $1.48 | $1.56 | $1.56 | 3,844,590 |
| 2023-02-23 | $1.52 | $1.59 | $1.47 | $1.58 | $1.58 | 2,976,882 |
| 2023-02-22 | $1.55 | $1.58 | $1.45 | $1.53 | $1.53 | 5,256,950 |
| 2023-02-21 | $1.68 | $1.71 | $1.53 | $1.55 | $1.55 | 4,726,930 |
| 2023-02-17 | $1.67 | $1.72 | $1.63 | $1.68 | $1.68 | 4,524,872 |
| 2023-02-16 | $1.66 | $1.77 | $1.65 | $1.67 | $1.67 | 5,941,682 |
| 2023-02-15 | $1.53 | $1.72 | $1.47 | $1.71 | $1.71 | 6,967,634 |
| 2023-02-14 | $1.50 | $1.56 | $1.43 | $1.55 | $1.55 | 10,915,216 |
| 2023-02-13 | $1.56 | $1.61 | $1.48 | $1.53 | $1.53 | 5,718,352 |
| 2023-02-10 | $1.57 | $1.63 | $1.49 | $1.59 | $1.59 | 4,574,389 |
| 2023-02-09 | $1.79 | $1.79 | $1.52 | $1.55 | $1.55 | 9,220,356 |
| 2023-02-08 | $1.78 | $1.90 | $1.68 | $1.78 | $1.78 | 13,948,018 |
| 2023-02-07 | $1.84 | $1.84 | $1.55 | $1.72 | $1.72 | 29,063,455 |
| 2023-02-06 | $1.51 | $1.60 | $1.49 | $1.58 | $1.58 | 8,929,246 |
| 2023-02-03 | $1.37 | $1.53 | $1.35 | $1.49 | $1.49 | 7,568,086 |
| 2023-02-02 | $1.40 | $1.43 | $1.35 | $1.37 | $1.37 | 6,349,750 |
| 2023-02-01 | $1.36 | $1.39 | $1.28 | $1.39 | $1.39 | 4,177,362 |
| 2023-01-31 | $1.32 | $1.38 | $1.32 | $1.38 | $1.38 | 3,169,422 |
| 2023-01-30 | $1.29 | $1.36 | $1.26 | $1.33 | $1.33 | 4,432,338 |
| 2023-01-27 | $1.25 | $1.30 | $1.22 | $1.26 | $1.26 | 3,948,649 |
| 2023-01-26 | $1.23 | $1.28 | $1.21 | $1.24 | $1.24 | 3,827,937 |
| 2023-01-25 | $1.19 | $1.25 | $1.15 | $1.23 | $1.23 | 3,690,970 |
| 2023-01-24 | $1.36 | $1.40 | $1.13 | $1.18 | $1.18 | 17,984,217 |
| 2023-01-23 | $1.37 | $1.42 | $1.32 | $1.34 | $1.34 | 5,471,363 |
| 2023-01-20 | $1.39 | $1.46 | $1.34 | $1.38 | $1.38 | 8,350,261 |
| 2023-01-19 | $1.32 | $1.41 | $1.29 | $1.34 | $1.34 | 5,325,292 |
| 2023-01-18 | $1.47 | $1.48 | $1.35 | $1.35 | $1.35 | 8,596,632 |
| 2023-01-17 | $1.46 | $1.50 | $1.40 | $1.46 | $1.46 | 9,015,997 |
| 2023-01-13 | $1.37 | $1.51 | $1.33 | $1.48 | $1.48 | 9,437,109 |
| 2023-01-12 | $1.30 | $1.41 | $1.25 | $1.39 | $1.39 | 13,746,055 |
| 2023-01-11 | $1.41 | $1.44 | $1.27 | $1.28 | $1.28 | 30,506,181 |
| 2023-01-10 | $1.27 | $1.45 | $1.20 | $1.42 | $1.42 | 16,042,618 |
| 2023-01-09 | $1.11 | $1.23 | $1.06 | $1.20 | $1.20 | 9,883,814 |
| 2023-01-06 | $1.05 | $1.12 | $1.05 | $1.06 | $1.06 | 5,238,658 |
| 2023-01-05 | $1.09 | $1.12 | $1.04 | $1.10 | $1.10 | 5,577,055 |
| 2023-01-04 | $1.13 | $1.18 | $1.06 | $1.16 | $1.16 | 9,265,696 |
| 2023-01-03 | $1.39 | $1.39 | $1.07 | $1.12 | $1.12 | 11,544,892 |
| 2022-12-30 | $1.21 | $1.39 | $1.17 | $1.37 | $1.37 | 8,049,976 |
| 2022-12-29 | $1.07 | $1.26 | $1.07 | $1.23 | $1.23 | 7,090,924 |
| 2022-12-28 | $1.04 | $1.13 | $1.01 | $1.07 | $1.07 | 4,700,147 |
| 2022-12-27 | $1.07 | $1.08 | $0.98 | $1.02 | $1.02 | 7,309,680 |
| 2022-12-23 | $1.08 | $1.10 | $1.06 | $1.07 | $1.07 | 3,956,113 |
| 2022-12-22 | $1.18 | $1.20 | $1.05 | $1.09 | $1.09 | 12,353,579 |
| 2022-12-21 | $1.18 | $1.23 | $1.15 | $1.19 | $1.19 | 5,350,308 |
| 2022-12-20 | $1.15 | $1.21 | $1.10 | $1.15 | $1.15 | 6,448,898 |
| 2022-12-19 | $1.26 | $1.32 | $1.12 | $1.17 | $1.17 | 7,679,344 |
| 2022-12-16 | $1.15 | $1.24 | $1.05 | $1.21 | $1.21 | 11,291,054 |
| 2022-12-15 | $1.20 | $1.21 | $1.13 | $1.15 | $1.15 | 5,225,467 |
| 2022-12-14 | $1.30 | $1.31 | $1.15 | $1.23 | $1.23 | 8,631,191 |
| 2022-12-13 | $1.46 | $1.46 | $1.27 | $1.28 | $1.28 | 7,764,833 |
| 2022-12-12 | $1.48 | $1.50 | $1.38 | $1.41 | $1.41 | 5,480,369 |
| 2022-12-09 | $1.38 | $1.48 | $1.33 | $1.43 | $1.43 | 8,437,577 |
| 2022-12-08 | $1.37 | $1.46 | $1.30 | $1.36 | $1.36 | 28,752,824 |
| 2022-12-07 | $1.71 | $1.78 | $1.66 | $1.71 | $1.71 | 4,790,989 |
| 2022-12-06 | $2.11 | $2.11 | $1.75 | $1.76 | $1.76 | 10,529,250 |
| 2022-12-05 | $2.01 | $2.26 | $2.00 | $2.09 | $2.09 | 10,301,943 |
| 2022-12-02 | $2.02 | $2.15 | $1.96 | $2.02 | $2.02 | 9,517,188 |
| 2022-12-01 | $1.95 | $2.10 | $1.90 | $2.05 | $2.05 | 17,369,960 |
| 2022-11-30 | $1.76 | $1.91 | $1.71 | $1.90 | $1.90 | 12,456,166 |
| 2022-11-29 | $1.73 | $1.77 | $1.63 | $1.71 | $1.71 | 19,730,365 |
| 2022-11-28 | $1.71 | $1.88 | $1.64 | $1.69 | $1.69 | 17,026,285 |
| 2022-11-25 | $1.53 | $1.72 | $1.53 | $1.71 | $1.71 | 9,275,772 |
| 2022-11-23 | $1.52 | $1.59 | $1.50 | $1.52 | $1.52 | 14,214,751 |
| 2022-11-22 | $1.56 | $1.57 | $1.48 | $1.50 | $1.50 | 10,884,973 |
| 2022-11-21 | $1.69 | $1.69 | $1.50 | $1.54 | $1.54 | 14,538,111 |
| 2022-11-18 | $1.86 | $1.86 | $1.64 | $1.65 | $1.65 | 15,169,103 |
| 2022-11-17 | $1.90 | $1.95 | $1.79 | $1.84 | $1.84 | 9,925,007 |
| 2022-11-16 | $2.11 | $2.11 | $1.84 | $1.88 | $1.88 | 15,167,982 |
| 2022-11-15 | $2.31 | $2.35 | $2.06 | $2.10 | $2.10 | 26,670,223 |
| 2022-11-14 | $2.40 | $2.52 | $2.26 | $2.28 | $2.28 | 20,288,646 |
| 2022-11-11 | $2.21 | $2.49 | $2.20 | $2.34 | $2.34 | 19,845,209 |
| 2022-11-10 | $2.35 | $2.53 | $2.05 | $2.18 | $2.18 | 30,357,100 |
| 2022-11-09 | $3.50 | $3.50 | $3.30 | $3.34 | $3.34 | 9,396,595 |
| 2022-11-08 | $3.75 | $3.78 | $3.35 | $3.51 | $3.51 | 9,106,059 |
| 2022-11-07 | $3.49 | $3.75 | $3.33 | $3.74 | $3.74 | 9,572,599 |
| 2022-11-04 | $3.44 | $3.48 | $3.30 | $3.43 | $3.43 | 7,314,126 |
| 2022-11-03 | $3.59 | $3.62 | $3.39 | $3.49 | $3.49 | 8,795,303 |
| 2022-11-02 | $3.37 | $3.94 | $3.35 | $3.60 | $3.60 | 19,039,703 |
| 2022-11-01 | $3.64 | $3.73 | $3.30 | $3.33 | $3.33 | 19,701,460 |
| 2022-10-31 | $3.72 | $3.75 | $3.55 | $3.58 | $3.58 | 8,429,704 |
| 2022-10-28 | $3.72 | $3.79 | $3.55 | $3.77 | $3.77 | 4,940,470 |
| 2022-10-27 | $3.75 | $3.79 | $3.46 | $3.64 | $3.64 | 13,332,429 |
| 2022-10-26 | $4.02 | $4.28 | $3.78 | $3.82 | $3.82 | 20,688,363 |
| 2022-10-25 | $4.16 | $4.38 | $4.15 | $4.17 | $4.17 | 6,938,882 |
| 2022-10-24 | $4.25 | $4.25 | $4.01 | $4.20 | $4.20 | 8,644,325 |
| 2022-10-21 | $4.56 | $4.56 | $4.00 | $4.29 | $4.29 | 19,519,400 |
| 2022-10-20 | $4.55 | $4.77 | $4.48 | $4.50 | $4.50 | 11,540,245 |
| 2022-10-19 | $4.45 | $4.79 | $4.27 | $4.50 | $4.50 | 21,285,763 |
| 2022-10-18 | $4.83 | $5.05 | $4.35 | $4.39 | $4.39 | 25,605,973 |
| 2022-10-17 | $8.22 | $8.31 | $4.61 | $4.73 | $4.73 | 75,979,306 |
| 2022-10-14 | $8.81 | $8.82 | $8.23 | $8.23 | $8.23 | 4,042,301 |
| 2022-10-13 | $8.40 | $8.72 | $8.38 | $8.62 | $8.62 | 3,848,627 |
| 2022-10-12 | $8.63 | $8.81 | $8.28 | $8.64 | $8.64 | 4,021,049 |
| 2022-10-11 | $8.80 | $8.89 | $8.40 | $8.58 | $8.58 | 5,544,704 |
| 2022-10-10 | $9.53 | $9.60 | $8.36 | $8.93 | $8.93 | 11,141,268 |
| 2022-10-07 | $8.74 | $9.75 | $8.64 | $9.64 | $9.64 | 17,649,681 |
| 2022-10-06 | $8.96 | $8.96 | $8.62 | $8.84 | $8.84 | 4,648,046 |
| 2022-10-05 | $8.86 | $9.07 | $8.73 | $8.93 | $8.93 | 4,751,703 |
| 2022-10-04 | $8.94 | $9.18 | $8.70 | $8.97 | $8.97 | 4,241,280 |
| 2022-10-03 | $8.75 | $8.99 | $8.47 | $8.96 | $8.96 | 5,718,513 |
| 2022-09-30 | $8.75 | $9.07 | $8.62 | $8.67 | $8.67 | 4,541,075 |
| 2022-09-29 | $8.73 | $8.84 | $8.36 | $8.67 | $8.67 | 8,763,038 |
| 2022-09-28 | $8.77 | $9.00 | $8.53 | $8.84 | $8.84 | 6,219,752 |
| 2022-09-27 | $8.87 | $9.00 | $8.50 | $8.69 | $8.69 | 5,805,554 |
| 2022-09-26 | $8.89 | $9.05 | $8.46 | $8.74 | $8.74 | 7,135,651 |
| 2022-09-23 | $8.79 | $9.20 | $8.21 | $8.87 | $8.87 | 33,417,959 |
| 2022-09-22 | $6.26 | $9.54 | $5.76 | $8.34 | $8.34 | 23,409,278 |
| 2022-09-21 | $6.25 | $6.56 | $6.22 | $6.31 | $6.31 | 1,442,386 |
| 2022-09-20 | $6.47 | $6.62 | $6.27 | $6.35 | $6.35 | 2,414,941 |
| 2022-09-19 | $6.54 | $6.63 | $6.24 | $6.54 | $6.54 | 2,459,628 |
| 2022-09-16 | $6.86 | $6.86 | $6.54 | $6.64 | $6.64 | 4,605,045 |
| 2022-09-15 | $6.98 | $7.52 | $6.92 | $7.01 | $7.01 | 3,433,030 |
| 2022-09-14 | $6.37 | $7.07 | $6.11 | $7.02 | $7.02 | 4,465,662 |
| 2022-09-13 | $6.43 | $6.69 | $6.39 | $6.40 | $6.40 | 2,211,204 |
| 2022-09-12 | $6.83 | $6.97 | $6.58 | $6.67 | $6.67 | 2,516,782 |
| 2022-09-09 | $6.65 | $6.84 | $6.56 | $6.83 | $6.83 | 2,467,141 |
| 2022-09-08 | $5.94 | $6.57 | $5.85 | $6.56 | $6.56 | 2,358,610 |
| 2022-09-07 | $5.78 | $6.00 | $5.75 | $6.00 | $6.00 | 1,957,454 |
| 2022-09-06 | $6.10 | $6.13 | $5.83 | $5.88 | $5.88 | 3,964,210 |
| 2022-09-02 | $6.17 | $6.22 | $5.93 | $6.07 | $6.07 | 1,034,717 |
| 2022-09-01 | $6.10 | $6.18 | $5.76 | $6.11 | $6.11 | 5,326,640 |
| 2022-08-31 | $6.62 | $6.69 | $6.17 | $6.17 | $6.17 | 1,866,260 |
| 2022-08-30 | $6.77 | $6.90 | $6.45 | $6.52 | $6.52 | 3,098,739 |
| 2022-08-29 | $6.60 | $6.77 | $6.57 | $6.74 | $6.74 | 2,754,126 |
| 2022-08-26 | $7.08 | $7.10 | $6.64 | $6.74 | $6.74 | 3,924,861 |
| 2022-08-25 | $7.05 | $7.14 | $6.76 | $7.14 | $7.14 | 6,366,929 |
| 2022-08-24 | $6.05 | $7.16 | $5.93 | $7.00 | $7.00 | 10,689,900 |
| 2022-08-23 | $5.69 | $6.20 | $5.54 | $6.04 | $6.04 | 6,438,060 |
| 2022-08-22 | $4.95 | $5.76 | $4.95 | $5.55 | $5.55 | 8,854,345 |
| 2022-08-19 | $4.95 | $5.07 | $4.82 | $4.82 | $4.82 | 2,247,810 |
| 2022-08-18 | $5.14 | $5.16 | $4.92 | $4.99 | $4.99 | 2,653,696 |
| 2022-08-17 | $4.67 | $5.29 | $4.55 | $5.21 | $5.21 | 8,873,938 |
| 2022-08-16 | $4.85 | $4.87 | $4.56 | $4.69 | $4.69 | 4,274,384 |
| 2022-08-15 | $5.02 | $5.14 | $4.62 | $4.80 | $4.80 | 5,834,248 |
| 2022-08-12 | $4.90 | $5.18 | $4.83 | $5.12 | $5.12 | 2,729,502 |
| 2022-08-11 | $4.78 | $5.10 | $4.70 | $4.93 | $4.93 | 5,132,451 |
| 2022-08-10 | $5.03 | $5.03 | $4.50 | $4.74 | $4.74 | 10,071,384 |
| 2022-08-09 | $6.00 | $6.02 | $5.37 | $5.46 | $5.46 | 5,223,513 |
| 2022-08-08 | $6.23 | $6.50 | $6.05 | $6.06 | $6.06 | 4,260,183 |
| 2022-08-05 | $6.08 | $6.15 | $5.85 | $6.14 | $6.14 | 2,664,779 |
| 2022-08-04 | $6.52 | $6.56 | $6.11 | $6.11 | $6.11 | 1,764,351 |
| 2022-08-03 | $6.48 | $6.68 | $6.45 | $6.52 | $6.52 | 2,315,177 |
| 2022-08-02 | $6.07 | $6.43 | $6.04 | $6.42 | $6.42 | 1,435,438 |
| 2022-08-01 | $6.00 | $6.19 | $5.92 | $6.14 | $6.14 | 1,371,660 |
| 2022-07-29 | $6.40 | $6.40 | $6.08 | $6.09 | $6.09 | 2,180,276 |
| 2022-07-28 | $6.21 | $6.37 | $6.06 | $6.35 | $6.35 | 1,105,967 |
| 2022-07-27 | $6.29 | $6.33 | $6.10 | $6.24 | $6.24 | 1,128,140 |
| 2022-07-26 | $6.32 | $6.41 | $6.08 | $6.23 | $6.23 | 1,701,333 |
| 2022-07-25 | $6.54 | $6.54 | $6.09 | $6.35 | $6.35 | 2,163,488 |
| 2022-07-22 | $6.54 | $6.58 | $6.28 | $6.53 | $6.53 | 3,704,628 |
| 2022-07-21 | $6.10 | $6.72 | $6.08 | $6.50 | $6.50 | 9,160,902 |
| 2022-07-20 | $5.90 | $6.02 | $5.69 | $5.71 | $5.71 | 1,891,225 |
| 2022-07-19 | $5.64 | $5.98 | $5.58 | $5.86 | $5.86 | 2,261,928 |
| 2022-07-18 | $5.75 | $5.84 | $5.54 | $5.55 | $5.55 | 1,588,915 |
| 2022-07-15 | $5.49 | $5.66 | $5.24 | $5.66 | $5.66 | 1,725,909 |
| 2022-07-14 | $5.16 | $5.40 | $5.10 | $5.35 | $5.35 | 1,065,029 |
| 2022-07-13 | $5.28 | $5.44 | $5.21 | $5.24 | $5.24 | 1,260,362 |
| 2022-07-12 | $5.49 | $5.55 | $5.18 | $5.43 | $5.43 | 2,583,516 |
| 2022-07-11 | $5.91 | $6.02 | $5.54 | $5.59 | $5.59 | 2,293,948 |
| 2022-07-08 | $6.08 | $6.22 | $5.87 | $6.06 | $6.06 | 4,150,242 |
| 2022-07-07 | $5.59 | $6.23 | $5.55 | $6.13 | $6.13 | 5,356,284 |
| 2022-07-06 | $4.85 | $6.09 | $4.85 | $5.63 | $5.63 | 15,828,726 |
| 2022-07-05 | $4.50 | $4.92 | $4.44 | $4.81 | $4.81 | 3,155,093 |
| 2022-07-01 | $4.33 | $4.64 | $4.26 | $4.60 | $4.60 | 2,334,330 |
| 2022-06-30 | $4.43 | $4.49 | $4.31 | $4.38 | $4.38 | 2,443,554 |
| 2022-06-29 | $4.72 | $4.74 | $4.48 | $4.51 | $4.51 | 1,652,265 |
| 2022-06-28 | $4.81 | $4.94 | $4.67 | $4.68 | $4.68 | 3,210,860 |
| 2022-06-27 | $5.19 | $5.26 | $4.79 | $4.83 | $4.83 | 3,508,234 |
| 2022-06-24 | $5.04 | $5.62 | $4.91 | $5.25 | $5.25 | 24,504,984 |
| 2022-06-23 | $4.70 | $4.87 | $4.45 | $4.81 | $4.81 | 4,811,501 |
| 2022-06-22 | $4.70 | $4.86 | $4.63 | $4.65 | $4.65 | 5,095,381 |
| 2022-06-21 | $4.93 | $5.19 | $4.83 | $4.84 | $4.84 | 2,405,038 |
| 2022-06-17 | $4.70 | $5.00 | $4.67 | $4.85 | $4.85 | 3,678,666 |
| 2022-06-16 | $4.68 | $4.80 | $4.46 | $4.64 | $4.64 | 3,628,938 |
| 2022-06-15 | $4.52 | $4.96 | $4.48 | $4.83 | $4.83 | 4,742,743 |
| 2022-06-14 | $4.72 | $4.95 | $4.60 | $4.82 | $4.82 | 2,141,902 |
| 2022-06-13 | $4.95 | $5.06 | $4.64 | $4.75 | $4.75 | 3,997,712 |
| 2022-06-10 | $5.00 | $5.22 | $4.96 | $5.20 | $5.20 | 3,064,935 |
| 2022-06-09 | $5.43 | $5.46 | $5.03 | $5.10 | $5.10 | 3,337,512 |
| 2022-06-08 | $5.31 | $5.58 | $5.22 | $5.52 | $5.52 | 2,828,390 |
| 2022-06-07 | $5.13 | $5.74 | $5.11 | $5.31 | $5.31 | 4,949,054 |
| 2022-06-06 | $5.62 | $5.74 | $5.32 | $5.37 | $5.37 | 2,527,608 |
| 2022-06-03 | $5.46 | $5.66 | $5.38 | $5.46 | $5.46 | 2,205,077 |
| 2022-06-02 | $4.99 | $5.61 | $4.97 | $5.58 | $5.58 | 4,591,538 |
| 2022-06-01 | $5.20 | $5.38 | $4.99 | $5.00 | $5.00 | 4,493,440 |
| 2022-05-31 | $5.49 | $5.61 | $5.15 | $5.15 | $5.15 | 2,883,174 |
| 2022-05-27 | $5.52 | $5.72 | $5.38 | $5.49 | $5.49 | 2,504,222 |
| 2022-05-26 | $5.73 | $5.92 | $5.52 | $5.52 | $5.52 | 2,815,875 |
| 2022-05-25 | $5.78 | $5.91 | $5.47 | $5.72 | $5.72 | 2,627,655 |
| 2022-05-24 | $6.00 | $6.12 | $5.70 | $5.82 | $5.82 | 2,829,442 |
| 2022-05-23 | $6.13 | $6.19 | $5.78 | $6.03 | $6.03 | 2,242,602 |
| 2022-05-20 | $5.84 | $6.03 | $5.71 | $6.02 | $6.02 | 2,142,986 |
| 2022-05-19 | $5.59 | $5.88 | $5.59 | $5.78 | $5.78 | 2,055,293 |
| 2022-05-18 | $5.46 | $5.74 | $5.46 | $5.58 | $5.58 | 3,457,227 |
| 2022-05-17 | $5.29 | $5.63 | $5.29 | $5.61 | $5.61 | 2,745,239 |
| 2022-05-16 | $5.09 | $5.28 | $4.97 | $5.20 | $5.20 | 2,432,725 |
| 2022-05-13 | $4.59 | $5.15 | $4.53 | $5.15 | $5.15 | 3,466,678 |
| 2022-05-12 | $4.08 | $4.50 | $3.96 | $4.47 | $4.47 | 4,542,806 |
| 2022-05-11 | $4.02 | $4.44 | $4.00 | $4.16 | $4.16 | 4,469,149 |
| 2022-05-10 | $4.57 | $4.74 | $3.81 | $4.14 | $4.14 | 6,526,694 |
| 2022-05-09 | $4.76 | $4.93 | $4.16 | $4.38 | $4.38 | 4,448,481 |
| 2022-05-06 | $5.24 | $5.32 | $4.77 | $4.81 | $4.81 | 4,542,277 |
| 2022-05-05 | $5.43 | $5.56 | $5.25 | $5.36 | $5.36 | 2,000,634 |
| 2022-05-04 | $5.42 | $5.58 | $5.08 | $5.57 | $5.57 | 4,290,788 |
| 2022-05-03 | $5.70 | $5.76 | $5.24 | $5.36 | $5.36 | 3,302,976 |
| 2022-05-02 | $5.36 | $5.61 | $5.23 | $5.54 | $5.54 | 2,435,116 |
| 2022-04-29 | $5.50 | $5.66 | $5.28 | $5.30 | $5.30 | 2,554,922 |
| 2022-04-28 | $5.52 | $5.56 | $5.05 | $5.56 | $5.56 | 2,150,748 |
| 2022-04-27 | $5.42 | $5.62 | $5.28 | $5.42 | $5.42 | 2,001,621 |
| 2022-04-26 | $5.38 | $5.55 | $5.17 | $5.48 | $5.48 | 3,142,085 |
| 2022-04-25 | $4.96 | $5.45 | $4.96 | $5.40 | $5.40 | 1,987,024 |
| 2022-04-22 | $5.05 | $5.21 | $4.94 | $5.04 | $5.04 | 2,143,305 |
| 2022-04-21 | $5.24 | $5.46 | $5.08 | $5.10 | $5.10 | 3,154,631 |
| 2022-04-20 | $5.09 | $5.50 | $5.06 | $5.25 | $5.25 | 5,061,382 |
| 2022-04-19 | $4.71 | $4.94 | $4.63 | $4.84 | $4.84 | 1,771,890 |
| 2022-04-18 | $5.06 | $5.09 | $4.67 | $4.75 | $4.75 | 1,963,299 |
| 2022-04-14 | $5.16 | $5.30 | $5.01 | $5.07 | $5.07 | 1,901,035 |
| 2022-04-13 | $5.04 | $5.28 | $4.90 | $5.22 | $5.22 | 2,150,264 |
| 2022-04-12 | $5.04 | $5.29 | $4.93 | $4.98 | $4.98 | 2,449,750 |
| 2022-04-11 | $5.04 | $5.14 | $4.82 | $4.95 | $4.95 | 2,964,291 |
| 2022-04-08 | $5.37 | $5.38 | $5.09 | $5.11 | $5.11 | 3,041,563 |
| 2022-04-07 | $5.50 | $5.59 | $5.32 | $5.44 | $5.44 | 4,043,242 |
| 2022-04-06 | $5.88 | $5.96 | $5.38 | $5.59 | $5.59 | 5,731,387 |
| 2022-04-05 | $6.63 | $6.66 | $6.23 | $6.29 | $6.29 | 1,413,281 |
| 2022-04-04 | $6.60 | $6.78 | $6.55 | $6.62 | $6.62 | 1,378,306 |
| 2022-04-01 | $6.38 | $6.92 | $6.35 | $6.67 | $6.67 | 2,873,998 |
| 2022-03-31 | $6.65 | $6.67 | $6.22 | $6.35 | $6.35 | 2,703,412 |
| 2022-03-30 | $6.80 | $6.87 | $6.61 | $6.65 | $6.65 | 1,367,382 |
| 2022-03-29 | $6.56 | $6.87 | $6.37 | $6.86 | $6.86 | 3,164,569 |
| 2022-03-28 | $6.47 | $6.68 | $6.29 | $6.46 | $6.46 | 1,450,275 |
| 2022-03-25 | $6.71 | $6.71 | $6.28 | $6.50 | $6.50 | 1,930,322 |
| 2022-03-24 | $6.68 | $6.75 | $6.41 | $6.71 | $6.71 | 1,386,781 |
| 2022-03-23 | $6.99 | $7.10 | $6.56 | $6.61 | $6.61 | 2,687,198 |
| 2022-03-22 | $7.07 | $7.25 | $6.89 | $7.15 | $7.15 | 3,797,545 |
| 2022-03-21 | $6.90 | $7.00 | $6.63 | $6.70 | $6.70 | 1,983,074 |
| 2022-03-18 | $6.80 | $7.13 | $6.62 | $6.99 | $6.99 | 3,440,956 |
| 2022-03-17 | $6.31 | $7.03 | $6.23 | $6.89 | $6.89 | 4,900,815 |
| 2022-03-16 | $6.09 | $6.51 | $6.07 | $6.44 | $6.44 | 6,463,785 |
| 2022-03-15 | $5.61 | $6.20 | $5.52 | $6.03 | $6.03 | 9,553,910 |
| 2022-03-14 | $5.90 | $6.14 | $5.31 | $5.31 | $5.31 | 5,927,250 |
| 2022-03-11 | $6.33 | $6.33 | $5.90 | $5.92 | $5.92 | 3,819,781 |
| 2022-03-10 | $6.36 | $6.43 | $6.11 | $6.33 | $6.33 | 5,282,120 |
| 2022-03-09 | $5.60 | $6.75 | $5.52 | $6.53 | $6.53 | 23,968,406 |
| 2022-03-08 | $4.46 | $4.59 | $4.17 | $4.56 | $4.56 | 4,732,250 |
| 2022-03-07 | $4.65 | $4.92 | $4.43 | $4.50 | $4.50 | 3,510,853 |
| 2022-03-04 | $4.83 | $5.06 | $4.65 | $4.68 | $4.68 | 4,052,804 |
| 2022-03-03 | $5.21 | $5.21 | $4.78 | $4.90 | $4.90 | 3,883,982 |
| 2022-03-02 | $5.38 | $5.38 | $4.99 | $5.09 | $5.09 | 3,185,077 |
| 2022-03-01 | $4.80 | $5.70 | $4.72 | $5.35 | $5.35 | 5,895,827 |
| 2022-02-28 | $4.67 | $5.06 | $4.44 | $4.87 | $4.87 | 12,010,565 |
| 2022-02-25 | $5.46 | $5.65 | $5.13 | $5.19 | $5.19 | 7,744,183 |
| 2022-02-24 | $5.47 | $5.69 | $5.40 | $5.45 | $5.45 | 6,675,483 |
| 2022-02-23 | $6.05 | $6.11 | $5.64 | $5.76 | $5.76 | 1,934,187 |
| 2022-02-22 | $6.00 | $6.26 | $5.85 | $6.00 | $6.00 | 1,655,582 |
| 2022-02-18 | $6.11 | $6.36 | $6.09 | $6.14 | $6.14 | 1,729,950 |
| 2022-02-17 | $6.67 | $6.75 | $6.12 | $6.21 | $6.21 | 2,829,284 |
| 2022-02-16 | $6.91 | $7.03 | $6.73 | $6.85 | $6.85 | 1,953,695 |
| 2022-02-15 | $6.34 | $7.05 | $6.34 | $7.01 | $7.01 | 3,114,412 |
| 2022-02-14 | $6.40 | $6.52 | $6.14 | $6.23 | $6.23 | 1,885,902 |
| 2022-02-11 | $6.60 | $6.67 | $6.30 | $6.45 | $6.45 | 1,573,866 |
| 2022-02-10 | $6.44 | $6.91 | $6.41 | $6.62 | $6.62 | 2,053,849 |
| 2022-02-09 | $6.40 | $6.63 | $6.29 | $6.57 | $6.57 | 1,177,484 |
| 2022-02-08 | $6.29 | $6.43 | $6.12 | $6.34 | $6.34 | 1,770,839 |
| 2022-02-07 | $6.12 | $6.37 | $6.08 | $6.30 | $6.30 | 2,159,144 |
| 2022-02-04 | $6.04 | $6.19 | $5.92 | $6.11 | $6.11 | 2,093,793 |
| 2022-02-03 | $5.71 | $6.13 | $5.57 | $6.00 | $6.00 | 4,420,555 |
| 2022-02-02 | $6.00 | $6.05 | $5.67 | $5.84 | $5.84 | 2,388,436 |
| 2022-02-01 | $5.82 | $6.12 | $5.66 | $5.97 | $5.97 | 2,386,196 |
| 2022-01-31 | $5.27 | $5.85 | $5.27 | $5.78 | $5.78 | 3,397,794 |
| 2022-01-28 | $5.08 | $5.27 | $4.80 | $5.26 | $5.26 | 3,021,934 |
| 2022-01-27 | $5.30 | $5.36 | $4.98 | $5.06 | $5.06 | 5,059,634 |
| 2022-01-26 | $5.70 | $5.85 | $5.20 | $5.26 | $5.26 | 3,141,671 |
| 2022-01-25 | $5.78 | $6.00 | $5.39 | $5.52 | $5.52 | 3,707,796 |
| 2022-01-24 | $5.65 | $5.95 | $5.29 | $5.89 | $5.89 | 4,568,730 |
| 2022-01-21 | $6.16 | $6.22 | $5.69 | $5.83 | $5.83 | 3,522,720 |
| 2022-01-20 | $6.03 | $6.67 | $6.03 | $6.19 | $6.19 | 5,083,305 |
| 2022-01-19 | $6.32 | $6.45 | $5.91 | $5.97 | $5.97 | 2,182,137 |
| 2022-01-18 | $6.33 | $6.42 | $6.06 | $6.26 | $6.26 | 2,783,771 |
| 2022-01-14 | $6.71 | $6.86 | $6.39 | $6.51 | $6.51 | 2,684,218 |
| 2022-01-13 | $7.24 | $7.26 | $6.76 | $6.80 | $6.80 | 3,866,339 |
| 2022-01-12 | $7.49 | $7.73 | $7.22 | $7.30 | $7.30 | 1,762,531 |
| 2022-01-11 | $7.51 | $7.73 | $7.32 | $7.45 | $7.45 | 2,592,175 |
| 2022-01-10 | $7.61 | $7.73 | $7.09 | $7.50 | $7.50 | 3,435,422 |
| 2022-01-07 | $8.25 | $8.25 | $7.33 | $7.68 | $7.68 | 5,629,130 |
| 2022-01-06 | $8.72 | $8.87 | $8.17 | $8.19 | $8.19 | 3,798,679 |
| 2022-01-05 | $8.98 | $9.08 | $8.72 | $8.72 | $8.72 | 3,297,157 |
| 2022-01-04 | $9.33 | $9.44 | $8.93 | $9.01 | $9.01 | 2,660,901 |
| 2022-01-03 | $8.87 | $9.47 | $8.85 | $9.28 | $9.28 | 2,114,717 |
| 2021-12-31 | $9.05 | $9.24 | $8.90 | $8.91 | $8.91 | 1,102,687 |
| 2021-12-30 | $9.03 | $9.28 | $8.82 | $9.13 | $9.13 | 2,018,469 |
| 2021-12-29 | $8.92 | $8.96 | $8.61 | $8.95 | $8.95 | 1,838,983 |
| 2021-12-28 | $9.21 | $9.30 | $8.82 | $8.98 | $8.98 | 1,338,164 |
| 2021-12-27 | $9.39 | $9.40 | $9.03 | $9.24 | $9.24 | 1,421,078 |
| 2021-12-23 | $9.25 | $9.48 | $9.23 | $9.37 | $9.37 | 1,287,232 |
| 2021-12-22 | $9.40 | $9.58 | $9.33 | $9.41 | $9.41 | 573,706 |
| 2021-12-21 | $9.25 | $9.64 | $9.25 | $9.47 | $9.47 | 1,917,527 |
| 2021-12-20 | $9.31 | $9.34 | $9.02 | $9.19 | $9.19 | 1,704,271 |
| 2021-12-17 | $9.24 | $9.83 | $8.92 | $9.49 | $9.49 | 2,742,929 |
| 2021-12-16 | $9.49 | $9.58 | $9.12 | $9.14 | $9.14 | 3,230,010 |
| 2021-12-15 | $9.31 | $9.57 | $9.04 | $9.49 | $9.49 | 2,734,613 |
| 2021-12-14 | $9.15 | $9.65 | $9.10 | $9.27 | $9.27 | 2,010,952 |
| 2021-12-13 | $9.45 | $9.64 | $9.27 | $9.36 | $9.36 | 1,551,223 |
| 2021-12-10 | $9.65 | $9.70 | $9.41 | $9.49 | $9.49 | 1,210,276 |
| 2021-12-09 | $9.75 | $9.88 | $9.51 | $9.58 | $9.58 | 1,648,523 |
| 2021-12-08 | $9.32 | $9.94 | $9.17 | $9.91 | $9.91 | 1,933,896 |
| 2021-12-07 | $9.31 | $9.51 | $9.08 | $9.17 | $9.17 | 1,595,277 |
| 2021-12-06 | $8.37 | $8.93 | $7.87 | $8.93 | $8.93 | 1,943,465 |
| 2021-12-03 | $9.25 | $9.30 | $8.38 | $8.45 | $8.45 | 3,180,450 |
| 2021-12-02 | $9.06 | $9.38 | $8.99 | $9.31 | $9.31 | 2,260,793 |
| 2021-12-01 | $9.56 | $10.12 | $9.17 | $9.20 | $9.20 | 3,862,773 |
| 2021-11-30 | $9.47 | $9.80 | $9.04 | $9.34 | $9.34 | 5,991,654 |
| 2021-11-29 | $9.55 | $9.69 | $9.16 | $9.47 | $9.47 | 2,163,888 |
| 2021-11-26 | $9.38 | $9.81 | $9.25 | $9.48 | $9.48 | 2,381,046 |
| 2021-11-24 | $9.14 | $9.48 | $8.90 | $9.34 | $9.34 | 1,516,357 |
| 2021-11-23 | $9.66 | $9.84 | $9.09 | $9.21 | $9.21 | 3,485,623 |
| 2021-11-22 | $10.25 | $10.26 | $9.39 | $9.55 | $9.55 | 3,896,174 |
| 2021-11-19 | $10.43 | $10.60 | $10.16 | $10.34 | $10.34 | 1,523,932 |
| 2021-11-18 | $10.79 | $10.85 | $10.14 | $10.34 | $10.34 | 3,236,526 |
| 2021-11-17 | $11.06 | $11.13 | $10.87 | $10.89 | $10.89 | 1,669,243 |
| 2021-11-16 | $11.50 | $11.59 | $11.00 | $11.01 | $11.01 | 2,664,938 |
| 2021-11-15 | $11.69 | $11.75 | $11.41 | $11.49 | $11.49 | 1,605,650 |
| 2021-11-12 | $11.55 | $11.86 | $11.41 | $11.73 | $11.73 | 1,296,857 |
| 2021-11-11 | $11.82 | $11.97 | $11.44 | $11.52 | $11.52 | 1,549,794 |
| 2021-11-10 | $12.10 | $12.59 | $11.84 | $11.92 | $11.92 | 2,529,373 |
| 2021-11-09 | $12.56 | $12.87 | $11.35 | $12.40 | $12.40 | 4,939,437 |
| 2021-11-08 | $11.00 | $11.31 | $10.65 | $11.14 | $11.14 | 3,425,722 |
| 2021-11-05 | $11.15 | $11.23 | $10.87 | $10.91 | $10.91 | 1,670,811 |
| 2021-11-04 | $10.96 | $11.29 | $10.88 | $11.10 | $11.10 | 2,954,509 |
| 2021-11-03 | $10.88 | $11.25 | $10.78 | $10.96 | $10.96 | 2,167,848 |
| 2021-11-02 | $11.22 | $11.30 | $10.79 | $10.90 | $10.90 | 1,392,455 |
| 2021-11-01 | $11.03 | $11.32 | $11.00 | $11.24 | $11.24 | 1,081,839 |
| 2021-10-29 | $10.97 | $11.10 | $10.87 | $10.99 | $10.99 | 923,431 |
| 2021-10-28 | $10.87 | $11.14 | $10.59 | $11.12 | $11.12 | 2,387,985 |
| 2021-10-27 | $11.05 | $11.20 | $10.55 | $10.90 | $10.90 | 2,921,612 |
| 2021-10-26 | $11.55 | $11.55 | $10.95 | $11.00 | $11.00 | 3,582,682 |
| 2021-10-25 | $11.84 | $11.98 | $11.41 | $11.53 | $11.53 | 1,544,682 |
| 2021-10-22 | $12.07 | $12.15 | $11.78 | $11.90 | $11.90 | 966,405 |
| 2021-10-21 | $11.69 | $12.15 | $11.68 | $12.12 | $12.12 | 1,395,912 |
| 2021-10-20 | $11.44 | $12.07 | $11.21 | $11.91 | $11.91 | 3,081,707 |
| 2021-10-19 | $10.97 | $11.09 | $10.45 | $10.97 | $10.97 | 2,428,603 |
| 2021-10-18 | $11.35 | $11.38 | $10.82 | $11.10 | $11.10 | 1,994,976 |
| 2021-10-15 | $11.79 | $11.85 | $11.32 | $11.43 | $11.43 | 1,837,814 |
| 2021-10-14 | $11.62 | $12.08 | $11.50 | $11.88 | $11.88 | 2,492,656 |
| 2021-10-13 | $11.25 | $11.58 | $10.94 | $11.53 | $11.53 | 2,540,676 |
| 2021-10-12 | $10.69 | $11.29 | $10.36 | $11.21 | $11.21 | 6,236,856 |
| 2021-10-11 | $11.16 | $11.29 | $10.58 | $10.76 | $10.76 | 3,645,716 |
| 2021-10-08 | $12.19 | $12.20 | $10.87 | $11.26 | $11.26 | 5,164,918 |
| 2021-10-07 | $12.54 | $12.99 | $12.11 | $12.15 | $12.15 | 3,151,457 |
| 2021-10-06 | $12.42 | $12.80 | $12.18 | $12.47 | $12.47 | 2,160,385 |
| 2021-10-05 | $12.61 | $13.21 | $12.40 | $12.65 | $12.65 | 2,788,004 |
| 2021-10-04 | $13.07 | $13.22 | $12.13 | $12.60 | $12.60 | 2,525,265 |
| 2021-10-01 | $12.93 | $13.64 | $12.62 | $13.25 | $13.25 | 4,311,791 |
| 2021-09-30 | $12.68 | $12.98 | $12.35 | $12.68 | $12.68 | 3,405,597 |
| 2021-09-29 | $13.70 | $13.88 | $12.63 | $12.79 | $12.79 | 2,585,819 |
| 2021-09-28 | $13.96 | $13.97 | $13.55 | $13.62 | $13.62 | 2,550,682 |
| 2021-09-27 | $14.07 | $14.32 | $13.77 | $14.10 | $14.10 | 2,225,140 |
| 2021-09-24 | $14.40 | $14.50 | $13.97 | $14.06 | $14.06 | 2,624,339 |
| 2021-09-23 | $14.70 | $14.75 | $13.91 | $14.48 | $14.48 | 2,826,898 |
| 2021-09-22 | $14.31 | $14.79 | $14.05 | $14.49 | $14.49 | 2,210,489 |
| 2021-09-21 | $14.95 | $15.12 | $14.22 | $14.24 | $14.24 | 6,225,864 |
| 2021-09-20 | $14.69 | $15.43 | $14.22 | $14.40 | $14.40 | 5,342,424 |
| 2021-09-17 | $15.43 | $15.58 | $14.82 | $15.36 | $15.36 | 15,778,488 |
| 2021-09-16 | $14.69 | $15.56 | $14.62 | $15.44 | $15.44 | 5,464,886 |
| 2021-09-15 | $14.25 | $14.75 | $14.03 | $14.65 | $14.65 | 6,067,312 |
| 2021-09-14 | $13.70 | $14.39 | $13.60 | $14.01 | $14.01 | 6,070,814 |
| 2021-09-13 | $14.05 | $14.33 | $13.36 | $13.81 | $13.81 | 5,553,601 |
| 2021-09-10 | $13.40 | $14.12 | $13.21 | $14.00 | $14.00 | 6,392,167 |
| 2021-09-09 | $12.83 | $13.57 | $12.66 | $13.15 | $13.15 | 4,271,441 |
| 2021-09-08 | $13.56 | $13.76 | $12.85 | $12.88 | $12.88 | 3,646,288 |
| 2021-09-07 | $13.63 | $14.26 | $13.35 | $13.35 | $13.35 | 5,624,451 |
| 2021-09-03 | $13.78 | $14.56 | $13.48 | $13.49 | $13.49 | 5,978,287 |
| 2021-09-02 | $13.62 | $14.01 | $13.14 | $13.58 | $13.58 | 3,622,966 |
| 2021-09-01 | $12.33 | $14.05 | $12.30 | $13.66 | $13.66 | 9,056,285 |
| 2021-08-31 | $12.03 | $12.40 | $10.94 | $11.97 | $11.97 | 5,484,684 |
| 2021-08-30 | $12.17 | $12.53 | $11.78 | $12.16 | $12.16 | 3,522,478 |
| 2021-08-27 | $11.72 | $12.47 | $11.61 | $12.12 | $12.12 | 3,374,192 |
| 2021-08-26 | $11.76 | $12.48 | $11.42 | $11.69 | $11.69 | 3,897,636 |
| 2021-08-25 | $11.60 | $12.19 | $11.50 | $11.90 | $11.90 | 3,210,571 |
| 2021-08-24 | $11.62 | $11.89 | $11.13 | $11.65 | $11.65 | 3,486,023 |
| 2021-08-23 | $10.36 | $11.17 | $10.24 | $11.05 | $11.05 | 3,001,319 |
| 2021-08-20 | $10.46 | $10.62 | $10.11 | $10.21 | $10.21 | 3,694,016 |
| 2021-08-19 | $10.35 | $11.13 | $10.10 | $10.10 | $10.10 | 4,777,585 |
| 2021-08-18 | $9.70 | $10.85 | $9.40 | $9.92 | $9.92 | 4,667,585 |
| 2021-08-17 | $9.80 | $9.98 | $9.20 | $9.66 | $9.66 | 4,853,972 |
| 2021-08-16 | $10.75 | $10.76 | $9.78 | $9.78 | $9.78 | 3,436,952 |
| 2021-08-13 | $11.86 | $12.29 | $10.73 | $10.77 | $10.77 | 6,246,230 |
| 2021-08-12 | $11.50 | $12.01 | $10.80 | $11.86 | $11.86 | 7,590,706 |
| 2021-08-11 | $11.02 | $11.03 | $10.42 | $10.66 | $10.66 | 3,676,545 |
| 2021-08-10 | $11.20 | $11.28 | $9.91 | $10.94 | $10.94 | 10,362,027 |
| 2021-08-09 | $11.54 | $11.84 | $11.19 | $11.66 | $11.66 | 2,043,347 |
| 2021-08-06 | $11.32 | $11.47 | $11.03 | $11.30 | $11.30 | 734,576 |
| 2021-08-05 | $11.53 | $11.70 | $11.22 | $11.41 | $11.41 | 1,457,665 |
| 2021-08-04 | $11.00 | $11.70 | $11.00 | $11.45 | $11.45 | 1,776,105 |
| 2021-08-03 | $11.50 | $11.58 | $10.82 | $10.95 | $10.95 | 1,634,727 |
| 2021-08-02 | $11.12 | $12.43 | $11.00 | $11.49 | $11.49 | 4,958,373 |
| 2021-07-30 | $10.44 | $11.03 | $10.41 | $10.75 | $10.75 | 1,306,334 |
| 2021-07-29 | $10.43 | $10.88 | $10.20 | $10.72 | $10.72 | 3,067,900 |
| 2021-07-28 | $10.30 | $10.54 | $9.98 | $10.40 | $10.40 | 2,408,524 |
| 2021-07-27 | $10.71 | $10.71 | $9.53 | $10.24 | $10.24 | 4,014,373 |
| 2021-07-26 | $12.08 | $12.08 | $10.12 | $10.62 | $10.62 | 3,408,534 |
| 2021-07-23 | $11.66 | $12.40 | $11.50 | $12.01 | $12.01 | 2,372,767 |
| 2021-07-22 | $10.88 | $11.97 | $10.45 | $11.51 | $11.51 | 2,137,905 |
| 2021-07-21 | $10.76 | $11.45 | $10.43 | $10.94 | $10.94 | 920,719 |
| 2021-07-20 | $10.41 | $10.77 | $9.98 | $10.65 | $10.65 | 1,454,421 |
| 2021-07-19 | $10.72 | $10.72 | $10.00 | $10.39 | $10.39 | 1,917,692 |
| 2021-07-16 | $11.28 | $11.60 | $10.67 | $10.84 | $10.84 | 1,175,067 |
| 2021-07-15 | $11.06 | $11.50 | $10.89 | $11.26 | $11.26 | 1,175,684 |
| 2021-07-14 | $11.75 | $11.82 | $10.91 | $10.98 | $10.98 | 1,484,094 |
| 2021-07-13 | $12.16 | $12.24 | $11.62 | $11.67 | $11.67 | 1,190,128 |
| 2021-07-12 | $12.11 | $12.20 | $11.85 | $12.00 | $12.00 | 820,807 |
| 2021-07-09 | $12.55 | $12.79 | $11.94 | $11.96 | $11.96 | 1,992,583 |
| 2021-07-08 | $12.53 | $12.88 | $12.34 | $12.55 | $12.55 | 993,404 |
| 2021-07-07 | $12.54 | $12.97 | $12.32 | $12.91 | $12.91 | 1,181,830 |
| 2021-07-06 | $12.31 | $12.63 | $12.00 | $12.47 | $12.47 | 1,376,466 |
| 2021-07-02 | $11.86 | $12.33 | $11.70 | $12.02 | $12.02 | 1,085,596 |
| 2021-07-01 | $12.35 | $12.43 | $11.63 | $11.76 | $11.76 | 1,765,140 |
| 2021-06-30 | $12.30 | $12.44 | $11.33 | $12.10 | $12.10 | 3,200,378 |
| 2021-06-29 | $12.80 | $13.00 | $12.24 | $12.32 | $12.32 | 704,414 |
| 2021-06-28 | $13.72 | $13.79 | $12.23 | $12.82 | $12.82 | 1,056,250 |
| 2021-06-25 | $13.10 | $13.84 | $12.99 | $13.73 | $13.73 | 539,211 |
| 2021-06-24 | $13.30 | $13.45 | $12.91 | $13.13 | $13.13 | 593,003 |
| 2021-06-23 | $12.87 | $13.70 | $12.87 | $13.19 | $13.19 | 1,016,216 |
| 2021-06-22 | $12.97 | $13.21 | $12.06 | $12.89 | $12.89 | 1,442,646 |
| 2021-06-21 | $13.30 | $13.31 | $12.60 | $13.03 | $13.03 | 1,000,801 |
| 2021-06-18 | $13.79 | $13.95 | $13.05 | $13.30 | $13.30 | 1,436,403 |
| 2021-06-17 | $14.00 | $14.50 | $13.59 | $13.85 | $13.85 | 973,588 |
| 2021-06-16 | $14.12 | $14.36 | $13.85 | $14.17 | $14.17 | 1,010,386 |
| 2021-06-15 | $14.81 | $15.02 | $13.66 | $14.26 | $14.26 | 1,496,436 |
| 2021-06-14 | $15.18 | $15.23 | $14.69 | $14.76 | $14.76 | 1,050,438 |
| 2021-06-11 | $14.70 | $14.82 | $14.43 | $14.69 | $14.69 | 1,034,846 |
| 2021-06-10 | $14.82 | $15.29 | $14.65 | $14.66 | $14.66 | 874,069 |
| 2021-06-09 | $14.95 | $15.13 | $14.45 | $14.76 | $14.76 | 783,787 |
| 2021-06-08 | $14.75 | $15.06 | $14.52 | $14.84 | $14.84 | 1,272,457 |
| 2021-06-07 | $15.91 | $16.17 | $13.91 | $14.62 | $14.62 | 1,524,319 |
| 2021-06-04 | $14.99 | $15.50 | $14.50 | $15.09 | $15.09 | 3,187,065 |
| 2021-06-03 | $15.18 | $15.56 | $14.57 | $14.75 | $14.75 | 1,132,313 |
| 2021-06-02 | $14.90 | $15.00 | $14.47 | $14.86 | $14.86 | 2,230,233 |
| 2021-06-01 | $14.64 | $14.83 | $14.49 | $14.65 | $14.65 | 658,752 |
| 2021-05-28 | $14.20 | $14.65 | $14.10 | $14.51 | $14.51 | 420,384 |
| 2021-05-27 | $14.37 | $14.57 | $13.99 | $14.07 | $14.07 | 429,927 |
| 2021-05-26 | $13.69 | $14.49 | $13.69 | $14.30 | $14.30 | 1,065,046 |
| 2021-05-25 | $13.50 | $13.77 | $13.46 | $13.61 | $13.61 | 513,951 |
| 2021-05-24 | $13.48 | $14.00 | $13.30 | $13.50 | $13.50 | 479,901 |
| 2021-05-21 | $13.50 | $13.62 | $13.04 | $13.09 | $13.09 | 301,536 |
| 2021-05-20 | $13.00 | $13.52 | $12.95 | $13.39 | $13.39 | 696,083 |
| 2021-05-19 | $13.01 | $13.24 | $12.61 | $12.99 | $12.99 | 518,293 |
| 2021-05-18 | $13.77 | $13.77 | $13.19 | $13.27 | $13.27 | 341,986 |
| 2021-05-17 | $13.11 | $14.10 | $13.01 | $13.68 | $13.68 | 825,196 |
| 2021-05-14 | $13.00 | $13.30 | $12.96 | $13.25 | $13.25 | 679,876 |
| 2021-05-13 | $12.80 | $13.11 | $12.53 | $13.02 | $13.02 | 339,223 |
| 2021-05-12 | $12.99 | $13.14 | $12.18 | $12.66 | $12.66 | 370,186 |
| 2021-05-11 | $13.03 | $13.13 | $12.90 | $13.00 | $13.00 | 607,633 |
| 2021-05-10 | $13.53 | $13.58 | $13.00 | $13.40 | $13.40 | 777,950 |
| 2021-05-07 | $13.16 | $13.46 | $12.69 | $13.40 | $13.40 | 680,071 |
| 2021-05-06 | $13.07 | $13.20 | $12.95 | $13.18 | $13.18 | 163,340 |
| 2021-05-05 | $12.99 | $13.10 | $12.95 | $13.09 | $13.09 | 335,062 |
| 2021-05-04 | $12.96 | $13.03 | $12.70 | $13.00 | $13.00 | 384,623 |
| 2021-05-03 | $12.86 | $13.20 | $12.60 | $12.96 | $12.96 | 353,506 |
| 2021-04-30 | $12.77 | $13.11 | $12.60 | $12.96 | $12.96 | 470,390 |
| 2021-04-29 | $13.03 | $13.23 | $12.56 | $12.82 | $12.82 | 385,782 |
| 2021-04-28 | $12.92 | $13.23 | $12.82 | $13.07 | $13.07 | 170,507 |
| 2021-04-27 | $12.85 | $13.05 | $12.82 | $12.98 | $12.98 | 144,664 |
| 2021-04-26 | $12.97 | $13.19 | $12.63 | $12.85 | $12.85 | 420,346 |
| 2021-04-23 | $12.42 | $13.02 | $12.34 | $12.93 | $12.93 | 248,089 |
| 2021-04-22 | $13.08 | $13.08 | $12.49 | $12.53 | $12.53 | 632,606 |
| 2021-04-21 | $12.89 | $13.19 | $12.89 | $12.96 | $12.96 | 443,833 |
| 2021-04-20 | $13.00 | $13.18 | $12.88 | $13.02 | $13.02 | 889,701 |
| 2021-04-19 | $13.30 | $13.36 | $12.96 | $13.00 | $13.00 | 625,087 |
| 2021-04-16 | $13.27 | $13.38 | $13.01 | $13.33 | $13.33 | 538,903 |
| 2021-04-15 | $13.50 | $13.65 | $12.98 | $13.27 | $13.27 | 316,231 |
| 2021-04-14 | $13.19 | $13.65 | $13.02 | $13.47 | $13.47 | 320,238 |
| 2021-04-13 | $12.96 | $13.90 | $12.86 | $13.15 | $13.15 | 532,677 |
| 2021-04-12 | $13.04 | $13.13 | $12.50 | $13.04 | $13.04 | 741,992 |
| 2021-04-09 | $13.56 | $13.71 | $13.03 | $13.14 | $13.14 | 655,310 |
| 2021-04-08 | $13.45 | $14.15 | $13.30 | $13.44 | $13.44 | 1,421,564 |
| 2021-04-07 | $13.75 | $14.38 | $13.23 | $13.44 | $13.44 | 1,158,492 |
| 2021-04-06 | $13.25 | $13.80 | $13.25 | $13.66 | $13.66 | 516,005 |
| 2021-04-05 | $13.50 | $13.82 | $13.26 | $13.37 | $13.37 | 456,012 |
| 2021-04-01 | $13.30 | $14.01 | $13.26 | $13.42 | $13.42 | 352,191 |
| 2021-03-31 | $13.40 | $14.00 | $13.01 | $13.25 | $13.25 | 560,413 |
| 2021-03-30 | $13.32 | $13.40 | $13.00 | $13.28 | $13.28 | 356,761 |
| 2021-03-29 | $13.58 | $13.72 | $13.01 | $13.29 | $13.29 | 1,109,948 |
| 2021-03-26 | $13.88 | $14.30 | $13.46 | $13.68 | $13.68 | 306,476 |
| 2021-03-25 | $13.51 | $13.98 | $13.10 | $13.80 | $13.80 | 668,021 |
| 2021-03-24 | $14.14 | $14.60 | $13.50 | $13.58 | $13.58 | 887,430 |
| 2021-03-23 | $14.15 | $14.50 | $13.73 | $13.79 | $13.79 | 877,425 |
| 2021-03-22 | $13.34 | $14.27 | $12.99 | $13.96 | $13.96 | 2,010,978 |
| 2021-03-19 | $13.24 | $13.35 | $13.02 | $13.24 | $13.24 | 585,620 |
| 2021-03-18 | $13.09 | $13.29 | $12.81 | $13.22 | $13.22 | 368,340 |
| 2021-03-17 | $13.25 | $13.41 | $12.78 | $13.13 | $13.13 | 658,979 |
| 2021-03-16 | $12.97 | $13.75 | $12.96 | $13.40 | $13.40 | 776,041 |
| 2021-03-15 | $12.88 | $13.18 | $12.83 | $13.15 | $13.15 | 473,320 |
| 2021-03-12 | $13.25 | $13.97 | $12.60 | $12.88 | $12.88 | 1,252,144 |
| 2021-03-11 | $13.20 | $13.45 | $12.75 | $13.43 | $13.43 | 1,492,828 |
| 2021-03-10 | $14.06 | $14.20 | $12.75 | $12.85 | $12.85 | 1,719,607 |
| 2021-03-09 | $13.41 | $14.14 | $13.17 | $13.99 | $13.99 | 438,622 |
| 2021-03-08 | $13.28 | $13.73 | $12.67 | $13.09 | $13.09 | 554,107 |
| 2021-03-05 | $13.05 | $13.94 | $11.61 | $13.40 | $13.40 | 1,980,671 |
| 2021-03-04 | $13.46 | $13.67 | $12.50 | $12.68 | $12.68 | 1,980,637 |
| 2021-03-03 | $14.54 | $14.75 | $13.01 | $13.16 | $13.16 | 1,103,834 |
| 2021-03-02 | $14.25 | $14.90 | $13.75 | $14.47 | $14.47 | 779,262 |
| 2021-03-01 | $14.58 | $14.77 | $14.00 | $14.27 | $14.27 | 527,723 |
| 2021-02-26 | $14.45 | $14.60 | $13.81 | $14.32 | $14.32 | 353,303 |
| 2021-02-25 | $15.35 | $15.40 | $14.00 | $14.27 | $14.27 | 1,573,369 |
| 2021-02-24 | $14.83 | $15.48 | $14.68 | $15.46 | $15.46 | 859,457 |
| 2021-02-23 | $15.03 | $15.03 | $13.75 | $14.85 | $14.85 | 1,445,288 |
| 2021-02-22 | $14.45 | $15.04 | $14.25 | $14.87 | $14.87 | 1,306,748 |
| 2021-02-19 | $14.69 | $14.72 | $14.20 | $14.42 | $14.42 | 465,758 |
| 2021-02-18 | $14.90 | $15.24 | $14.60 | $14.80 | $14.80 | 519,667 |
| 2021-02-17 | $15.73 | $15.73 | $14.66 | $15.10 | $15.10 | 416,818 |
| 2021-02-16 | $16.00 | $16.10 | $15.30 | $15.47 | $15.47 | 1,071,257 |
| 2021-02-12 | $15.15 | $16.47 | $14.38 | $16.01 | $16.01 | 1,584,704 |
| 2021-02-11 | $15.10 | $15.54 | $14.90 | $14.99 | $14.99 | 1,179,931 |
| 2021-02-10 | $15.04 | $15.50 | $14.81 | $14.88 | $14.88 | 1,105,133 |
| 2021-02-09 | $13.24 | $15.17 | $13.19 | $15.04 | $15.04 | 1,600,796 |
| 2021-02-08 | $13.36 | $13.67 | $13.26 | $13.30 | $13.30 | 454,511 |
| 2021-02-05 | $13.42 | $13.47 | $13.12 | $13.30 | $13.30 | 1,393,132 |
| 2021-02-04 | $13.32 | $13.70 | $13.22 | $13.38 | $13.38 | 622,680 |
| 2021-02-03 | $14.11 | $14.89 | $13.23 | $13.45 | $13.45 | 1,366,109 |
| 2021-02-02 | $14.10 | $14.30 | $13.40 | $14.12 | $14.12 | 862,924 |
| 2021-02-01 | $13.28 | $14.10 | $12.78 | $14.09 | $14.09 | 1,655,512 |
| 2021-01-29 | $12.75 | $13.07 | $12.51 | $13.01 | $13.01 | 619,043 |
| 2021-01-28 | $12.56 | $13.25 | $12.56 | $13.09 | $13.09 | 1,935,002 |
| 2021-01-27 | $13.44 | $13.47 | $12.02 | $12.12 | $12.12 | 3,586,909 |
| 2021-01-26 | $13.80 | $14.32 | $13.38 | $13.65 | $13.65 | 699,467 |
| 2021-01-25 | $14.82 | $14.96 | $13.60 | $13.81 | $13.81 | 1,184,644 |
| 2021-01-22 | $15.16 | $15.70 | $14.44 | $14.87 | $14.87 | 1,379,804 |
| 2021-01-21 | $15.99 | $16.00 | $15.24 | $15.30 | $15.30 | 1,651,947 |
| 2021-01-20 | $15.92 | $16.52 | $15.20 | $15.44 | $15.44 | 1,195,226 |
| 2021-01-19 | $14.98 | $16.75 | $14.52 | $15.75 | $15.75 | 1,642,855 |
| 2021-01-15 | $15.68 | $15.96 | $14.96 | $15.00 | $15.00 | 949,946 |
| 2021-01-14 | $15.21 | $16.03 | $15.21 | $15.67 | $15.67 | 1,332,749 |
| 2021-01-13 | $15.60 | $16.14 | $15.03 | $15.03 | $15.03 | 766,431 |
| 2021-01-12 | $15.84 | $16.37 | $15.53 | $15.64 | $15.64 | 646,797 |
| 2021-01-11 | $15.56 | $16.95 | $15.33 | $16.00 | $16.00 | 1,045,278 |
| 2021-01-08 | $15.29 | $16.38 | $15.25 | $15.65 | $15.65 | 1,265,327 |
| 2021-01-07 | $14.85 | $15.96 | $14.85 | $15.76 | $15.76 | 1,425,184 |
| 2021-01-06 | $14.36 | $17.43 | $14.13 | $14.58 | $14.58 | 2,070,880 |
| 2021-01-05 | $13.52 | $14.46 | $13.48 | $14.19 | $14.19 | 1,834,289 |
| 2021-01-04 | $13.54 | $14.39 | $13.54 | $14.00 | $14.00 | 2,566,294 |
| 2020-12-31 | $13.56 | $13.85 | $12.89 | $13.41 | $13.41 | 892,975 |
| 2020-12-30 | $13.80 | $13.98 | $13.42 | $13.50 | $13.50 | 909,764 |
| 2020-12-29 | $14.37 | $14.39 | $13.42 | $13.88 | $13.88 | 1,368,703 |
| 2020-12-28 | $13.73 | $14.42 | $13.73 | $14.15 | $14.15 | 1,086,207 |
| 2020-12-24 | $14.40 | $14.40 | $13.32 | $13.90 | $13.90 | 1,044,101 |
| 2020-12-23 | $14.44 | $14.44 | $13.68 | $13.75 | $13.75 | 2,016,253 |
| 2020-12-22 | $13.92 | $14.22 | $13.41 | $13.95 | $13.95 | 2,207,363 |
| 2020-12-21 | $13.89 | $14.20 | $13.56 | $13.92 | $13.92 | 1,064,472 |
| 2020-12-18 | $13.64 | $14.05 | $12.97 | $13.87 | $13.87 | 961,735 |
| 2020-12-17 | $13.20 | $13.83 | $13.15 | $13.45 | $13.45 | 804,482 |
| 2020-12-16 | $12.95 | $13.50 | $12.81 | $13.25 | $13.25 | 1,025,353 |
| 2020-12-15 | $13.56 | $13.63 | $12.75 | $12.75 | $12.75 | 1,023,695 |
| 2020-12-14 | $13.61 | $14.70 | $13.26 | $13.50 | $13.50 | 2,410,035 |
| 2020-12-11 | $13.05 | $13.50 | $12.98 | $13.48 | $13.48 | 1,659,982 |
| 2020-12-10 | $12.80 | $14.06 | $12.77 | $12.95 | $12.95 | 1,913,374 |
| 2020-12-09 | $13.10 | $14.00 | $12.66 | $12.90 | $12.90 | 4,402,446 |
| 2020-12-08 | $12.64 | $12.97 | $12.30 | $12.92 | $12.92 | 1,492,772 |
| 2020-12-07 | $12.64 | $13.03 | $12.56 | $12.70 | $12.70 | 1,819,192 |
| 2020-12-04 | $12.10 | $12.78 | $12.10 | $12.74 | $12.74 | 1,194,656 |
| 2020-12-03 | $12.03 | $12.48 | $11.80 | $12.30 | $12.30 | 3,501,033 |
| 2020-12-02 | $11.45 | $11.72 | $11.36 | $11.62 | $11.62 | 1,750,475 |
| 2020-12-01 | $11.55 | $11.78 | $11.51 | $11.66 | $11.66 | 1,770,050 |
| 2020-11-30 | $11.50 | $11.72 | $11.26 | $11.43 | $11.43 | 1,946,190 |
| 2020-11-27 | $11.30 | $11.40 | $11.16 | $11.32 | $11.32 | 503,641 |
| 2020-11-25 | $11.18 | $11.35 | $10.97 | $11.16 | $11.16 | 832,262 |
| 2020-11-24 | $11.40 | $11.50 | $10.91 | $11.18 | $11.18 | 1,664,889 |
| 2020-11-23 | $11.30 | $11.57 | $11.17 | $11.21 | $11.21 | 1,231,805 |
| 2020-11-20 | $11.32 | $11.42 | $11.20 | $11.26 | $11.26 | 777,431 |
| 2020-11-19 | $11.07 | $11.43 | $11.00 | $11.35 | $11.35 | 1,486,401 |
| 2020-11-18 | $11.49 | $11.49 | $10.93 | $11.33 | $11.33 | 3,618,379 |
| 2020-11-17 | $11.72 | $11.79 | $11.14 | $11.49 | $11.49 | 3,372,227 |
| 2020-11-16 | $11.84 | $11.98 | $11.60 | $11.80 | $11.80 | 4,223,631 |
| 2020-11-13 | $11.49 | $12.11 | $11.38 | $11.97 | $11.97 | 8,610,163 |
| 2020-11-12 | $10.77 | $11.74 | $10.45 | $11.73 | $11.73 | 42,245,955 |
| 2020-11-11 | $10.12 | $10.19 | $10.11 | $10.13 | $10.13 | 108,428 |
| 2020-11-10 | $10.10 | $10.28 | $10.10 | $10.13 | $10.13 | 334,616 |
| 2020-11-09 | $10.06 | $10.09 | $10.05 | $10.08 | $10.08 | 63,012 |
| 2020-11-06 | $10.05 | $10.05 | $10.02 | $10.04 | $10.04 | 103,668 |
| 2020-11-05 | $10.00 | $10.05 | $9.98 | $10.04 | $10.04 | 101,717 |
| 2020-11-04 | $10.08 | $10.08 | $9.95 | $10.00 | $10.00 | 181,175 |
| 2020-11-03 | $10.01 | $10.09 | $10.01 | $10.08 | $10.08 | 34,657 |
| 2020-11-02 | $10.09 | $10.15 | $9.98 | $10.03 | $10.03 | 67,259 |
| 2020-10-30 | $9.97 | $10.08 | $9.95 | $10.08 | $10.08 | 290,699 |
| 2020-10-29 | $10.00 | $10.00 | $9.95 | $9.97 | $9.97 | 282,947 |
| 2020-10-28 | $9.96 | $10.06 | $9.96 | $10.02 | $10.02 | 281,292 |
| 2020-10-27 | $10.03 | $10.03 | $10.00 | $10.03 | $10.03 | 212,923 |
| 2020-10-26 | $10.17 | $10.19 | $9.96 | $10.03 | $10.03 | 403,455 |
| 2020-10-23 | $10.08 | $10.18 | $10.08 | $10.13 | $10.13 | 124,201 |
| 2020-10-22 | $10.17 | $10.19 | $10.08 | $10.14 | $10.14 | 109,850 |
| 2020-10-21 | $10.20 | $10.23 | $10.11 | $10.18 | $10.18 | 44,209 |
| 2020-10-20 | $10.24 | $10.28 | $10.17 | $10.20 | $10.20 | 75,409 |
| 2020-10-19 | $10.26 | $10.30 | $10.20 | $10.28 | $10.28 | 232,669 |
| 2020-10-16 | $10.16 | $10.60 | $10.15 | $10.25 | $10.25 | 112,634 |
| 2020-10-15 | $10.28 | $10.28 | $10.09 | $10.15 | $10.15 | 122,147 |
| 2020-10-14 | $10.18 | $10.22 | $10.10 | $10.15 | $10.15 | 729,900 |
| 2020-10-13 | $10.20 | $10.24 | $10.12 | $10.15 | $10.15 | 53,857 |
| 2020-10-12 | $10.26 | $10.27 | $10.16 | $10.20 | $10.20 | 69,765 |
| 2020-10-09 | $10.18 | $10.29 | $10.16 | $10.25 | $10.25 | 94,460 |
| 2020-10-08 | $10.17 | $10.19 | $10.16 | $10.18 | $10.18 | 49,610 |
| 2020-10-07 | $10.29 | $10.29 | $10.15 | $10.17 | $10.17 | 80,681 |
| 2020-10-06 | $10.27 | $10.30 | $10.10 | $10.13 | $10.13 | 1,820,739 |
| 2020-10-05 | $10.38 | $10.38 | $10.25 | $10.27 | $10.27 | 146,664 |
| 2020-10-02 | $10.28 | $10.38 | $10.27 | $10.33 | $10.33 | 206,262 |
| 2020-10-01 | $10.45 | $10.50 | $10.29 | $10.31 | $10.31 | 2,720,899 |
| 2020-09-30 | $10.51 | $10.59 | $10.40 | $10.41 | $10.41 | 269,629 |
| 2020-09-29 | $10.50 | $10.56 | $10.44 | $10.50 | $10.50 | 1,133,830 |
| 2020-09-28 | $10.46 | $10.74 | $10.40 | $10.40 | $10.40 | 750,827 |
| 2020-09-25 | $10.52 | $10.55 | $10.40 | $10.50 | $10.50 | 358,945 |
| 2020-09-24 | $10.50 | $10.60 | $10.28 | $10.57 | $10.57 | 240,372 |
| 2020-09-23 | $10.73 | $10.80 | $10.45 | $10.53 | $10.53 | 300,403 |
| 2020-09-22 | $10.92 | $10.92 | $10.70 | $10.75 | $10.75 | 130,831 |
| 2020-09-21 | $10.85 | $10.93 | $10.56 | $10.93 | $10.93 | 832,041 |
| 2020-09-18 | $10.91 | $11.00 | $10.75 | $10.97 | $10.97 | 164,657 |
| 2020-09-17 | $10.98 | $11.03 | $10.77 | $10.83 | $10.83 | 407,906 |
| 2020-09-16 | $10.58 | $10.86 | $10.58 | $10.85 | $10.85 | 603,022 |
| 2020-09-15 | $10.65 | $10.65 | $10.50 | $10.54 | $10.54 | 138,143 |
| 2020-09-14 | $10.50 | $10.85 | $10.43 | $10.50 | $10.50 | 171,999 |
| 2020-09-11 | $10.42 | $10.57 | $10.40 | $10.44 | $10.44 | 155,335 |
| 2020-09-10 | $10.46 | $10.55 | $10.36 | $10.40 | $10.40 | 194,454 |
| 2020-09-09 | $10.62 | $10.65 | $10.48 | $10.53 | $10.53 | 75,522 |
| 2020-09-08 | $10.75 | $10.83 | $10.60 | $10.60 | $10.60 | 119,329 |
| 2020-09-04 | $10.53 | $10.99 | $10.53 | $10.83 | $10.83 | 187,777 |
| 2020-09-03 | $10.65 | $10.74 | $10.39 | $10.53 | $10.53 | 214,269 |
| 2020-09-02 | $10.15 | $10.35 | $10.12 | $10.28 | $10.28 | 415,005 |
| 2020-09-01 | $10.13 | $10.15 | $10.09 | $10.10 | $10.10 | 91,093 |
| 2020-08-31 | $10.30 | $10.35 | $10.05 | $10.08 | $10.08 | 110,790 |
| 2020-08-28 | $10.16 | $10.20 | $10.13 | $10.15 | $10.15 | 57,608 |
| 2020-08-27 | $10.21 | $10.24 | $10.15 | $10.15 | $10.15 | 33,984 |
| 2020-08-26 | $10.18 | $10.22 | $10.11 | $10.15 | $10.15 | 30,620 |
| 2020-08-25 | $10.19 | $10.20 | $10.12 | $10.18 | $10.18 | 319,370 |
| 2020-08-24 | $10.25 | $10.25 | $10.15 | $10.15 | $10.15 | 69,599 |
| 2020-08-21 | $10.10 | $10.50 | $10.01 | $10.15 | $10.15 | 2,126,183 |
| 2020-08-20 | $10.08 | $10.10 | $10.06 | $10.09 | $10.09 | 36,264 |
| 2020-08-19 | $10.15 | $10.24 | $10.03 | $10.08 | $10.08 | 530,091 |
| 2020-08-18 | $10.27 | $10.33 | $10.08 | $10.10 | $10.10 | 566,715 |
| 2020-08-17 | $10.40 | $10.40 | $10.24 | $10.28 | $10.28 | 61,430 |
| 2020-08-14 | $10.41 | $10.50 | $10.15 | $10.18 | $10.18 | 281,752 |
| 2020-08-13 | $10.38 | $10.58 | $10.25 | $10.33 | $10.33 | 358,430 |
| 2020-08-12 | $10.48 | $10.72 | $10.30 | $10.50 | $10.50 | 2,067,319 |
| 2020-08-11 | $10.82 | $10.82 | $10.40 | $10.50 | $10.50 | 122,596 |
| 2020-08-10 | $10.50 | $10.59 | $10.29 | $10.39 | $10.39 | 31,558 |
| 2020-08-07 | $10.35 | $10.50 | $10.30 | $10.46 | $10.46 | 124,138 |
| 2020-08-06 | $10.30 | $10.34 | $10.20 | $10.30 | $10.30 | 300,596 |
| 2020-08-05 | $10.40 | $10.40 | $10.25 | $10.32 | $10.32 | 37,015 |
| 2020-08-04 | $10.35 | $10.50 | $10.20 | $10.40 | $10.40 | 554,849 |
| 2020-08-03 | $10.49 | $10.50 | $10.20 | $10.39 | $10.39 | 363,358 |
| 2020-07-31 | $10.50 | $10.58 | $10.30 | $10.39 | $10.39 | 497,397 |
| 2020-07-30 | $11.14 | $11.14 | $10.35 | $10.50 | $10.50 | 172,343 |
| 2020-07-29 | $11.35 | $11.35 | $10.82 | $10.94 | $10.94 | 98,557 |
| 2020-07-28 | $11.25 | $11.25 | $11.00 | $11.23 | $11.23 | 479,678 |
| 2020-07-27 | $11.40 | $11.50 | $11.07 | $11.24 | $11.24 | 596,674 |
| 2020-07-24 | $11.20 | $11.40 | $10.77 | $11.35 | $11.35 | 1,124,353 |
| 2020-07-23 | $10.49 | $11.30 | $10.49 | $11.18 | $11.18 | 1,006,018 |
| 2020-07-22 | $10.40 | $10.48 | $10.40 | $10.47 | $10.47 | 43,830 |
| 2020-07-21 | $10.43 | $10.45 | $10.35 | $10.40 | $10.40 | 385,320 |
| 2020-07-20 | $10.50 | $10.53 | $10.20 | $10.38 | $10.38 | 76,285 |
| 2020-07-17 | $10.30 | $10.50 | $10.28 | $10.46 | $10.46 | 222,700 |
| 2020-07-16 | $10.45 | $10.65 | $10.20 | $10.35 | $10.35 | 528,700 |
| 2020-07-15 | $10.44 | $10.44 | $10.09 | $10.25 | $10.25 | 1,164,800 |
| 2020-07-14 | $10.45 | $10.50 | $10.25 | $10.28 | $10.28 | 61,200 |
| 2020-07-13 | $10.62 | $10.70 | $10.25 | $10.30 | $10.30 | 119,100 |
| 2020-07-10 | $10.15 | $10.50 | $10.09 | $10.48 | $10.48 | 981,100 |
| 2020-07-09 | $10.10 | $10.13 | $10.05 | $10.11 | $10.11 | 920,100 |
| 2020-07-08 | $10.22 | $10.22 | $10.08 | $10.10 | $10.10 | 212,600 |
| 2020-07-07 | $10.22 | $10.27 | $10.17 | $10.17 | $10.17 | 619,400 |
| 2020-07-06 | $10.35 | $10.36 | $10.15 | $10.20 | $10.20 | 20,700 |
| 2020-07-02 | $5.00 | $5.00 | $5.00 | $5.00 | $5.00 | 100 |