ChargePoint Holdings Inc - Class A (CHPT) Exchange: NYSE
Data as of May 9, 2025
$0.60 ($0.01) 2.16%
ChargePoint Holdings Inc - Class A - Daily Information
Click for more stock information on ChargePoint Holdings Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.60 |
| Previous Close | $0.60 |
| High | $0.60 |
| Low | $0.58 |
| Adjusted Open | $0.60 |
| Previous Adjusted Close | $0.60 |
| Adjusted High | $0.60 |
| Adjusted Low | $0.58 |
About ChargePoint Holdings Inc - Class A (CHPT)
ChargePoint Holdings Inc - Class A (CHPT) is an electric vehicle (EV) charging network providing access to charging solutions for electric vehicle drivers. The publicly traded company is headquartered in Campbell, CA, was founded in 2007 and currently employs approximately 500 people. Since its inception, CHPT has experienced significant growth and now has over 100,000 charging locations in operation, is spreading to numerous countries around the world, and has achieved a valuation of over $2.4 billion. With the launch of their third-generation charger, the Express Plus, the company offers one of the fastest public chargers in operation. The new technology offers integrated thermal management, a low-profile design, and the ability to run cost balancing tests on its charging rates. CHPT also offers a mobile app that electric vehicle drivers can use to visually locate and monitor charging sessions. Additionally, each station is connected to their cloud computing platform to keep updated charging data and monitor station health. CHPT is dedicated to creating the most robust electric-vehicle-charging network in the world and is continuously innovating their products and services to meet this goal.
Invest in ChargePoint Holdings Inc - Class A (CHPT)
Historical Stock Data for ChargePoint Holdings Inc - Class A (CHPT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $0.60 | $0.60 | $0.58 | $0.60 | $0.60 | 5,933,902 |
| 2025-05-06 | $0.59 | $0.60 | $0.58 | $0.58 | $0.58 | 6,908,518 |
| 2025-05-05 | $0.61 | $0.62 | $0.58 | $0.58 | $0.58 | 7,236,299 |
| 2025-05-02 | $0.63 | $0.64 | $0.61 | $0.62 | $0.62 | 8,206,200 |
| 2025-05-01 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 7,504,515 |
| 2025-04-30 | $0.63 | $0.63 | $0.61 | $0.62 | $0.62 | 6,218,390 |
| 2025-04-29 | $0.69 | $0.70 | $0.65 | $0.66 | $0.66 | 9,497,573 |
| 2025-04-28 | $0.69 | $0.72 | $0.67 | $0.69 | $0.69 | 11,422,678 |
| 2025-04-25 | $0.66 | $0.68 | $0.65 | $0.67 | $0.67 | 6,310,995 |
| 2025-04-24 | $0.63 | $0.66 | $0.62 | $0.66 | $0.66 | 9,023,221 |
| 2025-04-23 | $0.61 | $0.65 | $0.61 | $0.61 | $0.61 | 8,398,626 |
| 2025-04-22 | $0.59 | $0.63 | $0.57 | $0.60 | $0.60 | 6,791,669 |
| 2025-04-21 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 5,060,237 |
| 2025-04-17 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 5,424,737 |
| 2025-04-16 | $0.60 | $0.60 | $0.56 | $0.57 | $0.57 | 5,773,291 |
| 2025-04-15 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 6,230,241 |
| 2025-04-14 | $0.61 | $0.64 | $0.59 | $0.60 | $0.60 | 10,960,285 |
| 2025-04-11 | $0.59 | $0.61 | $0.58 | $0.61 | $0.61 | 8,799,435 |
| 2025-04-10 | $0.58 | $0.60 | $0.57 | $0.59 | $0.59 | 10,129,295 |
| 2025-04-09 | $0.53 | $0.61 | $0.52 | $0.60 | $0.60 | 36,937,711 |
| 2025-04-08 | $0.60 | $0.61 | $0.53 | $0.54 | $0.54 | 20,479,342 |
| 2025-04-07 | $0.53 | $0.63 | $0.52 | $0.59 | $0.59 | 16,881,123 |
| 2025-04-04 | $0.57 | $0.58 | $0.51 | $0.58 | $0.58 | 17,667,055 |
| 2025-04-03 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 20,389,643 |
| 2025-04-02 | $0.61 | $0.67 | $0.61 | $0.62 | $0.62 | 21,739,792 |
| 2025-04-01 | $0.60 | $0.63 | $0.59 | $0.60 | $0.60 | 14,233,620 |
| 2025-03-31 | $0.60 | $0.61 | $0.56 | $0.61 | $0.61 | 26,605,712 |
| 2025-03-28 | $0.66 | $0.66 | $0.60 | $0.62 | $0.62 | 27,410,354 |
| 2025-03-27 | $0.66 | $0.69 | $0.65 | $0.66 | $0.66 | 19,491,948 |
| 2025-03-26 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 24,445,345 |
| 2025-03-25 | $0.67 | $0.70 | $0.65 | $0.69 | $0.69 | 29,269,501 |
| 2025-03-24 | $0.69 | $0.71 | $0.67 | $0.67 | $0.67 | 33,815,376 |
| 2025-03-21 | $0.66 | $0.70 | $0.63 | $0.69 | $0.69 | 42,158,467 |
| 2025-03-20 | $0.70 | $0.71 | $0.65 | $0.66 | $0.66 | 20,923,943 |
| 2025-03-19 | $0.72 | $0.74 | $0.68 | $0.70 | $0.70 | 29,206,372 |
| 2025-03-18 | $0.68 | $0.71 | $0.67 | $0.68 | $0.68 | 18,140,291 |
| 2025-03-17 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 29,772,389 |
| 2025-03-14 | $0.66 | $0.69 | $0.64 | $0.69 | $0.69 | 22,640,789 |
| 2025-03-13 | $0.66 | $0.68 | $0.63 | $0.65 | $0.65 | 15,182,831 |
| 2025-03-12 | $0.70 | $0.71 | $0.66 | $0.66 | $0.66 | 11,905,283 |
| 2025-03-11 | $0.69 | $0.70 | $0.64 | $0.68 | $0.68 | 14,135,546 |
| 2025-03-10 | $0.70 | $0.74 | $0.68 | $0.69 | $0.69 | 16,660,430 |
| 2025-03-07 | $0.71 | $0.80 | $0.70 | $0.73 | $0.73 | 22,725,010 |
| 2025-03-06 | $0.71 | $0.71 | $0.66 | $0.70 | $0.70 | 10,252,777 |
| 2025-03-05 | $0.67 | $0.73 | $0.66 | $0.72 | $0.72 | 20,178,216 |
| 2025-03-04 | $0.59 | $0.67 | $0.57 | $0.66 | $0.66 | 31,254,329 |
| 2025-03-03 | $0.66 | $0.67 | $0.58 | $0.60 | $0.60 | 23,258,013 |
| 2025-02-28 | $0.64 | $0.68 | $0.63 | $0.67 | $0.67 | 24,750,330 |
| 2025-02-27 | $0.68 | $0.68 | $0.63 | $0.65 | $0.65 | 21,213,957 |
| 2025-02-26 | $0.63 | $0.67 | $0.63 | $0.65 | $0.65 | 26,472,938 |
| 2025-02-25 | $0.65 | $0.66 | $0.56 | $0.63 | $0.63 | 53,480,174 |
| 2025-02-24 | $0.74 | $0.75 | $0.62 | $0.65 | $0.65 | 48,866,762 |
| 2025-02-21 | $0.80 | $0.80 | $0.74 | $0.76 | $0.76 | 16,925,884 |
| 2025-02-20 | $0.83 | $0.83 | $0.77 | $0.79 | $0.79 | 17,255,839 |
| 2025-02-19 | $0.82 | $0.86 | $0.81 | $0.83 | $0.83 | 16,721,402 |
| 2025-02-18 | $0.81 | $0.84 | $0.79 | $0.83 | $0.83 | 31,063,003 |
| 2025-02-14 | $0.79 | $0.86 | $0.79 | $0.81 | $0.81 | 38,427,688 |
| 2025-02-13 | $0.70 | $0.79 | $0.70 | $0.79 | $0.79 | 74,408,057 |
| 2025-02-12 | $0.69 | $0.75 | $0.68 | $0.70 | $0.70 | 64,603,939 |
| 2025-02-11 | $0.76 | $0.78 | $0.66 | $0.68 | $0.68 | 70,276,095 |
| 2025-02-10 | $0.83 | $0.84 | $0.79 | $0.79 | $0.79 | 75,533,104 |
| 2025-02-07 | $0.92 | $0.92 | $0.80 | $0.81 | $0.81 | 49,545,207 |
| 2025-02-06 | $0.93 | $0.95 | $0.91 | $0.92 | $0.92 | 29,726,045 |
| 2025-02-05 | $0.92 | $0.95 | $0.92 | $0.92 | $0.92 | 28,432,351 |
| 2025-02-04 | $0.93 | $0.97 | $0.92 | $0.92 | $0.92 | 21,932,326 |
| 2025-02-03 | $0.93 | $0.96 | $0.91 | $0.93 | $0.93 | 20,577,595 |
| 2025-01-31 | $1.02 | $1.03 | $0.94 | $0.96 | $0.96 | 20,771,914 |
| 2025-01-30 | $0.97 | $1.03 | $0.97 | $1.01 | $1.01 | 12,259,151 |
| 2025-01-29 | $0.94 | $0.99 | $0.93 | $0.97 | $0.97 | 14,920,429 |
| 2025-01-28 | $0.97 | $0.97 | $0.93 | $0.94 | $0.94 | 16,336,215 |
| 2025-01-27 | $0.98 | $1.02 | $0.94 | $0.96 | $0.96 | 19,662,839 |
| 2025-01-24 | $0.94 | $1.05 | $0.94 | $1.00 | $1.00 | 23,581,251 |
| 2025-01-23 | $0.98 | $0.99 | $0.92 | $0.94 | $0.94 | 52,782,768 |
| 2025-01-22 | $1.04 | $1.06 | $0.99 | $0.99 | $0.99 | 33,569,138 |
| 2025-01-21 | $1.08 | $1.10 | $1.03 | $1.06 | $1.06 | 14,044,556 |
| 2025-01-17 | $1.12 | $1.12 | $1.07 | $1.08 | $1.08 | 11,563,775 |
| 2025-01-16 | $1.10 | $1.12 | $1.08 | $1.10 | $1.10 | 13,599,768 |
| 2025-01-15 | $1.08 | $1.13 | $1.06 | $1.11 | $1.11 | 15,399,722 |
| 2025-01-14 | $1.09 | $1.10 | $1.02 | $1.04 | $1.04 | 20,430,816 |
| 2025-01-13 | $1.09 | $1.10 | $1.02 | $1.05 | $1.05 | 24,269,491 |
| 2025-01-10 | $1.11 | $1.12 | $1.08 | $1.11 | $1.11 | 18,860,224 |
| 2025-01-08 | $1.18 | $1.19 | $1.10 | $1.12 | $1.12 | 28,126,677 |
| 2025-01-07 | $1.21 | $1.30 | $1.18 | $1.22 | $1.22 | 24,289,796 |
| 2025-01-06 | $1.18 | $1.24 | $1.16 | $1.20 | $1.20 | 27,649,637 |
| 2025-01-03 | $1.12 | $1.17 | $1.12 | $1.16 | $1.16 | 23,959,069 |
| 2025-01-02 | $1.08 | $1.17 | $1.07 | $1.12 | $1.12 | 26,976,318 |
| 2024-12-31 | $1.11 | $1.15 | $1.06 | $1.07 | $1.07 | 24,127,820 |
| 2024-12-30 | $1.12 | $1.13 | $1.08 | $1.11 | $1.11 | 29,000,344 |
| 2024-12-27 | $1.17 | $1.22 | $1.12 | $1.14 | $1.14 | 22,713,079 |
| 2024-12-26 | $1.14 | $1.20 | $1.13 | $1.18 | $1.18 | 15,094,558 |
| 2024-12-24 | $1.13 | $1.16 | $1.10 | $1.16 | $1.16 | 9,522,789 |
| 2024-12-23 | $1.22 | $1.23 | $1.12 | $1.13 | $1.13 | 25,658,966 |
| 2024-12-20 | $1.11 | $1.27 | $1.11 | $1.24 | $1.24 | 26,839,628 |
| 2024-12-19 | $1.17 | $1.19 | $1.12 | $1.14 | $1.14 | 17,203,245 |
| 2024-12-18 | $1.29 | $1.30 | $1.14 | $1.16 | $1.16 | 33,732,093 |
| 2024-12-17 | $1.12 | $1.16 | $1.11 | $1.16 | $1.16 | 12,986,480 |
| 2024-12-16 | $1.15 | $1.15 | $1.11 | $1.13 | $1.13 | 14,814,026 |
| 2024-12-13 | $1.20 | $1.20 | $1.13 | $1.15 | $1.15 | 14,674,857 |
| 2024-12-12 | $1.27 | $1.28 | $1.18 | $1.19 | $1.19 | 15,185,426 |
| 2024-12-11 | $1.31 | $1.31 | $1.24 | $1.29 | $1.29 | 7,985,046 |
| 2024-12-10 | $1.37 | $1.38 | $1.26 | $1.29 | $1.29 | 19,683,829 |
| 2024-12-09 | $1.30 | $1.48 | $1.27 | $1.40 | $1.40 | 26,216,848 |
| 2024-12-06 | $1.40 | $1.43 | $1.28 | $1.31 | $1.31 | 23,587,651 |
| 2024-12-05 | $1.34 | $1.50 | $1.27 | $1.35 | $1.35 | 60,564,877 |
| 2024-12-04 | $1.15 | $1.25 | $1.13 | $1.22 | $1.22 | 27,155,122 |
| 2024-12-03 | $1.17 | $1.18 | $1.14 | $1.16 | $1.16 | 9,576,433 |
| 2024-12-02 | $1.22 | $1.24 | $1.17 | $1.19 | $1.19 | 9,454,001 |
| 2024-11-29 | $1.17 | $1.22 | $1.15 | $1.22 | $1.22 | 6,372,874 |
| 2024-11-27 | $1.17 | $1.20 | $1.14 | $1.17 | $1.17 | 6,764,387 |
| 2024-11-26 | $1.23 | $1.25 | $1.12 | $1.15 | $1.15 | 9,886,084 |
| 2024-11-25 | $1.16 | $1.27 | $1.16 | $1.25 | $1.25 | 17,944,312 |
| 2024-11-22 | $1.13 | $1.20 | $1.13 | $1.15 | $1.15 | 12,127,806 |
| 2024-11-21 | $1.09 | $1.15 | $1.05 | $1.13 | $1.13 | 12,171,991 |
| 2024-11-20 | $1.10 | $1.12 | $1.08 | $1.09 | $1.09 | 9,033,567 |
| 2024-11-19 | $1.10 | $1.14 | $1.08 | $1.13 | $1.13 | 10,183,509 |
| 2024-11-18 | $1.11 | $1.15 | $1.09 | $1.12 | $1.12 | 11,028,088 |
| 2024-11-15 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 16,541,526 |
| 2024-11-14 | $1.11 | $1.15 | $1.09 | $1.12 | $1.12 | 14,357,416 |
| 2024-11-13 | $1.11 | $1.17 | $1.08 | $1.10 | $1.10 | 13,103,917 |
| 2024-11-12 | $1.18 | $1.19 | $1.11 | $1.13 | $1.13 | 13,779,466 |
| 2024-11-11 | $1.14 | $1.22 | $1.10 | $1.21 | $1.21 | 15,285,136 |
| 2024-11-08 | $1.22 | $1.23 | $1.12 | $1.13 | $1.13 | 26,126,243 |
| 2024-11-07 | $1.24 | $1.25 | $1.22 | $1.23 | $1.23 | 9,586,540 |
| 2024-11-06 | $1.25 | $1.34 | $1.21 | $1.22 | $1.22 | 24,926,027 |
| 2024-11-05 | $1.33 | $1.40 | $1.31 | $1.39 | $1.39 | 17,553,551 |
| 2024-11-04 | $1.22 | $1.37 | $1.22 | $1.33 | $1.33 | 18,999,411 |
| 2024-11-01 | $1.25 | $1.26 | $1.22 | $1.24 | $1.24 | 7,359,018 |
| 2024-10-31 | $1.25 | $1.27 | $1.20 | $1.20 | $1.20 | 9,650,199 |
| 2024-10-30 | $1.27 | $1.29 | $1.25 | $1.25 | $1.25 | 7,911,559 |
| 2024-10-29 | $1.28 | $1.29 | $1.24 | $1.28 | $1.28 | 8,036,490 |
| 2024-10-28 | $1.30 | $1.32 | $1.27 | $1.28 | $1.28 | 10,592,872 |
| 2024-10-25 | $1.31 | $1.32 | $1.27 | $1.27 | $1.27 | 8,535,086 |
| 2024-10-24 | $1.29 | $1.34 | $1.27 | $1.30 | $1.30 | 8,687,132 |
| 2024-10-23 | $1.30 | $1.33 | $1.25 | $1.25 | $1.25 | 12,867,358 |
| 2024-10-22 | $1.31 | $1.33 | $1.30 | $1.31 | $1.31 | 5,162,123 |
| 2024-10-21 | $1.36 | $1.37 | $1.31 | $1.32 | $1.32 | 7,962,009 |
| 2024-10-18 | $1.34 | $1.37 | $1.33 | $1.36 | $1.36 | 10,344,055 |
| 2024-10-17 | $1.34 | $1.34 | $1.31 | $1.33 | $1.33 | 5,615,485 |
| 2024-10-16 | $1.34 | $1.35 | $1.31 | $1.34 | $1.34 | 7,975,066 |
| 2024-10-15 | $1.32 | $1.34 | $1.30 | $1.32 | $1.32 | 8,031,480 |
| 2024-10-14 | $1.34 | $1.35 | $1.31 | $1.32 | $1.32 | 10,908,834 |
| 2024-10-11 | $1.31 | $1.35 | $1.29 | $1.34 | $1.34 | 12,774,054 |
| 2024-10-10 | $1.35 | $1.36 | $1.30 | $1.31 | $1.31 | 12,771,482 |
| 2024-10-09 | $1.39 | $1.42 | $1.37 | $1.37 | $1.37 | 11,155,641 |
| 2024-10-08 | $1.46 | $1.46 | $1.37 | $1.39 | $1.39 | 10,658,032 |
| 2024-10-07 | $1.39 | $1.49 | $1.39 | $1.47 | $1.47 | 10,435,885 |
| 2024-10-04 | $1.37 | $1.44 | $1.36 | $1.42 | $1.42 | 13,271,531 |
| 2024-10-03 | $1.32 | $1.38 | $1.30 | $1.36 | $1.36 | 15,917,152 |
| 2024-10-02 | $1.31 | $1.33 | $1.28 | $1.31 | $1.31 | 8,881,915 |
| 2024-10-01 | $1.36 | $1.37 | $1.29 | $1.30 | $1.30 | 12,643,158 |
| 2024-09-30 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 8,847,226 |
| 2024-09-27 | $1.38 | $1.45 | $1.36 | $1.37 | $1.37 | 10,543,665 |
| 2024-09-26 | $1.38 | $1.40 | $1.34 | $1.36 | $1.36 | 7,835,748 |
| 2024-09-25 | $1.41 | $1.41 | $1.34 | $1.35 | $1.35 | 9,077,671 |
| 2024-09-24 | $1.36 | $1.44 | $1.35 | $1.42 | $1.42 | 9,512,856 |
| 2024-09-23 | $1.38 | $1.38 | $1.33 | $1.35 | $1.35 | 10,276,851 |
| 2024-09-20 | $1.42 | $1.42 | $1.37 | $1.37 | $1.37 | 12,115,953 |
| 2024-09-19 | $1.52 | $1.53 | $1.41 | $1.43 | $1.43 | 11,436,942 |
| 2024-09-18 | $1.49 | $1.57 | $1.42 | $1.45 | $1.45 | 15,438,132 |
| 2024-09-17 | $1.36 | $1.55 | $1.36 | $1.51 | $1.51 | 18,920,574 |
| 2024-09-16 | $1.37 | $1.39 | $1.30 | $1.37 | $1.37 | 7,505,059 |
| 2024-09-13 | $1.34 | $1.39 | $1.34 | $1.37 | $1.37 | 10,807,101 |
| 2024-09-12 | $1.34 | $1.35 | $1.29 | $1.32 | $1.32 | 9,859,452 |
| 2024-09-11 | $1.27 | $1.34 | $1.24 | $1.34 | $1.34 | 14,742,774 |
| 2024-09-10 | $1.28 | $1.31 | $1.23 | $1.28 | $1.28 | 12,783,610 |
| 2024-09-09 | $1.38 | $1.40 | $1.26 | $1.28 | $1.28 | 17,667,864 |
| 2024-09-06 | $1.40 | $1.42 | $1.31 | $1.31 | $1.31 | 16,214,873 |
| 2024-09-05 | $1.45 | $1.48 | $1.30 | $1.39 | $1.39 | 35,785,749 |
| 2024-09-04 | $1.69 | $1.76 | $1.66 | $1.69 | $1.69 | 12,288,255 |
| 2024-09-03 | $1.88 | $1.88 | $1.69 | $1.70 | $1.70 | 15,644,392 |
| 2024-08-30 | $1.90 | $1.96 | $1.86 | $1.88 | $1.88 | 7,117,298 |
| 2024-08-29 | $1.81 | $1.94 | $1.80 | $1.86 | $1.86 | 9,470,781 |
| 2024-08-28 | $1.80 | $1.84 | $1.74 | $1.77 | $1.77 | 7,976,977 |
| 2024-08-27 | $1.83 | $1.86 | $1.77 | $1.83 | $1.83 | 7,030,324 |
| 2024-08-26 | $1.91 | $1.92 | $1.83 | $1.84 | $1.84 | 11,668,391 |
| 2024-08-23 | $1.85 | $2.00 | $1.84 | $1.92 | $1.92 | 14,436,774 |
| 2024-08-22 | $1.91 | $1.93 | $1.82 | $1.82 | $1.82 | 8,310,039 |
| 2024-08-21 | $1.81 | $1.94 | $1.81 | $1.93 | $1.93 | 9,611,144 |
| 2024-08-20 | $1.88 | $1.88 | $1.78 | $1.81 | $1.81 | 5,710,876 |
| 2024-08-19 | $1.79 | $1.90 | $1.78 | $1.88 | $1.88 | 7,753,623 |
| 2024-08-16 | $1.78 | $1.85 | $1.76 | $1.79 | $1.79 | 7,641,367 |
| 2024-08-15 | $1.79 | $1.83 | $1.76 | $1.79 | $1.79 | 5,920,558 |
| 2024-08-14 | $1.81 | $1.85 | $1.73 | $1.74 | $1.74 | 7,676,717 |
| 2024-08-13 | $1.66 | $1.80 | $1.66 | $1.78 | $1.78 | 7,583,880 |
| 2024-08-12 | $1.69 | $1.70 | $1.62 | $1.64 | $1.64 | 6,442,838 |
| 2024-08-09 | $1.78 | $1.78 | $1.67 | $1.69 | $1.69 | 8,437,001 |
| 2024-08-08 | $1.66 | $1.79 | $1.63 | $1.77 | $1.77 | 9,432,562 |
| 2024-08-07 | $1.78 | $1.83 | $1.58 | $1.59 | $1.59 | 14,672,286 |
| 2024-08-06 | $1.92 | $1.92 | $1.75 | $1.76 | $1.76 | 9,157,233 |
| 2024-08-05 | $1.68 | $1.92 | $1.66 | $1.86 | $1.86 | 13,449,491 |
| 2024-08-02 | $1.84 | $1.92 | $1.82 | $1.92 | $1.92 | 10,578,117 |
| 2024-08-01 | $2.20 | $2.22 | $1.95 | $1.99 | $1.99 | 13,482,042 |
| 2024-07-31 | $2.03 | $2.27 | $2.03 | $2.17 | $2.17 | 21,231,011 |
| 2024-07-30 | $2.09 | $2.11 | $1.98 | $2.03 | $2.03 | 8,237,615 |
| 2024-07-29 | $2.23 | $2.24 | $2.04 | $2.09 | $2.09 | 10,653,220 |
| 2024-07-26 | $2.12 | $2.24 | $2.05 | $2.19 | $2.19 | 16,890,595 |
| 2024-07-25 | $1.96 | $2.13 | $1.93 | $2.03 | $2.03 | 13,897,928 |
| 2024-07-24 | $2.08 | $2.12 | $1.93 | $1.93 | $1.93 | 17,389,713 |
| 2024-07-23 | $1.99 | $2.18 | $1.95 | $2.13 | $2.13 | 12,788,090 |
| 2024-07-22 | $2.01 | $2.04 | $1.92 | $2.00 | $2.00 | 10,091,222 |
| 2024-07-19 | $1.96 | $2.02 | $1.86 | $1.96 | $1.96 | 23,368,729 |
| 2024-07-18 | $2.23 | $2.26 | $2.03 | $2.06 | $2.06 | 12,829,732 |
| 2024-07-17 | $2.27 | $2.44 | $2.12 | $2.16 | $2.16 | 19,823,760 |
| 2024-07-16 | $2.22 | $2.40 | $2.22 | $2.37 | $2.37 | 25,354,028 |
| 2024-07-15 | $2.21 | $2.22 | $2.05 | $2.18 | $2.18 | 23,996,813 |
| 2024-07-12 | $1.96 | $2.22 | $1.96 | $2.20 | $2.20 | 32,036,385 |
| 2024-07-11 | $1.92 | $2.03 | $1.89 | $1.94 | $1.94 | 18,180,733 |
| 2024-07-10 | $1.77 | $1.92 | $1.75 | $1.91 | $1.91 | 12,052,924 |
| 2024-07-09 | $1.86 | $1.86 | $1.71 | $1.77 | $1.77 | 11,810,735 |
| 2024-07-08 | $1.82 | $1.88 | $1.78 | $1.86 | $1.86 | 10,824,181 |
| 2024-07-05 | $1.65 | $1.83 | $1.61 | $1.83 | $1.83 | 14,960,434 |
| 2024-07-03 | $1.47 | $1.68 | $1.46 | $1.66 | $1.66 | 23,299,976 |
| 2024-07-02 | $1.50 | $1.63 | $1.40 | $1.43 | $1.43 | 20,670,887 |
| 2024-07-01 | $1.50 | $1.53 | $1.45 | $1.48 | $1.48 | 6,572,813 |
| 2024-06-28 | $1.51 | $1.53 | $1.45 | $1.51 | $1.51 | 53,074,418 |
| 2024-06-27 | $1.40 | $1.53 | $1.39 | $1.51 | $1.51 | 13,109,808 |
| 2024-06-26 | $1.34 | $1.41 | $1.30 | $1.40 | $1.40 | 15,532,005 |
| 2024-06-25 | $1.41 | $1.41 | $1.28 | $1.29 | $1.29 | 14,243,121 |
| 2024-06-24 | $1.42 | $1.42 | $1.38 | $1.39 | $1.39 | 8,354,576 |
| 2024-06-21 | $1.49 | $1.49 | $1.35 | $1.42 | $1.42 | 27,577,045 |
| 2024-06-20 | $1.52 | $1.54 | $1.49 | $1.50 | $1.50 | 13,117,136 |
| 2024-06-18 | $1.67 | $1.67 | $1.48 | $1.50 | $1.50 | 21,851,749 |
| 2024-06-17 | $1.66 | $1.71 | $1.65 | $1.65 | $1.65 | 9,856,931 |
| 2024-06-14 | $1.72 | $1.72 | $1.67 | $1.69 | $1.69 | 11,115,509 |
| 2024-06-13 | $1.86 | $1.86 | $1.72 | $1.72 | $1.72 | 7,958,753 |
| 2024-06-12 | $1.85 | $1.97 | $1.79 | $1.81 | $1.81 | 18,946,302 |
| 2024-06-11 | $1.77 | $1.80 | $1.74 | $1.79 | $1.79 | 9,360,753 |
| 2024-06-10 | $1.75 | $1.83 | $1.75 | $1.78 | $1.78 | 7,404,024 |
| 2024-06-07 | $1.75 | $1.84 | $1.73 | $1.80 | $1.80 | 9,301,864 |
| 2024-06-06 | $1.71 | $1.83 | $1.64 | $1.83 | $1.83 | 18,268,265 |
| 2024-06-05 | $1.68 | $1.78 | $1.64 | $1.73 | $1.73 | 23,287,472 |
| 2024-06-04 | $1.63 | $1.69 | $1.61 | $1.68 | $1.68 | 9,462,362 |
| 2024-06-03 | $1.72 | $1.76 | $1.61 | $1.65 | $1.65 | 9,432,842 |
| 2024-05-31 | $1.77 | $1.80 | $1.63 | $1.68 | $1.68 | 25,049,992 |
| 2024-05-30 | $1.67 | $1.78 | $1.65 | $1.76 | $1.76 | 10,907,633 |
| 2024-05-29 | $1.68 | $1.69 | $1.63 | $1.64 | $1.64 | 6,733,544 |
| 2024-05-28 | $1.76 | $1.79 | $1.67 | $1.71 | $1.71 | 10,472,693 |
| 2024-05-24 | $1.75 | $1.78 | $1.70 | $1.78 | $1.78 | 8,736,428 |
| 2024-05-23 | $1.84 | $1.84 | $1.68 | $1.72 | $1.72 | 9,761,724 |
| 2024-05-22 | $1.76 | $1.90 | $1.75 | $1.80 | $1.80 | 12,007,550 |
| 2024-05-21 | $1.75 | $1.78 | $1.70 | $1.74 | $1.74 | 13,779,324 |
| 2024-05-20 | $1.91 | $1.92 | $1.76 | $1.77 | $1.77 | 8,982,682 |
| 2024-05-17 | $1.87 | $1.93 | $1.81 | $1.91 | $1.91 | 12,044,768 |
| 2024-05-16 | $1.86 | $1.89 | $1.79 | $1.86 | $1.86 | 7,886,412 |
| 2024-05-15 | $1.91 | $1.95 | $1.84 | $1.89 | $1.89 | 9,889,786 |
| 2024-05-14 | $1.83 | $2.06 | $1.80 | $1.85 | $1.85 | 28,285,888 |
| 2024-05-13 | $1.52 | $1.72 | $1.52 | $1.72 | $1.72 | 12,763,028 |
| 2024-05-10 | $1.70 | $1.71 | $1.52 | $1.53 | $1.53 | 11,006,455 |
| 2024-05-09 | $1.74 | $1.76 | $1.65 | $1.69 | $1.69 | 12,802,660 |
| 2024-05-08 | $1.70 | $1.74 | $1.66 | $1.74 | $1.74 | 11,446,685 |
| 2024-05-07 | $1.77 | $1.86 | $1.74 | $1.76 | $1.76 | 14,420,103 |
| 2024-05-06 | $1.65 | $1.79 | $1.64 | $1.78 | $1.78 | 19,853,410 |
| 2024-05-03 | $1.58 | $1.68 | $1.54 | $1.66 | $1.66 | 17,511,684 |
| 2024-05-02 | $1.50 | $1.53 | $1.41 | $1.52 | $1.52 | 10,170,962 |
| 2024-05-01 | $1.36 | $1.53 | $1.34 | $1.42 | $1.42 | 13,433,624 |
| 2024-04-30 | $1.31 | $1.36 | $1.28 | $1.33 | $1.33 | 7,689,798 |
| 2024-04-29 | $1.29 | $1.39 | $1.29 | $1.33 | $1.33 | 7,518,646 |
| 2024-04-26 | $1.26 | $1.31 | $1.23 | $1.27 | $1.27 | 9,948,668 |
| 2024-04-25 | $1.27 | $1.29 | $1.22 | $1.26 | $1.26 | 8,375,085 |
| 2024-04-24 | $1.35 | $1.39 | $1.29 | $1.29 | $1.29 | 9,705,903 |
| 2024-04-23 | $1.34 | $1.44 | $1.33 | $1.34 | $1.34 | 13,000,027 |
| 2024-04-22 | $1.36 | $1.36 | $1.21 | $1.36 | $1.36 | 19,548,890 |
| 2024-04-19 | $1.34 | $1.40 | $1.34 | $1.36 | $1.36 | 7,896,833 |
| 2024-04-18 | $1.40 | $1.46 | $1.34 | $1.38 | $1.38 | 9,994,716 |
| 2024-04-17 | $1.50 | $1.53 | $1.40 | $1.40 | $1.40 | 16,025,663 |
| 2024-04-16 | $1.56 | $1.57 | $1.50 | $1.50 | $1.50 | 11,606,237 |
| 2024-04-15 | $1.61 | $1.62 | $1.57 | $1.58 | $1.58 | 7,979,310 |
| 2024-04-12 | $1.64 | $1.68 | $1.60 | $1.61 | $1.61 | 9,082,452 |
| 2024-04-11 | $1.67 | $1.70 | $1.63 | $1.65 | $1.65 | 9,072,645 |
| 2024-04-10 | $1.71 | $1.72 | $1.64 | $1.66 | $1.66 | 15,085,651 |
| 2024-04-09 | $1.82 | $1.85 | $1.70 | $1.77 | $1.77 | 17,857,704 |
| 2024-04-08 | $1.82 | $1.91 | $1.81 | $1.85 | $1.85 | 7,592,871 |
| 2024-04-05 | $1.79 | $1.85 | $1.78 | $1.83 | $1.83 | 6,550,311 |
| 2024-04-04 | $1.85 | $1.93 | $1.81 | $1.82 | $1.82 | 10,127,643 |
| 2024-04-03 | $1.73 | $1.85 | $1.69 | $1.83 | $1.83 | 17,485,474 |
| 2024-04-02 | $1.77 | $1.78 | $1.72 | $1.74 | $1.74 | 10,823,078 |
| 2024-04-01 | $1.90 | $1.92 | $1.77 | $1.82 | $1.82 | 18,711,098 |
| 2024-03-28 | $1.85 | $1.94 | $1.84 | $1.90 | $1.90 | 17,190,414 |
| 2024-03-27 | $1.76 | $1.91 | $1.74 | $1.90 | $1.90 | 16,459,765 |
| 2024-03-26 | $1.75 | $1.79 | $1.73 | $1.74 | $1.74 | 11,989,672 |
| 2024-03-25 | $1.75 | $1.87 | $1.70 | $1.73 | $1.73 | 18,439,555 |
| 2024-03-22 | $1.84 | $1.85 | $1.72 | $1.74 | $1.74 | 16,495,773 |
| 2024-03-21 | $1.84 | $1.92 | $1.80 | $1.89 | $1.89 | 12,823,478 |
| 2024-03-20 | $1.72 | $1.85 | $1.68 | $1.83 | $1.83 | 11,395,654 |
| 2024-03-19 | $1.69 | $1.73 | $1.64 | $1.71 | $1.71 | 9,316,904 |
| 2024-03-18 | $1.71 | $1.75 | $1.65 | $1.72 | $1.72 | 12,350,388 |
| 2024-03-15 | $1.70 | $1.72 | $1.62 | $1.68 | $1.68 | 29,899,690 |
| 2024-03-14 | $1.79 | $1.80 | $1.66 | $1.69 | $1.69 | 16,846,807 |
| 2024-03-13 | $1.80 | $1.88 | $1.77 | $1.78 | $1.78 | 12,152,147 |
| 2024-03-12 | $1.93 | $1.93 | $1.81 | $1.83 | $1.83 | 15,444,373 |
| 2024-03-11 | $1.90 | $2.03 | $1.88 | $1.92 | $1.92 | 11,544,306 |
| 2024-03-08 | $1.95 | $2.04 | $1.90 | $1.92 | $1.92 | 14,875,660 |
| 2024-03-07 | $1.93 | $2.00 | $1.90 | $1.95 | $1.95 | 10,358,425 |
| 2024-03-06 | $1.89 | $1.96 | $1.80 | $1.93 | $1.93 | 25,775,123 |
| 2024-03-05 | $2.01 | $2.06 | $1.95 | $2.00 | $2.00 | 18,996,657 |
| 2024-03-04 | $2.12 | $2.13 | $1.98 | $2.07 | $2.07 | 12,317,628 |
| 2024-03-01 | $2.09 | $2.14 | $2.01 | $2.08 | $2.08 | 10,523,693 |
| 2024-02-29 | $2.05 | $2.15 | $2.01 | $2.07 | $2.07 | 13,358,079 |
| 2024-02-28 | $1.99 | $2.07 | $1.95 | $1.99 | $1.99 | 8,929,231 |
| 2024-02-27 | $1.98 | $2.04 | $1.96 | $2.01 | $2.01 | 9,941,944 |
| 2024-02-26 | $1.92 | $2.02 | $1.88 | $1.96 | $1.96 | 10,835,760 |
| 2024-02-23 | $1.95 | $1.96 | $1.88 | $1.90 | $1.90 | 12,442,057 |
| 2024-02-22 | $2.00 | $2.02 | $1.91 | $1.92 | $1.92 | 14,917,979 |
| 2024-02-21 | $2.10 | $2.10 | $1.93 | $1.93 | $1.93 | 16,497,344 |
| 2024-02-20 | $2.12 | $2.22 | $2.05 | $2.06 | $2.06 | 13,845,281 |
| 2024-02-16 | $2.18 | $2.26 | $2.13 | $2.14 | $2.14 | 11,819,316 |
| 2024-02-15 | $2.30 | $2.37 | $2.18 | $2.25 | $2.25 | 13,781,871 |
| 2024-02-14 | $2.19 | $2.33 | $2.18 | $2.32 | $2.32 | 19,559,873 |
| 2024-02-13 | $2.12 | $2.15 | $2.03 | $2.06 | $2.06 | 12,469,568 |
| 2024-02-12 | $2.14 | $2.37 | $2.14 | $2.27 | $2.27 | 19,009,226 |
| 2024-02-09 | $2.13 | $2.21 | $2.07 | $2.15 | $2.15 | 11,391,426 |
| 2024-02-08 | $1.96 | $2.13 | $1.94 | $2.10 | $2.10 | 13,004,246 |
| 2024-02-07 | $2.02 | $2.07 | $1.91 | $1.95 | $1.95 | 10,102,363 |
| 2024-02-06 | $1.90 | $2.02 | $1.85 | $2.02 | $2.02 | 10,391,709 |
| 2024-02-05 | $1.97 | $1.98 | $1.86 | $1.88 | $1.88 | 10,513,132 |
| 2024-02-02 | $2.00 | $2.03 | $1.95 | $1.99 | $1.99 | 9,588,579 |
| 2024-02-01 | $2.00 | $2.07 | $1.94 | $2.05 | $2.05 | 16,059,901 |
| 2024-01-31 | $1.94 | $2.10 | $1.89 | $1.90 | $1.90 | 17,231,096 |
| 2024-01-30 | $2.01 | $2.02 | $1.93 | $1.94 | $1.94 | 8,787,248 |
| 2024-01-29 | $1.94 | $2.06 | $1.86 | $2.04 | $2.04 | 13,104,272 |
| 2024-01-26 | $1.97 | $2.05 | $1.92 | $1.94 | $1.94 | 7,232,601 |
| 2024-01-25 | $2.00 | $2.06 | $1.87 | $1.96 | $1.96 | 13,311,115 |
| 2024-01-24 | $2.24 | $2.28 | $2.01 | $2.03 | $2.03 | 15,876,230 |
| 2024-01-23 | $2.04 | $2.18 | $2.01 | $2.16 | $2.16 | 22,590,024 |
| 2024-01-22 | $1.79 | $2.04 | $1.78 | $1.96 | $1.96 | 26,403,467 |
| 2024-01-19 | $1.64 | $1.76 | $1.56 | $1.74 | $1.74 | 25,110,298 |
| 2024-01-18 | $1.74 | $1.78 | $1.58 | $1.65 | $1.65 | 20,120,949 |
| 2024-01-17 | $1.76 | $1.77 | $1.65 | $1.72 | $1.72 | 18,985,913 |
| 2024-01-16 | $1.90 | $1.90 | $1.78 | $1.80 | $1.80 | 17,064,941 |
| 2024-01-12 | $2.01 | $2.07 | $1.89 | $1.90 | $1.90 | 13,115,215 |
| 2024-01-11 | $1.98 | $2.04 | $1.86 | $2.01 | $2.01 | 25,859,292 |
| 2024-01-10 | $2.14 | $2.14 | $1.94 | $1.94 | $1.94 | 23,301,828 |
| 2024-01-09 | $2.22 | $2.27 | $2.11 | $2.13 | $2.13 | 11,673,102 |
| 2024-01-08 | $2.24 | $2.27 | $2.14 | $2.23 | $2.23 | 13,573,717 |
| 2024-01-05 | $2.10 | $2.29 | $2.06 | $2.23 | $2.23 | 12,729,466 |
| 2024-01-04 | $2.07 | $2.18 | $2.03 | $2.11 | $2.11 | 12,667,542 |
| 2024-01-03 | $2.16 | $2.16 | $2.03 | $2.06 | $2.06 | 15,023,336 |
| 2024-01-02 | $2.30 | $2.35 | $2.17 | $2.17 | $2.17 | 13,233,912 |
| 2023-12-29 | $2.40 | $2.41 | $2.32 | $2.34 | $2.34 | 13,324,873 |
| 2023-12-28 | $2.46 | $2.52 | $2.36 | $2.42 | $2.42 | 20,889,099 |
| 2023-12-27 | $2.52 | $2.53 | $2.45 | $2.48 | $2.48 | 14,453,857 |
| 2023-12-26 | $2.50 | $2.68 | $2.47 | $2.49 | $2.49 | 17,804,480 |
| 2023-12-22 | $2.42 | $2.54 | $2.37 | $2.47 | $2.47 | 13,453,392 |
| 2023-12-21 | $2.58 | $2.63 | $2.34 | $2.44 | $2.44 | 18,679,069 |
| 2023-12-20 | $2.61 | $2.74 | $2.48 | $2.48 | $2.48 | 15,143,723 |
| 2023-12-19 | $2.71 | $2.78 | $2.60 | $2.63 | $2.63 | 15,848,568 |
| 2023-12-18 | $2.73 | $2.79 | $2.63 | $2.68 | $2.68 | 13,468,252 |
| 2023-12-15 | $3.02 | $3.13 | $2.60 | $2.72 | $2.72 | 38,339,688 |
| 2023-12-14 | $2.51 | $2.92 | $2.51 | $2.90 | $2.90 | 36,942,024 |
| 2023-12-13 | $2.21 | $2.42 | $2.15 | $2.40 | $2.40 | 16,476,882 |
| 2023-12-12 | $2.31 | $2.32 | $2.12 | $2.22 | $2.22 | 17,364,627 |
| 2023-12-11 | $2.31 | $2.37 | $2.23 | $2.33 | $2.33 | 14,609,844 |
| 2023-12-08 | $2.23 | $2.49 | $2.16 | $2.35 | $2.35 | 25,658,528 |
| 2023-12-07 | $2.04 | $2.29 | $1.93 | $2.25 | $2.25 | 31,344,579 |
| 2023-12-06 | $2.03 | $2.18 | $1.99 | $2.05 | $2.05 | 19,367,230 |
| 2023-12-05 | $2.07 | $2.13 | $1.98 | $1.99 | $1.99 | 16,716,107 |
| 2023-12-04 | $2.02 | $2.22 | $2.01 | $2.09 | $2.09 | 24,634,939 |
| 2023-12-01 | $1.84 | $2.04 | $1.80 | $2.02 | $2.02 | 23,045,673 |
| 2023-11-30 | $2.00 | $2.01 | $1.85 | $1.86 | $1.86 | 18,935,417 |
| 2023-11-29 | $1.95 | $2.07 | $1.94 | $1.96 | $1.96 | 16,048,603 |
| 2023-11-28 | $1.95 | $1.97 | $1.79 | $1.93 | $1.93 | 30,206,641 |
| 2023-11-27 | $2.02 | $2.02 | $1.95 | $1.99 | $1.99 | 15,768,049 |
| 2023-11-24 | $1.98 | $2.12 | $1.94 | $2.04 | $2.04 | 14,139,172 |
| 2023-11-22 | $2.01 | $2.04 | $1.93 | $1.97 | $1.97 | 21,417,349 |
| 2023-11-21 | $2.09 | $2.12 | $1.95 | $1.97 | $1.97 | 28,412,994 |
| 2023-11-20 | $2.02 | $2.19 | $1.97 | $2.12 | $2.12 | 50,336,941 |
| 2023-11-17 | $2.03 | $2.12 | $1.95 | $2.02 | $2.02 | 91,422,236 |
| 2023-11-16 | $3.25 | $3.31 | $3.03 | $3.13 | $3.13 | 19,969,713 |
| 2023-11-15 | $3.27 | $3.54 | $3.23 | $3.32 | $3.32 | 20,053,462 |
| 2023-11-14 | $2.91 | $3.25 | $2.91 | $3.23 | $3.23 | 20,728,662 |
| 2023-11-13 | $2.69 | $2.80 | $2.61 | $2.75 | $2.75 | 8,751,156 |
| 2023-11-10 | $2.70 | $2.73 | $2.58 | $2.71 | $2.71 | 12,128,763 |
| 2023-11-09 | $2.78 | $2.83 | $2.63 | $2.69 | $2.69 | 13,303,265 |
| 2023-11-08 | $2.85 | $2.86 | $2.71 | $2.74 | $2.74 | 8,693,055 |
| 2023-11-07 | $2.80 | $2.86 | $2.72 | $2.83 | $2.83 | 7,279,465 |
| 2023-11-06 | $3.16 | $3.16 | $2.78 | $2.82 | $2.82 | 15,042,787 |
| 2023-11-03 | $3.03 | $3.30 | $3.01 | $3.08 | $3.08 | 20,710,909 |
| 2023-11-02 | $2.59 | $2.90 | $2.59 | $2.89 | $2.89 | 18,553,300 |
| 2023-11-01 | $2.53 | $2.58 | $2.44 | $2.51 | $2.51 | 13,084,824 |
| 2023-10-31 | $2.47 | $2.56 | $2.41 | $2.54 | $2.54 | 10,334,534 |
| 2023-10-30 | $2.55 | $2.57 | $2.39 | $2.46 | $2.46 | 10,920,172 |
| 2023-10-27 | $2.52 | $2.58 | $2.40 | $2.49 | $2.49 | 23,675,457 |
| 2023-10-26 | $2.57 | $2.70 | $2.45 | $2.49 | $2.49 | 18,272,737 |
| 2023-10-25 | $2.76 | $2.76 | $2.59 | $2.61 | $2.61 | 14,636,354 |
| 2023-10-24 | $2.84 | $3.05 | $2.76 | $2.77 | $2.77 | 17,304,102 |
| 2023-10-23 | $2.92 | $2.98 | $2.78 | $2.80 | $2.80 | 17,970,580 |
| 2023-10-20 | $3.01 | $3.17 | $2.94 | $2.97 | $2.97 | 18,672,275 |
| 2023-10-19 | $3.28 | $3.29 | $3.08 | $3.11 | $3.11 | 16,960,667 |
| 2023-10-18 | $3.56 | $3.61 | $3.23 | $3.24 | $3.24 | 19,892,200 |
| 2023-10-17 | $3.34 | $3.65 | $3.30 | $3.64 | $3.64 | 18,119,964 |
| 2023-10-16 | $3.45 | $3.52 | $3.36 | $3.38 | $3.38 | 12,399,729 |
| 2023-10-13 | $3.59 | $3.63 | $3.39 | $3.44 | $3.44 | 17,443,052 |
| 2023-10-12 | $3.76 | $3.76 | $3.50 | $3.58 | $3.58 | 26,033,497 |
| 2023-10-11 | $4.58 | $4.62 | $3.75 | $3.78 | $3.78 | 102,265,660 |
| 2023-10-10 | $4.10 | $4.51 | $4.09 | $4.49 | $4.49 | 11,981,634 |
| 2023-10-09 | $4.23 | $4.42 | $4.05 | $4.09 | $4.09 | 12,284,670 |
| 2023-10-06 | $4.08 | $4.34 | $4.05 | $4.31 | $4.31 | 11,602,357 |
| 2023-10-05 | $4.32 | $4.35 | $4.12 | $4.16 | $4.16 | 11,575,494 |
| 2023-10-04 | $4.39 | $4.45 | $4.20 | $4.40 | $4.40 | 11,638,388 |
| 2023-10-03 | $4.69 | $4.70 | $4.26 | $4.38 | $4.38 | 20,849,938 |
| 2023-10-02 | $4.98 | $5.00 | $4.71 | $4.75 | $4.75 | 10,065,062 |
| 2023-09-29 | $5.07 | $5.18 | $4.88 | $4.97 | $4.97 | 10,870,559 |
| 2023-09-28 | $5.05 | $5.10 | $4.77 | $4.98 | $4.98 | 12,078,874 |
| 2023-09-27 | $5.08 | $5.23 | $4.98 | $5.02 | $5.02 | 15,714,615 |
| 2023-09-26 | $4.84 | $4.97 | $4.73 | $4.85 | $4.85 | 9,592,092 |
| 2023-09-25 | $5.02 | $5.20 | $4.91 | $4.92 | $4.92 | 17,801,226 |
| 2023-09-22 | $5.15 | $5.24 | $4.92 | $5.02 | $5.02 | 15,632,088 |
| 2023-09-21 | $5.02 | $5.16 | $4.94 | $5.09 | $5.09 | 17,519,782 |
| 2023-09-20 | $5.44 | $5.49 | $5.17 | $5.18 | $5.18 | 10,975,073 |
| 2023-09-19 | $5.34 | $5.42 | $5.21 | $5.37 | $5.37 | 10,731,649 |
| 2023-09-18 | $5.62 | $5.65 | $5.34 | $5.37 | $5.37 | 11,988,746 |
| 2023-09-15 | $5.96 | $6.03 | $5.57 | $5.62 | $5.62 | 17,868,614 |
| 2023-09-14 | $5.81 | $6.11 | $5.81 | $6.05 | $6.05 | 11,008,406 |
| 2023-09-13 | $5.67 | $5.85 | $5.54 | $5.80 | $5.80 | 12,221,535 |
| 2023-09-12 | $5.69 | $5.89 | $5.59 | $5.67 | $5.67 | 15,842,139 |
| 2023-09-11 | $5.77 | $5.84 | $5.46 | $5.75 | $5.75 | 14,033,231 |
| 2023-09-08 | $6.33 | $6.33 | $5.67 | $5.72 | $5.72 | 21,523,831 |
| 2023-09-07 | $5.93 | $6.29 | $4.96 | $6.29 | $6.29 | 44,927,959 |
| 2023-09-06 | $7.24 | $7.41 | $7.04 | $7.06 | $7.06 | 11,371,736 |
| 2023-09-05 | $7.40 | $7.57 | $7.21 | $7.26 | $7.26 | 8,501,945 |
| 2023-09-01 | $7.23 | $7.54 | $7.23 | $7.44 | $7.44 | 6,224,552 |
| 2023-08-31 | $7.36 | $7.46 | $7.13 | $7.16 | $7.16 | 6,175,518 |
| 2023-08-30 | $7.28 | $7.44 | $7.19 | $7.32 | $7.32 | 5,910,439 |
| 2023-08-29 | $6.87 | $7.30 | $6.83 | $7.24 | $7.24 | 7,235,944 |
| 2023-08-28 | $6.90 | $7.01 | $6.83 | $6.93 | $6.93 | 4,261,461 |
| 2023-08-25 | $6.80 | $6.89 | $6.65 | $6.83 | $6.83 | 5,447,513 |
| 2023-08-24 | $7.10 | $7.13 | $6.79 | $6.79 | $6.79 | 6,945,061 |
| 2023-08-23 | $6.97 | $7.15 | $6.90 | $7.07 | $7.07 | 4,637,090 |
| 2023-08-22 | $7.06 | $7.23 | $6.91 | $7.02 | $7.02 | 6,317,078 |
| 2023-08-21 | $7.06 | $7.19 | $6.92 | $6.97 | $6.97 | 7,087,640 |
| 2023-08-18 | $7.03 | $7.31 | $6.94 | $7.06 | $7.06 | 6,582,061 |
| 2023-08-17 | $7.37 | $7.42 | $7.18 | $7.20 | $7.20 | 5,290,073 |
| 2023-08-16 | $7.52 | $7.54 | $7.21 | $7.29 | $7.29 | 9,681,561 |
| 2023-08-15 | $7.69 | $7.77 | $7.54 | $7.59 | $7.59 | 5,158,792 |
| 2023-08-14 | $7.71 | $7.89 | $7.55 | $7.81 | $7.81 | 5,534,894 |
| 2023-08-11 | $7.74 | $7.85 | $7.64 | $7.81 | $7.81 | 6,073,329 |
| 2023-08-10 | $7.98 | $8.10 | $7.74 | $7.81 | $7.81 | 7,806,522 |
| 2023-08-09 | $8.02 | $8.13 | $7.84 | $7.97 | $7.97 | 5,904,674 |
| 2023-08-08 | $7.87 | $8.03 | $7.73 | $7.99 | $7.99 | 7,931,646 |
| 2023-08-07 | $8.01 | $8.05 | $7.72 | $8.01 | $8.01 | 6,493,619 |
| 2023-08-04 | $8.20 | $8.24 | $7.99 | $8.05 | $8.05 | 6,072,728 |
| 2023-08-03 | $8.07 | $8.26 | $8.06 | $8.11 | $8.11 | 5,805,864 |
| 2023-08-02 | $8.20 | $8.22 | $7.85 | $8.12 | $8.12 | 11,689,708 |
| 2023-08-01 | $8.54 | $8.58 | $8.32 | $8.40 | $8.40 | 5,154,194 |
| 2023-07-31 | $8.30 | $8.68 | $8.27 | $8.66 | $8.66 | 9,489,677 |
| 2023-07-28 | $8.08 | $8.28 | $8.00 | $8.23 | $8.23 | 11,060,676 |
| 2023-07-27 | $8.37 | $8.45 | $7.90 | $7.93 | $7.93 | 11,697,215 |
| 2023-07-26 | $8.13 | $8.55 | $8.10 | $8.22 | $8.22 | 10,605,047 |
| 2023-07-25 | $8.36 | $8.43 | $8.11 | $8.12 | $8.12 | 7,110,920 |
| 2023-07-24 | $8.34 | $8.44 | $8.20 | $8.34 | $8.34 | 6,019,229 |
| 2023-07-21 | $8.34 | $8.40 | $8.07 | $8.33 | $8.33 | 10,822,763 |
| 2023-07-20 | $8.64 | $8.64 | $8.23 | $8.26 | $8.26 | 12,373,375 |
| 2023-07-19 | $8.67 | $9.04 | $8.60 | $8.69 | $8.69 | 13,248,842 |
| 2023-07-18 | $8.53 | $8.85 | $8.52 | $8.55 | $8.55 | 8,227,332 |
| 2023-07-17 | $8.26 | $8.79 | $8.13 | $8.66 | $8.66 | 10,358,304 |
| 2023-07-14 | $8.86 | $9.02 | $8.25 | $8.26 | $8.26 | 11,894,809 |
| 2023-07-13 | $9.05 | $9.20 | $8.79 | $8.85 | $8.85 | 12,892,307 |
| 2023-07-12 | $9.12 | $9.23 | $8.88 | $8.99 | $8.99 | 11,535,844 |
| 2023-07-11 | $9.13 | $9.13 | $8.78 | $8.93 | $8.93 | 9,494,470 |
| 2023-07-10 | $8.63 | $9.08 | $8.51 | $9.02 | $9.02 | 8,802,916 |
| 2023-07-07 | $8.70 | $8.92 | $8.61 | $8.67 | $8.67 | 10,940,175 |
| 2023-07-06 | $8.64 | $8.72 | $8.09 | $8.66 | $8.66 | 13,087,467 |
| 2023-07-05 | $8.59 | $9.07 | $8.48 | $8.85 | $8.85 | 9,051,840 |
| 2023-07-03 | $8.94 | $9.20 | $8.67 | $8.70 | $8.70 | 7,910,367 |
| 2023-06-30 | $8.80 | $8.84 | $8.63 | $8.79 | $8.79 | 9,056,986 |
| 2023-06-29 | $8.40 | $8.85 | $8.30 | $8.69 | $8.69 | 14,422,827 |
| 2023-06-28 | $7.83 | $8.37 | $7.76 | $8.36 | $8.36 | 14,331,804 |
| 2023-06-27 | $7.63 | $7.88 | $7.39 | $7.87 | $7.87 | 10,948,354 |
| 2023-06-26 | $7.35 | $7.61 | $7.33 | $7.42 | $7.42 | 6,046,731 |
| 2023-06-23 | $7.49 | $7.54 | $7.22 | $7.36 | $7.36 | 15,680,546 |
| 2023-06-22 | $7.89 | $7.94 | $7.58 | $7.60 | $7.60 | 14,701,057 |
| 2023-06-21 | $8.11 | $8.17 | $7.84 | $7.99 | $7.99 | 19,122,176 |
| 2023-06-20 | $8.69 | $8.80 | $8.13 | $8.20 | $8.20 | 17,452,228 |
| 2023-06-16 | $9.15 | $9.16 | $8.65 | $8.88 | $8.88 | 13,321,514 |
| 2023-06-15 | $8.91 | $9.26 | $8.77 | $9.05 | $9.05 | 10,051,786 |
| 2023-06-14 | $9.71 | $9.78 | $8.92 | $9.05 | $9.05 | 13,312,825 |
| 2023-06-13 | $8.96 | $9.81 | $8.93 | $9.62 | $9.62 | 19,590,366 |
| 2023-06-12 | $8.39 | $8.98 | $7.90 | $8.90 | $8.90 | 26,200,414 |
| 2023-06-09 | $8.87 | $9.06 | $8.30 | $8.34 | $8.34 | 33,877,228 |
| 2023-06-08 | $9.83 | $10.10 | $9.51 | $9.61 | $9.61 | 8,624,490 |
| 2023-06-07 | $9.69 | $10.05 | $9.56 | $9.78 | $9.78 | 13,496,190 |
| 2023-06-06 | $8.72 | $9.59 | $8.66 | $9.47 | $9.47 | 12,748,807 |
| 2023-06-05 | $9.08 | $9.08 | $8.66 | $8.75 | $8.75 | 9,980,100 |
| 2023-06-02 | $9.67 | $9.99 | $9.07 | $9.07 | $9.07 | 18,959,127 |
| 2023-06-01 | $9.81 | $9.97 | $9.34 | $9.75 | $9.75 | 14,613,376 |
| 2023-05-31 | $9.52 | $9.88 | $9.31 | $9.67 | $9.67 | 13,116,624 |
| 2023-05-30 | $9.25 | $9.86 | $8.94 | $9.69 | $9.69 | 23,615,623 |
| 2023-05-26 | $8.35 | $8.52 | $8.05 | $8.49 | $8.49 | 7,828,386 |
| 2023-05-25 | $8.45 | $8.51 | $8.14 | $8.32 | $8.32 | 4,962,358 |
| 2023-05-24 | $8.40 | $8.40 | $8.12 | $8.36 | $8.36 | 4,566,820 |
| 2023-05-23 | $8.29 | $8.77 | $8.20 | $8.49 | $8.49 | 7,843,413 |
| 2023-05-22 | $7.96 | $8.42 | $7.84 | $8.31 | $8.31 | 8,518,639 |
| 2023-05-19 | $8.19 | $8.26 | $7.82 | $7.93 | $7.93 | 9,598,812 |
| 2023-05-18 | $8.31 | $8.33 | $8.01 | $8.18 | $8.18 | 7,383,514 |
| 2023-05-17 | $8.06 | $8.34 | $7.90 | $8.33 | $8.33 | 8,946,441 |
| 2023-05-16 | $8.50 | $8.56 | $8.00 | $8.01 | $8.01 | 10,138,307 |
| 2023-05-15 | $8.21 | $8.74 | $8.19 | $8.63 | $8.63 | 6,495,588 |
| 2023-05-12 | $8.63 | $8.88 | $8.16 | $8.23 | $8.23 | 8,065,796 |
| 2023-05-11 | $8.78 | $8.82 | $8.58 | $8.58 | $8.58 | 4,053,487 |
| 2023-05-10 | $9.19 | $9.21 | $8.73 | $8.77 | $8.77 | 5,413,357 |
| 2023-05-09 | $8.85 | $9.04 | $8.67 | $9.01 | $9.01 | 5,843,441 |
| 2023-05-08 | $8.83 | $9.17 | $8.62 | $9.06 | $9.06 | 7,267,307 |
| 2023-05-05 | $8.84 | $9.00 | $8.76 | $8.77 | $8.77 | 5,046,001 |
| 2023-05-04 | $8.56 | $8.73 | $8.48 | $8.71 | $8.71 | 5,660,943 |
| 2023-05-03 | $8.20 | $8.77 | $8.12 | $8.56 | $8.56 | 8,632,105 |
| 2023-05-02 | $8.38 | $8.46 | $8.10 | $8.24 | $8.24 | 8,513,546 |
| 2023-05-01 | $8.70 | $8.70 | $8.21 | $8.46 | $8.46 | 8,383,413 |
| 2023-04-28 | $8.82 | $9.00 | $8.61 | $8.67 | $8.67 | 9,426,588 |
| 2023-04-27 | $8.66 | $9.02 | $8.59 | $8.91 | $8.91 | 6,106,206 |
| 2023-04-26 | $8.65 | $8.71 | $8.43 | $8.54 | $8.54 | 6,181,714 |
| 2023-04-25 | $8.72 | $8.75 | $8.47 | $8.60 | $8.60 | 8,743,028 |
| 2023-04-24 | $8.83 | $8.97 | $8.66 | $8.84 | $8.84 | 4,476,829 |
| 2023-04-21 | $8.82 | $9.04 | $8.72 | $8.84 | $8.84 | 8,825,095 |
| 2023-04-20 | $8.82 | $9.05 | $8.78 | $8.86 | $8.86 | 5,284,425 |
| 2023-04-19 | $8.96 | $9.12 | $8.69 | $9.05 | $9.05 | 8,525,037 |
| 2023-04-18 | $9.17 | $9.22 | $8.93 | $9.05 | $9.05 | 7,805,457 |
| 2023-04-17 | $8.75 | $9.21 | $8.65 | $9.18 | $9.18 | 9,919,796 |
| 2023-04-14 | $8.51 | $8.88 | $8.41 | $8.72 | $8.72 | 13,403,919 |
| 2023-04-13 | $8.88 | $8.98 | $8.51 | $8.55 | $8.55 | 14,623,925 |
| 2023-04-12 | $9.51 | $9.62 | $8.75 | $8.78 | $8.78 | 14,824,180 |
| 2023-04-11 | $9.40 | $9.57 | $9.23 | $9.26 | $9.26 | 7,940,072 |
| 2023-04-10 | $9.10 | $9.37 | $9.01 | $9.35 | $9.35 | 8,562,565 |
| 2023-04-06 | $9.25 | $9.36 | $9.07 | $9.19 | $9.19 | 8,592,595 |
| 2023-04-05 | $9.91 | $10.01 | $9.20 | $9.34 | $9.34 | 11,505,903 |
| 2023-04-04 | $10.41 | $10.51 | $9.90 | $10.02 | $10.02 | 5,873,165 |
| 2023-04-03 | $10.36 | $10.60 | $10.08 | $10.31 | $10.31 | 4,271,481 |
| 2023-03-31 | $10.32 | $10.71 | $10.20 | $10.47 | $10.47 | 9,130,782 |
| 2023-03-30 | $10.31 | $10.53 | $10.07 | $10.15 | $10.15 | 7,960,686 |
| 2023-03-29 | $9.66 | $10.09 | $9.46 | $10.03 | $10.03 | 6,647,148 |
| 2023-03-28 | $9.64 | $9.76 | $9.40 | $9.46 | $9.46 | 4,297,277 |
| 2023-03-27 | $10.00 | $10.03 | $9.44 | $9.72 | $9.72 | 5,039,778 |
| 2023-03-24 | $9.95 | $10.09 | $9.68 | $9.83 | $9.83 | 5,189,509 |
| 2023-03-23 | $10.00 | $10.65 | $9.89 | $10.06 | $10.06 | 7,642,277 |
| 2023-03-22 | $9.80 | $10.20 | $9.67 | $9.84 | $9.84 | 8,570,982 |
| 2023-03-21 | $9.33 | $9.96 | $9.33 | $9.86 | $9.86 | 8,890,248 |
| 2023-03-20 | $9.27 | $9.50 | $9.11 | $9.26 | $9.26 | 5,540,610 |
| 2023-03-17 | $9.22 | $9.42 | $8.96 | $9.34 | $9.34 | 7,932,908 |
| 2023-03-16 | $9.26 | $9.51 | $9.09 | $9.34 | $9.34 | 6,153,227 |
| 2023-03-15 | $9.24 | $9.49 | $8.97 | $9.26 | $9.26 | 7,236,408 |
| 2023-03-14 | $10.05 | $10.20 | $9.31 | $9.44 | $9.44 | 11,189,664 |
| 2023-03-13 | $9.50 | $10.18 | $9.17 | $9.79 | $9.79 | 9,153,406 |
| 2023-03-10 | $10.16 | $10.18 | $9.44 | $9.67 | $9.67 | 14,041,858 |
| 2023-03-09 | $10.45 | $10.72 | $10.04 | $10.19 | $10.19 | 6,240,556 |
| 2023-03-08 | $10.24 | $10.54 | $9.94 | $10.46 | $10.46 | 7,229,518 |
| 2023-03-07 | $10.69 | $10.75 | $10.26 | $10.27 | $10.27 | 7,533,393 |
| 2023-03-06 | $11.31 | $11.38 | $10.59 | $10.74 | $10.74 | 10,060,608 |
| 2023-03-03 | $9.96 | $11.44 | $9.90 | $11.08 | $11.08 | 23,094,477 |
| 2023-03-02 | $10.80 | $11.37 | $10.55 | $11.26 | $11.26 | 11,876,028 |
| 2023-03-01 | $11.42 | $11.58 | $10.96 | $11.08 | $11.08 | 7,788,274 |
| 2023-02-28 | $10.80 | $11.62 | $10.67 | $11.36 | $11.36 | 8,769,570 |
| 2023-02-27 | $10.68 | $11.02 | $10.47 | $10.84 | $10.84 | 7,549,863 |
| 2023-02-24 | $11.10 | $11.18 | $10.32 | $10.45 | $10.45 | 12,511,326 |
| 2023-02-23 | $11.61 | $11.78 | $10.98 | $11.42 | $11.42 | 7,332,032 |
| 2023-02-22 | $11.41 | $11.73 | $11.14 | $11.33 | $11.33 | 5,510,911 |
| 2023-02-21 | $11.96 | $12.15 | $11.35 | $11.38 | $11.38 | 6,947,657 |
| 2023-02-17 | $12.47 | $12.48 | $12.04 | $12.22 | $12.22 | 8,574,561 |
| 2023-02-16 | $12.99 | $13.48 | $12.62 | $12.63 | $12.63 | 9,136,005 |
| 2023-02-15 | $12.19 | $13.48 | $12.15 | $13.38 | $13.38 | 11,904,510 |
| 2023-02-14 | $11.35 | $12.17 | $11.11 | $12.16 | $12.16 | 8,209,050 |
| 2023-02-13 | $11.30 | $11.64 | $10.98 | $11.46 | $11.46 | 4,889,020 |
| 2023-02-10 | $11.65 | $11.79 | $11.04 | $11.26 | $11.26 | 11,331,999 |
| 2023-02-09 | $12.40 | $12.85 | $11.75 | $11.86 | $11.86 | 9,437,496 |
| 2023-02-08 | $12.39 | $13.07 | $12.16 | $12.18 | $12.18 | 8,045,922 |
| 2023-02-07 | $12.36 | $12.56 | $11.76 | $12.44 | $12.44 | 8,309,131 |
| 2023-02-06 | $12.24 | $12.68 | $12.12 | $12.37 | $12.37 | 6,055,749 |
| 2023-02-03 | $12.47 | $13.50 | $12.32 | $12.49 | $12.49 | 10,230,184 |
| 2023-02-02 | $12.85 | $13.65 | $12.70 | $12.97 | $12.97 | 13,745,314 |
| 2023-02-01 | $12.25 | $12.76 | $11.68 | $12.46 | $12.46 | 9,940,997 |
| 2023-01-31 | $11.76 | $12.17 | $11.58 | $12.14 | $12.14 | 7,279,208 |
| 2023-01-30 | $11.95 | $12.31 | $11.63 | $11.70 | $11.70 | 9,837,686 |
| 2023-01-27 | $11.22 | $12.48 | $11.11 | $12.16 | $12.16 | 16,063,067 |
| 2023-01-26 | $11.86 | $11.99 | $10.90 | $11.30 | $11.30 | 9,069,054 |
| 2023-01-25 | $11.01 | $11.56 | $10.55 | $11.41 | $11.41 | 7,740,198 |
| 2023-01-24 | $11.80 | $11.98 | $11.34 | $11.42 | $11.42 | 5,232,800 |
| 2023-01-23 | $11.16 | $11.91 | $10.95 | $11.87 | $11.87 | 10,054,581 |
| 2023-01-20 | $10.75 | $11.10 | $10.61 | $11.09 | $11.09 | 6,573,897 |
| 2023-01-19 | $11.58 | $11.68 | $10.53 | $10.66 | $10.66 | 14,102,000 |
| 2023-01-18 | $12.25 | $12.78 | $11.85 | $11.93 | $11.93 | 13,199,888 |
| 2023-01-17 | $11.89 | $12.22 | $11.67 | $12.06 | $12.06 | 9,801,816 |
| 2023-01-13 | $11.12 | $11.90 | $11.05 | $11.88 | $11.88 | 9,189,946 |
| 2023-01-12 | $11.04 | $11.41 | $10.48 | $11.37 | $11.37 | 12,937,193 |
| 2023-01-11 | $10.11 | $11.03 | $9.99 | $10.89 | $10.89 | 14,849,565 |
| 2023-01-10 | $9.81 | $10.12 | $9.54 | $10.08 | $10.08 | 12,687,513 |
| 2023-01-09 | $9.18 | $10.37 | $9.18 | $9.91 | $9.91 | 14,987,164 |
| 2023-01-06 | $8.95 | $9.11 | $8.71 | $9.01 | $9.01 | 8,693,051 |
| 2023-01-05 | $8.96 | $9.17 | $8.72 | $8.92 | $8.92 | 9,364,658 |
| 2023-01-04 | $9.15 | $9.26 | $8.81 | $9.10 | $9.10 | 8,827,356 |
| 2023-01-03 | $9.66 | $9.87 | $9.00 | $9.09 | $9.09 | 9,629,560 |
| 2022-12-30 | $8.98 | $9.64 | $8.91 | $9.53 | $9.53 | 9,514,925 |
| 2022-12-29 | $8.44 | $9.10 | $8.37 | $9.04 | $9.04 | 9,144,006 |
| 2022-12-28 | $8.30 | $8.50 | $8.20 | $8.31 | $8.31 | 9,336,218 |
| 2022-12-27 | $8.56 | $8.56 | $8.07 | $8.25 | $8.25 | 11,940,341 |
| 2022-12-23 | $8.82 | $8.94 | $8.46 | $8.55 | $8.55 | 9,163,414 |
| 2022-12-22 | $9.36 | $9.41 | $8.52 | $8.90 | $8.90 | 12,587,744 |
| 2022-12-21 | $9.55 | $9.82 | $9.38 | $9.57 | $9.57 | 7,317,264 |
| 2022-12-20 | $9.64 | $9.98 | $9.46 | $9.52 | $9.52 | 7,256,412 |
| 2022-12-19 | $10.45 | $10.49 | $9.41 | $9.66 | $9.66 | 16,040,439 |
| 2022-12-16 | $10.60 | $10.83 | $10.26 | $10.45 | $10.45 | 12,182,641 |
| 2022-12-15 | $10.88 | $11.06 | $10.55 | $10.65 | $10.65 | 10,743,509 |
| 2022-12-14 | $11.32 | $11.70 | $11.17 | $11.26 | $11.26 | 9,180,504 |
| 2022-12-13 | $11.67 | $12.05 | $11.05 | $11.38 | $11.38 | 11,588,384 |
| 2022-12-12 | $10.66 | $11.40 | $10.51 | $10.99 | $10.99 | 9,426,249 |
| 2022-12-09 | $11.00 | $11.18 | $10.60 | $10.65 | $10.65 | 6,073,745 |
| 2022-12-08 | $10.92 | $11.31 | $10.59 | $11.00 | $11.00 | 7,260,922 |
| 2022-12-07 | $10.82 | $11.27 | $10.63 | $10.76 | $10.76 | 8,340,691 |
| 2022-12-06 | $11.56 | $11.59 | $10.75 | $10.89 | $10.89 | 11,300,878 |
| 2022-12-05 | $11.59 | $12.15 | $11.39 | $11.47 | $11.47 | 13,690,812 |
| 2022-12-02 | $11.74 | $12.03 | $11.32 | $11.64 | $11.64 | 19,613,658 |
| 2022-12-01 | $12.40 | $12.59 | $11.78 | $12.19 | $12.19 | 19,031,865 |
| 2022-11-30 | $11.71 | $12.44 | $11.56 | $12.42 | $12.42 | 9,270,139 |
| 2022-11-29 | $11.57 | $11.86 | $11.43 | $11.53 | $11.53 | 7,422,559 |
| 2022-11-28 | $11.79 | $11.98 | $11.33 | $11.44 | $11.44 | 6,938,521 |
| 2022-11-25 | $11.98 | $12.07 | $11.75 | $11.99 | $11.99 | 3,362,248 |
| 2022-11-23 | $11.61 | $12.07 | $11.54 | $11.97 | $11.97 | 5,334,794 |
| 2022-11-22 | $11.74 | $11.95 | $11.28 | $11.49 | $11.49 | 11,963,799 |
| 2022-11-21 | $12.30 | $12.32 | $11.53 | $11.71 | $11.71 | 7,666,997 |
| 2022-11-18 | $12.85 | $12.93 | $12.18 | $12.45 | $12.45 | 5,607,029 |
| 2022-11-17 | $12.60 | $12.69 | $12.22 | $12.59 | $12.59 | 6,061,498 |
| 2022-11-16 | $13.39 | $13.41 | $12.58 | $12.88 | $12.88 | 7,818,822 |
| 2022-11-15 | $13.95 | $14.15 | $13.50 | $13.68 | $13.68 | 8,176,447 |
| 2022-11-14 | $13.31 | $13.45 | $12.42 | $13.30 | $13.30 | 8,161,123 |
| 2022-11-11 | $12.59 | $13.62 | $12.35 | $13.38 | $13.38 | 9,656,750 |
| 2022-11-10 | $12.03 | $12.84 | $11.98 | $12.50 | $12.50 | 10,533,930 |
| 2022-11-09 | $12.03 | $12.20 | $11.16 | $11.23 | $11.23 | 8,605,103 |
| 2022-11-08 | $12.10 | $12.42 | $11.58 | $12.19 | $12.19 | 7,041,326 |
| 2022-11-07 | $12.77 | $12.86 | $11.36 | $11.93 | $11.93 | 12,173,328 |
| 2022-11-04 | $13.30 | $13.49 | $12.20 | $12.56 | $12.56 | 7,748,228 |
| 2022-11-03 | $12.91 | $13.47 | $12.63 | $13.04 | $13.04 | 5,228,967 |
| 2022-11-02 | $14.10 | $14.19 | $12.97 | $13.05 | $13.05 | 6,989,049 |
| 2022-11-01 | $14.43 | $14.62 | $13.90 | $14.10 | $14.10 | 5,396,006 |
| 2022-10-31 | $13.56 | $14.09 | $13.39 | $13.98 | $13.98 | 5,470,564 |
| 2022-10-28 | $13.61 | $13.82 | $13.06 | $13.52 | $13.52 | 4,855,415 |
| 2022-10-27 | $13.86 | $13.99 | $13.42 | $13.66 | $13.66 | 5,658,786 |
| 2022-10-26 | $13.35 | $14.23 | $13.23 | $13.71 | $13.71 | 8,178,103 |
| 2022-10-25 | $12.50 | $13.54 | $12.46 | $13.34 | $13.34 | 8,307,225 |
| 2022-10-24 | $12.68 | $12.72 | $11.78 | $12.42 | $12.42 | 7,451,170 |
| 2022-10-21 | $12.30 | $12.70 | $11.96 | $12.65 | $12.65 | 7,209,293 |
| 2022-10-20 | $12.85 | $13.25 | $12.27 | $12.36 | $12.36 | 8,317,822 |
| 2022-10-19 | $13.38 | $13.40 | $12.75 | $12.99 | $12.99 | 7,928,482 |
| 2022-10-18 | $13.53 | $13.80 | $13.31 | $13.68 | $13.68 | 7,312,309 |
| 2022-10-17 | $13.13 | $13.44 | $12.92 | $13.07 | $13.07 | 6,754,921 |
| 2022-10-14 | $13.61 | $13.95 | $12.55 | $12.59 | $12.59 | 8,306,044 |
| 2022-10-13 | $12.86 | $13.66 | $12.45 | $13.50 | $13.50 | 7,989,940 |
| 2022-10-12 | $13.79 | $13.87 | $13.08 | $13.39 | $13.39 | 6,036,596 |
| 2022-10-11 | $13.54 | $13.92 | $12.95 | $13.71 | $13.71 | 7,567,046 |
| 2022-10-10 | $14.44 | $14.45 | $13.50 | $13.76 | $13.76 | 8,701,613 |
| 2022-10-07 | $15.16 | $15.24 | $14.13 | $14.43 | $14.43 | 8,941,062 |
| 2022-10-06 | $15.57 | $16.31 | $15.34 | $15.61 | $15.61 | 7,074,695 |
| 2022-10-05 | $15.91 | $16.12 | $15.07 | $15.64 | $15.64 | 7,725,997 |
| 2022-10-04 | $15.75 | $16.60 | $15.63 | $16.31 | $16.31 | 9,529,770 |
| 2022-10-03 | $14.96 | $15.27 | $14.37 | $15.05 | $15.05 | 7,126,117 |
| 2022-09-30 | $14.79 | $15.46 | $14.54 | $14.76 | $14.76 | 6,522,362 |
| 2022-09-29 | $15.51 | $15.86 | $14.38 | $14.93 | $14.93 | 8,266,619 |
| 2022-09-28 | $15.16 | $15.93 | $15.02 | $15.83 | $15.83 | 8,567,199 |
| 2022-09-27 | $14.87 | $15.74 | $14.87 | $15.22 | $15.22 | 10,120,456 |
| 2022-09-26 | $14.69 | $15.34 | $14.44 | $14.51 | $14.51 | 6,564,666 |
| 2022-09-23 | $14.97 | $15.25 | $14.35 | $14.75 | $14.75 | 9,342,301 |
| 2022-09-22 | $16.13 | $16.30 | $15.02 | $15.34 | $15.34 | 9,647,368 |
| 2022-09-21 | $16.07 | $17.09 | $15.70 | $16.21 | $16.21 | 9,359,498 |
| 2022-09-20 | $17.56 | $17.67 | $16.39 | $16.44 | $16.44 | 8,800,607 |
| 2022-09-19 | $17.59 | $18.25 | $17.47 | $17.75 | $17.75 | 7,786,889 |
| 2022-09-16 | $18.48 | $18.82 | $17.95 | $17.97 | $17.97 | 19,202,511 |
| 2022-09-15 | $18.34 | $19.92 | $18.02 | $19.25 | $19.25 | 25,022,016 |
| 2022-09-14 | $17.71 | $18.19 | $17.15 | $18.18 | $18.18 | 10,303,433 |
| 2022-09-13 | $16.88 | $18.11 | $16.63 | $17.54 | $17.54 | 10,091,540 |
| 2022-09-12 | $17.82 | $18.30 | $17.31 | $18.28 | $18.28 | 8,842,024 |
| 2022-09-09 | $17.37 | $17.78 | $17.17 | $17.68 | $17.68 | 10,516,387 |
| 2022-09-08 | $15.73 | $17.26 | $15.67 | $17.25 | $17.25 | 12,599,668 |
| 2022-09-07 | $14.91 | $16.29 | $14.76 | $16.08 | $16.08 | 14,298,059 |
| 2022-09-06 | $14.55 | $15.25 | $14.22 | $14.75 | $14.75 | 11,966,859 |
| 2022-09-02 | $15.61 | $15.66 | $14.33 | $14.50 | $14.50 | 12,540,765 |
| 2022-09-01 | $15.95 | $16.50 | $14.52 | $15.31 | $15.31 | 16,263,826 |
| 2022-08-31 | $15.02 | $16.94 | $15.02 | $16.27 | $16.27 | 28,151,218 |
| 2022-08-30 | $15.39 | $15.68 | $14.31 | $14.49 | $14.49 | 13,051,951 |
| 2022-08-29 | $14.93 | $15.52 | $14.84 | $15.04 | $15.04 | 5,194,498 |
| 2022-08-26 | $15.84 | $16.02 | $14.97 | $15.28 | $15.28 | 7,045,058 |
| 2022-08-25 | $15.59 | $15.74 | $15.01 | $15.69 | $15.69 | 7,040,986 |
| 2022-08-24 | $14.37 | $15.77 | $14.30 | $15.19 | $15.19 | 10,943,558 |
| 2022-08-23 | $14.31 | $14.64 | $14.04 | $14.20 | $14.20 | 6,933,537 |
| 2022-08-22 | $14.54 | $14.65 | $14.06 | $14.12 | $14.12 | 6,321,573 |
| 2022-08-19 | $16.05 | $16.07 | $14.87 | $15.03 | $15.03 | 9,605,224 |
| 2022-08-18 | $17.03 | $17.21 | $16.48 | $16.54 | $16.54 | 6,206,726 |
| 2022-08-17 | $17.69 | $17.94 | $16.86 | $16.88 | $16.88 | 7,834,916 |
| 2022-08-16 | $18.56 | $18.79 | $17.83 | $18.10 | $18.10 | 8,143,724 |
| 2022-08-15 | $18.71 | $19.27 | $18.02 | $18.63 | $18.63 | 9,718,951 |
| 2022-08-12 | $16.97 | $19.11 | $16.63 | $18.87 | $18.87 | 21,314,691 |
| 2022-08-11 | $16.67 | $17.12 | $16.02 | $16.69 | $16.69 | 14,909,033 |
| 2022-08-10 | $16.47 | $16.64 | $15.87 | $16.44 | $16.44 | 7,543,864 |
| 2022-08-09 | $15.65 | $15.93 | $15.32 | $15.73 | $15.73 | 5,890,360 |
| 2022-08-08 | $16.85 | $17.26 | $15.97 | $16.00 | $16.00 | 12,495,122 |
| 2022-08-05 | $15.70 | $16.19 | $15.42 | $16.06 | $16.06 | 6,885,509 |
| 2022-08-04 | $16.00 | $16.19 | $15.56 | $15.88 | $15.88 | 5,662,497 |
| 2022-08-03 | $15.56 | $15.99 | $15.26 | $15.96 | $15.96 | 6,944,136 |
| 2022-08-02 | $14.28 | $15.44 | $14.16 | $15.41 | $15.41 | 7,547,887 |
| 2022-08-01 | $15.10 | $15.10 | $14.47 | $14.74 | $14.74 | 7,011,933 |
| 2022-07-29 | $14.98 | $15.54 | $14.81 | $15.11 | $15.11 | 11,657,168 |
| 2022-07-28 | $14.53 | $15.74 | $14.39 | $15.30 | $15.30 | 19,060,662 |
| 2022-07-27 | $13.20 | $13.25 | $12.69 | $13.14 | $13.14 | 5,693,193 |
| 2022-07-26 | $13.17 | $13.20 | $12.66 | $12.75 | $12.75 | 4,588,724 |
| 2022-07-25 | $13.82 | $13.82 | $13.22 | $13.32 | $13.32 | 4,376,655 |
| 2022-07-22 | $14.70 | $14.84 | $13.74 | $13.85 | $13.85 | 7,587,017 |
| 2022-07-21 | $14.20 | $14.95 | $14.13 | $14.74 | $14.74 | 9,469,581 |
| 2022-07-20 | $12.74 | $14.35 | $12.66 | $14.33 | $14.33 | 13,347,843 |
| 2022-07-19 | $12.51 | $12.84 | $12.33 | $12.64 | $12.64 | 5,912,563 |
| 2022-07-18 | $12.00 | $12.88 | $11.89 | $12.43 | $12.43 | 10,581,123 |
| 2022-07-15 | $11.50 | $11.59 | $10.97 | $11.57 | $11.57 | 8,427,910 |
| 2022-07-14 | $11.52 | $11.69 | $11.12 | $11.34 | $11.34 | 8,838,354 |
| 2022-07-13 | $11.53 | $12.09 | $11.29 | $11.93 | $11.93 | 9,897,262 |
| 2022-07-12 | $12.09 | $12.20 | $11.63 | $11.97 | $11.97 | 7,584,969 |
| 2022-07-11 | $13.25 | $13.28 | $11.93 | $11.94 | $11.94 | 11,552,742 |
| 2022-07-08 | $13.38 | $14.21 | $13.26 | $13.38 | $13.38 | 13,049,796 |
| 2022-07-07 | $12.54 | $14.09 | $12.51 | $13.75 | $13.75 | 11,617,200 |
| 2022-07-06 | $12.74 | $13.23 | $12.27 | $12.45 | $12.45 | 8,406,759 |
| 2022-07-05 | $12.44 | $12.76 | $11.68 | $12.70 | $12.70 | 10,575,450 |
| 2022-07-01 | $13.80 | $14.02 | $12.69 | $12.69 | $12.69 | 11,446,486 |
| 2022-06-30 | $13.72 | $14.14 | $13.26 | $13.69 | $13.69 | 6,548,600 |
| 2022-06-29 | $14.20 | $14.23 | $13.52 | $13.86 | $13.86 | 7,142,473 |
| 2022-06-28 | $15.35 | $15.97 | $14.36 | $14.40 | $14.40 | 8,078,833 |
| 2022-06-27 | $15.74 | $15.90 | $15.15 | $15.39 | $15.39 | 8,273,598 |
| 2022-06-24 | $15.75 | $15.83 | $15.03 | $15.46 | $15.46 | 13,597,427 |
| 2022-06-23 | $14.40 | $15.56 | $14.08 | $15.55 | $15.55 | 11,665,974 |
| 2022-06-22 | $13.62 | $14.78 | $13.27 | $14.25 | $14.25 | 7,661,132 |
| 2022-06-21 | $14.32 | $15.07 | $14.24 | $14.43 | $14.43 | 8,910,162 |
| 2022-06-17 | $12.92 | $14.25 | $12.83 | $14.03 | $14.03 | 13,392,279 |
| 2022-06-16 | $12.73 | $13.18 | $12.32 | $12.55 | $12.55 | 9,432,654 |
| 2022-06-15 | $12.43 | $13.61 | $12.20 | $13.36 | $13.36 | 11,169,625 |
| 2022-06-14 | $12.30 | $12.78 | $11.85 | $12.51 | $12.51 | 8,150,493 |
| 2022-06-13 | $13.62 | $13.85 | $12.02 | $12.08 | $12.08 | 16,375,878 |
| 2022-06-10 | $14.98 | $15.41 | $14.31 | $14.39 | $14.39 | 10,480,141 |
| 2022-06-09 | $15.41 | $16.15 | $15.04 | $15.41 | $15.41 | 11,424,424 |
| 2022-06-08 | $15.50 | $16.16 | $15.31 | $15.49 | $15.49 | 11,540,240 |
| 2022-06-07 | $14.69 | $15.73 | $14.53 | $15.55 | $15.55 | 9,144,798 |
| 2022-06-06 | $14.92 | $15.37 | $14.56 | $14.97 | $14.97 | 12,838,288 |
| 2022-06-03 | $13.45 | $14.97 | $13.34 | $14.57 | $14.57 | 19,494,279 |
| 2022-06-02 | $12.40 | $14.14 | $12.31 | $13.90 | $13.90 | 19,556,420 |
| 2022-06-01 | $12.66 | $13.06 | $12.16 | $12.45 | $12.45 | 11,754,365 |
| 2022-05-31 | $13.74 | $13.87 | $12.75 | $12.79 | $12.79 | 16,859,526 |
| 2022-05-27 | $11.86 | $13.49 | $11.85 | $13.45 | $13.45 | 16,455,197 |
| 2022-05-26 | $10.65 | $11.90 | $10.58 | $11.81 | $11.81 | 7,700,402 |
| 2022-05-25 | $10.33 | $10.83 | $10.21 | $10.79 | $10.79 | 7,222,059 |
| 2022-05-24 | $11.01 | $11.18 | $10.29 | $10.41 | $10.41 | 7,882,920 |
| 2022-05-23 | $10.92 | $11.31 | $10.54 | $11.30 | $11.30 | 8,047,438 |
| 2022-05-20 | $11.15 | $11.29 | $10.30 | $11.02 | $11.02 | 10,775,922 |
| 2022-05-19 | $10.22 | $11.28 | $10.14 | $10.99 | $10.99 | 7,806,007 |
| 2022-05-18 | $10.68 | $11.08 | $10.22 | $10.38 | $10.38 | 7,970,106 |
| 2022-05-17 | $10.24 | $10.75 | $9.95 | $10.73 | $10.73 | 9,583,587 |
| 2022-05-16 | $10.32 | $10.64 | $9.88 | $9.94 | $9.94 | 9,716,735 |
| 2022-05-13 | $10.00 | $10.65 | $9.88 | $10.39 | $10.39 | 11,586,857 |
| 2022-05-12 | $8.77 | $10.20 | $8.50 | $9.62 | $9.62 | 15,698,508 |
| 2022-05-11 | $10.08 | $10.25 | $8.80 | $8.95 | $8.95 | 18,476,335 |
| 2022-05-10 | $11.04 | $11.37 | $9.75 | $10.27 | $10.27 | 15,789,626 |
| 2022-05-09 | $11.76 | $11.78 | $10.35 | $10.65 | $10.65 | 13,143,677 |
| 2022-05-06 | $13.08 | $13.11 | $11.86 | $12.02 | $12.02 | 9,197,507 |
| 2022-05-05 | $14.07 | $14.12 | $12.94 | $13.18 | $13.18 | 7,892,667 |
| 2022-05-04 | $13.49 | $14.32 | $12.96 | $14.22 | $14.22 | 7,073,178 |
| 2022-05-03 | $13.05 | $13.57 | $12.83 | $13.48 | $13.48 | 6,902,091 |
| 2022-05-02 | $12.76 | $13.26 | $12.54 | $13.23 | $13.23 | 9,908,659 |
| 2022-04-29 | $13.55 | $13.99 | $12.93 | $12.94 | $12.94 | 7,691,996 |
| 2022-04-28 | $13.37 | $13.64 | $12.58 | $13.48 | $13.48 | 8,212,585 |
| 2022-04-27 | $13.79 | $14.24 | $13.24 | $13.27 | $13.27 | 7,934,777 |
| 2022-04-26 | $14.84 | $14.97 | $13.81 | $13.87 | $13.87 | 8,735,572 |
| 2022-04-25 | $14.15 | $14.96 | $14.10 | $14.94 | $14.94 | 6,322,996 |
| 2022-04-22 | $14.62 | $15.16 | $14.32 | $14.43 | $14.43 | 8,611,254 |
| 2022-04-21 | $15.86 | $16.24 | $14.50 | $14.62 | $14.62 | 9,147,171 |
| 2022-04-20 | $16.30 | $16.60 | $15.42 | $15.43 | $15.43 | 5,939,004 |
| 2022-04-19 | $15.25 | $16.38 | $15.00 | $16.37 | $16.37 | 9,524,217 |
| 2022-04-18 | $15.25 | $15.60 | $14.90 | $15.26 | $15.26 | 10,767,531 |
| 2022-04-14 | $16.69 | $16.76 | $15.19 | $15.25 | $15.25 | 9,594,108 |
| 2022-04-13 | $16.05 | $16.68 | $15.89 | $16.66 | $16.66 | 4,561,796 |
| 2022-04-12 | $16.85 | $17.21 | $15.97 | $16.09 | $16.09 | 8,559,676 |
| 2022-04-11 | $16.38 | $16.85 | $15.92 | $16.51 | $16.51 | 6,673,168 |
| 2022-04-08 | $17.69 | $17.69 | $16.75 | $16.76 | $16.76 | 7,327,696 |
| 2022-04-07 | $17.88 | $18.24 | $17.14 | $17.80 | $17.80 | 7,292,961 |
| 2022-04-06 | $18.96 | $19.10 | $17.14 | $17.74 | $17.74 | 13,119,051 |
| 2022-04-05 | $20.36 | $20.94 | $19.45 | $19.49 | $19.49 | 9,211,462 |
| 2022-04-04 | $20.23 | $20.99 | $19.97 | $20.54 | $20.54 | 6,950,476 |
| 2022-04-01 | $19.88 | $20.13 | $19.36 | $19.70 | $19.70 | 4,853,806 |
| 2022-03-31 | $19.50 | $20.11 | $19.04 | $19.88 | $19.88 | 9,921,753 |
| 2022-03-30 | $19.52 | $20.02 | $19.08 | $19.37 | $19.37 | 6,264,106 |
| 2022-03-29 | $18.91 | $19.81 | $18.68 | $19.66 | $19.66 | 7,320,005 |
| 2022-03-28 | $19.12 | $19.13 | $18.20 | $18.67 | $18.67 | 5,001,705 |
| 2022-03-25 | $18.59 | $19.14 | $18.14 | $18.47 | $18.47 | 5,934,722 |
| 2022-03-24 | $18.40 | $18.95 | $18.20 | $18.75 | $18.75 | 4,789,758 |
| 2022-03-23 | $18.30 | $18.99 | $18.05 | $18.48 | $18.48 | 6,742,015 |
| 2022-03-22 | $17.92 | $18.59 | $17.70 | $18.44 | $18.44 | 6,317,764 |
| 2022-03-21 | $18.26 | $18.96 | $17.92 | $18.13 | $18.13 | 7,382,311 |
| 2022-03-18 | $17.90 | $18.52 | $17.72 | $18.44 | $18.44 | 9,729,824 |
| 2022-03-17 | $16.97 | $18.04 | $16.52 | $18.01 | $18.01 | 9,517,538 |
| 2022-03-16 | $15.69 | $17.13 | $15.50 | $17.11 | $17.11 | 11,453,142 |
| 2022-03-15 | $14.77 | $15.53 | $14.33 | $15.50 | $15.50 | 8,514,298 |
| 2022-03-14 | $16.44 | $16.44 | $14.94 | $14.95 | $14.95 | 8,013,146 |
| 2022-03-11 | $17.25 | $17.38 | $16.25 | $16.56 | $16.56 | 7,507,018 |
| 2022-03-10 | $17.37 | $17.48 | $16.61 | $17.22 | $17.22 | 7,083,530 |
| 2022-03-09 | $16.78 | $17.57 | $16.62 | $17.47 | $17.47 | 13,751,864 |
| 2022-03-08 | $15.53 | $17.13 | $15.27 | $16.57 | $16.57 | 15,022,294 |
| 2022-03-07 | $14.76 | $16.40 | $14.63 | $15.73 | $15.73 | 16,864,163 |
| 2022-03-04 | $15.31 | $15.31 | $14.11 | $14.40 | $14.40 | 11,623,351 |
| 2022-03-03 | $15.23 | $15.44 | $14.30 | $15.01 | $15.01 | 21,017,643 |
| 2022-03-02 | $14.36 | $14.43 | $13.74 | $14.07 | $14.07 | 10,042,272 |
| 2022-03-01 | $14.55 | $14.66 | $13.99 | $14.29 | $14.29 | 7,023,539 |
| 2022-02-28 | $14.01 | $14.68 | $13.57 | $14.52 | $14.52 | 9,156,080 |
| 2022-02-25 | $13.32 | $13.75 | $13.04 | $13.71 | $13.71 | 6,511,249 |
| 2022-02-24 | $11.57 | $13.69 | $11.50 | $13.64 | $13.64 | 11,686,343 |
| 2022-02-23 | $13.18 | $13.45 | $12.34 | $12.38 | $12.38 | 7,617,352 |
| 2022-02-22 | $13.29 | $13.87 | $12.81 | $12.97 | $12.97 | 8,445,851 |
| 2022-02-18 | $14.53 | $14.56 | $13.61 | $13.81 | $13.81 | 7,063,213 |
| 2022-02-17 | $15.10 | $15.33 | $14.39 | $14.45 | $14.45 | 9,043,378 |
| 2022-02-16 | $14.98 | $15.52 | $14.71 | $15.32 | $15.32 | 8,002,405 |
| 2022-02-15 | $13.83 | $15.35 | $13.79 | $15.26 | $15.26 | 11,618,675 |
| 2022-02-14 | $13.16 | $14.10 | $13.06 | $13.38 | $13.38 | 7,024,365 |
| 2022-02-11 | $14.03 | $14.57 | $13.39 | $13.50 | $13.50 | 12,459,980 |
| 2022-02-10 | $13.55 | $14.88 | $13.41 | $13.92 | $13.92 | 14,366,262 |
| 2022-02-09 | $13.17 | $13.86 | $13.13 | $13.82 | $13.82 | 7,746,992 |
| 2022-02-08 | $12.57 | $13.15 | $12.40 | $13.00 | $13.00 | 12,282,491 |
| 2022-02-07 | $13.27 | $13.64 | $12.62 | $12.70 | $12.70 | 8,970,175 |
| 2022-02-04 | $12.73 | $13.36 | $12.47 | $13.26 | $13.26 | 7,502,896 |
| 2022-02-03 | $13.00 | $13.32 | $12.56 | $12.59 | $12.59 | 10,569,993 |
| 2022-02-02 | $14.34 | $14.50 | $13.26 | $13.46 | $13.46 | 7,878,751 |
| 2022-02-01 | $14.00 | $14.35 | $13.49 | $14.24 | $14.24 | 8,628,293 |
| 2022-01-31 | $12.82 | $14.00 | $12.72 | $13.85 | $13.85 | 12,068,862 |
| 2022-01-28 | $11.88 | $12.66 | $11.49 | $12.65 | $12.65 | 11,765,398 |
| 2022-01-27 | $12.93 | $12.98 | $11.37 | $11.45 | $11.45 | 13,925,484 |
| 2022-01-26 | $12.85 | $13.54 | $12.45 | $12.59 | $12.59 | 9,456,927 |
| 2022-01-25 | $12.79 | $13.14 | $12.25 | $12.50 | $12.50 | 8,513,796 |
| 2022-01-24 | $12.17 | $12.95 | $11.21 | $12.94 | $12.94 | 17,236,533 |
| 2022-01-21 | $14.00 | $14.24 | $13.12 | $13.22 | $13.22 | 10,409,361 |
| 2022-01-20 | $14.39 | $15.23 | $14.10 | $14.13 | $14.13 | 8,485,931 |
| 2022-01-19 | $14.21 | $14.68 | $13.92 | $14.24 | $14.24 | 9,249,866 |
| 2022-01-18 | $14.32 | $14.96 | $14.09 | $14.30 | $14.30 | 9,321,887 |
| 2022-01-14 | $14.65 | $15.06 | $14.16 | $14.69 | $14.69 | 10,862,955 |
| 2022-01-13 | $16.10 | $16.14 | $14.79 | $14.79 | $14.79 | 13,741,804 |
| 2022-01-12 | $16.30 | $16.69 | $15.91 | $15.99 | $15.99 | 7,247,156 |
| 2022-01-11 | $15.73 | $16.42 | $15.66 | $16.21 | $16.21 | 8,221,266 |
| 2022-01-10 | $16.72 | $16.77 | $15.52 | $15.78 | $15.78 | 15,195,210 |
| 2022-01-07 | $17.37 | $17.80 | $16.86 | $16.89 | $16.89 | 8,711,861 |
| 2022-01-06 | $18.01 | $18.28 | $16.89 | $17.35 | $17.35 | 10,271,435 |
| 2022-01-05 | $19.27 | $19.48 | $18.07 | $18.16 | $18.16 | 7,695,970 |
| 2022-01-04 | $19.70 | $19.99 | $18.83 | $19.52 | $19.52 | 7,808,051 |
| 2022-01-03 | $19.42 | $19.98 | $18.94 | $19.87 | $19.87 | 7,950,746 |
| 2021-12-31 | $19.02 | $19.71 | $18.91 | $19.05 | $19.05 | 9,267,176 |
| 2021-12-30 | $17.76 | $19.73 | $17.71 | $19.33 | $19.33 | 13,773,532 |
| 2021-12-29 | $18.54 | $18.62 | $17.52 | $17.76 | $17.76 | 12,077,178 |
| 2021-12-28 | $19.22 | $19.27 | $18.56 | $18.68 | $18.68 | 5,716,969 |
| 2021-12-27 | $18.86 | $19.30 | $18.69 | $19.20 | $19.20 | 6,951,787 |
| 2021-12-23 | $18.62 | $19.20 | $18.16 | $19.05 | $19.05 | 7,634,811 |
| 2021-12-22 | $18.70 | $18.89 | $18.32 | $18.62 | $18.62 | 6,052,988 |
| 2021-12-21 | $18.06 | $18.83 | $17.96 | $18.74 | $18.74 | 9,267,470 |
| 2021-12-20 | $18.22 | $18.77 | $17.92 | $18.01 | $18.01 | 11,363,643 |
| 2021-12-17 | $18.91 | $19.23 | $18.13 | $19.03 | $19.03 | 19,037,983 |
| 2021-12-16 | $20.02 | $20.26 | $19.10 | $19.13 | $19.13 | 10,443,005 |
| 2021-12-15 | $19.91 | $20.25 | $18.94 | $19.89 | $19.89 | 13,239,529 |
| 2021-12-14 | $20.21 | $20.74 | $19.24 | $19.50 | $19.50 | 12,186,416 |
| 2021-12-13 | $20.00 | $21.11 | $19.90 | $20.89 | $20.89 | 9,899,995 |
| 2021-12-10 | $20.70 | $21.29 | $19.45 | $20.20 | $20.20 | 10,933,878 |
| 2021-12-09 | $21.21 | $22.13 | $20.59 | $20.69 | $20.69 | 11,140,521 |
| 2021-12-08 | $20.76 | $21.32 | $19.64 | $20.98 | $20.98 | 21,719,219 |
| 2021-12-07 | $21.80 | $22.18 | $21.30 | $21.78 | $21.78 | 12,272,878 |
| 2021-12-06 | $21.00 | $21.35 | $19.72 | $20.74 | $20.74 | 10,332,171 |
| 2021-12-03 | $23.25 | $23.44 | $21.00 | $21.57 | $21.57 | 10,588,340 |
| 2021-12-02 | $23.63 | $24.46 | $22.88 | $23.29 | $23.29 | 7,779,575 |
| 2021-12-01 | $25.62 | $25.79 | $23.50 | $23.52 | $23.52 | 8,588,787 |
| 2021-11-30 | $25.79 | $26.75 | $24.46 | $25.52 | $25.52 | 11,282,382 |
| 2021-11-29 | $26.06 | $26.23 | $25.05 | $26.06 | $26.06 | 7,823,946 |
| 2021-11-26 | $25.02 | $25.99 | $25.00 | $25.82 | $25.82 | 5,215,227 |
| 2021-11-24 | $25.60 | $26.34 | $24.74 | $26.17 | $26.17 | 6,926,387 |
| 2021-11-23 | $26.98 | $27.90 | $25.51 | $25.85 | $25.85 | 8,528,591 |
| 2021-11-22 | $27.47 | $28.53 | $26.57 | $27.30 | $27.30 | 11,792,364 |
| 2021-11-19 | $25.93 | $27.20 | $25.83 | $26.90 | $26.90 | 6,840,026 |
| 2021-11-18 | $27.30 | $27.47 | $25.68 | $26.13 | $26.13 | 11,027,839 |
| 2021-11-17 | $27.45 | $28.72 | $26.82 | $27.69 | $27.69 | 12,708,415 |
| 2021-11-16 | $26.95 | $27.48 | $25.34 | $27.45 | $27.45 | 13,851,465 |
| 2021-11-15 | $27.04 | $27.16 | $26.18 | $26.93 | $26.93 | 9,375,993 |
| 2021-11-12 | $26.10 | $27.37 | $25.91 | $26.82 | $26.82 | 12,613,565 |
| 2021-11-11 | $24.84 | $25.98 | $24.64 | $25.68 | $25.68 | 7,789,130 |
| 2021-11-10 | $25.50 | $25.68 | $24.08 | $24.52 | $24.52 | 10,309,449 |
| 2021-11-09 | $28.16 | $28.24 | $25.26 | $25.82 | $25.82 | 14,651,208 |
| 2021-11-08 | $27.57 | $28.29 | $26.51 | $27.60 | $27.60 | 30,445,413 |
| 2021-11-05 | $24.99 | $25.41 | $24.20 | $24.69 | $24.69 | 7,086,609 |
| 2021-11-04 | $25.05 | $25.29 | $24.32 | $24.59 | $24.59 | 4,735,690 |
| 2021-11-03 | $23.97 | $24.96 | $23.68 | $24.81 | $24.81 | 6,881,445 |
| 2021-11-02 | $25.40 | $25.52 | $23.84 | $24.26 | $24.26 | 9,651,135 |
| 2021-11-01 | $25.05 | $26.10 | $24.83 | $25.66 | $25.66 | 10,082,769 |
| 2021-10-29 | $23.91 | $24.89 | $23.88 | $24.78 | $24.78 | 7,733,102 |
| 2021-10-28 | $22.84 | $24.36 | $22.72 | $24.16 | $24.16 | 10,663,238 |
| 2021-10-27 | $23.15 | $23.52 | $22.60 | $22.72 | $22.72 | 5,194,991 |
| 2021-10-26 | $23.10 | $23.53 | $22.45 | $22.84 | $22.84 | 9,266,369 |
| 2021-10-25 | $21.62 | $23.09 | $21.52 | $22.99 | $22.99 | 9,736,579 |
| 2021-10-22 | $21.89 | $21.90 | $20.95 | $21.35 | $21.35 | 5,824,017 |
| 2021-10-21 | $21.00 | $22.37 | $21.00 | $22.02 | $22.02 | 9,183,633 |
| 2021-10-20 | $21.18 | $21.26 | $20.74 | $21.18 | $21.18 | 5,924,676 |
| 2021-10-19 | $20.40 | $21.26 | $20.26 | $21.19 | $21.19 | 11,542,603 |
| 2021-10-18 | $19.68 | $19.94 | $19.46 | $19.91 | $19.91 | 5,024,053 |
| 2021-10-15 | $19.66 | $20.04 | $19.42 | $19.71 | $19.71 | 4,576,606 |
| 2021-10-14 | $20.16 | $20.16 | $19.71 | $19.92 | $19.92 | 6,742,895 |
| 2021-10-13 | $20.03 | $20.13 | $19.52 | $20.00 | $20.00 | 6,369,232 |
| 2021-10-12 | $19.20 | $20.00 | $19.15 | $19.99 | $19.99 | 6,055,985 |
| 2021-10-11 | $18.43 | $19.36 | $18.38 | $19.07 | $19.07 | 5,494,327 |
| 2021-10-08 | $18.71 | $19.10 | $18.38 | $18.40 | $18.40 | 5,892,591 |
| 2021-10-07 | $18.04 | $18.98 | $17.79 | $18.66 | $18.66 | 7,905,586 |
| 2021-10-06 | $17.87 | $18.13 | $17.60 | $17.92 | $17.92 | 7,285,208 |
| 2021-10-05 | $18.09 | $18.35 | $17.77 | $17.99 | $17.99 | 7,894,937 |
| 2021-10-04 | $19.16 | $19.18 | $17.92 | $18.01 | $18.01 | 13,206,357 |
| 2021-10-01 | $19.91 | $20.05 | $18.77 | $19.31 | $19.31 | 15,686,291 |
| 2021-09-30 | $20.39 | $20.41 | $19.56 | $19.99 | $19.99 | 12,841,022 |
| 2021-09-29 | $20.91 | $21.51 | $20.35 | $20.43 | $20.43 | 10,637,777 |
| 2021-09-28 | $20.36 | $21.43 | $20.15 | $20.83 | $20.83 | 17,695,511 |
| 2021-09-27 | $19.93 | $20.85 | $19.88 | $20.47 | $20.47 | 11,257,196 |
| 2021-09-24 | $20.17 | $20.27 | $19.81 | $19.91 | $19.91 | 10,711,573 |
| 2021-09-23 | $20.57 | $20.66 | $20.29 | $20.51 | $20.51 | 7,027,292 |
| 2021-09-22 | $20.17 | $20.71 | $20.14 | $20.32 | $20.32 | 6,155,579 |
| 2021-09-21 | $20.30 | $20.44 | $19.87 | $20.31 | $20.31 | 10,085,347 |
| 2021-09-20 | $20.31 | $20.81 | $20.01 | $20.25 | $20.25 | 10,770,903 |
| 2021-09-17 | $20.97 | $21.51 | $20.60 | $21.31 | $21.31 | 11,677,684 |
| 2021-09-16 | $20.58 | $20.78 | $20.11 | $20.70 | $20.70 | 7,872,040 |
| 2021-09-15 | $20.76 | $20.85 | $20.27 | $20.61 | $20.61 | 12,443,684 |
| 2021-09-14 | $21.07 | $21.82 | $20.91 | $21.14 | $21.14 | 7,442,473 |
| 2021-09-13 | $20.84 | $21.62 | $20.30 | $21.22 | $21.22 | 12,217,295 |
| 2021-09-10 | $21.84 | $21.84 | $20.64 | $20.68 | $20.68 | 14,028,118 |
| 2021-09-09 | $21.30 | $22.07 | $21.28 | $21.87 | $21.87 | 5,746,048 |
| 2021-09-08 | $22.32 | $22.40 | $21.37 | $21.67 | $21.67 | 8,666,038 |
| 2021-09-07 | $22.30 | $22.99 | $22.09 | $22.58 | $22.58 | 9,987,792 |
| 2021-09-03 | $22.68 | $22.93 | $21.76 | $22.01 | $22.01 | 19,224,425 |
| 2021-09-02 | $23.79 | $23.80 | $22.18 | $22.97 | $22.97 | 42,543,171 |
| 2021-09-01 | $20.97 | $21.92 | $20.94 | $21.23 | $21.23 | 16,637,061 |
| 2021-08-31 | $20.99 | $21.70 | $20.89 | $21.15 | $21.15 | 7,563,350 |
| 2021-08-30 | $21.42 | $21.62 | $20.74 | $20.89 | $20.89 | 7,807,197 |
| 2021-08-27 | $21.74 | $21.85 | $21.19 | $21.24 | $21.24 | 8,197,458 |
| 2021-08-26 | $22.01 | $22.46 | $21.31 | $21.36 | $21.36 | 6,124,302 |
| 2021-08-25 | $22.70 | $22.70 | $21.82 | $22.24 | $22.24 | 4,904,752 |
| 2021-08-24 | $22.33 | $22.60 | $22.01 | $22.54 | $22.54 | 4,401,202 |
| 2021-08-23 | $21.42 | $22.12 | $21.34 | $21.97 | $21.97 | 3,983,644 |
| 2021-08-20 | $20.82 | $21.52 | $20.76 | $21.26 | $21.26 | 4,375,584 |
| 2021-08-19 | $21.50 | $21.58 | $20.74 | $20.79 | $20.79 | 6,455,110 |
| 2021-08-18 | $22.12 | $22.17 | $21.39 | $21.75 | $21.75 | 6,214,551 |
| 2021-08-17 | $22.37 | $22.37 | $21.30 | $21.86 | $21.86 | 6,645,507 |
| 2021-08-16 | $23.69 | $23.77 | $22.47 | $22.55 | $22.55 | 6,305,316 |
| 2021-08-13 | $25.08 | $25.10 | $23.81 | $23.99 | $23.99 | 3,933,886 |
| 2021-08-12 | $24.74 | $25.22 | $23.89 | $25.18 | $25.18 | 3,738,297 |
| 2021-08-11 | $26.60 | $26.68 | $24.33 | $25.06 | $25.06 | 7,858,315 |
| 2021-08-10 | $26.21 | $26.43 | $25.38 | $26.02 | $26.02 | 5,702,021 |
| 2021-08-09 | $24.04 | $26.35 | $23.82 | $25.74 | $25.74 | 7,805,544 |
| 2021-08-06 | $24.74 | $25.09 | $23.62 | $23.81 | $23.81 | 5,368,292 |
| 2021-08-05 | $23.57 | $24.99 | $23.15 | $24.67 | $24.67 | 7,960,945 |
| 2021-08-04 | $23.40 | $23.93 | $23.03 | $23.22 | $23.22 | 4,290,149 |
| 2021-08-03 | $23.50 | $23.62 | $22.73 | $23.12 | $23.12 | 3,553,392 |
| 2021-08-02 | $23.50 | $23.83 | $22.97 | $23.36 | $23.36 | 5,069,603 |
| 2021-07-30 | $24.56 | $24.65 | $23.45 | $23.65 | $23.65 | 4,119,910 |
| 2021-07-29 | $24.91 | $24.96 | $23.78 | $24.07 | $24.07 | 6,056,617 |
| 2021-07-28 | $22.75 | $24.64 | $22.70 | $24.37 | $24.37 | 7,640,021 |
| 2021-07-27 | $23.02 | $23.18 | $21.91 | $22.75 | $22.75 | 6,813,033 |
| 2021-07-26 | $22.54 | $24.18 | $22.50 | $23.23 | $23.23 | 6,218,515 |
| 2021-07-23 | $24.01 | $24.20 | $22.53 | $22.56 | $22.56 | 9,745,700 |
| 2021-07-22 | $26.12 | $26.21 | $23.89 | $24.06 | $24.06 | 7,813,224 |
| 2021-07-21 | $24.88 | $26.03 | $24.40 | $25.96 | $25.96 | 6,258,017 |
| 2021-07-20 | $23.73 | $24.72 | $23.60 | $24.53 | $24.53 | 6,863,741 |
| 2021-07-19 | $22.73 | $23.87 | $22.37 | $23.47 | $23.47 | 6,772,754 |
| 2021-07-16 | $23.35 | $23.57 | $22.83 | $22.96 | $22.96 | 5,253,063 |
| 2021-07-15 | $24.24 | $24.56 | $22.80 | $23.27 | $23.27 | 17,346,561 |
| 2021-07-14 | $26.20 | $26.20 | $23.93 | $24.52 | $24.52 | 10,909,098 |
| 2021-07-13 | $27.30 | $27.40 | $25.92 | $26.09 | $26.09 | 8,614,920 |
| 2021-07-12 | $28.08 | $29.48 | $27.67 | $28.84 | $28.84 | 4,810,105 |
| 2021-07-09 | $28.79 | $28.80 | $27.70 | $27.90 | $27.90 | 3,776,221 |
| 2021-07-08 | $27.67 | $28.36 | $27.09 | $28.06 | $28.06 | 4,657,191 |
| 2021-07-07 | $31.18 | $31.21 | $28.41 | $28.50 | $28.50 | 7,035,805 |
| 2021-07-06 | $32.15 | $32.51 | $30.85 | $31.11 | $31.11 | 3,446,505 |
| 2021-07-02 | $33.33 | $33.78 | $31.80 | $32.02 | $32.02 | 3,390,819 |
| 2021-07-01 | $35.17 | $35.47 | $32.59 | $32.98 | $32.98 | 3,917,478 |
| 2021-06-30 | $35.29 | $35.50 | $34.67 | $34.74 | $34.74 | 3,382,287 |
| 2021-06-29 | $34.93 | $36.86 | $34.31 | $35.69 | $35.69 | 6,103,980 |
| 2021-06-28 | $32.00 | $35.06 | $31.84 | $34.94 | $34.94 | 7,028,333 |
| 2021-06-25 | $32.37 | $32.81 | $31.22 | $31.67 | $31.67 | 10,722,184 |
| 2021-06-24 | $33.25 | $33.57 | $31.53 | $31.91 | $31.91 | 5,909,159 |
| 2021-06-23 | $32.25 | $33.45 | $32.19 | $32.91 | $32.91 | 3,615,671 |
| 2021-06-22 | $32.65 | $33.84 | $32.39 | $32.74 | $32.74 | 4,963,582 |
| 2021-06-21 | $33.61 | $33.72 | $31.87 | $32.61 | $32.61 | 6,328,439 |
| 2021-06-18 | $32.04 | $33.61 | $31.90 | $33.14 | $33.14 | 18,824,808 |
| 2021-06-17 | $30.69 | $33.28 | $30.60 | $31.96 | $31.96 | 8,411,455 |
| 2021-06-16 | $29.02 | $31.51 | $29.00 | $31.35 | $31.35 | 8,539,711 |
| 2021-06-15 | $29.80 | $30.28 | $28.52 | $29.39 | $29.39 | 4,458,859 |
| 2021-06-14 | $28.65 | $30.30 | $28.65 | $29.83 | $29.83 | 6,210,885 |
| 2021-06-11 | $28.12 | $28.81 | $28.09 | $28.72 | $28.72 | 2,260,379 |
| 2021-06-10 | $28.17 | $28.58 | $27.26 | $28.09 | $28.09 | 3,032,002 |
| 2021-06-09 | $29.40 | $29.65 | $28.18 | $28.31 | $28.31 | 3,928,825 |
| 2021-06-08 | $29.54 | $30.26 | $28.78 | $29.50 | $29.50 | 6,664,918 |
| 2021-06-07 | $28.01 | $29.75 | $27.69 | $29.52 | $29.52 | 7,190,666 |
| 2021-06-04 | $27.40 | $28.24 | $26.44 | $28.11 | $28.11 | 6,506,301 |
| 2021-06-03 | $26.65 | $28.35 | $25.65 | $26.27 | $26.27 | 5,436,002 |
| 2021-06-02 | $25.74 | $27.38 | $25.05 | $27.30 | $27.30 | 6,127,406 |
| 2021-06-01 | $24.77 | $26.17 | $24.25 | $25.96 | $25.96 | 4,273,364 |
| 2021-05-28 | $25.20 | $25.84 | $24.10 | $24.35 | $24.35 | 3,566,527 |
| 2021-05-27 | $25.00 | $25.33 | $24.30 | $25.33 | $25.33 | 3,234,051 |
| 2021-05-26 | $23.11 | $25.47 | $23.02 | $25.05 | $25.05 | 5,699,718 |
| 2021-05-25 | $23.37 | $23.66 | $22.77 | $23.01 | $23.01 | 2,265,753 |
| 2021-05-24 | $23.70 | $24.07 | $23.05 | $23.40 | $23.40 | 2,352,748 |
| 2021-05-21 | $24.35 | $24.89 | $23.41 | $23.68 | $23.68 | 3,262,274 |
| 2021-05-20 | $23.63 | $24.54 | $23.58 | $24.34 | $24.34 | 2,486,884 |
| 2021-05-19 | $22.37 | $23.93 | $22.25 | $23.80 | $23.80 | 2,763,646 |
| 2021-05-18 | $23.23 | $24.11 | $22.64 | $23.75 | $23.75 | 4,178,363 |
| 2021-05-17 | $21.51 | $23.08 | $21.41 | $23.08 | $23.08 | 2,537,182 |
| 2021-05-14 | $20.90 | $22.05 | $20.40 | $22.01 | $22.01 | 3,297,646 |
| 2021-05-13 | $21.19 | $22.00 | $19.56 | $20.21 | $20.21 | 4,896,826 |
| 2021-05-12 | $21.48 | $22.12 | $20.70 | $20.94 | $20.94 | 3,416,127 |
| 2021-05-11 | $20.03 | $22.33 | $20.00 | $22.18 | $22.18 | 5,094,976 |
| 2021-05-10 | $22.88 | $22.88 | $21.21 | $21.34 | $21.34 | 3,883,717 |
| 2021-05-07 | $22.88 | $23.44 | $22.40 | $22.63 | $22.63 | 3,002,575 |
| 2021-05-06 | $22.65 | $23.19 | $21.95 | $22.50 | $22.50 | 3,672,204 |
| 2021-05-05 | $23.13 | $23.85 | $22.97 | $23.12 | $23.12 | 2,085,781 |
| 2021-05-04 | $23.06 | $23.48 | $21.68 | $23.12 | $23.12 | 6,282,251 |
| 2021-05-03 | $25.21 | $25.46 | $23.40 | $23.58 | $23.58 | 5,808,572 |
| 2021-04-30 | $24.37 | $26.12 | $24.25 | $25.32 | $25.32 | 5,689,929 |
| 2021-04-29 | $26.77 | $26.82 | $24.53 | $24.98 | $24.98 | 7,885,750 |
| 2021-04-28 | $24.14 | $26.74 | $23.84 | $26.33 | $26.33 | 9,151,449 |
| 2021-04-27 | $27.10 | $27.10 | $24.57 | $25.15 | $25.15 | 9,514,562 |
| 2021-04-26 | $25.16 | $26.49 | $24.51 | $26.43 | $26.43 | 8,031,760 |
| 2021-04-23 | $22.80 | $24.55 | $22.50 | $24.38 | $24.38 | 8,815,698 |
| 2021-04-22 | $22.56 | $23.25 | $21.30 | $22.07 | $22.07 | 12,661,066 |
| 2021-04-21 | $20.00 | $21.50 | $19.04 | $21.39 | $21.39 | 12,997,139 |
| 2021-04-20 | $21.11 | $21.77 | $19.71 | $20.20 | $20.20 | 10,723,817 |
| 2021-04-19 | $22.47 | $22.53 | $20.90 | $21.62 | $21.62 | 7,319,170 |
| 2021-04-16 | $23.60 | $23.60 | $22.23 | $22.27 | $22.27 | 5,889,576 |
| 2021-04-15 | $23.71 | $24.07 | $22.06 | $23.89 | $23.89 | 7,309,511 |
| 2021-04-14 | $25.03 | $25.80 | $23.29 | $23.42 | $23.42 | 6,186,172 |
| 2021-04-13 | $25.00 | $25.91 | $24.41 | $24.83 | $24.83 | 6,015,088 |
| 2021-04-12 | $27.46 | $27.53 | $25.17 | $25.65 | $25.65 | 7,459,599 |
| 2021-04-09 | $28.56 | $29.26 | $27.38 | $27.65 | $27.65 | 5,482,762 |
| 2021-04-08 | $29.01 | $29.80 | $28.25 | $28.58 | $28.58 | 7,015,886 |
| 2021-04-07 | $30.50 | $30.82 | $28.07 | $28.53 | $28.53 | 9,302,550 |
| 2021-04-06 | $28.10 | $32.47 | $27.21 | $31.09 | $31.09 | 15,893,349 |
| 2021-04-05 | $32.28 | $32.48 | $28.00 | $28.14 | $28.14 | 14,103,606 |
| 2021-04-01 | $30.00 | $30.82 | $27.41 | $29.84 | $29.84 | 17,753,838 |
| 2021-03-31 | $24.54 | $27.80 | $23.60 | $26.70 | $26.70 | 18,385,190 |
| 2021-03-30 | $21.09 | $22.91 | $20.80 | $22.46 | $22.46 | 6,840,783 |
| 2021-03-29 | $21.30 | $22.01 | $20.53 | $20.92 | $20.92 | 3,819,297 |
| 2021-03-26 | $20.46 | $21.57 | $20.02 | $20.48 | $20.48 | 4,371,636 |
| 2021-03-25 | $20.00 | $22.59 | $19.59 | $20.21 | $20.21 | 6,446,031 |
| 2021-03-24 | $23.46 | $23.54 | $20.55 | $20.69 | $20.69 | 7,505,863 |
| 2021-03-23 | $24.70 | $24.78 | $22.61 | $22.93 | $22.93 | 4,560,098 |
| 2021-03-22 | $23.94 | $25.00 | $23.53 | $24.72 | $24.72 | 4,107,850 |
| 2021-03-19 | $24.50 | $24.56 | $23.43 | $23.51 | $23.51 | 4,797,602 |
| 2021-03-18 | $24.49 | $25.14 | $23.60 | $24.00 | $24.00 | 3,955,967 |
| 2021-03-17 | $23.72 | $24.65 | $23.03 | $24.01 | $24.01 | 5,431,178 |
| 2021-03-16 | $25.94 | $26.00 | $23.86 | $24.70 | $24.70 | 8,033,382 |
| 2021-03-15 | $27.55 | $27.55 | $25.20 | $25.91 | $25.91 | 9,431,899 |
| 2021-03-12 | $26.41 | $28.45 | $25.84 | $27.84 | $27.84 | 10,396,752 |
| 2021-03-11 | $29.67 | $31.53 | $28.72 | $30.43 | $30.43 | 5,170,318 |
| 2021-03-10 | $30.08 | $30.54 | $27.75 | $28.63 | $28.63 | 4,551,405 |
| 2021-03-09 | $27.84 | $30.00 | $26.81 | $28.48 | $28.48 | 7,328,979 |
| 2021-03-08 | $28.00 | $29.15 | $25.12 | $25.68 | $25.68 | 4,698,727 |
| 2021-03-05 | $24.89 | $26.55 | $19.50 | $26.13 | $26.13 | 6,898,950 |
| 2021-03-04 | $28.00 | $28.10 | $22.01 | $24.21 | $24.21 | 7,762,126 |
| 2021-03-03 | $29.82 | $30.97 | $28.01 | $28.33 | $28.33 | 3,389,169 |
| 2021-03-02 | $31.26 | $31.55 | $28.00 | $28.50 | $28.50 | 3,122,552 |
| 2021-03-01 | $32.30 | $33.35 | $28.56 | $30.11 | $30.11 | 5,180,373 |
| 2021-02-26 | $33.00 | $33.95 | $28.00 | $30.83 | $30.83 | 6,240,832 |
| 2021-02-25 | $34.34 | $38.50 | $32.25 | $32.92 | $32.92 | 3,324,840 |
| 2021-02-24 | $33.01 | $35.66 | $33.00 | $34.49 | $34.49 | 1,597,071 |
| 2021-02-23 | $34.90 | $34.90 | $26.73 | $33.18 | $33.18 | 3,913,787 |
| 2021-02-22 | $36.40 | $37.98 | $36.11 | $36.29 | $36.29 | 1,612,667 |
| 2021-02-19 | $37.00 | $37.13 | $36.01 | $36.34 | $36.34 | 1,335,422 |
| 2021-02-18 | $37.00 | $37.43 | $35.79 | $36.31 | $36.31 | 1,637,309 |
| 2021-02-17 | $36.97 | $37.88 | $36.51 | $37.33 | $37.33 | 1,455,910 |
| 2021-02-16 | $38.94 | $39.00 | $37.00 | $37.25 | $37.25 | 1,573,450 |
| 2021-02-12 | $36.73 | $38.10 | $35.50 | $37.98 | $37.98 | 2,723,542 |
| 2021-02-11 | $39.11 | $39.19 | $36.55 | $37.15 | $37.15 | 5,176,563 |
| 2021-02-10 | $41.99 | $41.99 | $38.89 | $39.30 | $39.30 | 2,869,637 |
| 2021-02-09 | $40.68 | $42.35 | $38.62 | $41.33 | $41.33 | 3,109,530 |
| 2021-02-08 | $40.95 | $43.00 | $40.50 | $40.83 | $40.83 | 3,519,707 |
| 2021-02-05 | $41.17 | $41.42 | $39.60 | $40.56 | $40.56 | 1,949,468 |
| 2021-02-04 | $41.03 | $41.69 | $39.72 | $41.01 | $41.01 | 2,065,268 |
| 2021-02-03 | $38.32 | $40.75 | $38.20 | $40.47 | $40.47 | 2,595,940 |
| 2021-02-02 | $38.96 | $39.55 | $37.50 | $38.16 | $38.16 | 1,614,527 |
| 2021-02-01 | $38.36 | $38.67 | $36.45 | $38.56 | $38.56 | 2,154,971 |
| 2021-01-29 | $39.02 | $39.58 | $37.10 | $38.06 | $38.06 | 2,129,686 |
| 2021-01-28 | $39.50 | $40.48 | $38.02 | $39.53 | $39.53 | 2,062,955 |
| 2021-01-27 | $40.50 | $41.39 | $37.78 | $40.65 | $40.65 | 3,078,987 |
| 2021-01-26 | $39.13 | $44.24 | $39.08 | $41.27 | $41.27 | 6,557,176 |
| 2021-01-25 | $39.45 | $39.76 | $36.00 | $38.68 | $38.68 | 4,765,290 |
| 2021-01-22 | $39.25 | $40.00 | $39.00 | $39.62 | $39.62 | 1,982,913 |
| 2021-01-21 | $40.05 | $40.36 | $39.07 | $40.30 | $40.30 | 2,002,074 |
| 2021-01-20 | $40.40 | $40.98 | $38.98 | $39.37 | $39.37 | 3,263,178 |
| 2021-01-19 | $41.63 | $42.45 | $39.21 | $41.32 | $41.32 | 3,563,747 |
| 2021-01-15 | $42.85 | $43.31 | $40.60 | $41.43 | $41.43 | 2,797,914 |
| 2021-01-14 | $44.86 | $45.00 | $42.11 | $44.20 | $44.20 | 2,690,231 |
| 2021-01-13 | $45.68 | $46.30 | $43.75 | $44.40 | $44.40 | 2,526,656 |
| 2021-01-12 | $43.05 | $44.77 | $42.76 | $44.50 | $44.50 | 2,988,731 |
| 2021-01-11 | $40.78 | $44.90 | $39.81 | $42.51 | $42.51 | 4,142,668 |
| 2021-01-08 | $41.20 | $43.49 | $40.04 | $42.38 | $42.38 | 4,102,802 |
| 2021-01-07 | $40.96 | $40.98 | $38.80 | $39.90 | $39.90 | 3,045,192 |
| 2021-01-06 | $38.72 | $40.96 | $37.02 | $37.75 | $37.75 | 4,664,919 |
| 2021-01-05 | $34.96 | $37.85 | $34.05 | $36.39 | $36.39 | 2,988,877 |
| 2021-01-04 | $38.00 | $38.10 | $35.50 | $36.78 | $36.78 | 4,778,271 |
| 2020-12-31 | $41.63 | $41.63 | $39.15 | $40.08 | $40.08 | 2,163,517 |
| 2020-12-30 | $42.33 | $43.34 | $40.80 | $41.18 | $41.18 | 2,408,976 |
| 2020-12-29 | $42.00 | $42.17 | $38.90 | $40.59 | $40.59 | 4,260,022 |
| 2020-12-28 | $49.08 | $49.09 | $42.19 | $43.60 | $43.60 | 5,946,228 |
| 2020-12-24 | $45.56 | $49.48 | $45.12 | $46.10 | $46.10 | 5,838,338 |
| 2020-12-23 | $42.89 | $48.80 | $41.06 | $44.89 | $44.89 | 7,528,726 |
| 2020-12-22 | $39.99 | $46.58 | $37.50 | $45.23 | $45.23 | 9,825,863 |
| 2020-12-21 | $37.26 | $39.98 | $36.50 | $39.00 | $39.00 | 6,894,924 |
| 2020-12-18 | $35.94 | $37.49 | $35.03 | $35.99 | $35.99 | 3,835,338 |
| 2020-12-17 | $35.52 | $36.00 | $34.55 | $35.50 | $35.50 | 2,946,101 |
| 2020-12-16 | $35.23 | $36.45 | $34.20 | $34.95 | $34.95 | 3,792,344 |
| 2020-12-15 | $34.00 | $34.96 | $32.65 | $34.94 | $34.94 | 5,489,207 |
| 2020-12-14 | $39.59 | $39.98 | $35.00 | $35.71 | $35.71 | 5,540,199 |
| 2020-12-11 | $39.32 | $40.00 | $36.78 | $37.91 | $37.91 | 7,537,374 |
| 2020-12-10 | $39.22 | $42.60 | $38.17 | $41.90 | $41.90 | 5,313,445 |
| 2020-12-09 | $40.00 | $44.41 | $36.15 | $43.00 | $43.00 | 12,491,672 |
| 2020-12-08 | $38.35 | $38.98 | $35.44 | $38.56 | $38.56 | 5,587,882 |
| 2020-12-07 | $35.00 | $37.59 | $34.15 | $36.37 | $36.37 | 7,964,259 |
| 2020-12-04 | $32.00 | $34.00 | $30.41 | $32.90 | $32.90 | 5,099,672 |
| 2020-12-03 | $31.39 | $32.90 | $30.09 | $32.56 | $32.56 | 5,263,456 |
| 2020-12-02 | $26.14 | $31.79 | $24.56 | $29.50 | $29.50 | 13,181,742 |
| 2020-12-01 | $35.36 | $35.48 | $29.00 | $29.35 | $29.35 | 10,167,781 |
| 2020-11-30 | $39.10 | $39.12 | $32.56 | $33.61 | $33.61 | 7,793,311 |
| 2020-11-27 | $36.77 | $37.75 | $36.00 | $37.13 | $37.13 | 4,132,741 |
| 2020-11-25 | $34.69 | $36.67 | $33.10 | $34.94 | $34.94 | 11,524,452 |
| 2020-11-24 | $39.62 | $42.30 | $33.60 | $36.88 | $36.88 | 27,986,440 |
| 2020-11-23 | $29.83 | $35.88 | $29.53 | $34.08 | $34.08 | 21,660,043 |
| 2020-11-20 | $25.96 | $28.70 | $25.51 | $26.16 | $26.16 | 13,177,645 |
| 2020-11-19 | $20.15 | $25.43 | $19.87 | $24.70 | $24.70 | 12,423,970 |
| 2020-11-18 | $20.64 | $20.66 | $19.50 | $19.68 | $19.68 | 5,241,473 |
| 2020-11-17 | $18.51 | $20.99 | $17.99 | $19.48 | $19.48 | 5,651,104 |
| 2020-11-16 | $17.20 | $18.64 | $16.85 | $18.20 | $18.20 | 2,583,169 |
| 2020-11-13 | $16.90 | $17.48 | $15.87 | $16.55 | $16.55 | 2,492,737 |
| 2020-11-12 | $16.90 | $17.10 | $16.10 | $16.37 | $16.37 | 1,599,931 |
| 2020-11-11 | $17.03 | $17.15 | $16.28 | $17.00 | $17.00 | 1,149,687 |
| 2020-11-10 | $17.32 | $17.37 | $15.34 | $16.96 | $16.96 | 2,224,915 |
| 2020-11-09 | $17.85 | $18.00 | $16.60 | $16.88 | $16.88 | 3,094,031 |
| 2020-11-06 | $15.60 | $16.86 | $15.58 | $16.11 | $16.11 | 2,706,735 |
| 2020-11-05 | $14.79 | $15.40 | $14.77 | $15.33 | $15.33 | 1,967,232 |
| 2020-11-04 | $15.12 | $15.20 | $13.15 | $14.20 | $14.20 | 2,738,355 |
| 2020-11-03 | $14.18 | $15.40 | $13.88 | $14.90 | $14.90 | 2,484,822 |
| 2020-11-02 | $13.80 | $14.18 | $13.01 | $13.71 | $13.71 | 1,893,631 |
| 2020-10-30 | $13.60 | $13.60 | $12.80 | $13.23 | $13.23 | 1,948,847 |
| 2020-10-29 | $13.44 | $14.02 | $13.05 | $13.60 | $13.60 | 1,568,676 |
| 2020-10-28 | $13.50 | $13.79 | $12.75 | $13.32 | $13.32 | 2,235,124 |
| 2020-10-27 | $14.20 | $14.55 | $13.91 | $13.95 | $13.95 | 1,500,165 |
| 2020-10-26 | $15.60 | $15.60 | $14.10 | $14.16 | $14.16 | 2,761,770 |
| 2020-10-23 | $16.38 | $16.38 | $15.12 | $15.61 | $15.61 | 1,536,135 |
| 2020-10-22 | $16.15 | $16.51 | $15.40 | $15.94 | $15.94 | 2,214,863 |
| 2020-10-21 | $16.50 | $16.87 | $16.00 | $16.20 | $16.20 | 1,921,655 |
| 2020-10-20 | $16.50 | $17.60 | $16.00 | $16.04 | $16.04 | 3,154,405 |
| 2020-10-19 | $15.71 | $16.49 | $15.55 | $16.09 | $16.09 | 2,667,953 |
| 2020-10-16 | $15.39 | $16.15 | $15.08 | $15.21 | $15.21 | 2,519,696 |
| 2020-10-15 | $14.46 | $15.20 | $14.45 | $15.14 | $15.14 | 1,378,482 |
| 2020-10-14 | $14.54 | $14.85 | $13.95 | $14.85 | $14.85 | 1,609,392 |
| 2020-10-13 | $15.00 | $15.04 | $14.11 | $14.42 | $14.42 | 2,094,544 |
| 2020-10-12 | $15.00 | $15.60 | $14.85 | $15.05 | $15.05 | 2,011,755 |
| 2020-10-09 | $15.10 | $15.14 | $14.35 | $14.66 | $14.66 | 1,824,882 |
| 2020-10-08 | $13.98 | $15.38 | $13.75 | $14.72 | $14.72 | 4,948,365 |
| 2020-10-07 | $14.17 | $14.39 | $13.25 | $13.71 | $13.71 | 2,737,723 |
| 2020-10-06 | $14.63 | $14.63 | $13.66 | $13.90 | $13.90 | 5,113,214 |
| 2020-10-05 | $15.47 | $15.49 | $14.50 | $14.96 | $14.96 | 3,349,245 |
| 2020-10-02 | $14.45 | $15.39 | $14.36 | $15.39 | $15.39 | 2,895,670 |
| 2020-10-01 | $16.00 | $16.10 | $15.21 | $15.38 | $15.38 | 2,662,408 |
| 2020-09-30 | $15.54 | $16.24 | $15.05 | $15.60 | $15.60 | 3,530,025 |
| 2020-09-29 | $15.75 | $15.80 | $14.80 | $15.21 | $15.21 | 3,634,098 |
| 2020-09-28 | $15.21 | $16.45 | $15.20 | $15.53 | $15.53 | 9,471,869 |
| 2020-09-25 | $12.72 | $13.94 | $12.64 | $13.84 | $13.84 | 7,134,838 |
| 2020-09-24 | $12.33 | $13.16 | $11.11 | $12.46 | $12.46 | 16,238,485 |
| 2020-09-23 | $13.10 | $13.15 | $11.90 | $12.18 | $12.18 | 2,960,348 |
| 2020-09-22 | $13.75 | $13.90 | $13.11 | $13.19 | $13.19 | 2,010,997 |
| 2020-09-21 | $14.17 | $14.23 | $13.20 | $13.79 | $13.79 | 3,515,472 |
| 2020-09-18 | $14.00 | $14.25 | $13.55 | $14.25 | $14.25 | 2,882,784 |
| 2020-09-17 | $13.93 | $14.35 | $13.31 | $14.25 | $14.25 | 6,504,146 |
| 2020-09-16 | $10.42 | $13.71 | $10.27 | $13.30 | $13.30 | 9,197,303 |
| 2020-09-15 | $10.45 | $10.46 | $10.41 | $10.45 | $10.45 | 109,634 |
| 2020-09-14 | $10.32 | $10.40 | $10.25 | $10.37 | $10.37 | 21,931 |
| 2020-09-11 | $10.40 | $10.40 | $10.27 | $10.35 | $10.35 | 9,396 |
| 2020-09-10 | $10.40 | $10.40 | $10.36 | $10.38 | $10.38 | 192,156 |
| 2020-09-09 | $10.40 | $10.40 | $10.35 | $10.40 | $10.40 | 269,636 |
| 2020-09-08 | $10.35 | $10.45 | $10.29 | $10.35 | $10.35 | 21,182 |
| 2020-09-04 | $10.19 | $10.36 | $10.19 | $10.35 | $10.35 | 108,652 |
| 2020-09-03 | $10.30 | $10.30 | $10.20 | $10.27 | $10.27 | 112,144 |
| 2020-09-02 | $10.25 | $10.25 | $10.10 | $10.25 | $10.25 | 838,619 |
| 2020-09-01 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 4,545 |
| 2020-08-31 | $10.16 | $10.21 | $10.05 | $10.20 | $10.20 | 60,282 |
| 2020-08-28 | $10.21 | $10.24 | $10.17 | $10.20 | $10.20 | 3,053 |
| 2020-08-27 | $10.24 | $10.27 | $10.18 | $10.25 | $10.25 | 5,360 |
| 2020-08-26 | $10.20 | $10.25 | $10.19 | $10.25 | $10.25 | 11,292 |
| 2020-08-25 | $10.25 | $10.25 | $10.20 | $10.24 | $10.24 | 45,375 |
| 2020-08-24 | $10.21 | $10.25 | $10.15 | $10.20 | $10.20 | 1,873,880 |
| 2020-08-21 | $10.21 | $10.21 | $10.16 | $10.20 | $10.20 | 130,574 |
| 2020-08-20 | $10.19 | $10.32 | $10.19 | $10.25 | $10.25 | 35,453 |
| 2020-08-19 | $10.35 | $10.35 | $10.19 | $10.19 | $10.19 | 9,425 |
| 2020-08-18 | $10.28 | $10.35 | $10.28 | $10.30 | $10.30 | 5,279 |
| 2020-08-17 | $10.36 | $10.36 | $10.31 | $10.35 | $10.35 | 1,834 |
| 2020-08-14 | $10.37 | $10.37 | $10.20 | $10.31 | $10.31 | 86,485 |
| 2020-08-13 | $10.25 | $10.35 | $10.21 | $10.35 | $10.35 | 15,070 |
| 2020-08-12 | $10.20 | $10.28 | $10.19 | $10.20 | $10.20 | 14,530 |
| 2020-08-11 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 332 |
| 2020-08-10 | $10.35 | $10.35 | $10.21 | $10.21 | $10.21 | 42,225 |
| 2020-08-07 | $10.36 | $10.36 | $10.28 | $10.28 | $10.28 | 377,918 |
| 2020-08-06 | $10.36 | $10.36 | $10.32 | $10.35 | $10.35 | 724,364 |
| 2020-08-05 | $10.32 | $10.36 | $10.32 | $10.34 | $10.34 | 157,446 |
| 2020-08-04 | $10.35 | $10.38 | $10.24 | $10.32 | $10.32 | 213,365 |
| 2020-08-03 | $10.20 | $10.33 | $10.17 | $10.33 | $10.33 | 95,951 |
| 2020-07-31 | $10.16 | $10.26 | $10.14 | $10.20 | $10.20 | 757,451 |
| 2020-07-30 | $10.23 | $10.29 | $10.21 | $10.25 | $10.25 | 81,522 |
| 2020-07-29 | $10.24 | $10.25 | $10.20 | $10.20 | $10.20 | 85,526 |
| 2020-07-28 | $10.21 | $10.33 | $10.21 | $10.28 | $10.28 | 6,276 |
| 2020-07-27 | $10.20 | $10.31 | $10.15 | $10.30 | $10.30 | 79,991 |
| 2020-07-24 | $10.03 | $10.15 | $10.03 | $10.14 | $10.14 | 1,744 |
| 2020-07-23 | $10.03 | $10.13 | $10.03 | $10.09 | $10.09 | 51,234 |
| 2020-07-22 | $10.20 | $10.20 | $10.07 | $10.08 | $10.08 | 729 |
| 2020-07-21 | $10.20 | $10.26 | $10.14 | $10.14 | $10.14 | 112,317 |
| 2020-07-20 | $10.16 | $10.19 | $10.16 | $10.19 | $10.19 | 1,276 |
| 2020-07-17 | $10.00 | $10.10 | $10.00 | $10.10 | $10.10 | 74,800 |
| 2020-07-16 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 270 |
| 2020-07-15 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 2,900 |
| 2020-07-14 | $10.07 | $10.10 | $10.04 | $10.04 | $10.04 | 84,500 |
| 2020-07-13 | $10.05 | $10.10 | $10.05 | $10.06 | $10.06 | 175,700 |
| 2020-07-10 | $10.07 | $10.11 | $10.07 | $10.08 | $10.08 | 19,400 |
| 2020-07-09 | $9.94 | $10.12 | $9.94 | $10.10 | $10.10 | 625,700 |
| 2020-07-08 | $9.98 | $9.98 | $9.98 | $9.98 | $9.99 | 30 |
| 2020-07-07 | $9.98 | $9.98 | $9.98 | $9.98 | $9.99 | 0 |
| 2020-07-06 | $10.09 | $10.09 | $9.98 | $9.98 | $9.99 | 452,400 |
| 2020-07-02 | $10.00 | $10.01 | $9.94 | $9.94 | $9.95 | 119,800 |
| 2020-07-01 | $10.05 | $10.06 | $9.99 | $10.06 | $10.06 | 2,700 |
| 2020-06-30 | $9.99 | $10.05 | $9.99 | $10.05 | $10.05 | 320 |
| 2020-06-29 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 140,300 |
| 2020-06-26 | $9.85 | $10.00 | $9.85 | $9.96 | $9.96 | 256,225 |
| 2020-06-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 200,001 |
| 2020-06-24 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 104 |
| 2020-06-23 | $9.98 | $10.03 | $9.98 | $10.03 | $10.03 | 210 |
| 2020-06-22 | $9.96 | $10.00 | $9.96 | $10.00 | $10.00 | 51,057 |
| 2020-06-19 | $9.90 | $9.95 | $9.88 | $9.95 | $9.95 | 12,049 |
| 2020-06-18 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2020-06-17 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2020-06-16 | $9.92 | $9.92 | $9.83 | $9.83 | $9.83 | 101,081 |
| 2020-06-15 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 44 |
| 2020-06-12 | $9.83 | $9.84 | $9.83 | $9.83 | $9.83 | 27,774 |
| 2020-06-11 | $9.86 | $9.86 | $9.82 | $9.82 | $9.82 | 227 |
| 2020-06-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,853 |
| 2020-06-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 14 |
| 2020-06-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 41 |
| 2020-06-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 250,000 |
| 2020-06-04 | $9.75 | $9.86 | $9.75 | $9.86 | $9.86 | 355,254 |
| 2020-06-03 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 172 |
| 2020-06-02 | $9.83 | $9.84 | $9.83 | $9.84 | $9.84 | 625,150 |
| 2020-06-01 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 400 |
| 2020-05-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2020-05-28 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,805 |
| 2020-05-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2020-05-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 182 |
| 2020-05-22 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2020-05-21 | $9.75 | $9.85 | $9.75 | $9.85 | $9.85 | 300 |
| 2020-05-20 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 47 |
| 2020-05-19 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 5,177 |
| 2020-05-18 | $9.87 | $9.87 | $9.83 | $9.85 | $9.85 | 19,664 |
| 2020-05-15 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 50,105 |
| 2020-05-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 23 |
| 2020-05-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,922 |
| 2020-05-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1 |
| 2020-05-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 69 |
| 2020-05-08 | $9.73 | $9.85 | $9.73 | $9.85 | $9.85 | 400,509 |
| 2020-05-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 106 |
| 2020-05-06 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 2,226 |
| 2020-05-05 | $9.78 | $9.85 | $9.78 | $9.80 | $9.80 | 150,916 |
| 2020-05-04 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 120 |
| 2020-05-01 | $9.76 | $9.84 | $9.76 | $9.80 | $9.80 | 611,040 |
| 2020-04-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2020-04-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 375,045 |
| 2020-04-28 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 527 |
| 2020-04-27 | $9.76 | $9.77 | $9.75 | $9.77 | $9.77 | 200,540 |
| 2020-04-24 | $9.76 | $9.79 | $9.75 | $9.79 | $9.79 | 407,756 |
| 2020-04-23 | $9.85 | $9.85 | $9.70 | $9.70 | $9.70 | 14,238 |
| 2020-04-22 | $9.79 | $9.81 | $9.78 | $9.78 | $9.78 | 152,124 |
| 2020-04-21 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 111 |
| 2020-04-20 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 404 |
| 2020-04-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2020-04-16 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 7 |
| 2020-04-15 | $9.81 | $9.81 | $9.70 | $9.70 | $9.70 | 101,800 |
| 2020-04-14 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2020-04-13 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 368 |
| 2020-04-09 | $9.69 | $9.73 | $9.69 | $9.69 | $9.69 | 32,528 |
| 2020-04-08 | $9.72 | $9.73 | $9.72 | $9.73 | $9.73 | 254,248 |
| 2020-04-07 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 105 |
| 2020-04-06 | $9.61 | $9.76 | $9.61 | $9.76 | $9.76 | 493 |
| 2020-04-03 | $9.69 | $9.74 | $9.69 | $9.74 | $9.74 | 401 |
| 2020-04-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 78,534 |
| 2020-04-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2020-03-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 621,937 |
| 2020-03-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2020-03-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 119 |
| 2020-03-26 | $9.43 | $9.57 | $9.43 | $9.57 | $9.57 | 4,049 |
| 2020-03-25 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2020-03-24 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 4 |
| 2020-03-23 | $9.40 | $9.44 | $9.38 | $9.38 | $9.38 | 609,198 |
| 2020-03-20 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 50,010 |
| 2020-03-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 58 |
| 2020-03-18 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 288 |
| 2020-03-17 | $9.63 | $9.63 | $9.60 | $9.60 | $9.60 | 3,664 |
| 2020-03-16 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 600,109 |
| 2020-03-13 | $9.75 | $9.80 | $9.70 | $9.75 | $9.75 | 293,601 |
| 2020-03-12 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 158 |
| 2020-03-11 | $9.94 | $9.94 | $9.89 | $9.89 | $9.89 | 1,402 |
| 2020-03-10 | $9.79 | $9.85 | $9.79 | $9.83 | $9.83 | 700,371 |
| 2020-03-09 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 208 |
| 2020-03-06 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 26 |
| 2020-03-05 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 533 |
| 2020-03-04 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 20 |
| 2020-03-03 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 123 |
| 2020-03-02 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 1,203 |
| 2020-02-28 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 49,655 |
| 2020-02-27 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 116,079 |
| 2020-02-26 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 2,107 |
| 2020-02-25 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 9 |
| 2020-02-24 | $9.99 | $9.99 | $9.98 | $9.98 | $9.98 | 202,052 |
| 2020-02-21 | $10.05 | $10.09 | $10.05 | $10.09 | $10.09 | 710 |
| 2020-02-20 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 32 |
| 2020-02-19 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 195 |
| 2020-02-18 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 120 |
| 2020-02-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 775 |
| 2020-02-13 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 2,796 |
| 2020-02-12 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 896 |
| 2020-02-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 10 |
| 2020-02-10 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 210 |
| 2020-02-07 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 3 |
| 2020-02-06 | $9.85 | $9.94 | $9.85 | $9.94 | $9.94 | 294 |
| 2020-02-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 606 |
| 2020-02-04 | $9.90 | $9.95 | $9.90 | $9.95 | $9.95 | 217 |
| 2020-02-03 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 748 |
| 2020-01-31 | $10.12 | $10.12 | $9.99 | $10.00 | $10.00 | 1,431 |
| 2020-01-30 | $10.02 | $10.02 | $9.92 | $9.92 | $9.92 | 2,297 |
| 2020-01-29 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-01-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 100,000 |
| 2020-01-27 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 299,998 |
| 2020-01-24 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 0 |
| 2020-01-23 | $9.99 | $9.99 | $9.92 | $9.92 | $9.92 | 200,250 |
| 2020-01-22 | $9.92 | $9.93 | $9.92 | $9.92 | $9.92 | 13,633 |
| 2020-01-21 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 400,000 |
| 2020-01-17 | $9.93 | $9.95 | $9.87 | $9.88 | $9.88 | 123,423 |
| 2020-01-16 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2020-01-15 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2020-01-14 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2020-01-13 | $9.93 | $9.94 | $9.93 | $9.93 | $9.93 | 22,600 |
| 2020-01-10 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2020-01-09 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 400,400 |
| 2020-01-08 | $9.90 | $9.95 | $9.83 | $9.95 | $9.95 | 22,816 |
| 2020-01-07 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2020-01-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 2,000 |
| 2020-01-03 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2020-01-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-31 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 4 |
| 2019-12-30 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-20 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 19,881 |
| 2019-12-16 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 119 |
| 2019-12-13 | $9.79 | $9.86 | $9.79 | $9.82 | $9.82 | 45,100 |
| 2019-12-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2019-12-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-09 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2019-12-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-12-05 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 36,624 |
| 2019-12-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-12-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-12-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 45 |
| 2019-11-29 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 145 |
| 2019-11-27 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-11-26 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-11-25 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-11-22 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-11-21 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-11-20 | $9.70 | $9.79 | $9.70 | $9.79 | $9.79 | 307 |
| 2019-11-19 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2019-11-18 | $9.77 | $9.80 | $9.77 | $9.79 | $9.79 | 23,977 |
| 2019-11-15 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 369 |
| 2019-11-14 | $9.70 | $9.80 | $9.70 | $9.77 | $9.77 | 1,100,838 |
| 2019-11-13 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 0 |
| 2019-11-12 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 250,000 |
| 2019-11-11 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-11-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-11-07 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 286,900 |
| 2019-11-06 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 43,811 |
| 2019-11-05 | $9.73 | $9.74 | $9.72 | $9.74 | $9.74 | 285,984 |
| 2019-11-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 20,000 |
| 2019-11-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-10-31 | $9.72 | $9.75 | $9.72 | $9.73 | $9.73 | 1,102,781 |
| 2019-10-30 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-10-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 9 |
| 2019-10-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-10-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-10-24 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 300 |
| 2019-10-23 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 602 |
| 2019-10-22 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 2 |
| 2019-10-21 | $9.75 | $9.75 | $9.72 | $9.75 | $9.75 | 2,014 |
| 2019-10-18 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 5 |
| 2019-10-17 | $9.70 | $9.71 | $9.70 | $9.71 | $9.71 | 175,605 |
| 2019-10-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 100 |
| 2019-10-15 | $9.74 | $9.75 | $9.74 | $9.74 | $9.74 | 4,200 |
| 2019-10-14 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2019-10-11 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 130,000 |
| 2019-10-10 | $9.66 | $9.66 | $9.63 | $9.65 | $9.65 | 450,492 |
| 2019-10-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-10-08 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2019-10-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 186,900 |
| 2019-10-04 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-10-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-10-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-10-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-09-30 | $9.69 | $9.71 | $9.69 | $9.71 | $9.71 | 800 |
| 2019-09-27 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 25,000 |
| 2019-09-26 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 811 |
| 2019-09-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-24 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2019-09-20 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 911 |
| 2019-09-19 | $9.72 | $9.72 | $9.72 | $9.72 | $9.72 | 0 |
| 2019-09-18 | $9.69 | $9.72 | $9.69 | $9.72 | $9.72 | 200 |
| 2019-09-17 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-09-16 | $9.65 | $9.76 | $9.65 | $9.76 | $9.76 | 600 |
ChargePoint Holdings Inc - Class A (CHPT) News Headlines
.jpg)
Here are the 3 things we're watching in the stock market in the week ahead
Earnings from CrowdStrike, Broadcom and Costco are in focus. Jobs data also will command Wall Street's attention.
cnbc.com March 2, 2025.jpg)
Stocks making the biggest moves after hours: AeroVironment, CrowdStrike, Ross Stores and more
See which stocks are posting big moves after the bell.
cnbc.com March 4, 2025Recent ChargePoint Holdings Inc - Class A (CHPT) News
Similar Companies to ChargePoint Holdings Inc - Class A (CHPT) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |