Cognyte Software Ltd (CGNT) Exchange: NASDAQ
Data as of Nov. 18, 2025
$8.40 ($0.05) 0.60%
Cognyte Software Ltd - Daily Information
Click for more stock information on Cognyte Software Ltd.| Daily Information | Data |
|---|---|
| Date | Nov. 18, 2025 |
| Open | $8.31 |
| Previous Close | $8.40 |
| High | $8.47 |
| Low | $8.24 |
| Adjusted Open | $8.31 |
| Previous Adjusted Close | $8.40 |
| Adjusted High | $8.47 |
| Adjusted Low | $8.24 |
Invest in Cognyte Software Ltd (CGNT)
Key People Cognyte Software Ltd
| Employee | Position |
|---|---|
| Daniel Bodner | Non-Executive Chairman |
| Elad Sharon | Chief Executive Officer & Director |
| David Abadi | Chief Financial Officer |
| Miki Migdal | Chief Business Officer |
| Marom Ben Menahem | Chief Revenue Officer |
| Sharon Chouli | Chief Customer Officer |
| Amit Daniel | Chief Marketing Officer |
| Rini Karlin | Chief People Officer |
| Ziv Levi | Chief Legal Officer |
| Earl C. Shanks | Independent Director |
| Richard N. Nottenburg | Independent Director |
| Dafna Gruber | Independent Director |
| Zvika Naggan | Independent Director |
| Karmit Shilo | Independent Director |
Historical Stock Data for Cognyte Software Ltd (CGNT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-18 | $8.31 | $8.47 | $8.24 | $8.40 | $8.40 | 310,069 |
| 2025-11-17 | $8.44 | $8.55 | $8.29 | $8.35 | $8.35 | 273,913 |
| 2025-11-14 | $8.45 | $8.56 | $8.40 | $8.47 | $8.47 | 238,221 |
| 2025-11-13 | $8.53 | $8.67 | $8.49 | $8.65 | $8.65 | 292,360 |
| 2025-11-12 | $8.48 | $8.72 | $8.48 | $8.59 | $8.59 | 134,397 |
| 2025-11-11 | $8.47 | $8.59 | $8.41 | $8.54 | $8.54 | 125,038 |
| 2025-11-10 | $8.47 | $8.67 | $8.38 | $8.47 | $8.47 | 152,377 |
| 2025-11-07 | $8.29 | $8.44 | $8.18 | $8.43 | $8.43 | 149,752 |
| 2025-11-06 | $8.55 | $8.55 | $8.34 | $8.37 | $8.37 | 322,740 |
| 2025-11-05 | $8.41 | $8.60 | $8.41 | $8.55 | $8.55 | 222,576 |
| 2025-11-04 | $8.78 | $8.87 | $8.24 | $8.44 | $8.44 | 344,245 |
| 2025-11-03 | $8.30 | $8.99 | $8.30 | $8.97 | $8.97 | 457,987 |
| 2025-10-31 | $8.37 | $8.43 | $8.29 | $8.35 | $8.35 | 331,949 |
| 2025-10-30 | $8.36 | $8.52 | $8.31 | $8.37 | $8.37 | 345,161 |
| 2025-10-29 | $8.50 | $8.51 | $8.39 | $8.45 | $8.45 | 278,780 |
| 2025-10-28 | $8.45 | $8.59 | $8.44 | $8.50 | $8.50 | 413,033 |
| 2025-10-27 | $8.49 | $8.57 | $8.36 | $8.47 | $8.47 | 285,398 |
| 2025-10-24 | $8.32 | $8.44 | $8.29 | $8.38 | $8.38 | 287,314 |
| 2025-10-23 | $8.22 | $8.31 | $8.19 | $8.28 | $8.28 | 174,679 |
| 2025-10-22 | $8.15 | $8.20 | $8.05 | $8.18 | $8.18 | 263,736 |
| 2025-10-21 | $8.02 | $8.18 | $7.96 | $8.13 | $8.13 | 235,721 |
| 2025-10-20 | $7.97 | $8.09 | $7.95 | $8.05 | $8.05 | 149,753 |
| 2025-10-17 | $7.84 | $8.04 | $7.82 | $7.95 | $7.95 | 242,711 |
| 2025-10-16 | $8.14 | $8.21 | $7.95 | $8.00 | $8.00 | 273,993 |
| 2025-10-15 | $8.25 | $8.28 | $8.04 | $8.12 | $8.12 | 243,299 |
| 2025-10-14 | $8.06 | $8.22 | $8.00 | $8.21 | $8.21 | 356,843 |
| 2025-10-13 | $8.28 | $8.50 | $8.04 | $8.15 | $8.15 | 298,078 |
| 2025-10-10 | $8.41 | $8.59 | $8.10 | $8.10 | $8.10 | 364,415 |
| 2025-10-09 | $8.56 | $8.60 | $8.35 | $8.39 | $8.39 | 217,890 |
| 2025-10-08 | $8.48 | $8.66 | $8.36 | $8.53 | $8.53 | 289,418 |
| 2025-10-07 | $8.58 | $8.63 | $8.30 | $8.45 | $8.45 | 255,005 |
| 2025-10-06 | $8.46 | $8.61 | $8.34 | $8.56 | $8.56 | 380,858 |
| 2025-10-03 | $8.63 | $8.66 | $8.40 | $8.44 | $8.44 | 306,268 |
| 2025-10-02 | $8.20 | $8.29 | $8.13 | $8.25 | $8.25 | 207,995 |
| 2025-10-01 | $8.36 | $8.36 | $8.15 | $8.20 | $8.20 | 272,437 |
| 2025-09-30 | $8.18 | $8.43 | $8.09 | $8.40 | $8.40 | 272,620 |
| 2025-09-29 | $8.38 | $8.39 | $8.20 | $8.21 | $8.21 | 238,485 |
| 2025-09-26 | $8.41 | $8.41 | $8.25 | $8.35 | $8.35 | 161,768 |
| 2025-09-25 | $8.47 | $8.49 | $8.25 | $8.38 | $8.38 | 228,871 |
| 2025-09-24 | $8.46 | $8.55 | $8.32 | $8.43 | $8.43 | 168,909 |
| 2025-09-23 | $8.68 | $8.68 | $8.42 | $8.43 | $8.43 | 145,925 |
| 2025-09-22 | $8.32 | $8.75 | $8.28 | $8.64 | $8.64 | 217,642 |
| 2025-09-19 | $8.58 | $8.62 | $8.37 | $8.39 | $8.39 | 299,270 |
| 2025-09-18 | $8.34 | $8.53 | $8.31 | $8.53 | $8.53 | 355,029 |
| 2025-09-17 | $8.36 | $8.42 | $8.17 | $8.33 | $8.33 | 243,097 |
| 2025-09-16 | $8.45 | $8.45 | $8.27 | $8.34 | $8.34 | 252,501 |
| 2025-09-15 | $8.52 | $8.54 | $8.37 | $8.46 | $8.46 | 282,541 |
| 2025-09-12 | $8.73 | $8.73 | $8.52 | $8.52 | $8.52 | 232,714 |
| 2025-09-11 | $8.35 | $8.81 | $8.33 | $8.72 | $8.72 | 444,629 |
| 2025-09-10 | $8.37 | $8.54 | $8.21 | $8.26 | $8.26 | 356,209 |
| 2025-09-09 | $8.83 | $8.83 | $8.15 | $8.45 | $8.45 | 1,620,282 |
| 2025-09-08 | $9.01 | $9.57 | $9.00 | $9.53 | $9.53 | 610,799 |
| 2025-09-05 | $8.72 | $9.03 | $8.66 | $9.01 | $9.01 | 176,227 |
| 2025-09-04 | $8.67 | $8.72 | $8.50 | $8.69 | $8.69 | 141,986 |
| 2025-09-03 | $8.79 | $8.88 | $8.62 | $8.65 | $8.65 | 149,918 |
| 2025-09-02 | $8.96 | $9.06 | $8.74 | $8.82 | $8.82 | 259,859 |
| 2025-08-29 | $8.87 | $8.95 | $8.78 | $8.93 | $8.93 | 192,434 |
| 2025-08-28 | $8.70 | $8.89 | $8.60 | $8.87 | $8.87 | 277,728 |
| 2025-08-27 | $8.58 | $8.76 | $8.58 | $8.72 | $8.72 | 99,927 |
| 2025-08-26 | $8.71 | $8.79 | $8.59 | $8.64 | $8.64 | 110,174 |
| 2025-08-25 | $8.88 | $8.89 | $8.70 | $8.71 | $8.71 | 120,836 |
| 2025-08-22 | $8.71 | $8.91 | $8.68 | $8.88 | $8.88 | 190,256 |
| 2025-08-21 | $8.50 | $8.66 | $8.34 | $8.64 | $8.64 | 181,325 |
| 2025-08-20 | $8.68 | $8.68 | $8.47 | $8.51 | $8.51 | 248,583 |
| 2025-08-19 | $8.99 | $8.99 | $8.66 | $8.71 | $8.71 | 169,482 |
| 2025-08-18 | $8.73 | $8.97 | $8.72 | $8.95 | $8.95 | 147,889 |
| 2025-08-15 | $8.73 | $8.80 | $8.70 | $8.77 | $8.77 | 89,090 |
| 2025-08-14 | $8.71 | $8.82 | $8.67 | $8.73 | $8.73 | 196,377 |
| 2025-08-13 | $8.68 | $8.81 | $8.55 | $8.78 | $8.78 | 148,261 |
| 2025-08-12 | $8.59 | $8.68 | $8.47 | $8.59 | $8.59 | 233,575 |
| 2025-08-11 | $8.81 | $8.81 | $8.47 | $8.55 | $8.55 | 264,099 |
| 2025-08-08 | $9.10 | $9.10 | $8.82 | $8.85 | $8.85 | 253,232 |
| 2025-08-07 | $9.10 | $9.18 | $8.98 | $9.09 | $9.09 | 181,797 |
| 2025-08-06 | $9.01 | $9.12 | $8.97 | $9.05 | $9.05 | 145,135 |
| 2025-08-05 | $9.21 | $9.35 | $9.00 | $9.02 | $9.02 | 160,638 |
| 2025-08-04 | $9.10 | $9.19 | $9.05 | $9.15 | $9.15 | 185,448 |
| 2025-08-01 | $9.10 | $9.22 | $8.88 | $9.03 | $9.03 | 283,756 |
| 2025-07-31 | $9.29 | $9.62 | $9.15 | $9.26 | $9.26 | 332,179 |
| 2025-07-30 | $9.16 | $9.36 | $9.11 | $9.32 | $9.32 | 144,181 |
| 2025-07-29 | $9.31 | $9.32 | $9.10 | $9.12 | $9.12 | 132,792 |
| 2025-07-28 | $9.31 | $9.38 | $9.18 | $9.25 | $9.25 | 137,888 |
| 2025-07-25 | $9.25 | $9.33 | $9.21 | $9.30 | $9.30 | 144,126 |
| 2025-07-24 | $9.20 | $9.33 | $9.15 | $9.25 | $9.25 | 143,282 |
| 2025-07-23 | $9.17 | $9.38 | $9.07 | $9.30 | $9.30 | 238,100 |
| 2025-07-22 | $9.15 | $9.15 | $8.99 | $9.07 | $9.07 | 217,754 |
| 2025-07-21 | $9.20 | $9.28 | $9.12 | $9.16 | $9.16 | 146,044 |
| 2025-07-18 | $9.37 | $9.37 | $9.16 | $9.18 | $9.18 | 134,006 |
| 2025-07-17 | $9.28 | $9.35 | $9.14 | $9.34 | $9.34 | 257,274 |
| 2025-07-16 | $9.14 | $9.34 | $9.10 | $9.29 | $9.29 | 294,781 |
| 2025-07-15 | $9.16 | $9.84 | $9.10 | $9.15 | $9.15 | 506,758 |
| 2025-07-14 | $8.84 | $9.01 | $8.82 | $8.89 | $8.89 | 240,159 |
| 2025-07-11 | $9.01 | $9.02 | $8.78 | $8.87 | $8.87 | 213,879 |
| 2025-07-10 | $9.12 | $9.17 | $8.99 | $9.04 | $9.04 | 221,798 |
| 2025-07-09 | $9.17 | $9.30 | $9.12 | $9.14 | $9.14 | 191,793 |
| 2025-07-08 | $9.09 | $9.15 | $8.98 | $9.14 | $9.14 | 237,877 |
| 2025-07-07 | $9.07 | $9.24 | $9.02 | $9.03 | $9.03 | 176,912 |
| 2025-07-03 | $9.14 | $9.23 | $9.06 | $9.18 | $9.18 | 100,069 |
| 2025-07-02 | $9.43 | $9.45 | $9.08 | $9.09 | $9.09 | 296,568 |
| 2025-07-01 | $9.21 | $9.49 | $9.20 | $9.44 | $9.44 | 367,432 |
| 2025-06-30 | $9.12 | $9.32 | $9.12 | $9.24 | $9.24 | 228,100 |
| 2025-06-27 | $9.29 | $9.30 | $9.09 | $9.11 | $9.11 | 239,264 |
| 2025-06-26 | $9.14 | $9.36 | $9.04 | $9.32 | $9.32 | 312,211 |
| 2025-06-25 | $9.37 | $9.40 | $9.14 | $9.14 | $9.14 | 258,257 |
| 2025-06-24 | $9.22 | $9.40 | $9.11 | $9.35 | $9.35 | 258,246 |
| 2025-06-23 | $8.80 | $9.28 | $8.73 | $9.17 | $9.17 | 328,610 |
| 2025-06-20 | $9.09 | $9.13 | $8.82 | $8.83 | $8.83 | 486,090 |
| 2025-06-18 | $9.16 | $9.18 | $8.97 | $9.03 | $9.03 | 501,302 |
| 2025-06-17 | $9.27 | $9.30 | $9.12 | $9.16 | $9.16 | 352,798 |
| 2025-06-16 | $9.05 | $9.59 | $9.01 | $9.41 | $9.41 | 595,776 |
| 2025-06-13 | $9.20 | $9.32 | $8.91 | $8.96 | $8.96 | 690,589 |
| 2025-06-12 | $9.62 | $9.72 | $9.24 | $9.42 | $9.42 | 691,957 |
| 2025-06-11 | $10.22 | $10.38 | $9.13 | $9.58 | $9.58 | 1,675,709 |
| 2025-06-10 | $11.24 | $11.29 | $10.79 | $11.01 | $11.01 | 699,332 |
| 2025-06-09 | $11.25 | $11.38 | $11.18 | $11.20 | $11.20 | 331,837 |
| 2025-06-06 | $11.44 | $11.44 | $11.09 | $11.22 | $11.22 | 187,141 |
| 2025-06-05 | $11.35 | $11.66 | $11.23 | $11.39 | $11.39 | 414,015 |
| 2025-06-04 | $11.10 | $11.39 | $11.07 | $11.19 | $11.19 | 353,279 |
| 2025-06-03 | $11.06 | $11.15 | $10.99 | $11.06 | $11.06 | 255,539 |
| 2025-06-02 | $10.85 | $11.20 | $10.63 | $11.10 | $11.10 | 397,232 |
| 2025-05-30 | $10.73 | $10.94 | $10.70 | $10.91 | $10.91 | 258,246 |
| 2025-05-29 | $10.83 | $10.89 | $10.68 | $10.75 | $10.75 | 190,229 |
| 2025-05-28 | $10.71 | $10.88 | $10.68 | $10.76 | $10.76 | 141,172 |
| 2025-05-27 | $10.76 | $10.98 | $10.65 | $10.72 | $10.72 | 216,512 |
| 2025-05-23 | $10.52 | $10.82 | $10.43 | $10.68 | $10.68 | 175,233 |
| 2025-05-22 | $10.50 | $10.97 | $10.42 | $10.69 | $10.69 | 217,074 |
| 2025-05-21 | $10.85 | $11.09 | $10.63 | $10.70 | $10.70 | 281,154 |
| 2025-05-20 | $10.86 | $10.99 | $10.42 | $10.95 | $10.95 | 523,407 |
| 2025-05-19 | $9.76 | $10.67 | $9.76 | $10.47 | $10.47 | 480,424 |
| 2025-05-16 | $9.84 | $9.99 | $9.81 | $9.90 | $9.90 | 188,682 |
| 2025-05-15 | $9.74 | $9.88 | $9.64 | $9.79 | $9.79 | 164,865 |
| 2025-05-14 | $9.87 | $10.07 | $9.71 | $9.73 | $9.73 | 241,615 |
| 2025-05-13 | $9.88 | $10.14 | $9.64 | $9.90 | $9.90 | 203,993 |
| 2025-05-12 | $10.00 | $10.09 | $9.76 | $9.96 | $9.96 | 204,390 |
| 2025-05-09 | $9.80 | $9.90 | $9.58 | $9.80 | $9.80 | 208,821 |
| 2025-05-08 | $9.77 | $10.00 | $9.70 | $9.77 | $9.77 | 227,252 |
| 2025-05-07 | $9.60 | $9.82 | $9.60 | $9.70 | $9.70 | 145,657 |
| 2025-05-06 | $9.83 | $9.89 | $9.59 | $9.60 | $9.60 | 228,134 |
| 2025-05-05 | $9.90 | $10.14 | $9.80 | $9.97 | $9.97 | 156,135 |
| 2025-05-02 | $9.99 | $10.05 | $9.88 | $9.90 | $9.90 | 175,072 |
| 2025-05-01 | $9.91 | $10.18 | $9.80 | $9.85 | $9.85 | 234,051 |
| 2025-04-30 | $9.67 | $9.84 | $9.50 | $9.80 | $9.80 | 204,912 |
| 2025-04-29 | $9.79 | $10.00 | $9.69 | $9.78 | $9.78 | 529,199 |
| 2025-04-28 | $9.71 | $9.82 | $9.54 | $9.78 | $9.78 | 299,600 |
| 2025-04-25 | $9.48 | $9.75 | $9.48 | $9.70 | $9.70 | 195,688 |
| 2025-04-24 | $9.35 | $9.55 | $9.35 | $9.53 | $9.53 | 218,491 |
| 2025-04-23 | $9.54 | $9.67 | $9.25 | $9.30 | $9.30 | 233,970 |
| 2025-04-22 | $9.29 | $9.44 | $9.15 | $9.25 | $9.25 | 309,390 |
| 2025-04-21 | $9.48 | $9.57 | $9.10 | $9.18 | $9.18 | 261,277 |
| 2025-04-17 | $9.70 | $9.70 | $9.50 | $9.51 | $9.51 | 279,402 |
| 2025-04-16 | $9.51 | $9.91 | $9.44 | $9.70 | $9.70 | 336,036 |
| 2025-04-15 | $9.63 | $9.80 | $9.53 | $9.76 | $9.76 | 448,758 |
| 2025-04-14 | $9.73 | $9.91 | $9.51 | $9.64 | $9.64 | 437,960 |
| 2025-04-11 | $9.29 | $9.53 | $9.13 | $9.46 | $9.46 | 450,526 |
| 2025-04-10 | $9.19 | $9.60 | $9.04 | $9.29 | $9.29 | 565,391 |
| 2025-04-09 | $8.68 | $9.57 | $8.60 | $9.41 | $9.41 | 463,605 |
| 2025-04-08 | $9.06 | $9.15 | $8.52 | $8.75 | $8.75 | 462,722 |
| 2025-04-07 | $8.63 | $9.28 | $8.45 | $8.71 | $8.71 | 786,779 |
| 2025-04-04 | $9.40 | $9.44 | $8.81 | $9.20 | $9.20 | 885,203 |
| 2025-04-03 | $9.46 | $10.30 | $9.45 | $9.62 | $9.62 | 1,190,529 |
| 2025-04-02 | $9.20 | $10.32 | $9.14 | $9.95 | $9.95 | 1,979,719 |
| 2025-04-01 | $7.81 | $8.24 | $7.67 | $8.22 | $8.22 | 761,665 |
| 2025-03-31 | $7.82 | $7.91 | $7.64 | $7.80 | $7.80 | 845,416 |
| 2025-03-28 | $8.04 | $8.06 | $7.86 | $7.95 | $7.95 | 347,379 |
| 2025-03-27 | $8.36 | $8.36 | $8.08 | $8.10 | $8.10 | 387,165 |
| 2025-03-26 | $8.30 | $8.39 | $8.05 | $8.10 | $8.10 | 517,814 |
| 2025-03-25 | $8.37 | $8.41 | $8.28 | $8.30 | $8.30 | 462,665 |
| 2025-03-24 | $8.45 | $8.49 | $8.31 | $8.37 | $8.37 | 327,517 |
| 2025-03-21 | $8.23 | $8.41 | $8.23 | $8.33 | $8.33 | 285,343 |
| 2025-03-20 | $8.33 | $8.48 | $8.24 | $8.35 | $8.35 | 187,145 |
| 2025-03-19 | $8.35 | $8.58 | $8.35 | $8.44 | $8.44 | 202,321 |
| 2025-03-18 | $8.44 | $8.47 | $8.32 | $8.35 | $8.35 | 144,767 |
| 2025-03-17 | $8.34 | $8.59 | $8.29 | $8.53 | $8.53 | 215,269 |
| 2025-03-14 | $8.16 | $8.42 | $8.10 | $8.32 | $8.32 | 178,819 |
| 2025-03-13 | $7.98 | $8.16 | $7.85 | $8.09 | $8.09 | 265,933 |
| 2025-03-12 | $8.12 | $8.15 | $7.93 | $8.01 | $8.01 | 193,632 |
| 2025-03-11 | $7.99 | $8.12 | $7.88 | $7.97 | $7.97 | 206,732 |
| 2025-03-10 | $8.27 | $8.27 | $7.90 | $8.03 | $8.03 | 226,203 |
| 2025-03-07 | $8.52 | $8.52 | $8.12 | $8.47 | $8.47 | 161,147 |
| 2025-03-06 | $8.79 | $8.89 | $8.50 | $8.53 | $8.53 | 262,295 |
| 2025-03-05 | $9.18 | $9.25 | $8.81 | $8.94 | $8.94 | 179,922 |
| 2025-03-04 | $8.94 | $9.33 | $8.48 | $8.97 | $8.97 | 413,015 |
| 2025-03-03 | $9.01 | $9.48 | $8.80 | $9.05 | $9.05 | 524,277 |
| 2025-02-28 | $8.81 | $8.96 | $8.63 | $8.93 | $8.93 | 502,295 |
| 2025-02-27 | $9.07 | $9.10 | $8.85 | $8.87 | $8.87 | 190,467 |
| 2025-02-26 | $9.00 | $9.19 | $8.92 | $8.98 | $8.98 | 245,223 |
| 2025-02-25 | $8.90 | $9.10 | $8.80 | $8.90 | $8.90 | 228,628 |
| 2025-02-24 | $9.18 | $9.18 | $8.95 | $9.00 | $9.00 | 253,849 |
| 2025-02-21 | $9.66 | $9.66 | $9.12 | $9.14 | $9.14 | 172,828 |
| 2025-02-20 | $9.86 | $9.86 | $9.39 | $9.56 | $9.56 | 222,183 |
| 2025-02-19 | $10.05 | $10.11 | $9.83 | $9.88 | $9.88 | 262,949 |
| 2025-02-18 | $10.36 | $10.41 | $10.08 | $10.16 | $10.16 | 182,758 |
| 2025-02-14 | $10.76 | $10.78 | $10.32 | $10.34 | $10.34 | 313,272 |
| 2025-02-13 | $10.87 | $10.88 | $10.58 | $10.74 | $10.74 | 180,639 |
| 2025-02-12 | $10.59 | $10.91 | $10.52 | $10.80 | $10.80 | 237,883 |
| 2025-02-11 | $10.68 | $10.86 | $10.60 | $10.76 | $10.76 | 232,774 |
| 2025-02-10 | $10.77 | $10.82 | $10.68 | $10.76 | $10.76 | 159,103 |
| 2025-02-07 | $11.01 | $11.01 | $10.69 | $10.71 | $10.71 | 153,321 |
| 2025-02-06 | $10.79 | $11.12 | $10.64 | $10.91 | $10.91 | 557,256 |
| 2025-02-05 | $10.06 | $10.83 | $10.05 | $10.78 | $10.78 | 908,963 |
| 2025-02-04 | $9.44 | $10.07 | $9.43 | $10.05 | $10.05 | 605,358 |
| 2025-02-03 | $9.03 | $9.51 | $8.83 | $9.44 | $9.44 | 248,463 |
| 2025-01-31 | $9.36 | $9.55 | $9.08 | $9.31 | $9.31 | 172,896 |
| 2025-01-30 | $9.24 | $9.50 | $9.18 | $9.35 | $9.35 | 251,454 |
| 2025-01-29 | $9.17 | $9.18 | $8.99 | $9.15 | $9.15 | 160,947 |
| 2025-01-28 | $9.00 | $9.24 | $8.92 | $9.19 | $9.19 | 135,557 |
| 2025-01-27 | $9.17 | $9.27 | $8.96 | $9.04 | $9.04 | 183,176 |
| 2025-01-24 | $9.53 | $9.65 | $9.25 | $9.34 | $9.34 | 201,001 |
| 2025-01-23 | $9.34 | $9.53 | $9.12 | $9.50 | $9.50 | 390,986 |
| 2025-01-22 | $9.56 | $9.67 | $9.37 | $9.40 | $9.40 | 200,436 |
| 2025-01-21 | $9.72 | $9.76 | $9.51 | $9.58 | $9.58 | 318,468 |
| 2025-01-17 | $9.94 | $9.94 | $9.54 | $9.66 | $9.66 | 235,573 |
| 2025-01-16 | $9.59 | $9.97 | $9.48 | $9.78 | $9.78 | 742,005 |
| 2025-01-15 | $8.99 | $9.69 | $8.91 | $9.59 | $9.59 | 781,450 |
| 2025-01-14 | $8.62 | $8.98 | $8.58 | $8.79 | $8.79 | 302,644 |
| 2025-01-13 | $8.61 | $8.70 | $8.47 | $8.51 | $8.51 | 241,208 |
| 2025-01-10 | $8.65 | $8.77 | $8.59 | $8.72 | $8.72 | 184,005 |
| 2025-01-08 | $8.78 | $8.84 | $8.65 | $8.80 | $8.80 | 161,131 |
| 2025-01-07 | $8.90 | $8.98 | $8.62 | $8.81 | $8.81 | 181,176 |
| 2025-01-06 | $8.94 | $9.05 | $8.85 | $8.91 | $8.91 | 263,101 |
| 2025-01-03 | $8.71 | $8.91 | $8.70 | $8.88 | $8.88 | 264,471 |
| 2025-01-02 | $8.66 | $8.87 | $8.54 | $8.63 | $8.63 | 317,490 |
| 2024-12-31 | $8.65 | $8.68 | $8.53 | $8.65 | $8.65 | 147,797 |
| 2024-12-30 | $8.61 | $8.71 | $8.55 | $8.60 | $8.60 | 195,127 |
| 2024-12-27 | $8.80 | $8.82 | $8.49 | $8.77 | $8.77 | 225,729 |
| 2024-12-26 | $8.70 | $8.85 | $8.70 | $8.82 | $8.82 | 254,315 |
| 2024-12-24 | $8.63 | $8.79 | $8.63 | $8.76 | $8.76 | 84,617 |
| 2024-12-23 | $8.70 | $8.80 | $8.61 | $8.71 | $8.71 | 172,470 |
| 2024-12-20 | $8.44 | $8.91 | $8.44 | $8.67 | $8.67 | 194,899 |
| 2024-12-19 | $8.65 | $8.94 | $8.60 | $8.70 | $8.70 | 133,433 |
| 2024-12-18 | $9.17 | $9.25 | $8.52 | $8.60 | $8.60 | 336,614 |
| 2024-12-17 | $9.50 | $9.59 | $9.11 | $9.26 | $9.26 | 339,030 |
| 2024-12-16 | $8.84 | $9.50 | $8.75 | $9.50 | $9.50 | 495,579 |
| 2024-12-13 | $8.88 | $8.91 | $8.52 | $8.75 | $8.75 | 312,211 |
| 2024-12-12 | $8.22 | $9.01 | $8.04 | $8.97 | $8.97 | 494,136 |
| 2024-12-11 | $8.74 | $8.89 | $8.00 | $8.22 | $8.22 | 674,013 |
| 2024-12-10 | $8.68 | $8.95 | $8.61 | $8.62 | $8.62 | 428,150 |
| 2024-12-09 | $8.80 | $9.03 | $8.74 | $8.77 | $8.77 | 378,069 |
| 2024-12-06 | $8.82 | $9.01 | $8.76 | $8.77 | $8.77 | 191,122 |
| 2024-12-05 | $8.55 | $9.12 | $8.52 | $8.75 | $8.75 | 346,724 |
| 2024-12-04 | $8.50 | $8.84 | $8.50 | $8.57 | $8.57 | 192,264 |
| 2024-12-03 | $8.22 | $8.60 | $8.04 | $8.51 | $8.51 | 306,559 |
| 2024-12-02 | $8.08 | $8.24 | $7.97 | $8.23 | $8.23 | 293,278 |
| 2024-11-29 | $7.97 | $8.18 | $7.95 | $8.12 | $8.12 | 64,742 |
| 2024-11-27 | $7.96 | $7.98 | $7.84 | $7.96 | $7.96 | 135,768 |
| 2024-11-26 | $7.96 | $8.03 | $7.77 | $7.93 | $7.93 | 215,188 |
| 2024-11-25 | $7.98 | $8.07 | $7.82 | $7.95 | $7.95 | 272,905 |
| 2024-11-22 | $8.00 | $8.09 | $7.74 | $7.82 | $7.82 | 240,184 |
| 2024-11-21 | $7.42 | $8.24 | $7.38 | $8.13 | $8.13 | 607,632 |
| 2024-11-20 | $6.85 | $7.50 | $6.85 | $7.46 | $7.46 | 272,564 |
| 2024-11-19 | $6.87 | $7.03 | $6.83 | $6.98 | $6.98 | 147,600 |
| 2024-11-18 | $6.92 | $7.00 | $6.80 | $6.99 | $6.99 | 180,532 |
| 2024-11-15 | $7.03 | $7.15 | $6.85 | $6.92 | $6.92 | 189,217 |
| 2024-11-14 | $7.33 | $7.33 | $6.93 | $7.07 | $7.07 | 269,456 |
| 2024-11-13 | $7.48 | $7.56 | $7.32 | $7.33 | $7.33 | 204,507 |
| 2024-11-12 | $7.20 | $7.74 | $7.15 | $7.48 | $7.48 | 419,726 |
| 2024-11-11 | $6.95 | $7.20 | $6.94 | $7.11 | $7.11 | 244,527 |
| 2024-11-08 | $6.99 | $7.00 | $6.89 | $6.93 | $6.93 | 182,948 |
| 2024-11-07 | $6.95 | $7.07 | $6.89 | $7.01 | $7.01 | 469,958 |
| 2024-11-06 | $6.88 | $6.99 | $6.83 | $6.92 | $6.92 | 306,442 |
| 2024-11-05 | $6.47 | $6.76 | $6.45 | $6.74 | $6.74 | 260,984 |
| 2024-11-04 | $6.41 | $6.53 | $6.38 | $6.48 | $6.48 | 188,363 |
| 2024-11-01 | $6.50 | $6.53 | $6.41 | $6.45 | $6.45 | 213,144 |
| 2024-10-31 | $6.57 | $6.64 | $6.45 | $6.49 | $6.49 | 210,717 |
| 2024-10-30 | $6.54 | $6.73 | $6.54 | $6.59 | $6.59 | 279,213 |
| 2024-10-29 | $6.65 | $6.72 | $6.58 | $6.58 | $6.58 | 174,394 |
| 2024-10-28 | $6.76 | $6.82 | $6.68 | $6.70 | $6.70 | 229,928 |
| 2024-10-25 | $6.65 | $6.73 | $6.59 | $6.61 | $6.61 | 76,935 |
| 2024-10-24 | $6.70 | $6.86 | $6.62 | $6.65 | $6.65 | 131,890 |
| 2024-10-23 | $6.81 | $6.86 | $6.65 | $6.67 | $6.67 | 248,166 |
| 2024-10-22 | $6.92 | $7.01 | $6.84 | $6.85 | $6.85 | 76,097 |
| 2024-10-21 | $6.98 | $7.06 | $6.93 | $6.95 | $6.95 | 87,981 |
| 2024-10-18 | $7.07 | $7.14 | $6.89 | $7.02 | $7.02 | 121,533 |
| 2024-10-17 | $6.85 | $7.09 | $6.78 | $7.01 | $7.01 | 212,652 |
| 2024-10-16 | $7.06 | $7.07 | $6.83 | $6.85 | $6.85 | 156,029 |
| 2024-10-15 | $6.90 | $7.07 | $6.78 | $7.01 | $7.01 | 236,197 |
| 2024-10-14 | $6.68 | $6.92 | $6.56 | $6.91 | $6.91 | 375,364 |
| 2024-10-11 | $6.49 | $6.72 | $6.48 | $6.69 | $6.69 | 200,365 |
| 2024-10-10 | $6.50 | $6.61 | $6.47 | $6.52 | $6.52 | 197,725 |
| 2024-10-09 | $6.62 | $6.62 | $6.50 | $6.55 | $6.55 | 672,910 |
| 2024-10-08 | $6.60 | $6.68 | $6.56 | $6.61 | $6.61 | 200,664 |
| 2024-10-07 | $6.68 | $6.68 | $6.51 | $6.58 | $6.58 | 223,215 |
| 2024-10-04 | $6.38 | $6.68 | $6.38 | $6.67 | $6.67 | 305,034 |
| 2024-10-03 | $6.46 | $6.50 | $6.39 | $6.47 | $6.47 | 199,047 |
| 2024-10-02 | $6.56 | $6.62 | $6.48 | $6.49 | $6.49 | 151,956 |
| 2024-10-01 | $6.78 | $6.79 | $6.45 | $6.55 | $6.55 | 287,280 |
| 2024-09-30 | $6.76 | $6.82 | $6.72 | $6.79 | $6.79 | 246,702 |
| 2024-09-27 | $6.98 | $7.06 | $6.77 | $6.79 | $6.79 | 236,330 |
| 2024-09-26 | $6.76 | $6.98 | $6.73 | $6.96 | $6.96 | 154,429 |
| 2024-09-25 | $6.69 | $6.71 | $6.53 | $6.68 | $6.68 | 259,399 |
| 2024-09-24 | $6.60 | $6.72 | $6.60 | $6.70 | $6.70 | 165,712 |
| 2024-09-23 | $6.70 | $6.77 | $6.59 | $6.60 | $6.60 | 270,034 |
| 2024-09-20 | $6.75 | $6.76 | $6.68 | $6.71 | $6.71 | 281,542 |
| 2024-09-19 | $6.83 | $6.88 | $6.73 | $6.79 | $6.79 | 242,719 |
| 2024-09-18 | $6.80 | $6.81 | $6.62 | $6.72 | $6.72 | 294,810 |
| 2024-09-17 | $6.74 | $6.86 | $6.70 | $6.81 | $6.81 | 389,226 |
| 2024-09-16 | $6.94 | $6.95 | $6.66 | $6.71 | $6.71 | 320,000 |
| 2024-09-13 | $6.57 | $7.16 | $6.57 | $6.94 | $6.94 | 721,183 |
| 2024-09-12 | $6.29 | $6.37 | $6.24 | $6.31 | $6.31 | 506,831 |
| 2024-09-11 | $6.44 | $6.50 | $6.21 | $6.30 | $6.30 | 678,509 |
| 2024-09-10 | $7.51 | $7.66 | $6.35 | $6.47 | $6.47 | 1,009,504 |
| 2024-09-09 | $7.39 | $7.48 | $7.39 | $7.44 | $7.44 | 274,372 |
| 2024-09-06 | $7.48 | $7.53 | $7.32 | $7.38 | $7.38 | 188,721 |
| 2024-09-05 | $7.44 | $7.50 | $7.39 | $7.48 | $7.48 | 235,928 |
| 2024-09-04 | $7.42 | $7.64 | $7.42 | $7.44 | $7.44 | 303,740 |
| 2024-09-03 | $7.61 | $7.65 | $7.45 | $7.47 | $7.47 | 231,519 |
| 2024-08-30 | $7.58 | $7.69 | $7.54 | $7.66 | $7.66 | 231,126 |
| 2024-08-29 | $7.47 | $7.60 | $7.42 | $7.54 | $7.54 | 177,079 |
| 2024-08-28 | $7.45 | $7.48 | $7.38 | $7.43 | $7.43 | 124,394 |
| 2024-08-27 | $7.40 | $7.53 | $7.39 | $7.48 | $7.48 | 152,706 |
| 2024-08-26 | $7.56 | $7.61 | $7.42 | $7.45 | $7.45 | 109,150 |
| 2024-08-23 | $7.35 | $7.63 | $7.35 | $7.54 | $7.54 | 253,486 |
| 2024-08-22 | $7.49 | $7.55 | $7.28 | $7.31 | $7.31 | 124,251 |
| 2024-08-21 | $7.50 | $7.53 | $7.34 | $7.49 | $7.49 | 266,615 |
| 2024-08-20 | $7.47 | $7.58 | $7.39 | $7.44 | $7.44 | 152,247 |
| 2024-08-19 | $7.41 | $7.56 | $7.41 | $7.49 | $7.49 | 155,123 |
| 2024-08-16 | $7.34 | $7.45 | $7.31 | $7.39 | $7.39 | 124,242 |
| 2024-08-15 | $7.36 | $7.45 | $7.28 | $7.35 | $7.35 | 100,819 |
| 2024-08-14 | $7.28 | $7.30 | $7.18 | $7.25 | $7.25 | 221,564 |
| 2024-08-13 | $7.20 | $7.32 | $7.20 | $7.25 | $7.25 | 257,367 |
| 2024-08-12 | $7.07 | $7.22 | $7.04 | $7.16 | $7.16 | 184,699 |
| 2024-08-09 | $7.36 | $7.36 | $7.20 | $7.20 | $7.20 | 179,136 |
| 2024-08-08 | $7.20 | $7.40 | $7.20 | $7.35 | $7.35 | 224,902 |
| 2024-08-07 | $7.34 | $7.40 | $7.13 | $7.18 | $7.18 | 194,960 |
| 2024-08-06 | $7.10 | $7.23 | $7.01 | $7.20 | $7.20 | 221,477 |
| 2024-08-05 | $6.86 | $7.19 | $6.74 | $7.06 | $7.06 | 163,800 |
| 2024-08-02 | $7.13 | $7.35 | $7.10 | $7.30 | $7.30 | 404,702 |
| 2024-08-01 | $7.66 | $7.68 | $7.25 | $7.40 | $7.40 | 187,406 |
| 2024-07-31 | $7.55 | $7.74 | $7.52 | $7.63 | $7.63 | 134,578 |
| 2024-07-30 | $7.60 | $7.64 | $7.01 | $7.50 | $7.50 | 229,829 |
| 2024-07-29 | $7.61 | $7.66 | $7.55 | $7.57 | $7.57 | 142,121 |
| 2024-07-26 | $7.58 | $7.63 | $7.49 | $7.61 | $7.61 | 142,528 |
| 2024-07-25 | $7.34 | $7.57 | $7.25 | $7.51 | $7.51 | 188,278 |
| 2024-07-24 | $7.58 | $7.62 | $7.35 | $7.35 | $7.35 | 204,629 |
| 2024-07-23 | $7.53 | $7.66 | $7.49 | $7.63 | $7.63 | 91,612 |
| 2024-07-22 | $7.36 | $7.63 | $7.36 | $7.58 | $7.58 | 157,727 |
| 2024-07-19 | $7.15 | $7.54 | $7.15 | $7.35 | $7.35 | 214,890 |
| 2024-07-18 | $7.60 | $7.68 | $7.42 | $7.44 | $7.44 | 262,303 |
| 2024-07-17 | $7.79 | $7.82 | $7.57 | $7.60 | $7.60 | 228,098 |
| 2024-07-16 | $7.82 | $7.97 | $7.79 | $7.94 | $7.94 | 142,523 |
| 2024-07-15 | $7.75 | $7.90 | $7.72 | $7.82 | $7.82 | 244,774 |
| 2024-07-12 | $7.73 | $7.79 | $7.56 | $7.74 | $7.74 | 111,700 |
| 2024-07-11 | $7.56 | $7.71 | $7.44 | $7.70 | $7.70 | 363,336 |
| 2024-07-10 | $7.42 | $7.56 | $7.28 | $7.48 | $7.48 | 225,585 |
| 2024-07-09 | $7.57 | $7.57 | $7.38 | $7.42 | $7.42 | 253,167 |
| 2024-07-08 | $7.66 | $7.71 | $7.57 | $7.59 | $7.59 | 181,515 |
| 2024-07-05 | $7.78 | $7.81 | $7.62 | $7.66 | $7.66 | 131,972 |
| 2024-07-03 | $7.81 | $7.94 | $7.77 | $7.82 | $7.82 | 107,920 |
| 2024-07-02 | $7.66 | $7.82 | $7.60 | $7.81 | $7.81 | 163,409 |
| 2024-07-01 | $7.62 | $7.74 | $7.59 | $7.68 | $7.68 | 164,428 |
| 2024-06-28 | $7.65 | $7.71 | $7.53 | $7.64 | $7.64 | 266,081 |
| 2024-06-27 | $7.69 | $7.73 | $7.51 | $7.65 | $7.65 | 265,545 |
| 2024-06-26 | $7.48 | $7.89 | $7.46 | $7.68 | $7.68 | 235,554 |
| 2024-06-25 | $7.43 | $7.64 | $7.33 | $7.57 | $7.57 | 199,499 |
| 2024-06-24 | $7.52 | $7.62 | $7.31 | $7.42 | $7.42 | 305,158 |
| 2024-06-21 | $7.43 | $7.54 | $7.14 | $7.50 | $7.50 | 832,562 |
| 2024-06-20 | $7.28 | $7.55 | $7.26 | $7.43 | $7.43 | 647,771 |
| 2024-06-18 | $8.64 | $8.70 | $7.32 | $7.60 | $7.60 | 888,746 |
| 2024-06-17 | $7.90 | $8.15 | $7.90 | $8.01 | $8.01 | 371,845 |
| 2024-06-14 | $8.01 | $8.19 | $7.72 | $7.84 | $7.84 | 165,770 |
| 2024-06-13 | $8.00 | $8.26 | $7.98 | $8.08 | $8.08 | 131,128 |
| 2024-06-12 | $7.97 | $8.28 | $7.85 | $8.13 | $8.13 | 174,599 |
| 2024-06-11 | $7.86 | $7.95 | $7.77 | $7.90 | $7.90 | 115,196 |
| 2024-06-10 | $7.78 | $8.03 | $7.69 | $7.93 | $7.93 | 458,607 |
| 2024-06-07 | $7.75 | $7.89 | $7.71 | $7.86 | $7.86 | 235,734 |
| 2024-06-06 | $7.76 | $8.03 | $7.75 | $7.82 | $7.82 | 132,266 |
| 2024-06-05 | $7.36 | $7.78 | $7.35 | $7.77 | $7.77 | 284,222 |
| 2024-06-04 | $7.41 | $7.48 | $7.30 | $7.34 | $7.34 | 161,225 |
| 2024-06-03 | $7.59 | $7.68 | $7.41 | $7.51 | $7.51 | 156,287 |
| 2024-05-31 | $7.63 | $7.63 | $7.35 | $7.60 | $7.60 | 154,670 |
| 2024-05-30 | $7.79 | $7.79 | $7.55 | $7.62 | $7.62 | 153,197 |
| 2024-05-29 | $7.56 | $7.84 | $7.56 | $7.76 | $7.76 | 127,561 |
| 2024-05-28 | $7.62 | $7.87 | $7.62 | $7.70 | $7.70 | 134,285 |
| 2024-05-24 | $7.47 | $7.66 | $7.45 | $7.64 | $7.64 | 112,179 |
| 2024-05-23 | $7.46 | $7.50 | $7.30 | $7.45 | $7.45 | 138,989 |
| 2024-05-22 | $7.50 | $7.51 | $7.36 | $7.42 | $7.42 | 210,835 |
| 2024-05-21 | $7.66 | $7.69 | $7.50 | $7.53 | $7.53 | 70,067 |
| 2024-05-20 | $7.66 | $7.85 | $7.66 | $7.68 | $7.68 | 97,289 |
| 2024-05-17 | $7.64 | $7.78 | $7.59 | $7.72 | $7.72 | 128,123 |
| 2024-05-16 | $7.67 | $7.74 | $7.56 | $7.64 | $7.64 | 97,702 |
| 2024-05-15 | $7.60 | $7.81 | $7.49 | $7.71 | $7.71 | 143,509 |
| 2024-05-14 | $7.68 | $7.77 | $7.59 | $7.65 | $7.65 | 157,054 |
| 2024-05-13 | $7.54 | $7.72 | $7.51 | $7.68 | $7.68 | 152,123 |
| 2024-05-10 | $7.61 | $7.65 | $7.43 | $7.53 | $7.53 | 234,143 |
| 2024-05-09 | $7.62 | $7.81 | $7.62 | $7.64 | $7.64 | 153,320 |
| 2024-05-08 | $7.61 | $7.72 | $7.61 | $7.63 | $7.63 | 200,757 |
| 2024-05-07 | $7.53 | $7.68 | $7.43 | $7.65 | $7.65 | 438,549 |
| 2024-05-06 | $7.30 | $7.52 | $7.30 | $7.50 | $7.50 | 209,664 |
| 2024-05-03 | $7.14 | $7.36 | $7.03 | $7.28 | $7.28 | 233,887 |
| 2024-05-02 | $6.90 | $7.04 | $6.87 | $7.00 | $7.00 | 232,124 |
| 2024-05-01 | $6.81 | $7.01 | $6.77 | $6.83 | $6.83 | 232,657 |
| 2024-04-30 | $6.82 | $6.86 | $6.73 | $6.82 | $6.82 | 190,478 |
| 2024-04-29 | $6.93 | $7.01 | $6.87 | $6.91 | $6.91 | 191,283 |
| 2024-04-26 | $6.89 | $6.95 | $6.83 | $6.90 | $6.90 | 206,403 |
| 2024-04-25 | $6.80 | $6.96 | $6.75 | $6.86 | $6.86 | 175,520 |
| 2024-04-24 | $6.87 | $6.97 | $6.72 | $6.93 | $6.93 | 262,797 |
| 2024-04-23 | $6.68 | $6.94 | $6.65 | $6.81 | $6.81 | 252,276 |
| 2024-04-22 | $6.51 | $6.65 | $6.36 | $6.64 | $6.64 | 349,207 |
| 2024-04-19 | $6.50 | $6.60 | $6.42 | $6.42 | $6.42 | 426,708 |
| 2024-04-18 | $6.67 | $6.74 | $6.51 | $6.54 | $6.54 | 293,256 |
| 2024-04-17 | $6.73 | $6.78 | $6.54 | $6.64 | $6.64 | 477,102 |
| 2024-04-16 | $6.60 | $6.78 | $6.51 | $6.71 | $6.71 | 340,256 |
| 2024-04-15 | $6.70 | $6.81 | $6.56 | $6.62 | $6.62 | 401,337 |
| 2024-04-12 | $6.96 | $6.98 | $6.60 | $6.73 | $6.73 | 481,002 |
| 2024-04-11 | $6.95 | $7.17 | $6.81 | $7.02 | $7.02 | 593,167 |
| 2024-04-10 | $7.06 | $7.18 | $6.89 | $6.97 | $6.97 | 789,020 |
| 2024-04-09 | $7.80 | $7.94 | $6.80 | $7.27 | $7.27 | 2,531,095 |
| 2024-04-08 | $8.31 | $8.49 | $8.26 | $8.41 | $8.41 | 454,950 |
| 2024-04-05 | $8.19 | $8.26 | $8.10 | $8.14 | $8.14 | 230,011 |
| 2024-04-04 | $8.26 | $8.40 | $8.19 | $8.20 | $8.20 | 248,470 |
| 2024-04-03 | $8.16 | $8.41 | $8.16 | $8.30 | $8.30 | 194,069 |
| 2024-04-02 | $8.10 | $8.21 | $8.03 | $8.18 | $8.18 | 176,579 |
| 2024-04-01 | $8.32 | $8.53 | $8.20 | $8.26 | $8.26 | 202,197 |
| 2024-03-28 | $8.01 | $8.30 | $7.95 | $8.27 | $8.27 | 274,171 |
| 2024-03-27 | $7.86 | $8.02 | $7.79 | $8.01 | $8.01 | 211,074 |
| 2024-03-26 | $7.94 | $7.97 | $7.76 | $7.85 | $7.85 | 174,853 |
| 2024-03-25 | $7.95 | $8.10 | $7.91 | $7.93 | $7.93 | 209,999 |
| 2024-03-22 | $7.79 | $7.95 | $7.63 | $7.88 | $7.88 | 214,282 |
| 2024-03-21 | $7.98 | $8.05 | $7.76 | $7.78 | $7.78 | 198,249 |
| 2024-03-20 | $7.66 | $7.93 | $7.59 | $7.91 | $7.91 | 146,964 |
| 2024-03-19 | $7.71 | $7.76 | $7.53 | $7.66 | $7.66 | 183,473 |
| 2024-03-18 | $7.73 | $8.03 | $7.66 | $7.79 | $7.79 | 210,573 |
| 2024-03-15 | $7.66 | $7.67 | $7.42 | $7.62 | $7.62 | 476,185 |
| 2024-03-14 | $8.18 | $8.22 | $7.63 | $7.67 | $7.67 | 294,391 |
| 2024-03-13 | $7.44 | $8.18 | $7.42 | $8.04 | $8.04 | 597,971 |
| 2024-03-12 | $7.18 | $7.37 | $7.17 | $7.35 | $7.35 | 180,016 |
| 2024-03-11 | $7.26 | $7.31 | $7.19 | $7.26 | $7.26 | 195,279 |
| 2024-03-08 | $7.39 | $7.41 | $7.12 | $7.30 | $7.30 | 184,692 |
| 2024-03-07 | $7.34 | $7.37 | $7.19 | $7.36 | $7.36 | 235,697 |
| 2024-03-06 | $7.43 | $7.49 | $7.12 | $7.34 | $7.34 | 270,156 |
| 2024-03-05 | $7.38 | $7.41 | $7.20 | $7.35 | $7.35 | 265,240 |
| 2024-03-04 | $7.59 | $7.62 | $7.41 | $7.43 | $7.43 | 158,247 |
| 2024-03-01 | $7.43 | $7.64 | $7.32 | $7.57 | $7.57 | 241,482 |
| 2024-02-29 | $7.45 | $7.50 | $7.32 | $7.42 | $7.42 | 223,288 |
| 2024-02-28 | $7.38 | $7.44 | $7.35 | $7.36 | $7.36 | 169,754 |
| 2024-02-27 | $7.50 | $7.50 | $7.31 | $7.42 | $7.42 | 170,862 |
| 2024-02-26 | $7.27 | $7.50 | $7.27 | $7.42 | $7.42 | 209,495 |
| 2024-02-23 | $7.27 | $7.30 | $7.12 | $7.26 | $7.26 | 288,870 |
| 2024-02-22 | $7.32 | $7.35 | $7.21 | $7.30 | $7.30 | 188,422 |
| 2024-02-21 | $7.35 | $7.40 | $7.03 | $7.20 | $7.20 | 476,082 |
| 2024-02-20 | $7.50 | $7.54 | $7.40 | $7.47 | $7.47 | 331,289 |
| 2024-02-16 | $7.65 | $7.65 | $7.43 | $7.49 | $7.49 | 301,979 |
| 2024-02-15 | $7.55 | $7.78 | $7.55 | $7.66 | $7.66 | 388,373 |
| 2024-02-14 | $7.43 | $7.50 | $7.32 | $7.50 | $7.50 | 251,950 |
| 2024-02-13 | $7.40 | $7.42 | $7.06 | $7.31 | $7.31 | 454,487 |
| 2024-02-12 | $7.50 | $7.59 | $7.37 | $7.51 | $7.51 | 262,592 |
| 2024-02-09 | $7.47 | $7.51 | $7.34 | $7.48 | $7.48 | 272,645 |
| 2024-02-08 | $7.43 | $7.50 | $7.25 | $7.47 | $7.47 | 294,434 |
| 2024-02-07 | $7.31 | $7.57 | $7.03 | $7.40 | $7.40 | 485,774 |
| 2024-02-06 | $7.29 | $7.32 | $7.00 | $7.24 | $7.24 | 646,553 |
| 2024-02-05 | $7.03 | $7.30 | $6.96 | $7.28 | $7.28 | 434,893 |
| 2024-02-02 | $7.08 | $7.15 | $6.83 | $7.08 | $7.08 | 455,755 |
| 2024-02-01 | $7.15 | $7.29 | $7.01 | $7.13 | $7.13 | 394,204 |
| 2024-01-31 | $7.10 | $7.28 | $6.97 | $7.08 | $7.08 | 750,562 |
| 2024-01-30 | $7.15 | $7.39 | $6.89 | $7.03 | $7.03 | 1,648,237 |
| 2024-01-29 | $6.53 | $6.82 | $6.50 | $6.80 | $6.80 | 376,562 |
| 2024-01-26 | $6.38 | $6.65 | $6.38 | $6.60 | $6.60 | 317,422 |
| 2024-01-25 | $6.45 | $6.53 | $6.28 | $6.48 | $6.48 | 279,056 |
| 2024-01-24 | $6.44 | $6.48 | $6.32 | $6.40 | $6.40 | 321,549 |
| 2024-01-23 | $6.34 | $6.50 | $6.13 | $6.34 | $6.34 | 340,714 |
| 2024-01-22 | $6.38 | $6.43 | $5.90 | $6.32 | $6.32 | 602,527 |
| 2024-01-19 | $5.83 | $6.05 | $5.68 | $5.94 | $5.94 | 4,730,632 |
| 2024-01-18 | $5.89 | $5.99 | $5.72 | $5.85 | $5.85 | 825,572 |
| 2024-01-17 | $5.61 | $5.84 | $5.44 | $5.80 | $5.80 | 937,157 |
| 2024-01-16 | $5.70 | $5.75 | $5.44 | $5.75 | $5.75 | 991,180 |
| 2024-01-12 | $6.31 | $6.31 | $5.63 | $5.71 | $5.71 | 992,230 |
| 2024-01-11 | $6.43 | $6.45 | $6.25 | $6.42 | $6.42 | 145,259 |
| 2024-01-10 | $6.18 | $6.53 | $6.18 | $6.44 | $6.44 | 220,021 |
| 2024-01-09 | $6.25 | $6.44 | $6.17 | $6.23 | $6.23 | 139,551 |
| 2024-01-08 | $6.03 | $6.36 | $6.01 | $6.27 | $6.27 | 236,636 |
| 2024-01-05 | $5.99 | $6.12 | $5.96 | $5.99 | $5.99 | 182,386 |
| 2024-01-04 | $6.09 | $6.16 | $5.97 | $5.97 | $5.97 | 195,129 |
| 2024-01-03 | $6.16 | $6.23 | $6.08 | $6.15 | $6.15 | 185,704 |
| 2024-01-02 | $6.40 | $6.44 | $6.23 | $6.24 | $6.24 | 258,032 |
| 2023-12-29 | $6.47 | $6.53 | $6.28 | $6.43 | $6.43 | 225,502 |
| 2023-12-28 | $6.49 | $6.60 | $6.44 | $6.50 | $6.50 | 207,585 |
| 2023-12-27 | $6.45 | $6.52 | $6.41 | $6.48 | $6.48 | 299,365 |
| 2023-12-26 | $6.36 | $6.48 | $6.27 | $6.44 | $6.44 | 280,878 |
| 2023-12-22 | $6.26 | $6.49 | $6.15 | $6.34 | $6.34 | 322,294 |
| 2023-12-21 | $6.38 | $6.38 | $6.21 | $6.31 | $6.31 | 227,065 |
| 2023-12-20 | $6.57 | $6.70 | $6.28 | $6.28 | $6.28 | 447,864 |
| 2023-12-19 | $6.64 | $6.64 | $6.44 | $6.58 | $6.58 | 522,616 |
| 2023-12-18 | $6.90 | $6.90 | $6.47 | $6.65 | $6.65 | 549,556 |
| 2023-12-15 | $6.47 | $6.94 | $6.40 | $6.61 | $6.61 | 1,056,719 |
| 2023-12-14 | $5.98 | $6.47 | $5.96 | $6.31 | $6.31 | 1,233,996 |
| 2023-12-13 | $6.00 | $6.03 | $5.12 | $5.82 | $5.82 | 1,032,530 |
| 2023-12-12 | $5.72 | $5.91 | $5.69 | $5.75 | $5.75 | 625,231 |
| 2023-12-11 | $5.57 | $5.74 | $5.55 | $5.73 | $5.73 | 364,080 |
| 2023-12-08 | $5.49 | $5.71 | $5.42 | $5.65 | $5.65 | 340,942 |
| 2023-12-07 | $5.50 | $5.51 | $5.39 | $5.49 | $5.49 | 175,952 |
| 2023-12-06 | $5.26 | $5.57 | $5.26 | $5.50 | $5.50 | 270,842 |
| 2023-12-05 | $5.30 | $5.38 | $5.23 | $5.30 | $5.30 | 143,618 |
| 2023-12-04 | $5.20 | $5.38 | $5.17 | $5.34 | $5.34 | 268,934 |
| 2023-12-01 | $5.05 | $5.31 | $5.00 | $5.27 | $5.27 | 155,098 |
| 2023-11-30 | $5.34 | $5.38 | $5.06 | $5.13 | $5.13 | 287,408 |
| 2023-11-29 | $4.96 | $5.43 | $4.96 | $5.40 | $5.40 | 576,796 |
| 2023-11-28 | $4.66 | $5.01 | $4.59 | $4.96 | $4.96 | 230,200 |
| 2023-11-27 | $4.47 | $4.73 | $4.47 | $4.68 | $4.68 | 223,256 |
| 2023-11-24 | $4.45 | $4.59 | $4.41 | $4.52 | $4.52 | 94,271 |
| 2023-11-22 | $4.35 | $4.43 | $4.34 | $4.41 | $4.41 | 109,256 |
| 2023-11-21 | $4.49 | $4.59 | $4.28 | $4.37 | $4.37 | 117,291 |
| 2023-11-20 | $4.42 | $4.50 | $4.38 | $4.50 | $4.50 | 293,542 |
| 2023-11-17 | $4.36 | $4.43 | $4.35 | $4.39 | $4.39 | 218,863 |
| 2023-11-16 | $4.34 | $4.41 | $4.29 | $4.36 | $4.36 | 184,287 |
| 2023-11-15 | $4.40 | $4.45 | $4.35 | $4.39 | $4.39 | 289,605 |
| 2023-11-14 | $4.56 | $4.61 | $4.28 | $4.37 | $4.37 | 572,109 |
| 2023-11-13 | $4.01 | $4.34 | $4.01 | $4.26 | $4.26 | 184,489 |
| 2023-11-10 | $4.08 | $4.18 | $4.08 | $4.15 | $4.15 | 116,020 |
| 2023-11-09 | $4.35 | $4.35 | $4.11 | $4.14 | $4.14 | 140,445 |
| 2023-11-08 | $4.43 | $4.44 | $4.29 | $4.30 | $4.30 | 112,199 |
| 2023-11-07 | $4.31 | $4.44 | $4.30 | $4.42 | $4.42 | 219,617 |
| 2023-11-06 | $4.40 | $4.40 | $4.18 | $4.30 | $4.30 | 122,786 |
| 2023-11-03 | $4.30 | $4.46 | $4.30 | $4.35 | $4.35 | 200,144 |
| 2023-11-02 | $4.08 | $4.25 | $4.08 | $4.23 | $4.23 | 75,440 |
| 2023-11-01 | $4.21 | $4.21 | $4.04 | $4.10 | $4.10 | 80,034 |
| 2023-10-31 | $4.18 | $4.24 | $4.08 | $4.18 | $4.18 | 65,674 |
| 2023-10-30 | $4.09 | $4.26 | $4.09 | $4.17 | $4.17 | 166,285 |
| 2023-10-27 | $4.19 | $4.20 | $4.00 | $4.02 | $4.02 | 175,795 |
| 2023-10-26 | $4.40 | $4.46 | $4.15 | $4.15 | $4.15 | 164,161 |
| 2023-10-25 | $4.60 | $4.65 | $4.45 | $4.48 | $4.48 | 119,314 |
| 2023-10-24 | $4.62 | $4.84 | $4.62 | $4.66 | $4.66 | 181,628 |
| 2023-10-23 | $4.56 | $4.72 | $4.37 | $4.61 | $4.61 | 251,127 |
| 2023-10-20 | $4.48 | $4.63 | $4.41 | $4.60 | $4.60 | 378,330 |
| 2023-10-19 | $4.72 | $4.74 | $4.52 | $4.52 | $4.52 | 287,609 |
| 2023-10-18 | $4.81 | $4.81 | $4.66 | $4.71 | $4.71 | 198,575 |
| 2023-10-17 | $4.74 | $4.89 | $4.63 | $4.81 | $4.81 | 218,825 |
| 2023-10-16 | $4.69 | $4.85 | $4.65 | $4.74 | $4.74 | 377,321 |
| 2023-10-13 | $4.86 | $4.87 | $4.62 | $4.73 | $4.73 | 466,183 |
| 2023-10-12 | $4.89 | $4.95 | $4.79 | $4.89 | $4.89 | 273,402 |
| 2023-10-11 | $4.78 | $5.04 | $4.78 | $4.89 | $4.89 | 259,620 |
| 2023-10-10 | $4.54 | $4.85 | $4.54 | $4.77 | $4.77 | 474,091 |
| 2023-10-09 | $4.63 | $4.71 | $4.49 | $4.51 | $4.51 | 450,482 |
| 2023-10-06 | $4.52 | $4.68 | $4.44 | $4.67 | $4.67 | 347,608 |
| 2023-10-05 | $4.43 | $4.69 | $4.42 | $4.54 | $4.54 | 450,469 |
| 2023-10-04 | $4.49 | $4.56 | $4.42 | $4.48 | $4.48 | 200,461 |
| 2023-10-03 | $4.78 | $4.83 | $4.46 | $4.47 | $4.47 | 249,372 |
| 2023-10-02 | $4.76 | $4.89 | $4.76 | $4.78 | $4.78 | 158,963 |
| 2023-09-29 | $4.59 | $4.84 | $4.55 | $4.81 | $4.81 | 245,042 |
| 2023-09-28 | $4.56 | $4.60 | $4.46 | $4.58 | $4.58 | 205,626 |
| 2023-09-27 | $4.60 | $4.62 | $4.40 | $4.57 | $4.57 | 396,751 |
| 2023-09-26 | $4.83 | $4.95 | $4.55 | $4.58 | $4.58 | 327,609 |
| 2023-09-25 | $4.89 | $4.92 | $4.78 | $4.89 | $4.89 | 318,304 |
| 2023-09-22 | $5.15 | $5.15 | $4.86 | $4.90 | $4.90 | 323,755 |
| 2023-09-21 | $5.21 | $5.33 | $5.12 | $5.15 | $5.15 | 185,789 |
| 2023-09-20 | $5.12 | $5.31 | $5.03 | $5.22 | $5.22 | 222,851 |
| 2023-09-19 | $5.08 | $5.10 | $4.98 | $5.09 | $5.09 | 270,483 |
| 2023-09-18 | $5.21 | $5.30 | $5.06 | $5.10 | $5.10 | 217,657 |
| 2023-09-15 | $5.28 | $5.32 | $5.07 | $5.25 | $5.25 | 400,228 |
| 2023-09-14 | $5.41 | $5.53 | $5.29 | $5.31 | $5.31 | 483,233 |
| 2023-09-13 | $5.69 | $6.00 | $5.46 | $5.48 | $5.48 | 971,876 |
| 2023-09-12 | $5.27 | $5.86 | $5.18 | $5.73 | $5.73 | 2,289,212 |
| 2023-09-11 | $4.70 | $4.84 | $4.57 | $4.62 | $4.62 | 335,675 |
| 2023-09-08 | $4.71 | $4.84 | $4.68 | $4.70 | $4.70 | 176,301 |
| 2023-09-07 | $4.85 | $4.85 | $4.60 | $4.70 | $4.70 | 212,625 |
| 2023-09-06 | $4.71 | $4.99 | $4.71 | $4.89 | $4.89 | 242,011 |
| 2023-09-05 | $4.78 | $4.78 | $4.60 | $4.74 | $4.74 | 194,706 |
| 2023-09-01 | $4.79 | $4.92 | $4.76 | $4.78 | $4.78 | 107,505 |
| 2023-08-31 | $4.81 | $4.91 | $4.79 | $4.79 | $4.79 | 140,992 |
| 2023-08-30 | $4.65 | $4.85 | $4.59 | $4.82 | $4.82 | 181,171 |
| 2023-08-29 | $4.65 | $4.77 | $4.62 | $4.65 | $4.65 | 206,069 |
| 2023-08-28 | $4.68 | $4.74 | $4.64 | $4.70 | $4.70 | 93,977 |
| 2023-08-25 | $4.60 | $4.71 | $4.60 | $4.67 | $4.67 | 164,007 |
| 2023-08-24 | $4.87 | $4.87 | $4.61 | $4.62 | $4.62 | 234,615 |
| 2023-08-23 | $4.83 | $4.90 | $4.58 | $4.86 | $4.86 | 218,192 |
| 2023-08-22 | $5.01 | $5.02 | $4.81 | $4.82 | $4.82 | 119,442 |
| 2023-08-21 | $5.08 | $5.16 | $4.97 | $4.99 | $4.99 | 194,310 |
| 2023-08-18 | $5.01 | $5.18 | $4.99 | $5.10 | $5.10 | 182,027 |
| 2023-08-17 | $5.11 | $5.12 | $5.01 | $5.06 | $5.06 | 162,817 |
| 2023-08-16 | $5.09 | $5.15 | $5.05 | $5.13 | $5.13 | 94,519 |
| 2023-08-15 | $5.17 | $5.21 | $5.10 | $5.13 | $5.13 | 126,056 |
| 2023-08-14 | $5.20 | $5.27 | $5.09 | $5.23 | $5.23 | 145,645 |
| 2023-08-11 | $5.25 | $5.25 | $5.07 | $5.18 | $5.18 | 137,075 |
| 2023-08-10 | $5.22 | $5.34 | $5.18 | $5.26 | $5.26 | 268,154 |
| 2023-08-09 | $5.16 | $5.23 | $5.08 | $5.16 | $5.16 | 177,345 |
| 2023-08-08 | $5.02 | $5.19 | $4.97 | $5.11 | $5.11 | 220,199 |
| 2023-08-07 | $5.22 | $5.27 | $5.05 | $5.09 | $5.09 | 269,670 |
| 2023-08-04 | $5.29 | $5.33 | $5.12 | $5.22 | $5.22 | 535,681 |
| 2023-08-03 | $5.32 | $5.42 | $5.25 | $5.29 | $5.29 | 205,377 |
| 2023-08-02 | $5.76 | $5.76 | $5.33 | $5.35 | $5.35 | 191,472 |
| 2023-08-01 | $5.44 | $5.79 | $5.39 | $5.76 | $5.76 | 467,132 |
| 2023-07-31 | $5.12 | $5.52 | $5.12 | $5.42 | $5.42 | 718,013 |
| 2023-07-28 | $5.05 | $5.16 | $5.01 | $5.05 | $5.05 | 228,334 |
| 2023-07-27 | $5.08 | $5.13 | $4.89 | $4.93 | $4.93 | 294,239 |
| 2023-07-26 | $4.70 | $5.09 | $4.65 | $5.03 | $5.03 | 414,937 |
| 2023-07-25 | $4.75 | $4.78 | $4.66 | $4.71 | $4.71 | 278,095 |
| 2023-07-24 | $4.88 | $4.89 | $4.65 | $4.73 | $4.73 | 359,107 |
| 2023-07-21 | $4.90 | $4.95 | $4.80 | $4.89 | $4.89 | 441,026 |
| 2023-07-20 | $4.96 | $5.06 | $4.85 | $4.88 | $4.88 | 337,630 |
| 2023-07-19 | $5.19 | $5.26 | $4.96 | $4.97 | $4.97 | 500,641 |
| 2023-07-18 | $5.50 | $5.50 | $5.15 | $5.20 | $5.20 | 500,107 |
| 2023-07-17 | $5.51 | $5.64 | $5.46 | $5.48 | $5.48 | 500,286 |
| 2023-07-14 | $5.26 | $5.59 | $5.26 | $5.56 | $5.56 | 503,191 |
| 2023-07-13 | $5.38 | $5.42 | $5.21 | $5.24 | $5.24 | 320,222 |
| 2023-07-12 | $5.28 | $5.38 | $5.19 | $5.35 | $5.35 | 342,809 |
| 2023-07-11 | $5.49 | $5.50 | $5.18 | $5.28 | $5.28 | 389,123 |
| 2023-07-10 | $5.58 | $5.65 | $5.46 | $5.49 | $5.49 | 259,428 |
| 2023-07-07 | $5.41 | $5.67 | $5.41 | $5.58 | $5.58 | 365,241 |
| 2023-07-06 | $5.33 | $5.45 | $5.07 | $5.38 | $5.38 | 534,171 |
| 2023-07-05 | $5.86 | $5.86 | $5.35 | $5.36 | $5.36 | 689,399 |
| 2023-07-03 | $6.07 | $6.17 | $5.83 | $5.88 | $5.88 | 246,941 |
| 2023-06-30 | $6.17 | $6.23 | $6.05 | $6.09 | $6.09 | 662,405 |
| 2023-06-29 | $5.76 | $6.10 | $5.76 | $6.09 | $6.09 | 830,763 |
| 2023-06-28 | $5.71 | $5.85 | $5.71 | $5.76 | $5.76 | 493,533 |
| 2023-06-27 | $5.66 | $5.79 | $5.58 | $5.75 | $5.75 | 523,511 |
| 2023-06-26 | $5.70 | $5.77 | $5.56 | $5.64 | $5.64 | 596,546 |
| 2023-06-23 | $5.71 | $5.94 | $5.69 | $5.76 | $5.76 | 566,013 |
| 2023-06-22 | $5.81 | $5.88 | $5.74 | $5.78 | $5.78 | 321,080 |
| 2023-06-21 | $5.68 | $5.88 | $5.66 | $5.88 | $5.88 | 407,219 |
| 2023-06-20 | $5.46 | $5.82 | $5.44 | $5.76 | $5.76 | 676,672 |
| 2023-06-16 | $5.97 | $6.07 | $5.74 | $5.81 | $5.81 | 1,348,044 |
| 2023-06-15 | $5.90 | $5.97 | $5.26 | $5.92 | $5.92 | 1,357,460 |
| 2023-06-14 | $5.74 | $5.74 | $5.37 | $5.57 | $5.57 | 603,664 |
| 2023-06-13 | $5.70 | $5.76 | $5.55 | $5.69 | $5.69 | 484,312 |
| 2023-06-12 | $5.42 | $5.63 | $5.30 | $5.63 | $5.63 | 695,496 |
| 2023-06-09 | $5.28 | $5.44 | $5.27 | $5.42 | $5.42 | 399,763 |
| 2023-06-08 | $5.21 | $5.34 | $5.11 | $5.26 | $5.26 | 357,535 |
| 2023-06-07 | $5.44 | $5.45 | $5.16 | $5.21 | $5.21 | 553,745 |
| 2023-06-06 | $5.27 | $5.45 | $5.26 | $5.40 | $5.40 | 310,199 |
| 2023-06-05 | $5.15 | $5.45 | $5.06 | $5.31 | $5.31 | 434,032 |
| 2023-06-02 | $5.15 | $5.25 | $4.94 | $5.16 | $5.16 | 668,761 |
| 2023-06-01 | $4.95 | $5.23 | $4.86 | $5.14 | $5.14 | 410,018 |
| 2023-05-31 | $4.85 | $4.97 | $4.77 | $4.97 | $4.97 | 450,007 |
| 2023-05-30 | $4.50 | $4.91 | $4.50 | $4.85 | $4.85 | 384,720 |
| 2023-05-26 | $4.30 | $4.55 | $4.29 | $4.49 | $4.49 | 292,838 |
| 2023-05-25 | $4.21 | $4.35 | $4.15 | $4.30 | $4.30 | 142,450 |
| 2023-05-24 | $4.28 | $4.32 | $4.15 | $4.20 | $4.20 | 104,466 |
| 2023-05-23 | $4.25 | $4.34 | $4.22 | $4.30 | $4.30 | 148,710 |
| 2023-05-22 | $4.24 | $4.38 | $4.18 | $4.30 | $4.30 | 148,335 |
| 2023-05-19 | $4.38 | $4.48 | $4.29 | $4.34 | $4.34 | 149,550 |
| 2023-05-18 | $4.31 | $4.46 | $4.30 | $4.39 | $4.39 | 171,501 |
| 2023-05-17 | $4.21 | $4.33 | $4.19 | $4.30 | $4.30 | 216,127 |
| 2023-05-16 | $4.31 | $4.31 | $4.19 | $4.27 | $4.27 | 146,788 |
| 2023-05-15 | $4.29 | $4.43 | $4.24 | $4.37 | $4.37 | 164,327 |
| 2023-05-12 | $4.21 | $4.31 | $4.19 | $4.24 | $4.24 | 145,886 |
| 2023-05-11 | $4.07 | $4.25 | $4.05 | $4.23 | $4.23 | 179,936 |
| 2023-05-10 | $4.17 | $4.27 | $4.08 | $4.08 | $4.08 | 132,168 |
| 2023-05-09 | $4.29 | $4.29 | $4.15 | $4.17 | $4.17 | 105,252 |
| 2023-05-08 | $4.23 | $4.30 | $4.23 | $4.30 | $4.30 | 136,513 |
| 2023-05-05 | $4.27 | $4.29 | $4.19 | $4.24 | $4.24 | 140,891 |
| 2023-05-04 | $4.10 | $4.18 | $4.07 | $4.15 | $4.15 | 96,256 |
| 2023-05-03 | $4.04 | $4.14 | $4.04 | $4.12 | $4.12 | 90,525 |
| 2023-05-02 | $4.20 | $4.26 | $4.03 | $4.04 | $4.04 | 140,035 |
| 2023-05-01 | $4.16 | $4.22 | $4.09 | $4.20 | $4.20 | 138,539 |
| 2023-04-28 | $4.15 | $4.19 | $4.04 | $4.16 | $4.16 | 380,574 |
| 2023-04-27 | $4.16 | $4.23 | $4.10 | $4.15 | $4.15 | 163,876 |
| 2023-04-26 | $4.15 | $4.21 | $4.04 | $4.14 | $4.14 | 140,573 |
| 2023-04-25 | $4.26 | $4.32 | $4.13 | $4.16 | $4.16 | 153,405 |
| 2023-04-24 | $4.46 | $4.57 | $4.30 | $4.32 | $4.32 | 257,491 |
| 2023-04-21 | $4.27 | $4.49 | $4.22 | $4.47 | $4.47 | 601,718 |
| 2023-04-20 | $4.30 | $4.46 | $4.14 | $4.29 | $4.29 | 518,883 |
| 2023-04-19 | $4.04 | $4.39 | $4.04 | $4.37 | $4.37 | 593,140 |
| 2023-04-18 | $4.09 | $4.13 | $4.01 | $4.09 | $4.09 | 279,738 |
| 2023-04-17 | $4.30 | $4.30 | $4.05 | $4.13 | $4.13 | 270,399 |
| 2023-04-14 | $4.25 | $4.54 | $4.16 | $4.26 | $4.26 | 436,587 |
| 2023-04-13 | $4.29 | $4.51 | $4.27 | $4.32 | $4.32 | 786,614 |
| 2023-04-12 | $4.14 | $4.46 | $4.12 | $4.29 | $4.29 | 740,596 |
| 2023-04-11 | $3.80 | $4.29 | $3.75 | $4.05 | $4.05 | 1,742,338 |
| 2023-04-10 | $3.37 | $3.49 | $3.31 | $3.41 | $3.41 | 402,633 |
| 2023-04-06 | $3.14 | $3.46 | $3.07 | $3.46 | $3.46 | 463,284 |
| 2023-04-05 | $3.13 | $3.17 | $2.95 | $3.10 | $3.10 | 250,757 |
| 2023-04-04 | $3.25 | $3.27 | $3.11 | $3.17 | $3.17 | 242,226 |
| 2023-04-03 | $3.36 | $3.39 | $3.20 | $3.20 | $3.20 | 211,605 |
| 2023-03-31 | $3.32 | $3.46 | $3.28 | $3.39 | $3.39 | 224,260 |
| 2023-03-30 | $3.34 | $3.38 | $3.28 | $3.33 | $3.33 | 95,715 |
| 2023-03-29 | $3.26 | $3.36 | $3.21 | $3.30 | $3.30 | 117,040 |
| 2023-03-28 | $3.13 | $3.24 | $3.09 | $3.21 | $3.21 | 215,399 |
| 2023-03-27 | $3.32 | $3.32 | $3.15 | $3.15 | $3.15 | 303,214 |
| 2023-03-24 | $3.35 | $3.41 | $3.22 | $3.31 | $3.31 | 136,823 |
| 2023-03-23 | $3.31 | $3.44 | $3.31 | $3.39 | $3.39 | 124,264 |
| 2023-03-22 | $3.42 | $3.45 | $3.29 | $3.30 | $3.30 | 173,340 |
| 2023-03-21 | $3.27 | $3.51 | $3.18 | $3.43 | $3.43 | 396,380 |
| 2023-03-20 | $3.33 | $3.33 | $3.06 | $3.23 | $3.23 | 334,589 |
| 2023-03-17 | $3.27 | $3.45 | $3.21 | $3.33 | $3.33 | 413,267 |
| 2023-03-16 | $3.26 | $3.35 | $3.24 | $3.29 | $3.29 | 154,273 |
| 2023-03-15 | $3.21 | $3.34 | $3.21 | $3.30 | $3.30 | 132,482 |
| 2023-03-14 | $3.36 | $3.38 | $3.18 | $3.29 | $3.29 | 228,742 |
| 2023-03-13 | $3.39 | $3.44 | $3.19 | $3.29 | $3.29 | 344,760 |
| 2023-03-10 | $3.38 | $3.45 | $3.24 | $3.41 | $3.41 | 390,413 |
| 2023-03-09 | $3.58 | $3.65 | $3.40 | $3.40 | $3.40 | 196,496 |
| 2023-03-08 | $3.53 | $3.64 | $3.52 | $3.57 | $3.57 | 188,969 |
| 2023-03-07 | $3.65 | $3.74 | $3.53 | $3.57 | $3.57 | 200,698 |
| 2023-03-06 | $3.84 | $3.85 | $3.64 | $3.67 | $3.67 | 145,314 |
| 2023-03-03 | $3.75 | $3.88 | $3.74 | $3.83 | $3.83 | 277,189 |
| 2023-03-02 | $3.61 | $3.81 | $3.58 | $3.75 | $3.75 | 273,106 |
| 2023-03-01 | $3.78 | $3.78 | $3.61 | $3.66 | $3.66 | 213,353 |
| 2023-02-28 | $3.65 | $3.73 | $3.63 | $3.70 | $3.70 | 206,178 |
| 2023-02-27 | $3.67 | $3.68 | $3.60 | $3.66 | $3.66 | 159,657 |
| 2023-02-24 | $3.64 | $3.70 | $3.57 | $3.64 | $3.64 | 228,889 |
| 2023-02-23 | $3.66 | $3.73 | $3.62 | $3.71 | $3.71 | 281,974 |
| 2023-02-22 | $3.51 | $3.68 | $3.49 | $3.66 | $3.66 | 255,194 |
| 2023-02-21 | $3.55 | $3.59 | $3.44 | $3.51 | $3.51 | 219,279 |
| 2023-02-17 | $3.77 | $3.77 | $3.59 | $3.65 | $3.65 | 238,863 |
| 2023-02-16 | $3.96 | $3.98 | $3.71 | $3.79 | $3.79 | 281,053 |
| 2023-02-15 | $3.86 | $4.02 | $3.86 | $4.00 | $4.00 | 240,371 |
| 2023-02-14 | $3.82 | $3.96 | $3.79 | $3.89 | $3.89 | 270,866 |
| 2023-02-13 | $3.84 | $3.95 | $3.76 | $3.89 | $3.89 | 231,482 |
| 2023-02-10 | $3.80 | $3.89 | $3.72 | $3.88 | $3.88 | 250,201 |
| 2023-02-09 | $3.96 | $4.01 | $3.79 | $3.85 | $3.85 | 275,440 |
| 2023-02-08 | $3.96 | $3.97 | $3.84 | $3.89 | $3.89 | 262,688 |
| 2023-02-07 | $3.87 | $4.03 | $3.71 | $3.99 | $3.99 | 541,326 |
| 2023-02-06 | $3.81 | $4.10 | $3.68 | $3.87 | $3.87 | 530,280 |
| 2023-02-03 | $3.81 | $3.96 | $3.74 | $3.77 | $3.77 | 493,740 |
| 2023-02-02 | $3.98 | $4.07 | $3.88 | $3.91 | $3.91 | 1,057,338 |
| 2023-02-01 | $3.79 | $3.98 | $3.77 | $3.89 | $3.89 | 250,742 |
| 2023-01-31 | $3.66 | $3.79 | $3.66 | $3.79 | $3.79 | 201,202 |
| 2023-01-30 | $3.79 | $3.80 | $3.66 | $3.66 | $3.66 | 180,027 |
| 2023-01-27 | $3.59 | $3.88 | $3.58 | $3.84 | $3.84 | 243,889 |
| 2023-01-26 | $3.68 | $3.74 | $3.56 | $3.62 | $3.62 | 187,919 |
| 2023-01-25 | $3.66 | $3.69 | $3.51 | $3.65 | $3.65 | 273,402 |
| 2023-01-24 | $3.92 | $4.04 | $3.75 | $3.77 | $3.77 | 310,630 |
| 2023-01-23 | $3.77 | $3.95 | $3.69 | $3.92 | $3.92 | 658,071 |
| 2023-01-20 | $3.61 | $3.84 | $3.56 | $3.74 | $3.74 | 480,058 |
| 2023-01-19 | $3.69 | $3.96 | $3.47 | $3.57 | $3.57 | 714,970 |
| 2023-01-18 | $3.90 | $3.99 | $3.71 | $3.73 | $3.73 | 642,257 |
| 2023-01-17 | $3.73 | $3.93 | $3.73 | $3.85 | $3.85 | 830,718 |
| 2023-01-13 | $3.59 | $3.84 | $3.59 | $3.78 | $3.78 | 761,189 |
| 2023-01-12 | $3.61 | $3.72 | $3.54 | $3.65 | $3.65 | 448,580 |
| 2023-01-11 | $3.70 | $3.75 | $3.56 | $3.61 | $3.61 | 567,806 |
| 2023-01-10 | $3.61 | $3.72 | $3.41 | $3.69 | $3.69 | 1,142,878 |
| 2023-01-09 | $3.51 | $3.80 | $3.51 | $3.60 | $3.60 | 631,968 |
| 2023-01-06 | $3.42 | $3.52 | $3.38 | $3.45 | $3.45 | 551,072 |
| 2023-01-05 | $3.38 | $3.45 | $3.21 | $3.38 | $3.38 | 1,046,424 |
| 2023-01-04 | $3.26 | $3.41 | $3.14 | $3.34 | $3.34 | 1,275,215 |
| 2023-01-03 | $3.15 | $3.32 | $3.15 | $3.19 | $3.19 | 716,962 |
| 2022-12-30 | $2.97 | $3.17 | $2.93 | $3.11 | $3.11 | 973,925 |
| 2022-12-29 | $2.69 | $3.06 | $2.69 | $2.99 | $2.99 | 1,468,623 |
| 2022-12-28 | $2.59 | $2.74 | $2.53 | $2.67 | $2.67 | 2,033,238 |
| 2022-12-27 | $2.69 | $2.71 | $2.63 | $2.65 | $2.65 | 1,066,284 |
| 2022-12-23 | $2.75 | $2.85 | $2.72 | $2.75 | $2.75 | 1,339,515 |
| 2022-12-22 | $2.79 | $2.85 | $2.68 | $2.79 | $2.79 | 1,412,654 |
| 2022-12-21 | $2.58 | $2.91 | $2.55 | $2.88 | $2.88 | 1,577,216 |
| 2022-12-20 | $2.65 | $2.80 | $2.38 | $2.66 | $2.66 | 1,763,439 |
| 2022-12-19 | $2.40 | $2.46 | $2.31 | $2.35 | $2.35 | 1,437,253 |
| 2022-12-16 | $2.51 | $2.53 | $2.34 | $2.40 | $2.40 | 1,407,026 |
| 2022-12-15 | $2.68 | $2.84 | $2.51 | $2.51 | $2.51 | 928,767 |
| 2022-12-14 | $2.72 | $2.85 | $2.68 | $2.70 | $2.70 | 426,206 |
| 2022-12-13 | $2.71 | $2.82 | $2.64 | $2.74 | $2.74 | 513,281 |
| 2022-12-12 | $2.75 | $2.75 | $2.57 | $2.64 | $2.64 | 502,376 |
| 2022-12-09 | $2.55 | $2.76 | $2.54 | $2.67 | $2.67 | 473,546 |
| 2022-12-08 | $2.62 | $2.65 | $2.49 | $2.54 | $2.54 | 1,503,886 |
| 2022-12-07 | $2.74 | $2.75 | $2.58 | $2.59 | $2.59 | 1,399,111 |
| 2022-12-06 | $2.89 | $2.89 | $2.71 | $2.74 | $2.74 | 592,639 |
| 2022-12-05 | $3.14 | $3.15 | $2.87 | $2.91 | $2.91 | 753,856 |
| 2022-12-02 | $3.03 | $3.21 | $2.99 | $3.15 | $3.15 | 772,340 |
| 2022-12-01 | $3.00 | $3.32 | $3.00 | $3.12 | $3.12 | 1,109,062 |
| 2022-11-30 | $2.88 | $3.23 | $2.82 | $2.95 | $2.95 | 4,459,631 |
| 2022-11-29 | $2.93 | $2.99 | $2.86 | $2.87 | $2.87 | 697,133 |
| 2022-11-28 | $3.10 | $3.16 | $2.93 | $2.95 | $2.95 | 733,456 |
| 2022-11-25 | $3.17 | $3.18 | $3.05 | $3.13 | $3.13 | 308,856 |
| 2022-11-23 | $3.11 | $3.25 | $3.10 | $3.19 | $3.19 | 547,734 |
| 2022-11-22 | $3.08 | $3.17 | $3.02 | $3.11 | $3.11 | 681,645 |
| 2022-11-21 | $3.10 | $3.32 | $3.05 | $3.07 | $3.07 | 592,083 |
| 2022-11-18 | $3.28 | $3.30 | $3.08 | $3.13 | $3.13 | 654,783 |
| 2022-11-17 | $3.23 | $3.40 | $3.09 | $3.28 | $3.28 | 1,193,455 |
| 2022-11-16 | $3.43 | $3.45 | $3.17 | $3.29 | $3.29 | 862,765 |
| 2022-11-15 | $3.44 | $3.70 | $3.41 | $3.44 | $3.44 | 972,618 |
| 2022-11-14 | $3.55 | $3.55 | $3.34 | $3.41 | $3.41 | 1,183,370 |
| 2022-11-11 | $3.05 | $3.58 | $3.05 | $3.54 | $3.54 | 1,427,754 |
| 2022-11-10 | $2.93 | $3.15 | $2.93 | $3.07 | $3.07 | 1,498,017 |
| 2022-11-09 | $3.13 | $3.14 | $2.79 | $2.79 | $2.79 | 1,043,861 |
| 2022-11-08 | $2.89 | $3.17 | $2.86 | $3.15 | $3.15 | 1,381,116 |
| 2022-11-07 | $2.63 | $2.96 | $2.63 | $2.93 | $2.93 | 1,061,934 |
| 2022-11-04 | $2.63 | $2.69 | $2.58 | $2.66 | $2.66 | 518,152 |
| 2022-11-03 | $2.59 | $2.68 | $2.58 | $2.64 | $2.64 | 546,189 |
| 2022-11-02 | $2.71 | $2.75 | $2.62 | $2.64 | $2.64 | 728,144 |
| 2022-11-01 | $2.76 | $2.83 | $2.66 | $2.73 | $2.73 | 776,114 |
| 2022-10-31 | $2.60 | $2.82 | $2.60 | $2.72 | $2.72 | 1,010,068 |
| 2022-10-28 | $2.70 | $2.76 | $2.55 | $2.64 | $2.64 | 692,338 |
| 2022-10-27 | $2.79 | $2.84 | $2.71 | $2.71 | $2.71 | 728,919 |
| 2022-10-26 | $2.68 | $2.81 | $2.62 | $2.74 | $2.74 | 2,907,649 |
| 2022-10-25 | $2.62 | $2.71 | $2.59 | $2.64 | $2.64 | 1,030,888 |
| 2022-10-24 | $2.80 | $2.83 | $2.59 | $2.62 | $2.62 | 1,998,781 |
| 2022-10-21 | $2.83 | $2.89 | $2.69 | $2.83 | $2.83 | 1,831,306 |
| 2022-10-20 | $2.82 | $2.89 | $2.74 | $2.80 | $2.80 | 1,522,539 |
| 2022-10-19 | $2.78 | $3.08 | $2.71 | $2.84 | $2.84 | 4,482,915 |
| 2022-10-18 | $2.78 | $2.79 | $2.55 | $2.64 | $2.64 | 7,773,798 |
| 2022-10-17 | $2.75 | $2.82 | $2.70 | $2.73 | $2.73 | 1,428,655 |
| 2022-10-14 | $2.97 | $2.99 | $2.67 | $2.70 | $2.70 | 1,519,275 |
| 2022-10-13 | $2.89 | $3.02 | $2.78 | $2.97 | $2.97 | 936,261 |
| 2022-10-12 | $3.00 | $3.02 | $2.91 | $3.00 | $3.00 | 1,428,477 |
| 2022-10-11 | $3.15 | $3.15 | $2.93 | $2.96 | $2.96 | 1,610,090 |
| 2022-10-10 | $3.31 | $3.35 | $3.15 | $3.17 | $3.17 | 941,913 |
| 2022-10-07 | $3.67 | $3.72 | $3.27 | $3.34 | $3.34 | 1,503,439 |
| 2022-10-06 | $3.80 | $3.82 | $3.57 | $3.74 | $3.74 | 3,491,893 |
| 2022-10-05 | $3.92 | $3.92 | $3.71 | $3.79 | $3.79 | 2,290,167 |
| 2022-10-04 | $4.02 | $4.06 | $3.91 | $3.94 | $3.94 | 1,152,906 |
| 2022-10-03 | $4.05 | $4.17 | $3.96 | $3.97 | $3.97 | 818,913 |
| 2022-09-30 | $4.25 | $4.38 | $4.04 | $4.04 | $4.04 | 751,207 |
| 2022-09-29 | $4.46 | $4.52 | $4.24 | $4.25 | $4.25 | 2,939,926 |
| 2022-09-28 | $4.31 | $5.21 | $4.25 | $4.73 | $4.73 | 2,543,348 |
| 2022-09-27 | $4.50 | $4.61 | $4.39 | $4.40 | $4.40 | 506,058 |
| 2022-09-26 | $4.88 | $4.93 | $4.39 | $4.43 | $4.43 | 892,966 |
| 2022-09-23 | $4.93 | $5.03 | $4.83 | $4.88 | $4.88 | 645,747 |
| 2022-09-22 | $5.26 | $5.26 | $4.93 | $5.04 | $5.04 | 479,678 |
| 2022-09-21 | $5.21 | $5.33 | $5.18 | $5.26 | $5.26 | 437,672 |
| 2022-09-20 | $5.11 | $5.24 | $5.09 | $5.21 | $5.21 | 283,199 |
| 2022-09-19 | $5.01 | $5.21 | $4.95 | $5.20 | $5.20 | 410,558 |
| 2022-09-16 | $5.16 | $5.16 | $4.93 | $5.01 | $5.01 | 871,506 |
| 2022-09-15 | $5.25 | $5.37 | $5.18 | $5.22 | $5.22 | 293,594 |
| 2022-09-14 | $5.15 | $5.41 | $5.05 | $5.34 | $5.34 | 393,338 |
| 2022-09-13 | $5.06 | $5.14 | $5.02 | $5.14 | $5.14 | 288,815 |
| 2022-09-12 | $5.19 | $5.22 | $5.10 | $5.15 | $5.15 | 282,607 |
| 2022-09-09 | $5.14 | $5.22 | $5.13 | $5.15 | $5.15 | 277,564 |
| 2022-09-08 | $5.09 | $5.23 | $5.06 | $5.14 | $5.14 | 272,138 |
| 2022-09-07 | $5.09 | $5.16 | $5.05 | $5.14 | $5.14 | 260,592 |
| 2022-09-06 | $5.09 | $5.16 | $5.03 | $5.05 | $5.05 | 322,628 |
| 2022-09-02 | $5.16 | $5.20 | $4.96 | $5.15 | $5.15 | 339,950 |
| 2022-09-01 | $5.14 | $5.19 | $5.00 | $5.13 | $5.13 | 432,030 |
| 2022-08-31 | $4.97 | $5.29 | $4.93 | $5.22 | $5.22 | 409,539 |
| 2022-08-30 | $4.95 | $5.00 | $4.87 | $4.95 | $4.95 | 398,096 |
| 2022-08-29 | $4.86 | $4.99 | $4.79 | $4.91 | $4.91 | 400,327 |
| 2022-08-26 | $4.90 | $4.95 | $4.70 | $4.82 | $4.82 | 420,121 |
| 2022-08-25 | $4.87 | $4.94 | $4.79 | $4.88 | $4.88 | 227,387 |
| 2022-08-24 | $4.70 | $4.90 | $4.63 | $4.81 | $4.81 | 259,884 |
| 2022-08-23 | $4.58 | $4.73 | $4.55 | $4.66 | $4.66 | 368,298 |
| 2022-08-22 | $4.66 | $4.77 | $4.53 | $4.57 | $4.57 | 238,988 |
| 2022-08-19 | $4.92 | $4.99 | $4.73 | $4.73 | $4.73 | 233,223 |
| 2022-08-18 | $4.86 | $5.01 | $4.75 | $4.95 | $4.95 | 699,726 |
| 2022-08-17 | $5.13 | $5.16 | $4.84 | $4.93 | $4.93 | 703,933 |
| 2022-08-16 | $5.15 | $5.22 | $5.09 | $5.13 | $5.13 | 1,134,440 |
| 2022-08-15 | $5.10 | $5.18 | $5.05 | $5.12 | $5.12 | 1,020,703 |
| 2022-08-12 | $5.08 | $5.16 | $5.01 | $5.11 | $5.11 | 630,856 |
| 2022-08-11 | $5.05 | $5.18 | $5.03 | $5.05 | $5.05 | 404,408 |
| 2022-08-10 | $5.22 | $5.34 | $5.01 | $5.05 | $5.05 | 545,535 |
| 2022-08-09 | $5.08 | $5.12 | $4.94 | $5.09 | $5.09 | 649,385 |
| 2022-08-08 | $4.90 | $5.12 | $4.90 | $5.07 | $5.07 | 446,632 |
| 2022-08-05 | $4.81 | $4.98 | $4.80 | $4.84 | $4.84 | 240,966 |
| 2022-08-04 | $4.91 | $4.91 | $4.76 | $4.86 | $4.86 | 367,401 |
| 2022-08-03 | $4.83 | $4.94 | $4.80 | $4.85 | $4.85 | 349,014 |
| 2022-08-02 | $4.69 | $4.89 | $4.69 | $4.82 | $4.82 | 527,983 |
| 2022-08-01 | $4.50 | $4.77 | $4.44 | $4.75 | $4.75 | 438,802 |
| 2022-07-29 | $4.58 | $4.65 | $4.47 | $4.51 | $4.51 | 374,416 |
| 2022-07-28 | $4.56 | $4.62 | $4.43 | $4.61 | $4.61 | 203,488 |
| 2022-07-27 | $4.60 | $4.61 | $4.45 | $4.53 | $4.53 | 377,802 |
| 2022-07-26 | $4.43 | $4.60 | $4.32 | $4.53 | $4.53 | 297,417 |
| 2022-07-25 | $4.42 | $4.44 | $4.28 | $4.40 | $4.40 | 325,614 |
| 2022-07-22 | $4.61 | $4.71 | $4.35 | $4.41 | $4.41 | 264,922 |
| 2022-07-21 | $4.42 | $4.62 | $4.32 | $4.62 | $4.62 | 678,365 |
| 2022-07-20 | $4.35 | $4.49 | $4.28 | $4.40 | $4.40 | 462,435 |
| 2022-07-19 | $4.18 | $4.36 | $4.12 | $4.33 | $4.33 | 441,147 |
| 2022-07-18 | $3.99 | $4.23 | $3.99 | $4.11 | $4.11 | 630,949 |
| 2022-07-15 | $4.00 | $4.07 | $3.92 | $3.96 | $3.96 | 633,158 |
| 2022-07-14 | $4.11 | $4.18 | $3.93 | $4.00 | $4.00 | 416,342 |
| 2022-07-13 | $4.07 | $4.34 | $4.07 | $4.16 | $4.16 | 513,800 |
| 2022-07-12 | $3.98 | $4.24 | $3.91 | $4.15 | $4.15 | 893,930 |
| 2022-07-11 | $4.32 | $4.38 | $3.97 | $3.99 | $3.99 | 557,741 |
| 2022-07-08 | $4.43 | $4.55 | $4.33 | $4.42 | $4.42 | 467,309 |
| 2022-07-07 | $4.18 | $4.51 | $4.10 | $4.48 | $4.48 | 1,019,606 |
| 2022-07-06 | $4.34 | $4.36 | $4.05 | $4.10 | $4.10 | 488,694 |
| 2022-07-05 | $4.14 | $4.41 | $4.02 | $4.38 | $4.38 | 607,217 |
| 2022-07-01 | $4.16 | $4.28 | $3.99 | $4.16 | $4.16 | 991,224 |
| 2022-06-30 | $4.54 | $4.54 | $4.16 | $4.25 | $4.25 | 1,096,937 |
| 2022-06-29 | $4.42 | $4.71 | $4.05 | $4.56 | $4.56 | 3,463,901 |
| 2022-06-28 | $4.60 | $4.90 | $4.41 | $4.58 | $4.58 | 4,942,058 |
| 2022-06-27 | $6.73 | $6.88 | $6.36 | $6.42 | $6.42 | 1,191,162 |
| 2022-06-24 | $6.80 | $6.94 | $6.66 | $6.69 | $6.69 | 561,665 |
| 2022-06-23 | $6.44 | $7.06 | $6.35 | $6.79 | $6.79 | 752,941 |
| 2022-06-22 | $5.91 | $6.39 | $5.91 | $6.35 | $6.35 | 642,103 |
| 2022-06-21 | $5.92 | $6.10 | $5.82 | $5.99 | $5.99 | 522,064 |
| 2022-06-17 | $5.96 | $6.07 | $5.83 | $5.91 | $5.91 | 1,382,232 |
| 2022-06-16 | $5.92 | $6.05 | $5.85 | $5.92 | $5.92 | 577,312 |
| 2022-06-15 | $6.00 | $6.19 | $5.97 | $6.09 | $6.09 | 924,443 |
| 2022-06-14 | $6.13 | $6.15 | $5.92 | $5.98 | $5.98 | 469,234 |
| 2022-06-13 | $6.38 | $6.43 | $6.03 | $6.11 | $6.11 | 555,611 |
| 2022-06-10 | $6.72 | $6.80 | $6.50 | $6.65 | $6.65 | 252,041 |
| 2022-06-09 | $7.02 | $7.02 | $6.79 | $6.81 | $6.81 | 414,174 |
| 2022-06-08 | $7.17 | $7.28 | $7.04 | $7.05 | $7.05 | 298,899 |
| 2022-06-07 | $7.25 | $7.37 | $7.17 | $7.20 | $7.20 | 389,902 |
| 2022-06-06 | $7.02 | $7.44 | $6.95 | $7.29 | $7.29 | 827,448 |
| 2022-06-03 | $6.98 | $7.07 | $6.83 | $6.83 | $6.83 | 1,122,955 |
| 2022-06-02 | $6.90 | $7.03 | $6.75 | $6.99 | $6.99 | 724,456 |
| 2022-06-01 | $7.16 | $7.19 | $6.88 | $6.91 | $6.91 | 201,213 |
| 2022-05-31 | $7.18 | $7.23 | $7.03 | $7.08 | $7.08 | 396,359 |
| 2022-05-27 | $7.23 | $7.26 | $7.10 | $7.14 | $7.14 | 233,617 |
| 2022-05-26 | $6.91 | $7.28 | $6.78 | $7.11 | $7.11 | 407,879 |
| 2022-05-25 | $6.90 | $7.02 | $6.78 | $6.92 | $6.92 | 213,668 |
| 2022-05-24 | $7.29 | $7.29 | $6.86 | $6.93 | $6.93 | 490,025 |
| 2022-05-23 | $7.58 | $7.59 | $7.35 | $7.39 | $7.39 | 442,930 |
| 2022-05-20 | $7.51 | $7.55 | $7.23 | $7.49 | $7.49 | 676,673 |
| 2022-05-19 | $7.10 | $7.49 | $7.08 | $7.46 | $7.46 | 298,237 |
| 2022-05-18 | $7.23 | $7.35 | $7.03 | $7.15 | $7.15 | 314,614 |
| 2022-05-17 | $6.93 | $7.35 | $6.93 | $7.27 | $7.27 | 286,779 |
| 2022-05-16 | $6.70 | $6.86 | $6.53 | $6.82 | $6.82 | 345,463 |
| 2022-05-13 | $6.68 | $6.81 | $6.56 | $6.72 | $6.72 | 486,635 |
| 2022-05-12 | $6.00 | $6.61 | $5.96 | $6.58 | $6.58 | 607,130 |
| 2022-05-11 | $6.09 | $6.38 | $5.98 | $6.04 | $6.04 | 673,693 |
| 2022-05-10 | $6.49 | $6.52 | $6.16 | $6.19 | $6.19 | 625,394 |
| 2022-05-09 | $6.71 | $6.77 | $6.36 | $6.37 | $6.37 | 493,141 |
| 2022-05-06 | $6.90 | $7.03 | $6.75 | $6.81 | $6.81 | 757,766 |
| 2022-05-05 | $7.05 | $7.19 | $6.82 | $7.00 | $7.00 | 572,759 |
| 2022-05-04 | $6.93 | $7.22 | $6.85 | $7.13 | $7.13 | 539,354 |
| 2022-05-03 | $6.84 | $7.08 | $6.73 | $7.00 | $7.00 | 538,209 |
| 2022-05-02 | $6.76 | $6.92 | $6.66 | $6.89 | $6.89 | 677,422 |
| 2022-04-29 | $7.12 | $7.15 | $6.75 | $6.78 | $6.78 | 644,197 |
| 2022-04-28 | $7.35 | $7.35 | $7.01 | $7.08 | $7.08 | 509,740 |
| 2022-04-27 | $7.19 | $7.43 | $7.12 | $7.28 | $7.28 | 513,573 |
| 2022-04-26 | $7.54 | $7.60 | $7.24 | $7.25 | $7.25 | 389,571 |
| 2022-04-25 | $7.49 | $7.76 | $7.46 | $7.60 | $7.60 | 300,463 |
| 2022-04-22 | $7.40 | $7.67 | $7.40 | $7.59 | $7.59 | 483,130 |
| 2022-04-21 | $8.22 | $8.31 | $7.47 | $7.48 | $7.48 | 856,117 |
| 2022-04-20 | $8.24 | $8.39 | $8.18 | $8.24 | $8.24 | 941,216 |
| 2022-04-19 | $7.86 | $8.28 | $7.75 | $8.25 | $8.25 | 800,035 |
| 2022-04-18 | $7.53 | $7.90 | $7.30 | $7.87 | $7.87 | 961,128 |
| 2022-04-14 | $7.25 | $7.56 | $7.14 | $7.54 | $7.54 | 1,443,721 |
| 2022-04-13 | $7.11 | $7.36 | $7.04 | $7.24 | $7.24 | 1,074,264 |
| 2022-04-12 | $7.30 | $7.46 | $7.01 | $7.12 | $7.12 | 927,926 |
| 2022-04-11 | $7.19 | $7.41 | $7.12 | $7.22 | $7.22 | 1,012,534 |
| 2022-04-08 | $7.45 | $7.65 | $7.27 | $7.35 | $7.35 | 1,035,549 |
| 2022-04-07 | $7.38 | $7.81 | $7.27 | $7.49 | $7.49 | 1,746,175 |
| 2022-04-06 | $7.82 | $8.02 | $7.27 | $7.49 | $7.49 | 2,792,503 |
| 2022-04-05 | $8.90 | $9.46 | $7.95 | $8.03 | $8.03 | 5,461,059 |
| 2022-04-04 | $11.22 | $11.80 | $11.15 | $11.66 | $11.66 | 900,864 |
| 2022-04-01 | $11.31 | $11.40 | $11.11 | $11.19 | $11.19 | 350,017 |
| 2022-03-31 | $11.67 | $11.72 | $11.30 | $11.31 | $11.31 | 510,253 |
| 2022-03-30 | $12.03 | $12.24 | $11.56 | $11.60 | $11.60 | 366,914 |
| 2022-03-29 | $12.01 | $12.58 | $11.53 | $12.01 | $12.01 | 376,452 |
| 2022-03-28 | $12.31 | $12.51 | $11.92 | $11.96 | $11.96 | 338,509 |
| 2022-03-25 | $12.37 | $12.53 | $12.01 | $12.37 | $12.37 | 334,491 |
| 2022-03-24 | $12.66 | $12.66 | $12.12 | $12.45 | $12.45 | 227,882 |
| 2022-03-23 | $12.49 | $12.82 | $12.28 | $12.51 | $12.51 | 633,143 |
| 2022-03-22 | $12.27 | $12.76 | $11.97 | $12.61 | $12.61 | 785,319 |
| 2022-03-21 | $10.70 | $12.65 | $10.50 | $12.34 | $12.34 | 1,549,712 |
| 2022-03-18 | $10.72 | $11.18 | $10.25 | $10.54 | $10.54 | 5,408,690 |
| 2022-03-17 | $10.88 | $11.01 | $10.69 | $10.77 | $10.77 | 950,394 |
| 2022-03-16 | $10.44 | $10.90 | $10.37 | $10.90 | $10.90 | 268,655 |
| 2022-03-15 | $10.41 | $10.57 | $10.10 | $10.41 | $10.41 | 461,870 |
| 2022-03-14 | $10.51 | $10.96 | $10.42 | $10.52 | $10.52 | 343,879 |
| 2022-03-11 | $11.28 | $11.33 | $10.58 | $10.58 | $10.58 | 492,178 |
| 2022-03-10 | $11.62 | $11.69 | $11.12 | $11.40 | $11.40 | 435,002 |
| 2022-03-09 | $11.62 | $12.11 | $11.32 | $11.79 | $11.79 | 631,578 |
| 2022-03-08 | $10.84 | $11.80 | $10.54 | $11.61 | $11.61 | 676,351 |
| 2022-03-07 | $10.58 | $11.06 | $10.55 | $10.87 | $10.87 | 542,777 |
| 2022-03-04 | $11.25 | $11.29 | $10.47 | $10.56 | $10.56 | 759,665 |
| 2022-03-03 | $11.29 | $11.33 | $11.01 | $11.31 | $11.31 | 392,786 |
| 2022-03-02 | $11.61 | $11.61 | $11.11 | $11.30 | $11.30 | 553,964 |
| 2022-03-01 | $11.16 | $11.88 | $11.05 | $11.68 | $11.68 | 852,558 |
| 2022-02-28 | $10.86 | $11.39 | $10.85 | $11.16 | $11.16 | 531,617 |
| 2022-02-25 | $11.10 | $11.18 | $10.55 | $10.85 | $10.85 | 532,966 |
| 2022-02-24 | $10.00 | $11.16 | $9.98 | $11.10 | $11.10 | 944,810 |
| 2022-02-23 | $10.14 | $10.54 | $10.06 | $10.24 | $10.24 | 528,402 |
| 2022-02-22 | $10.35 | $10.85 | $10.00 | $10.10 | $10.10 | 1,316,158 |
| 2022-02-18 | $10.04 | $10.64 | $9.98 | $10.38 | $10.38 | 1,139,024 |
| 2022-02-17 | $10.12 | $10.19 | $9.93 | $10.08 | $10.08 | 769,364 |
| 2022-02-16 | $9.87 | $10.19 | $9.70 | $10.17 | $10.17 | 1,241,207 |
| 2022-02-15 | $9.89 | $10.07 | $9.68 | $9.92 | $9.92 | 560,475 |
| 2022-02-14 | $9.43 | $10.18 | $9.41 | $9.72 | $9.72 | 1,516,539 |
| 2022-02-11 | $9.65 | $9.77 | $9.30 | $9.40 | $9.40 | 1,149,014 |
| 2022-02-10 | $10.02 | $10.10 | $9.59 | $9.64 | $9.64 | 577,658 |
| 2022-02-09 | $10.32 | $10.44 | $10.03 | $10.04 | $10.04 | 1,416,608 |
| 2022-02-08 | $10.10 | $10.38 | $9.97 | $10.20 | $10.20 | 790,690 |
| 2022-02-07 | $10.22 | $10.67 | $10.16 | $10.19 | $10.19 | 644,857 |
| 2022-02-04 | $9.91 | $10.27 | $9.81 | $10.21 | $10.21 | 625,675 |
| 2022-02-03 | $10.22 | $10.30 | $9.79 | $9.86 | $9.86 | 942,120 |
| 2022-02-02 | $11.24 | $11.24 | $10.28 | $10.45 | $10.45 | 516,911 |
| 2022-02-01 | $10.92 | $11.36 | $10.73 | $11.24 | $11.24 | 518,277 |
| 2022-01-31 | $10.43 | $10.99 | $10.39 | $10.85 | $10.85 | 678,627 |
| 2022-01-28 | $10.58 | $10.64 | $10.09 | $10.49 | $10.49 | 585,813 |
| 2022-01-27 | $11.01 | $11.24 | $10.43 | $10.46 | $10.46 | 475,449 |
| 2022-01-26 | $11.48 | $11.72 | $10.92 | $10.96 | $10.96 | 1,053,496 |
| 2022-01-25 | $11.43 | $11.85 | $11.04 | $11.34 | $11.34 | 1,101,116 |
| 2022-01-24 | $11.31 | $11.80 | $10.99 | $11.73 | $11.73 | 990,126 |
| 2022-01-21 | $12.00 | $12.22 | $11.50 | $11.55 | $11.55 | 1,991,827 |
| 2022-01-20 | $12.30 | $12.87 | $12.00 | $12.00 | $12.00 | 1,774,395 |
| 2022-01-19 | $12.56 | $12.91 | $12.38 | $12.39 | $12.39 | 3,140,659 |
| 2022-01-18 | $12.87 | $13.14 | $12.42 | $12.54 | $12.54 | 1,187,554 |
| 2022-01-14 | $13.80 | $13.80 | $12.78 | $12.98 | $12.98 | 1,003,849 |
| 2022-01-13 | $13.82 | $14.22 | $13.66 | $13.71 | $13.71 | 660,353 |
| 2022-01-12 | $14.50 | $14.68 | $13.75 | $13.95 | $13.95 | 720,610 |
| 2022-01-11 | $14.51 | $15.01 | $14.40 | $14.49 | $14.49 | 1,066,824 |
| 2022-01-10 | $14.19 | $14.77 | $13.56 | $14.69 | $14.69 | 1,861,123 |
| 2022-01-07 | $14.63 | $14.98 | $14.30 | $14.31 | $14.31 | 542,239 |
| 2022-01-06 | $14.50 | $15.01 | $14.45 | $14.52 | $14.52 | 795,097 |
| 2022-01-05 | $15.04 | $15.13 | $14.60 | $14.61 | $14.61 | 940,184 |
| 2022-01-04 | $15.54 | $15.61 | $14.94 | $15.11 | $15.11 | 799,605 |
| 2022-01-03 | $15.65 | $15.93 | $15.35 | $15.51 | $15.51 | 545,650 |
| 2021-12-31 | $15.50 | $16.12 | $15.41 | $15.67 | $15.67 | 509,431 |
| 2021-12-30 | $14.75 | $15.61 | $14.73 | $15.52 | $15.52 | 734,481 |
| 2021-12-29 | $15.21 | $15.27 | $14.68 | $14.86 | $14.86 | 697,252 |
| 2021-12-28 | $15.62 | $15.86 | $15.16 | $15.25 | $15.25 | 969,226 |
| 2021-12-27 | $15.17 | $15.67 | $14.85 | $15.64 | $15.64 | 1,216,736 |
| 2021-12-23 | $15.03 | $15.13 | $14.71 | $14.94 | $14.94 | 1,548,845 |
| 2021-12-22 | $15.21 | $15.95 | $14.96 | $15.00 | $15.00 | 1,757,167 |
| 2021-12-21 | $17.47 | $17.47 | $15.13 | $15.70 | $15.70 | 2,275,049 |
| 2021-12-20 | $17.82 | $17.90 | $16.96 | $17.01 | $17.01 | 1,242,237 |
| 2021-12-17 | $18.74 | $18.83 | $17.85 | $18.00 | $18.00 | 3,070,987 |
| 2021-12-16 | $19.47 | $19.91 | $18.75 | $18.97 | $18.97 | 1,185,741 |
| 2021-12-15 | $19.77 | $19.77 | $19.10 | $19.39 | $19.39 | 288,643 |
| 2021-12-14 | $19.75 | $19.93 | $19.64 | $19.76 | $19.76 | 224,050 |
| 2021-12-13 | $20.11 | $20.46 | $19.65 | $19.86 | $19.86 | 460,108 |
| 2021-12-10 | $19.96 | $20.32 | $19.87 | $20.13 | $20.13 | 141,593 |
| 2021-12-09 | $20.08 | $20.37 | $19.88 | $20.02 | $20.02 | 196,608 |
| 2021-12-08 | $20.46 | $20.56 | $19.94 | $20.16 | $20.16 | 187,326 |
| 2021-12-07 | $20.87 | $21.47 | $20.45 | $20.49 | $20.49 | 247,535 |
| 2021-12-06 | $19.72 | $20.69 | $19.48 | $20.44 | $20.44 | 211,200 |
| 2021-12-03 | $20.00 | $20.00 | $18.77 | $19.79 | $19.79 | 491,428 |
| 2021-12-02 | $20.17 | $20.72 | $19.95 | $20.09 | $20.09 | 283,589 |
| 2021-12-01 | $20.64 | $21.22 | $20.29 | $20.41 | $20.41 | 316,571 |
| 2021-11-30 | $20.37 | $20.61 | $19.70 | $20.37 | $20.37 | 565,779 |
| 2021-11-29 | $21.23 | $21.23 | $20.41 | $20.55 | $20.55 | 220,874 |
| 2021-11-26 | $21.14 | $21.26 | $20.70 | $20.82 | $20.82 | 178,654 |
| 2021-11-24 | $21.15 | $21.70 | $20.91 | $21.36 | $21.36 | 137,382 |
| 2021-11-23 | $21.94 | $21.98 | $20.77 | $21.25 | $21.25 | 397,321 |
| 2021-11-22 | $24.22 | $24.24 | $21.25 | $21.27 | $21.27 | 568,512 |
| 2021-11-19 | $21.72 | $22.21 | $21.41 | $21.43 | $21.43 | 341,075 |
| 2021-11-18 | $21.95 | $22.14 | $21.48 | $21.82 | $21.82 | 334,866 |
| 2021-11-17 | $22.03 | $22.27 | $21.76 | $22.02 | $22.02 | 140,170 |
| 2021-11-16 | $22.05 | $22.27 | $21.55 | $22.04 | $22.04 | 261,942 |
| 2021-11-15 | $22.12 | $22.22 | $21.64 | $21.99 | $21.99 | 253,571 |
| 2021-11-12 | $21.84 | $22.15 | $21.77 | $22.03 | $22.03 | 274,354 |
| 2021-11-11 | $21.44 | $21.93 | $21.43 | $21.82 | $21.82 | 237,016 |
| 2021-11-10 | $21.64 | $21.70 | $20.64 | $21.31 | $21.31 | 227,916 |
| 2021-11-09 | $21.28 | $21.99 | $21.14 | $21.64 | $21.64 | 321,331 |
| 2021-11-08 | $20.76 | $21.54 | $20.75 | $21.29 | $21.29 | 225,752 |
| 2021-11-05 | $20.56 | $21.02 | $20.25 | $20.97 | $20.97 | 296,415 |
| 2021-11-04 | $21.12 | $21.12 | $20.23 | $20.41 | $20.41 | 252,891 |
| 2021-11-03 | $20.59 | $21.00 | $20.30 | $20.96 | $20.96 | 631,182 |
| 2021-11-02 | $20.25 | $20.63 | $19.92 | $20.63 | $20.63 | 340,503 |
| 2021-11-01 | $19.92 | $20.47 | $19.83 | $20.36 | $20.36 | 309,291 |
| 2021-10-29 | $20.15 | $20.22 | $19.66 | $19.91 | $19.91 | 503,137 |
| 2021-10-28 | $20.97 | $21.03 | $20.00 | $20.17 | $20.17 | 813,052 |
| 2021-10-27 | $21.80 | $21.81 | $20.82 | $20.85 | $20.85 | 323,058 |
| 2021-10-26 | $22.04 | $22.37 | $21.67 | $21.84 | $21.84 | 195,503 |
| 2021-10-25 | $22.32 | $22.45 | $21.81 | $21.97 | $21.97 | 222,516 |
| 2021-10-22 | $21.95 | $22.45 | $21.79 | $22.34 | $22.34 | 217,017 |
| 2021-10-21 | $21.86 | $22.09 | $21.40 | $21.89 | $21.89 | 355,748 |
| 2021-10-20 | $21.06 | $21.84 | $21.00 | $21.81 | $21.81 | 267,411 |
| 2021-10-19 | $21.43 | $21.43 | $20.56 | $21.11 | $21.11 | 434,323 |
| 2021-10-18 | $21.79 | $22.17 | $21.37 | $21.45 | $21.45 | 421,053 |
| 2021-10-15 | $22.69 | $22.70 | $21.66 | $21.80 | $21.80 | 4,278,936 |
| 2021-10-14 | $22.71 | $23.26 | $22.47 | $22.68 | $22.68 | 1,887,032 |
| 2021-10-13 | $22.15 | $22.94 | $21.85 | $22.58 | $22.58 | 1,090,293 |
| 2021-10-12 | $21.90 | $22.37 | $21.63 | $21.90 | $21.90 | 933,229 |
| 2021-10-11 | $21.78 | $22.92 | $21.65 | $21.89 | $21.89 | 1,247,116 |
| 2021-10-08 | $21.50 | $22.00 | $21.43 | $21.64 | $21.64 | 469,972 |
| 2021-10-07 | $20.90 | $21.84 | $20.90 | $21.50 | $21.50 | 661,560 |
| 2021-10-06 | $20.49 | $20.85 | $20.27 | $20.83 | $20.83 | 403,490 |
| 2021-10-05 | $20.29 | $20.63 | $20.00 | $20.52 | $20.52 | 570,788 |
| 2021-10-04 | $20.48 | $20.59 | $19.99 | $20.29 | $20.29 | 551,871 |
| 2021-10-01 | $20.58 | $20.92 | $20.10 | $20.60 | $20.60 | 660,787 |
| 2021-09-30 | $20.05 | $20.69 | $20.00 | $20.55 | $20.55 | 675,369 |
| 2021-09-29 | $20.78 | $20.90 | $19.83 | $20.04 | $20.04 | 647,397 |
| 2021-09-28 | $20.70 | $21.00 | $19.98 | $20.76 | $20.76 | 882,810 |
| 2021-09-27 | $21.85 | $21.85 | $20.36 | $20.83 | $20.83 | 1,222,392 |
| 2021-09-24 | $22.00 | $22.24 | $21.36 | $21.40 | $21.40 | 848,146 |
| 2021-09-23 | $22.26 | $22.73 | $21.87 | $22.24 | $22.24 | 1,046,896 |
| 2021-09-22 | $23.77 | $23.77 | $22.08 | $22.15 | $22.15 | 802,668 |
| 2021-09-21 | $24.55 | $24.81 | $23.37 | $23.63 | $23.63 | 1,079,940 |
| 2021-09-20 | $26.35 | $26.93 | $23.84 | $24.31 | $24.31 | 1,771,359 |
| 2021-09-17 | $27.92 | $28.55 | $27.24 | $28.17 | $28.17 | 1,597,970 |
| 2021-09-16 | $27.79 | $28.18 | $27.72 | $27.95 | $27.95 | 488,276 |
| 2021-09-15 | $27.48 | $27.83 | $26.76 | $27.70 | $27.70 | 376,750 |
| 2021-09-14 | $27.21 | $27.57 | $26.78 | $27.44 | $27.44 | 290,831 |
| 2021-09-13 | $27.02 | $27.89 | $26.59 | $27.12 | $27.12 | 417,027 |
| 2021-09-10 | $26.59 | $27.26 | $26.47 | $26.94 | $26.94 | 245,365 |
| 2021-09-09 | $26.38 | $26.81 | $26.07 | $26.60 | $26.60 | 185,468 |
| 2021-09-08 | $26.70 | $26.76 | $26.33 | $26.34 | $26.34 | 271,736 |
| 2021-09-07 | $27.55 | $27.74 | $26.62 | $26.66 | $26.66 | 197,572 |
| 2021-09-03 | $27.73 | $27.94 | $27.46 | $27.61 | $27.61 | 272,581 |
| 2021-09-02 | $27.89 | $28.01 | $27.49 | $27.65 | $27.65 | 235,659 |
| 2021-09-01 | $27.50 | $28.17 | $27.42 | $27.89 | $27.89 | 498,249 |
| 2021-08-31 | $27.24 | $27.63 | $26.98 | $27.48 | $27.48 | 1,133,027 |
| 2021-08-30 | $26.83 | $27.52 | $26.36 | $27.35 | $27.35 | 334,804 |
| 2021-08-27 | $26.61 | $26.96 | $26.26 | $26.78 | $26.78 | 386,756 |
| 2021-08-26 | $27.40 | $27.52 | $26.34 | $26.61 | $26.61 | 355,964 |
| 2021-08-25 | $27.01 | $27.70 | $26.73 | $27.38 | $27.38 | 1,172,426 |
| 2021-08-24 | $27.77 | $27.90 | $27.36 | $27.56 | $27.56 | 708,210 |
| 2021-08-23 | $27.51 | $28.00 | $27.30 | $27.63 | $27.63 | 347,523 |
| 2021-08-20 | $27.15 | $27.67 | $26.93 | $27.44 | $27.44 | 228,446 |
| 2021-08-19 | $26.52 | $27.43 | $26.06 | $27.02 | $27.02 | 479,240 |
| 2021-08-18 | $26.69 | $27.51 | $26.49 | $26.80 | $26.80 | 355,154 |
| 2021-08-17 | $27.60 | $27.79 | $26.68 | $26.73 | $26.73 | 292,275 |
| 2021-08-16 | $27.49 | $28.06 | $27.01 | $27.82 | $27.82 | 321,231 |
| 2021-08-13 | $27.55 | $28.03 | $27.30 | $27.72 | $27.72 | 656,949 |
| 2021-08-12 | $27.12 | $27.57 | $27.03 | $27.41 | $27.41 | 297,507 |
| 2021-08-11 | $27.88 | $27.88 | $26.94 | $27.22 | $27.22 | 320,296 |
| 2021-08-10 | $28.04 | $28.27 | $27.52 | $27.69 | $27.69 | 469,058 |
| 2021-08-09 | $27.21 | $27.95 | $26.85 | $27.92 | $27.92 | 602,187 |
| 2021-08-06 | $26.88 | $27.50 | $26.50 | $27.21 | $27.21 | 147,281 |
| 2021-08-05 | $27.40 | $27.70 | $26.98 | $27.02 | $27.02 | 283,925 |
| 2021-08-04 | $28.00 | $28.06 | $27.24 | $27.31 | $27.31 | 303,231 |
| 2021-08-03 | $27.05 | $28.12 | $27.05 | $27.60 | $27.60 | 753,151 |
| 2021-08-02 | $26.03 | $27.03 | $26.03 | $26.86 | $26.86 | 642,382 |
| 2021-07-30 | $26.05 | $26.30 | $25.79 | $25.97 | $25.97 | 258,613 |
| 2021-07-29 | $25.56 | $26.64 | $25.56 | $26.20 | $26.20 | 365,066 |
| 2021-07-28 | $24.97 | $25.63 | $24.42 | $25.41 | $25.41 | 463,995 |
| 2021-07-27 | $24.41 | $25.19 | $24.28 | $24.82 | $24.82 | 352,926 |
| 2021-07-26 | $24.27 | $24.91 | $24.27 | $24.33 | $24.33 | 225,948 |
| 2021-07-23 | $24.75 | $25.04 | $24.37 | $24.76 | $24.76 | 169,385 |
| 2021-07-22 | $25.00 | $25.18 | $24.54 | $24.83 | $24.83 | 264,539 |
| 2021-07-21 | $24.61 | $25.14 | $24.40 | $24.89 | $24.89 | 269,414 |
| 2021-07-20 | $23.89 | $24.73 | $23.65 | $24.65 | $24.65 | 185,471 |
| 2021-07-19 | $23.75 | $23.96 | $23.12 | $23.90 | $23.90 | 289,709 |
| 2021-07-16 | $24.55 | $25.16 | $23.93 | $23.96 | $23.96 | 593,999 |
| 2021-07-15 | $24.15 | $24.81 | $23.92 | $24.56 | $24.56 | 502,872 |
| 2021-07-14 | $24.31 | $24.72 | $23.77 | $24.00 | $24.00 | 649,044 |
| 2021-07-13 | $23.61 | $24.11 | $23.34 | $24.05 | $24.05 | 287,904 |
| 2021-07-12 | $23.87 | $24.15 | $23.22 | $23.59 | $23.59 | 182,071 |
| 2021-07-09 | $24.20 | $24.24 | $23.67 | $23.82 | $23.82 | 235,823 |
| 2021-07-08 | $22.92 | $24.03 | $22.72 | $23.92 | $23.92 | 401,717 |
| 2021-07-07 | $23.30 | $23.43 | $23.00 | $23.33 | $23.33 | 318,833 |
| 2021-07-06 | $23.66 | $23.88 | $23.15 | $23.32 | $23.32 | 413,105 |
| 2021-07-02 | $24.10 | $24.30 | $23.49 | $23.59 | $23.59 | 271,866 |
| 2021-07-01 | $24.63 | $24.65 | $23.98 | $24.15 | $24.15 | 354,816 |
| 2021-06-30 | $24.29 | $24.86 | $23.98 | $24.50 | $24.50 | 627,202 |
| 2021-06-29 | $23.89 | $24.59 | $23.58 | $24.39 | $24.39 | 472,993 |
| 2021-06-28 | $23.47 | $24.13 | $23.45 | $24.11 | $24.11 | 483,089 |
| 2021-06-25 | $23.44 | $23.99 | $23.20 | $23.50 | $23.50 | 9,154,783 |
| 2021-06-24 | $22.78 | $23.42 | $22.45 | $23.27 | $23.27 | 942,300 |
| 2021-06-23 | $22.76 | $23.04 | $22.22 | $22.85 | $22.85 | 1,418,791 |
| 2021-06-22 | $25.32 | $25.42 | $22.68 | $23.07 | $23.07 | 1,571,718 |
| 2021-06-21 | $23.70 | $23.83 | $22.70 | $23.74 | $23.74 | 567,677 |
| 2021-06-18 | $23.46 | $24.27 | $23.22 | $23.68 | $23.68 | 1,538,606 |
| 2021-06-17 | $23.54 | $23.81 | $23.30 | $23.67 | $23.67 | 447,840 |
| 2021-06-16 | $23.38 | $24.07 | $23.31 | $23.62 | $23.62 | 397,575 |
| 2021-06-15 | $24.09 | $24.29 | $23.42 | $23.46 | $23.46 | 521,702 |
| 2021-06-14 | $24.16 | $24.53 | $23.69 | $24.07 | $24.07 | 465,765 |
| 2021-06-11 | $24.14 | $24.39 | $23.85 | $23.95 | $23.95 | 308,942 |
| 2021-06-10 | $24.13 | $25.03 | $23.89 | $24.08 | $24.08 | 236,972 |
| 2021-06-09 | $24.40 | $24.92 | $24.00 | $24.12 | $24.12 | 336,347 |
| 2021-06-08 | $24.72 | $25.28 | $24.07 | $24.26 | $24.26 | 595,986 |
| 2021-06-07 | $25.11 | $25.35 | $23.76 | $24.76 | $24.76 | 696,197 |
| 2021-06-04 | $24.90 | $25.30 | $24.56 | $25.23 | $25.23 | 275,313 |
| 2021-06-03 | $25.95 | $26.35 | $24.53 | $24.63 | $24.63 | 316,704 |
| 2021-06-02 | $26.43 | $26.69 | $26.05 | $26.22 | $26.22 | 1,856,157 |
| 2021-06-01 | $25.89 | $26.42 | $25.50 | $26.40 | $26.40 | 473,897 |
| 2021-05-28 | $25.63 | $26.36 | $25.60 | $25.74 | $25.74 | 368,378 |
| 2021-05-27 | $24.75 | $25.95 | $24.32 | $25.58 | $25.58 | 459,522 |
| 2021-05-26 | $24.52 | $24.99 | $24.45 | $24.74 | $24.74 | 215,364 |
| 2021-05-25 | $24.28 | $24.77 | $24.22 | $24.56 | $24.56 | 289,248 |
| 2021-05-24 | $24.55 | $24.87 | $24.22 | $24.60 | $24.60 | 271,951 |
| 2021-05-21 | $24.50 | $24.88 | $23.95 | $24.41 | $24.41 | 332,122 |
| 2021-05-20 | $24.01 | $24.66 | $23.80 | $24.09 | $24.09 | 295,905 |
| 2021-05-19 | $23.14 | $24.00 | $22.90 | $23.97 | $23.97 | 267,822 |
| 2021-05-18 | $23.83 | $24.10 | $23.36 | $23.52 | $23.52 | 234,335 |
| 2021-05-17 | $24.13 | $24.90 | $23.49 | $23.80 | $23.80 | 292,501 |
| 2021-05-14 | $23.64 | $24.80 | $22.61 | $24.66 | $24.66 | 378,192 |
| 2021-05-13 | $23.49 | $23.98 | $22.87 | $23.47 | $23.47 | 294,339 |
| 2021-05-12 | $24.26 | $24.82 | $23.11 | $23.43 | $23.43 | 546,740 |
| 2021-05-11 | $23.61 | $25.00 | $23.35 | $24.44 | $24.44 | 377,586 |
| 2021-05-10 | $24.04 | $24.35 | $23.40 | $24.11 | $24.11 | 494,084 |
| 2021-05-07 | $25.70 | $25.70 | $24.01 | $24.27 | $24.27 | 192,833 |
| 2021-05-06 | $23.83 | $24.57 | $23.43 | $24.25 | $24.25 | 383,410 |
| 2021-05-05 | $24.23 | $24.95 | $23.40 | $23.93 | $23.93 | 405,901 |
| 2021-05-04 | $25.02 | $25.02 | $23.67 | $24.29 | $24.29 | 356,084 |
| 2021-05-03 | $26.34 | $26.54 | $25.05 | $25.07 | $25.07 | 457,496 |
| 2021-04-30 | $26.23 | $26.97 | $25.70 | $26.13 | $26.13 | 465,477 |
| 2021-04-29 | $27.42 | $28.44 | $26.06 | $26.48 | $26.48 | 532,501 |
| 2021-04-28 | $25.75 | $26.56 | $25.56 | $26.13 | $26.13 | 265,837 |
| 2021-04-27 | $26.57 | $26.82 | $25.69 | $25.82 | $25.82 | 352,310 |
| 2021-04-26 | $26.20 | $27.12 | $26.20 | $26.59 | $26.59 | 693,276 |
| 2021-04-23 | $25.25 | $26.58 | $25.25 | $26.13 | $26.13 | 267,393 |
| 2021-04-22 | $25.51 | $26.33 | $25.31 | $25.42 | $25.42 | 233,714 |
| 2021-04-21 | $24.43 | $25.62 | $24.04 | $25.58 | $25.58 | 400,864 |
| 2021-04-20 | $24.17 | $24.89 | $23.90 | $24.56 | $24.56 | 308,387 |
| 2021-04-19 | $23.86 | $24.76 | $23.32 | $24.37 | $24.37 | 414,662 |
| 2021-04-16 | $24.39 | $24.50 | $23.53 | $24.07 | $24.07 | 530,643 |
| 2021-04-15 | $24.76 | $24.76 | $23.93 | $24.24 | $24.24 | 499,296 |
| 2021-04-14 | $25.08 | $25.98 | $24.39 | $24.58 | $24.58 | 409,458 |
| 2021-04-13 | $24.24 | $25.84 | $24.24 | $25.27 | $25.27 | 351,872 |
| 2021-04-12 | $25.42 | $25.57 | $24.32 | $24.65 | $24.65 | 457,911 |
| 2021-04-09 | $26.43 | $26.82 | $25.16 | $25.58 | $25.58 | 700,872 |
| 2021-04-08 | $25.71 | $26.65 | $24.90 | $26.58 | $26.58 | 803,081 |
| 2021-04-07 | $26.54 | $26.75 | $25.44 | $25.59 | $25.59 | 401,555 |
| 2021-04-06 | $26.97 | $27.75 | $26.50 | $26.63 | $26.63 | 426,987 |
| 2021-04-05 | $28.51 | $28.59 | $26.65 | $27.05 | $27.05 | 640,746 |
| 2021-04-01 | $27.98 | $29.70 | $27.52 | $28.36 | $28.36 | 595,699 |
| 2021-03-31 | $27.80 | $28.50 | $27.37 | $27.81 | $27.81 | 722,683 |
| 2021-03-30 | $27.10 | $27.58 | $26.47 | $27.43 | $27.43 | 480,790 |
| 2021-03-29 | $28.40 | $28.74 | $26.77 | $27.45 | $27.45 | 669,614 |
| 2021-03-26 | $27.75 | $28.49 | $27.25 | $28.36 | $28.36 | 384,624 |
| 2021-03-25 | $27.77 | $28.15 | $26.52 | $27.31 | $27.31 | 476,000 |
| 2021-03-24 | $28.73 | $28.73 | $26.68 | $27.88 | $27.88 | 481,319 |
| 2021-03-23 | $29.14 | $29.79 | $28.21 | $28.38 | $28.38 | 422,104 |
| 2021-03-22 | $29.09 | $29.55 | $28.67 | $29.32 | $29.32 | 465,734 |
| 2021-03-19 | $29.12 | $30.00 | $27.86 | $29.33 | $29.33 | 2,452,731 |
| 2021-03-18 | $30.34 | $31.17 | $28.37 | $28.66 | $28.66 | 647,260 |
| 2021-03-17 | $30.28 | $31.91 | $28.70 | $30.34 | $30.34 | 352,538 |
| 2021-03-16 | $31.23 | $31.23 | $29.49 | $29.99 | $29.99 | 266,756 |
| 2021-03-15 | $30.28 | $31.12 | $29.94 | $30.72 | $30.72 | 448,447 |
| 2021-03-12 | $31.84 | $32.80 | $30.22 | $30.45 | $30.45 | 327,411 |
| 2021-03-11 | $31.62 | $33.37 | $31.26 | $32.02 | $32.02 | 450,571 |
| 2021-03-10 | $30.68 | $31.99 | $30.61 | $31.22 | $31.22 | 635,872 |
| 2021-03-09 | $29.46 | $30.82 | $29.02 | $30.36 | $30.36 | 280,535 |
| 2021-03-08 | $27.00 | $29.52 | $27.00 | $28.96 | $28.96 | 339,125 |
| 2021-03-05 | $28.31 | $28.31 | $25.70 | $27.41 | $27.41 | 718,848 |
| 2021-03-04 | $29.40 | $29.75 | $26.82 | $27.32 | $27.32 | 548,805 |
| 2021-03-03 | $30.34 | $30.98 | $29.21 | $29.85 | $29.85 | 380,665 |
| 2021-03-02 | $30.81 | $31.35 | $29.63 | $30.10 | $30.10 | 298,966 |
| 2021-03-01 | $29.16 | $31.67 | $29.00 | $30.80 | $30.80 | 718,092 |
| 2021-02-26 | $28.16 | $29.14 | $28.00 | $28.87 | $28.87 | 689,470 |
| 2021-02-25 | $29.00 | $29.63 | $28.28 | $28.49 | $28.49 | 412,136 |
| 2021-02-24 | $29.14 | $30.15 | $28.80 | $29.08 | $29.08 | 316,720 |
| 2021-02-23 | $30.94 | $31.30 | $28.13 | $29.45 | $29.45 | 896,797 |
| 2021-02-22 | $30.69 | $31.55 | $30.21 | $31.34 | $31.34 | 486,494 |
| 2021-02-19 | $31.23 | $31.71 | $30.03 | $30.90 | $30.90 | 888,230 |
| 2021-02-18 | $31.26 | $32.46 | $30.65 | $31.16 | $31.16 | 1,983,211 |
| 2021-02-17 | $30.50 | $30.70 | $29.07 | $29.75 | $29.75 | 878,142 |
| 2021-02-16 | $30.29 | $31.30 | $29.00 | $30.20 | $30.20 | 965,968 |
| 2021-02-12 | $29.87 | $31.21 | $29.20 | $30.30 | $30.30 | 949,750 |
| 2021-02-11 | $30.29 | $31.47 | $28.50 | $29.75 | $29.75 | 1,014,977 |
| 2021-02-10 | $31.50 | $31.50 | $28.51 | $30.27 | $30.27 | 1,268,131 |
| 2021-02-09 | $28.37 | $31.54 | $28.07 | $31.00 | $31.00 | 1,817,894 |
| 2021-02-08 | $27.99 | $29.70 | $26.77 | $28.81 | $28.81 | 1,851,534 |
| 2021-02-05 | $30.75 | $31.38 | $28.05 | $28.82 | $28.82 | 2,585,757 |
| 2021-02-04 | $29.65 | $33.00 | $29.60 | $31.54 | $31.54 | 3,180,384 |
| 2021-02-03 | $26.45 | $32.74 | $26.10 | $31.00 | $31.00 | 4,078,844 |
| 2021-02-02 | $33.45 | $33.50 | $23.75 | $28.01 | $28.01 | 14,311,151 |