Direxion Daily Cloud Computing Bull 2X Shares (CLDL) Exchange: NYSE ARCA
Data as of Aug. 25, 2025
$14.14 ($0.00) 0.00%
Direxion Daily Cloud Computing Bull 2X Shares - Daily Information
Click for more stock information on Direxion Daily Cloud Computing Bull 2X Shares.| Daily Information | Data |
|---|---|
| Date | Aug. 25, 2025 |
| Open | $14.14 |
| Previous Close | $14.14 |
| High | $14.14 |
| Low | $14.14 |
| Adjusted Open | $14.14 |
| Previous Adjusted Close | $14.14 |
| Adjusted High | $14.14 |
| Adjusted Low | $14.14 |
Invest in Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
Historical Stock Data for Direxion Daily Cloud Computing Bull 2X Shares (CLDL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-30 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2025-07-29 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2025-07-28 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2025-07-25 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2025-07-24 | $14.31 | $14.31 | $14.02 | $14.14 | $14.14 | 3,890 |
| 2025-07-23 | $14.03 | $14.25 | $13.88 | $14.16 | $14.16 | 4,943 |
| 2025-07-22 | $14.16 | $14.26 | $14.02 | $14.18 | $14.18 | 15,505 |
| 2025-07-21 | $14.04 | $14.30 | $14.04 | $14.09 | $14.09 | 14,761 |
| 2025-07-18 | $14.10 | $14.10 | $13.95 | $14.05 | $14.05 | 10,329 |
| 2025-07-17 | $13.87 | $14.10 | $13.85 | $14.01 | $14.01 | 10,585 |
| 2025-07-16 | $13.68 | $13.83 | $13.44 | $13.83 | $13.83 | 10,907 |
| 2025-07-15 | $13.83 | $14.03 | $13.66 | $13.68 | $13.68 | 5,480 |
| 2025-07-14 | $13.30 | $13.80 | $13.25 | $13.72 | $13.72 | 10,898 |
| 2025-07-11 | $13.89 | $13.89 | $13.32 | $13.32 | $13.32 | 9,257 |
| 2025-07-10 | $14.60 | $14.60 | $13.89 | $13.97 | $13.97 | 8,481 |
| 2025-07-09 | $14.77 | $14.86 | $14.69 | $14.85 | $14.85 | 5,963 |
| 2025-07-08 | $14.79 | $14.98 | $14.69 | $14.78 | $14.78 | 7,542 |
| 2025-07-07 | $14.63 | $14.76 | $14.60 | $14.66 | $14.66 | 9,403 |
| 2025-07-03 | $14.49 | $14.98 | $14.48 | $14.88 | $14.88 | 13,978 |
| 2025-07-02 | $14.26 | $14.26 | $13.91 | $14.24 | $14.24 | 2,662 |
| 2025-07-01 | $14.44 | $14.56 | $13.92 | $14.22 | $14.22 | 2,846 |
| 2025-06-30 | $14.46 | $14.62 | $14.39 | $14.52 | $14.52 | 4,930 |
| 2025-06-27 | $14.23 | $14.38 | $14.17 | $14.17 | $14.17 | 7,223 |
| 2025-06-26 | $13.90 | $14.14 | $13.82 | $14.12 | $14.12 | 5,811 |
| 2025-06-25 | $14.14 | $14.25 | $13.84 | $13.94 | $13.94 | 10,119 |
| 2025-06-24 | $14.00 | $14.10 | $13.79 | $14.10 | $14.10 | 6,643 |
| 2025-06-23 | $13.30 | $13.64 | $13.00 | $13.61 | $13.58 | 10,879 |
| 2025-06-20 | $13.57 | $13.66 | $13.27 | $13.40 | $13.37 | 1,764 |
| 2025-06-18 | $13.85 | $13.85 | $13.45 | $13.57 | $13.54 | 2,073 |
| 2025-06-17 | $13.89 | $13.92 | $13.70 | $13.78 | $13.76 | 4,963 |
| 2025-06-16 | $13.65 | $14.02 | $13.65 | $13.94 | $13.91 | 7,651 |
| 2025-06-13 | $13.69 | $13.80 | $13.52 | $13.62 | $13.59 | 4,998 |
| 2025-06-12 | $14.18 | $14.24 | $14.00 | $14.02 | $13.99 | 2,662 |
| 2025-06-11 | $14.08 | $14.12 | $13.80 | $13.89 | $13.86 | 5,166 |
| 2025-06-10 | $14.17 | $14.17 | $13.69 | $14.09 | $14.07 | 9,143 |
| 2025-06-09 | $14.15 | $14.31 | $14.10 | $14.26 | $14.23 | 7,236 |
| 2025-06-06 | $14.33 | $14.40 | $14.20 | $14.24 | $14.21 | 3,403 |
| 2025-06-05 | $14.37 | $14.60 | $14.30 | $14.30 | $14.27 | 3,216 |
| 2025-06-04 | $14.36 | $14.36 | $14.17 | $14.19 | $14.16 | 19,596 |
| 2025-06-03 | $14.00 | $14.28 | $13.85 | $14.23 | $14.20 | 5,701 |
| 2025-06-02 | $13.80 | $13.92 | $13.50 | $13.86 | $13.83 | 1,712 |
| 2025-05-30 | $13.53 | $13.77 | $13.40 | $13.77 | $13.77 | 3,074 |
| 2025-05-29 | $13.60 | $13.60 | $13.25 | $13.40 | $13.40 | 4,766 |
| 2025-05-28 | $13.50 | $13.50 | $13.31 | $13.36 | $13.36 | 7,363 |
| 2025-05-27 | $13.40 | $13.52 | $13.37 | $13.45 | $13.45 | 8,081 |
| 2025-05-23 | $13.04 | $13.08 | $12.70 | $13.02 | $13.02 | 11,954 |
| 2025-05-22 | $13.47 | $13.68 | $13.40 | $13.52 | $13.52 | 2,569 |
| 2025-05-21 | $13.44 | $13.75 | $13.12 | $13.21 | $13.21 | 5,810 |
| 2025-05-20 | $13.55 | $13.72 | $13.54 | $13.72 | $13.72 | 4,581 |
| 2025-05-19 | $13.49 | $13.78 | $13.49 | $13.72 | $13.72 | 7,290 |
| 2025-05-16 | $13.74 | $13.91 | $13.65 | $13.86 | $13.86 | 14,458 |
| 2025-05-15 | $13.52 | $13.67 | $13.33 | $13.59 | $13.59 | 13,766 |
| 2025-05-14 | $13.60 | $13.86 | $13.54 | $13.70 | $13.70 | 9,910 |
| 2025-05-13 | $13.35 | $13.95 | $13.35 | $13.76 | $13.76 | 11,957 |
| 2025-05-12 | $13.00 | $13.43 | $13.00 | $13.38 | $13.38 | 23,671 |
| 2025-05-09 | $12.93 | $12.93 | $12.51 | $12.67 | $12.67 | 14,005 |
| 2025-05-08 | $12.65 | $13.01 | $12.55 | $12.79 | $12.79 | 19,781 |
| 2025-05-07 | $12.24 | $12.38 | $12.13 | $12.38 | $12.38 | 6,952 |
| 2025-05-06 | $11.98 | $12.34 | $11.98 | $12.25 | $12.25 | 3,979 |
| 2025-05-05 | $12.33 | $12.53 | $12.24 | $12.42 | $12.42 | 45,355 |
| 2025-05-02 | $12.30 | $12.48 | $12.24 | $12.39 | $12.39 | 16,747 |
| 2025-05-01 | $12.41 | $12.53 | $12.12 | $12.12 | $12.12 | 9,136 |
| 2025-04-30 | $11.61 | $12.00 | $11.27 | $12.00 | $12.00 | 16,379 |
| 2025-04-29 | $11.64 | $11.99 | $11.64 | $11.96 | $11.96 | 8,353 |
| 2025-04-28 | $11.62 | $11.76 | $11.42 | $11.68 | $11.68 | 3,221 |
| 2025-04-25 | $11.36 | $11.59 | $11.36 | $11.58 | $11.58 | 10,766 |
| 2025-04-24 | $10.60 | $11.40 | $10.60 | $11.39 | $11.39 | 27,924 |
| 2025-04-23 | $10.71 | $10.71 | $10.30 | $10.35 | $10.35 | 19,584 |
| 2025-04-22 | $9.53 | $9.82 | $9.53 | $9.71 | $9.71 | 4,478 |
| 2025-04-21 | $9.58 | $9.58 | $9.06 | $9.21 | $9.21 | 4,141 |
| 2025-04-17 | $9.80 | $9.95 | $9.80 | $9.82 | $9.82 | 1,511 |
| 2025-04-16 | $10.18 | $10.18 | $9.83 | $9.99 | $9.99 | 2,859 |
| 2025-04-15 | $10.05 | $10.39 | $10.05 | $10.33 | $10.33 | 3,444 |
| 2025-04-14 | $10.12 | $10.31 | $10.10 | $10.10 | $10.10 | 4,934 |
| 2025-04-11 | $9.49 | $9.90 | $9.49 | $9.90 | $9.90 | 738 |
| 2025-04-10 | $10.00 | $10.01 | $9.40 | $9.68 | $9.68 | 4,632 |
| 2025-04-09 | $8.73 | $10.65 | $8.56 | $10.57 | $10.57 | 25,840 |
| 2025-04-08 | $9.42 | $9.58 | $8.40 | $8.53 | $8.53 | 10,667 |
| 2025-04-07 | $8.44 | $9.63 | $7.94 | $8.92 | $8.92 | 9,580 |
| 2025-04-04 | $9.63 | $9.63 | $8.98 | $9.05 | $9.05 | 17,651 |
| 2025-04-03 | $10.79 | $10.79 | $10.09 | $10.21 | $10.21 | 12,803 |
| 2025-04-02 | $11.08 | $11.58 | $11.08 | $11.58 | $11.58 | 2,033 |
| 2025-04-01 | $10.96 | $11.29 | $10.96 | $11.29 | $11.29 | 1,069 |
| 2025-03-31 | $10.94 | $11.03 | $10.58 | $11.03 | $11.03 | 3,619 |
| 2025-03-28 | $11.81 | $11.81 | $11.15 | $11.28 | $11.28 | 60,119 |
| 2025-03-27 | $11.94 | $12.07 | $11.90 | $11.98 | $11.98 | 18,537 |
| 2025-03-26 | $12.74 | $12.74 | $12.20 | $12.28 | $12.28 | 7,350 |
| 2025-03-25 | $12.92 | $13.00 | $12.83 | $12.86 | $12.86 | 5,167 |
| 2025-03-24 | $12.33 | $12.66 | $12.33 | $12.66 | $12.66 | 24,303 |
| 2025-03-21 | $11.60 | $11.97 | $11.60 | $11.97 | $11.97 | 4,385 |
| 2025-03-20 | $12.02 | $12.07 | $11.92 | $11.92 | $11.92 | 2,017 |
| 2025-03-19 | $11.93 | $12.23 | $11.91 | $12.10 | $12.10 | 16,982 |
| 2025-03-18 | $11.36 | $11.61 | $11.36 | $11.61 | $11.61 | 3,631 |
| 2025-03-17 | $11.68 | $11.96 | $11.57 | $11.82 | $11.82 | 3,456 |
| 2025-03-14 | $11.08 | $11.57 | $11.08 | $11.56 | $11.56 | 5,894 |
| 2025-03-13 | $11.22 | $11.22 | $10.55 | $10.57 | $10.57 | 10,909 |
| 2025-03-12 | $11.40 | $11.40 | $11.09 | $11.39 | $11.39 | 10,439 |
| 2025-03-11 | $10.75 | $11.21 | $10.71 | $11.05 | $11.05 | 11,744 |
| 2025-03-10 | $11.79 | $11.79 | $10.72 | $10.90 | $10.90 | 17,906 |
| 2025-03-07 | $12.25 | $12.29 | $11.52 | $12.29 | $12.29 | 12,099 |
| 2025-03-06 | $13.14 | $13.14 | $12.25 | $12.36 | $12.36 | 3,181 |
| 2025-03-05 | $12.70 | $13.28 | $12.68 | $13.28 | $13.28 | 25,760 |
| 2025-03-04 | $12.38 | $13.32 | $11.98 | $12.86 | $12.86 | 15,035 |
| 2025-03-03 | $13.56 | $13.62 | $12.66 | $12.77 | $12.77 | 6,657 |
| 2025-02-28 | $12.76 | $13.17 | $12.61 | $13.17 | $13.17 | 8,576 |
| 2025-02-27 | $13.76 | $13.76 | $12.82 | $12.82 | $12.82 | 26,986 |
| 2025-02-26 | $13.02 | $13.58 | $13.02 | $13.36 | $13.36 | 37,705 |
| 2025-02-25 | $13.13 | $13.13 | $12.52 | $12.96 | $12.96 | 33,938 |
| 2025-02-24 | $13.70 | $13.75 | $13.01 | $13.46 | $13.46 | 23,893 |
| 2025-02-21 | $14.89 | $14.89 | $13.70 | $13.76 | $13.76 | 34,640 |
| 2025-02-20 | $15.49 | $15.49 | $14.39 | $15.02 | $15.02 | 34,344 |
| 2025-02-19 | $15.65 | $15.78 | $15.26 | $15.36 | $15.36 | 9,007 |
| 2025-02-18 | $15.78 | $15.82 | $15.51 | $15.82 | $15.82 | 3,390 |
| 2025-02-14 | $15.99 | $15.99 | $15.38 | $15.69 | $15.69 | 27,552 |
| 2025-02-13 | $15.82 | $15.98 | $15.61 | $15.98 | $15.98 | 18,092 |
| 2025-02-12 | $15.24 | $15.78 | $15.21 | $15.70 | $15.70 | 16,663 |
| 2025-02-11 | $16.08 | $16.08 | $15.62 | $15.70 | $15.70 | 13,322 |
| 2025-02-10 | $16.06 | $16.29 | $16.06 | $16.15 | $16.15 | 23,519 |
| 2025-02-07 | $16.20 | $16.41 | $15.70 | $15.72 | $15.72 | 17,978 |
| 2025-02-06 | $16.40 | $16.48 | $16.06 | $16.17 | $16.17 | 6,070 |
| 2025-02-05 | $16.30 | $16.50 | $16.05 | $16.47 | $16.47 | 14,961 |
| 2025-02-04 | $16.36 | $16.36 | $15.99 | $16.24 | $16.24 | 33,647 |
| 2025-02-03 | $15.29 | $16.13 | $15.11 | $15.98 | $15.98 | 20,148 |
| 2025-01-31 | $16.29 | $16.55 | $15.85 | $15.99 | $15.99 | 47,153 |
| 2025-01-30 | $15.96 | $16.09 | $15.62 | $15.73 | $15.73 | 30,424 |
| 2025-01-29 | $16.64 | $16.64 | $15.75 | $16.03 | $16.03 | 32,526 |
| 2025-01-28 | $15.50 | $16.55 | $15.34 | $16.40 | $16.40 | 33,784 |
| 2025-01-27 | $14.47 | $15.89 | $14.46 | $15.46 | $15.46 | 45,575 |
| 2025-01-24 | $15.80 | $15.94 | $15.41 | $15.52 | $15.52 | 23,118 |
| 2025-01-23 | $15.22 | $15.50 | $15.10 | $15.42 | $15.42 | 18,379 |
| 2025-01-22 | $15.49 | $15.57 | $15.21 | $15.46 | $15.46 | 71,222 |
| 2025-01-21 | $15.05 | $15.41 | $14.69 | $15.22 | $15.22 | 48,648 |
| 2025-01-17 | $14.99 | $14.99 | $14.56 | $14.72 | $14.72 | 7,644 |
| 2025-01-16 | $14.44 | $14.63 | $14.21 | $14.49 | $14.49 | 14,638 |
| 2025-01-15 | $14.28 | $14.48 | $14.21 | $14.28 | $14.28 | 16,497 |
| 2025-01-14 | $13.52 | $13.84 | $13.52 | $13.70 | $13.70 | 3,110 |
| 2025-01-13 | $13.06 | $13.30 | $12.99 | $13.24 | $13.24 | 18,895 |
| 2025-01-10 | $13.69 | $13.69 | $13.31 | $13.41 | $13.41 | 99,988 |
| 2025-01-08 | $13.80 | $14.00 | $13.62 | $13.93 | $13.93 | 17,155 |
| 2025-01-07 | $14.81 | $14.81 | $13.71 | $13.92 | $13.92 | 23,630 |
| 2025-01-06 | $14.49 | $14.81 | $14.46 | $14.72 | $14.72 | 12,974 |
| 2025-01-03 | $13.76 | $14.24 | $13.76 | $14.22 | $14.22 | 4,757 |
| 2025-01-02 | $13.76 | $13.88 | $13.46 | $13.66 | $13.66 | 27,618 |
| 2024-12-31 | $14.05 | $14.12 | $13.55 | $13.67 | $13.67 | 24,190 |
| 2024-12-30 | $13.98 | $14.19 | $13.65 | $13.97 | $13.97 | 23,798 |
| 2024-12-27 | $14.84 | $14.98 | $14.15 | $14.48 | $14.48 | 8,790 |
| 2024-12-26 | $15.00 | $15.04 | $14.94 | $15.00 | $15.00 | 7,579 |
| 2024-12-24 | $14.80 | $15.14 | $14.79 | $15.12 | $15.12 | 20,067 |
| 2024-12-23 | $14.77 | $14.86 | $14.57 | $14.77 | $14.77 | 20,176 |
| 2024-12-20 | $14.03 | $15.24 | $13.98 | $15.05 | $15.05 | 38,936 |
| 2024-12-19 | $15.08 | $15.09 | $14.38 | $14.38 | $14.38 | 25,121 |
| 2024-12-18 | $16.18 | $16.18 | $14.40 | $14.50 | $14.50 | 21,860 |
| 2024-12-17 | $16.52 | $16.52 | $16.02 | $16.05 | $16.05 | 12,945 |
| 2024-12-16 | $16.35 | $16.64 | $16.27 | $16.52 | $16.52 | 15,143 |
| 2024-12-13 | $16.50 | $16.52 | $16.03 | $16.23 | $16.23 | 31,824 |
| 2024-12-12 | $16.55 | $16.66 | $16.50 | $16.63 | $16.63 | 29,904 |
| 2024-12-11 | $16.27 | $16.91 | $16.27 | $16.76 | $16.76 | 78,676 |
| 2024-12-10 | $16.60 | $16.60 | $16.02 | $16.16 | $16.16 | 36,105 |
| 2024-12-09 | $17.72 | $17.72 | $16.59 | $16.69 | $16.69 | 79,364 |
| 2024-12-06 | $17.17 | $17.47 | $17.09 | $17.37 | $17.37 | 46,473 |
| 2024-12-05 | $17.12 | $17.16 | $16.46 | $16.55 | $16.55 | 44,396 |
| 2024-12-04 | $16.33 | $17.03 | $16.18 | $17.01 | $17.01 | 63,004 |
| 2024-12-03 | $15.47 | $15.65 | $15.32 | $15.59 | $15.59 | 13,145 |
| 2024-12-02 | $15.64 | $15.74 | $15.57 | $15.58 | $15.58 | 14,848 |
| 2024-11-29 | $15.54 | $15.80 | $15.46 | $15.49 | $15.49 | 4,773 |
| 2024-11-27 | $15.78 | $15.78 | $15.23 | $15.50 | $15.50 | 34,175 |
| 2024-11-26 | $16.25 | $16.28 | $15.77 | $15.95 | $15.95 | 20,523 |
| 2024-11-25 | $17.12 | $17.12 | $16.25 | $16.40 | $16.40 | 28,398 |
| 2024-11-22 | $15.74 | $16.54 | $15.74 | $16.41 | $16.41 | 68,041 |
| 2024-11-21 | $16.97 | $16.97 | $15.38 | $15.68 | $15.68 | 80,839 |
| 2024-11-20 | $15.18 | $15.50 | $14.90 | $15.36 | $15.36 | 34,858 |
| 2024-11-19 | $14.18 | $15.01 | $14.00 | $14.94 | $14.94 | 25,015 |
| 2024-11-18 | $13.99 | $14.37 | $13.92 | $14.31 | $14.31 | 43,529 |
| 2024-11-15 | $14.55 | $14.55 | $13.80 | $13.99 | $13.99 | 46,515 |
| 2024-11-14 | $15.00 | $15.00 | $14.58 | $14.58 | $14.58 | 17,450 |
| 2024-11-13 | $15.17 | $15.58 | $14.60 | $14.96 | $14.96 | 66,726 |
| 2024-11-12 | $14.51 | $15.10 | $14.43 | $15.06 | $15.06 | 35,448 |
| 2024-11-11 | $13.96 | $14.86 | $13.96 | $14.81 | $14.81 | 15,917 |
| 2024-11-08 | $13.80 | $13.80 | $13.53 | $13.71 | $13.71 | 10,076 |
| 2024-11-07 | $13.00 | $13.77 | $13.00 | $13.62 | $13.62 | 11,148 |
| 2024-11-06 | $12.50 | $12.96 | $12.39 | $12.96 | $12.96 | 19,785 |
| 2024-11-05 | $11.70 | $12.00 | $11.69 | $11.96 | $11.96 | 6,095 |
| 2024-11-04 | $11.62 | $11.68 | $11.50 | $11.59 | $11.59 | 10,177 |
| 2024-11-01 | $11.70 | $11.84 | $11.58 | $11.64 | $11.64 | 11,784 |
| 2024-10-31 | $11.47 | $11.53 | $11.25 | $11.35 | $11.35 | 22,004 |
| 2024-10-30 | $11.70 | $11.80 | $11.53 | $11.57 | $11.57 | 13,214 |
| 2024-10-29 | $11.57 | $11.80 | $11.57 | $11.74 | $11.74 | 10,139 |
| 2024-10-28 | $11.42 | $11.53 | $11.30 | $11.46 | $11.46 | 7,669 |
| 2024-10-25 | $11.44 | $11.61 | $11.18 | $11.25 | $11.25 | 19,901 |
| 2024-10-24 | $11.39 | $11.39 | $11.22 | $11.30 | $11.30 | 7,717 |
| 2024-10-23 | $11.29 | $11.29 | $10.83 | $11.00 | $11.00 | 39,140 |
| 2024-10-22 | $11.41 | $11.41 | $11.22 | $11.31 | $11.31 | 2,605 |
| 2024-10-21 | $11.29 | $11.38 | $11.17 | $11.38 | $11.38 | 6,643 |
| 2024-10-18 | $11.41 | $11.48 | $11.39 | $11.43 | $11.43 | 1,453 |
| 2024-10-17 | $11.20 | $11.26 | $11.07 | $11.24 | $11.24 | 17,345 |
| 2024-10-16 | $11.19 | $11.20 | $11.00 | $11.16 | $11.16 | 12,827 |
| 2024-10-15 | $11.30 | $11.30 | $11.09 | $11.11 | $11.11 | 14,556 |
| 2024-10-14 | $11.46 | $11.70 | $11.25 | $11.36 | $11.36 | 51,453 |
| 2024-10-11 | $11.20 | $11.39 | $11.11 | $11.36 | $11.36 | 34,310 |
| 2024-10-10 | $10.73 | $11.03 | $10.73 | $11.02 | $11.02 | 20,001 |
| 2024-10-09 | $10.51 | $10.85 | $10.51 | $10.85 | $10.85 | 20,416 |
| 2024-10-08 | $10.16 | $10.57 | $10.16 | $10.49 | $10.49 | 18,106 |
| 2024-10-07 | $10.33 | $10.34 | $10.14 | $10.14 | $10.14 | 5,665 |
| 2024-10-04 | $10.23 | $10.40 | $10.01 | $10.33 | $10.33 | 10,105 |
| 2024-10-03 | $9.98 | $9.99 | $9.83 | $9.89 | $9.89 | 2,991 |
| 2024-10-02 | $9.96 | $9.97 | $9.90 | $9.93 | $9.93 | 11,976 |
| 2024-10-01 | $9.80 | $9.83 | $9.79 | $9.79 | $9.79 | 1,197 |
| 2024-09-30 | $10.12 | $10.20 | $10.12 | $10.20 | $10.20 | 11,388 |
| 2024-09-27 | $10.14 | $10.29 | $10.13 | $10.20 | $10.20 | 3,850 |
| 2024-09-26 | $10.11 | $10.14 | $9.93 | $10.14 | $10.14 | 4,936 |
| 2024-09-25 | $10.03 | $10.04 | $9.86 | $9.91 | $9.91 | 5,222 |
| 2024-09-24 | $10.06 | $10.12 | $10.06 | $10.12 | $10.12 | 6,089 |
| 2024-09-23 | $10.07 | $10.12 | $10.04 | $10.10 | $10.10 | 3,614 |
| 2024-09-20 | $10.04 | $10.12 | $9.87 | $10.12 | $10.12 | 13,425 |
| 2024-09-19 | $9.84 | $10.06 | $9.84 | $9.98 | $9.98 | 11,773 |
| 2024-09-18 | $9.54 | $9.55 | $9.45 | $9.52 | $9.52 | 2,333 |
| 2024-09-17 | $9.76 | $9.76 | $9.57 | $9.57 | $9.57 | 1,464 |
| 2024-09-16 | $9.56 | $9.82 | $9.56 | $9.71 | $9.71 | 2,289 |
| 2024-09-13 | $9.61 | $9.72 | $9.61 | $9.65 | $9.65 | 3,315 |
| 2024-09-12 | $9.59 | $9.70 | $9.54 | $9.57 | $9.57 | 10,970 |
| 2024-09-11 | $9.12 | $9.48 | $9.07 | $9.46 | $9.46 | 1,958 |
| 2024-09-10 | $9.30 | $9.30 | $9.18 | $9.27 | $9.27 | 2,043 |
| 2024-09-09 | $9.14 | $9.20 | $9.07 | $9.10 | $9.10 | 3,576 |
| 2024-09-06 | $8.87 | $9.01 | $8.87 | $8.97 | $8.97 | 5,474 |
| 2024-09-05 | $9.27 | $9.27 | $9.04 | $9.17 | $9.17 | 4,876 |
| 2024-09-04 | $9.20 | $9.35 | $9.20 | $9.32 | $9.32 | 1,517 |
| 2024-09-03 | $9.91 | $9.94 | $9.47 | $9.47 | $9.47 | 3,714 |
| 2024-08-30 | $10.08 | $10.08 | $9.71 | $9.91 | $9.91 | 12,119 |
| 2024-08-29 | $9.54 | $10.04 | $9.54 | $9.87 | $9.87 | 18,017 |
| 2024-08-28 | $9.74 | $9.74 | $9.35 | $9.44 | $9.44 | 6,861 |
| 2024-08-27 | $9.45 | $9.66 | $9.45 | $9.66 | $9.66 | 2,218 |
| 2024-08-26 | $9.62 | $9.73 | $9.62 | $9.71 | $9.71 | 3,820 |
| 2024-08-23 | $9.44 | $9.68 | $9.44 | $9.62 | $9.62 | 3,814 |
| 2024-08-22 | $9.50 | $9.50 | $9.23 | $9.23 | $9.23 | 2,845 |
| 2024-08-21 | $9.32 | $9.52 | $9.30 | $9.47 | $9.47 | 4,286 |
| 2024-08-20 | $9.42 | $9.42 | $9.26 | $9.30 | $9.30 | 1,847 |
| 2024-08-19 | $9.22 | $9.36 | $9.20 | $9.36 | $9.36 | 2,870 |
| 2024-08-16 | $9.03 | $9.15 | $9.01 | $9.12 | $9.12 | 6,735 |
| 2024-08-15 | $9.08 | $9.15 | $9.04 | $9.06 | $9.06 | 7,318 |
| 2024-08-14 | $8.74 | $8.83 | $8.73 | $8.73 | $8.73 | 1,306 |
| 2024-08-13 | $8.38 | $8.75 | $8.38 | $8.71 | $8.71 | 14,511 |
| 2024-08-12 | $8.41 | $8.47 | $8.31 | $8.31 | $8.31 | 4,316 |
| 2024-08-09 | $8.37 | $8.55 | $8.37 | $8.48 | $8.48 | 8,803 |
| 2024-08-08 | $8.16 | $8.35 | $8.16 | $8.32 | $8.32 | 4,702 |
| 2024-08-07 | $8.33 | $8.43 | $7.92 | $7.92 | $7.92 | 3,281 |
| 2024-08-06 | $8.10 | $8.20 | $8.04 | $8.06 | $8.06 | 3,313 |
| 2024-08-05 | $7.15 | $8.02 | $7.14 | $7.83 | $7.83 | 14,565 |
| 2024-08-02 | $8.49 | $8.49 | $8.19 | $8.36 | $8.36 | 21,600 |
| 2024-08-01 | $9.43 | $9.44 | $8.81 | $8.92 | $8.92 | 3,270 |
| 2024-07-31 | $9.43 | $9.51 | $9.37 | $9.38 | $9.38 | 7,206 |
| 2024-07-30 | $9.19 | $9.25 | $9.13 | $9.25 | $9.25 | 1,316 |
| 2024-07-29 | $9.65 | $9.65 | $9.41 | $9.43 | $9.43 | 3,491 |
| 2024-07-26 | $9.43 | $9.65 | $9.43 | $9.54 | $9.54 | 7,501 |
| 2024-07-25 | $9.02 | $9.53 | $9.02 | $9.35 | $9.35 | 5,175 |
| 2024-07-24 | $9.42 | $9.48 | $8.98 | $8.98 | $8.98 | 14,949 |
| 2024-07-23 | $9.68 | $9.71 | $9.60 | $9.60 | $9.60 | 8,400 |
| 2024-07-22 | $9.45 | $9.45 | $9.38 | $9.43 | $9.43 | 3,834 |
| 2024-07-19 | $9.23 | $9.42 | $9.22 | $9.39 | $9.39 | 3,799 |
| 2024-07-18 | $9.75 | $9.75 | $9.30 | $9.37 | $9.37 | 12,795 |
| 2024-07-17 | $9.97 | $9.97 | $9.66 | $9.75 | $9.75 | 9,777 |
| 2024-07-16 | $9.96 | $10.11 | $9.96 | $10.10 | $10.10 | 15,255 |
| 2024-07-15 | $9.84 | $10.08 | $9.84 | $9.90 | $9.90 | 9,322 |
| 2024-07-12 | $9.48 | $9.82 | $9.48 | $9.78 | $9.78 | 19,868 |
| 2024-07-11 | $9.38 | $9.74 | $9.35 | $9.51 | $9.51 | 33,948 |
| 2024-07-10 | $9.37 | $9.37 | $9.16 | $9.31 | $9.31 | 15,750 |
| 2024-07-09 | $9.70 | $9.70 | $9.31 | $9.38 | $9.38 | 21,118 |
| 2024-07-08 | $9.80 | $9.80 | $9.64 | $9.66 | $9.66 | 19,902 |
| 2024-07-05 | $9.71 | $9.92 | $9.68 | $9.83 | $9.83 | 18,955 |
| 2024-07-03 | $9.75 | $9.79 | $9.68 | $9.73 | $9.73 | 8,190 |
| 2024-07-02 | $9.67 | $9.76 | $9.65 | $9.73 | $9.73 | 10,354 |
| 2024-07-01 | $9.53 | $9.71 | $9.46 | $9.65 | $9.65 | 15,322 |
| 2024-06-28 | $9.64 | $9.69 | $9.52 | $9.61 | $9.61 | 20,853 |
| 2024-06-27 | $9.07 | $9.61 | $9.07 | $9.53 | $9.53 | 32,291 |
| 2024-06-26 | $9.07 | $9.10 | $9.07 | $9.10 | $9.10 | 1,435 |
| 2024-06-25 | $8.91 | $9.05 | $8.91 | $9.02 | $9.02 | 7,063 |
| 2024-06-24 | $9.00 | $9.05 | $8.91 | $8.95 | $8.95 | 4,879 |
| 2024-06-21 | $8.92 | $9.16 | $8.88 | $9.12 | $9.12 | 8,181 |
| 2024-06-20 | $8.83 | $8.95 | $8.75 | $8.95 | $8.95 | 5,849 |
| 2024-06-18 | $8.91 | $8.91 | $8.82 | $8.82 | $8.82 | 1,672 |
| 2024-06-17 | $8.70 | $9.03 | $8.70 | $8.99 | $8.99 | 8,064 |
| 2024-06-14 | $8.84 | $8.91 | $8.78 | $8.91 | $8.91 | 8,598 |
| 2024-06-13 | $9.15 | $9.15 | $8.70 | $8.72 | $8.72 | 20,489 |
| 2024-06-12 | $9.24 | $9.34 | $9.11 | $9.17 | $9.17 | 15,927 |
| 2024-06-11 | $8.73 | $8.88 | $8.67 | $8.83 | $8.83 | 5,371 |
| 2024-06-10 | $8.77 | $8.96 | $8.77 | $8.85 | $8.85 | 9,968 |
| 2024-06-07 | $8.75 | $8.87 | $8.65 | $8.76 | $8.76 | 29,764 |
| 2024-06-06 | $8.76 | $9.00 | $8.76 | $8.90 | $8.90 | 17,413 |
| 2024-06-05 | $8.60 | $8.78 | $8.55 | $8.73 | $8.73 | 15,331 |
| 2024-06-04 | $8.45 | $8.53 | $8.38 | $8.46 | $8.46 | 12,289 |
| 2024-06-03 | $8.61 | $8.61 | $8.30 | $8.40 | $8.40 | 27,297 |
| 2024-05-31 | $8.46 | $8.52 | $8.15 | $8.38 | $8.38 | 35,923 |
| 2024-05-30 | $9.09 | $9.09 | $8.40 | $8.45 | $8.45 | 86,817 |
| 2024-05-29 | $9.50 | $9.57 | $9.45 | $9.46 | $9.46 | 14,665 |
| 2024-05-28 | $9.72 | $9.72 | $9.50 | $9.56 | $9.56 | 10,030 |
| 2024-05-24 | $9.94 | $9.94 | $9.71 | $9.81 | $9.81 | 7,555 |
| 2024-05-23 | $10.28 | $10.36 | $9.90 | $9.93 | $9.93 | 25,149 |
| 2024-05-22 | $10.45 | $10.49 | $10.21 | $10.35 | $10.35 | 10,405 |
| 2024-05-21 | $10.56 | $10.57 | $10.42 | $10.43 | $10.43 | 4,629 |
| 2024-05-20 | $10.40 | $10.62 | $10.40 | $10.59 | $10.59 | 7,814 |
| 2024-05-17 | $10.35 | $10.45 | $10.28 | $10.42 | $10.42 | 3,274 |
| 2024-05-16 | $10.42 | $10.42 | $10.31 | $10.33 | $10.33 | 9,206 |
| 2024-05-15 | $10.15 | $10.40 | $10.04 | $10.35 | $10.35 | 14,738 |
| 2024-05-14 | $9.75 | $9.90 | $9.74 | $9.87 | $9.87 | 4,094 |
| 2024-05-13 | $9.75 | $9.84 | $9.69 | $9.76 | $9.76 | 6,570 |
| 2024-05-10 | $9.71 | $9.71 | $9.53 | $9.57 | $9.57 | 12,702 |
| 2024-05-09 | $9.59 | $9.72 | $9.59 | $9.70 | $9.70 | 7,056 |
| 2024-05-08 | $9.67 | $9.76 | $9.57 | $9.61 | $9.61 | 4,671 |
| 2024-05-07 | $9.81 | $9.95 | $9.77 | $9.83 | $9.83 | 8,429 |
| 2024-05-06 | $9.78 | $9.85 | $9.72 | $9.83 | $9.83 | 9,214 |
| 2024-05-03 | $9.66 | $9.76 | $9.55 | $9.65 | $9.65 | 8,136 |
| 2024-05-02 | $9.25 | $9.39 | $9.06 | $9.33 | $9.33 | 8,100 |
| 2024-05-01 | $9.15 | $9.50 | $9.01 | $9.18 | $9.18 | 9,431 |
| 2024-04-30 | $9.56 | $9.56 | $9.09 | $9.09 | $9.09 | 10,567 |
| 2024-04-29 | $9.73 | $9.78 | $9.62 | $9.66 | $9.66 | 8,163 |
| 2024-04-26 | $9.64 | $9.78 | $9.64 | $9.70 | $9.70 | 2,948 |
| 2024-04-25 | $9.37 | $9.60 | $9.26 | $9.52 | $9.52 | 7,245 |
| 2024-04-24 | $9.82 | $9.86 | $9.61 | $9.71 | $9.71 | 6,667 |
| 2024-04-23 | $9.47 | $9.84 | $9.47 | $9.73 | $9.73 | 17,045 |
| 2024-04-22 | $9.21 | $9.47 | $9.20 | $9.38 | $9.38 | 3,770 |
| 2024-04-19 | $9.35 | $9.35 | $9.07 | $9.10 | $9.10 | 9,011 |
| 2024-04-18 | $9.43 | $9.63 | $9.31 | $9.31 | $9.31 | 9,951 |
| 2024-04-17 | $9.59 | $9.70 | $9.32 | $9.41 | $9.41 | 19,004 |
| 2024-04-16 | $9.63 | $9.75 | $9.57 | $9.64 | $9.64 | 9,868 |
| 2024-04-15 | $10.28 | $10.28 | $9.67 | $9.67 | $9.67 | 13,161 |
| 2024-04-12 | $10.53 | $10.53 | $10.33 | $10.37 | $10.37 | 6,282 |
| 2024-04-11 | $10.70 | $10.80 | $10.68 | $10.78 | $10.78 | 1,941 |
| 2024-04-10 | $10.47 | $10.70 | $10.47 | $10.64 | $10.64 | 21,307 |
| 2024-04-09 | $10.82 | $10.93 | $10.80 | $10.89 | $10.89 | 10,735 |
| 2024-04-08 | $10.75 | $10.81 | $10.65 | $10.81 | $10.81 | 20,569 |
| 2024-04-05 | $10.67 | $10.90 | $10.67 | $10.75 | $10.75 | 3,852 |
| 2024-04-04 | $11.00 | $11.19 | $10.69 | $10.69 | $10.69 | 12,991 |
| 2024-04-03 | $10.80 | $11.04 | $10.80 | $10.86 | $10.86 | 6,214 |
| 2024-04-02 | $10.89 | $10.92 | $10.55 | $10.85 | $10.85 | 18,272 |
| 2024-04-01 | $11.41 | $11.41 | $11.00 | $11.20 | $11.20 | 43,055 |
| 2024-03-28 | $11.58 | $11.59 | $11.36 | $11.45 | $11.45 | 11,980 |
| 2024-03-27 | $11.77 | $11.77 | $11.41 | $11.50 | $11.50 | 8,263 |
| 2024-03-26 | $11.60 | $11.65 | $11.51 | $11.51 | $11.51 | 7,210 |
| 2024-03-25 | $11.39 | $11.53 | $11.39 | $11.49 | $11.49 | 4,320 |
| 2024-03-22 | $11.57 | $11.57 | $11.29 | $11.38 | $11.38 | 9,216 |
| 2024-03-21 | $11.64 | $11.83 | $11.53 | $11.57 | $11.57 | 10,788 |
| 2024-03-20 | $11.21 | $11.49 | $11.15 | $11.48 | $11.48 | 14,877 |
| 2024-03-19 | $10.91 | $11.20 | $10.91 | $11.20 | $11.20 | 2,089 |
| 2024-03-18 | $11.00 | $11.28 | $11.00 | $11.06 | $11.06 | 19,273 |
| 2024-03-15 | $11.41 | $11.41 | $10.92 | $11.00 | $11.00 | 21,980 |
| 2024-03-14 | $11.83 | $11.83 | $11.46 | $11.65 | $11.65 | 10,573 |
| 2024-03-13 | $11.87 | $12.05 | $11.81 | $11.81 | $11.81 | 8,985 |
| 2024-03-12 | $11.51 | $11.91 | $11.43 | $11.85 | $11.85 | 19,705 |
| 2024-03-11 | $11.30 | $11.54 | $11.24 | $11.38 | $11.38 | 12,726 |
| 2024-03-08 | $11.38 | $11.71 | $11.23 | $11.35 | $11.35 | 42,944 |
| 2024-03-07 | $11.21 | $11.41 | $10.96 | $11.33 | $11.33 | 120,580 |
| 2024-03-06 | $11.29 | $11.42 | $10.86 | $11.00 | $11.00 | 27,592 |
| 2024-03-05 | $11.31 | $11.31 | $10.51 | $10.58 | $10.58 | 149,203 |
| 2024-03-04 | $11.61 | $11.66 | $11.49 | $11.53 | $11.53 | 17,678 |
| 2024-03-01 | $11.59 | $11.65 | $11.51 | $11.61 | $11.61 | 16,922 |
| 2024-02-29 | $11.58 | $11.65 | $11.44 | $11.52 | $11.52 | 19,530 |
| 2024-02-28 | $11.43 | $11.67 | $11.35 | $11.56 | $11.56 | 35,670 |
| 2024-02-27 | $11.69 | $11.74 | $11.53 | $11.66 | $11.66 | 6,444 |
| 2024-02-26 | $11.25 | $11.73 | $11.25 | $11.56 | $11.56 | 73,383 |
| 2024-02-23 | $11.34 | $11.46 | $11.16 | $11.28 | $11.28 | 36,641 |
| 2024-02-22 | $10.98 | $11.30 | $10.98 | $11.13 | $11.13 | 31,461 |
| 2024-02-21 | $10.54 | $10.76 | $10.35 | $10.59 | $10.59 | 58,794 |
| 2024-02-20 | $11.40 | $11.40 | $10.92 | $11.17 | $11.17 | 19,023 |
| 2024-02-16 | $12.03 | $12.03 | $11.53 | $11.57 | $11.57 | 37,074 |
| 2024-02-15 | $12.24 | $12.24 | $11.96 | $12.05 | $12.05 | 20,041 |
| 2024-02-14 | $12.01 | $12.24 | $11.91 | $12.23 | $12.23 | 10,837 |
| 2024-02-13 | $11.44 | $11.92 | $11.14 | $11.68 | $11.68 | 41,890 |
| 2024-02-12 | $12.65 | $12.65 | $12.24 | $12.24 | $12.24 | 29,673 |
| 2024-02-09 | $12.41 | $12.66 | $12.41 | $12.58 | $12.58 | 64,467 |
| 2024-02-08 | $11.90 | $12.25 | $11.80 | $12.10 | $12.10 | 66,119 |
| 2024-02-07 | $11.72 | $12.00 | $11.62 | $11.90 | $11.90 | 23,895 |
| 2024-02-06 | $11.59 | $11.59 | $11.32 | $11.53 | $11.53 | 8,635 |
| 2024-02-05 | $11.88 | $11.95 | $11.32 | $11.60 | $11.60 | 26,205 |
| 2024-02-02 | $11.68 | $12.01 | $11.63 | $11.93 | $11.93 | 88,439 |
| 2024-02-01 | $11.77 | $11.88 | $11.64 | $11.88 | $11.88 | 5,855 |
| 2024-01-31 | $11.98 | $12.07 | $11.55 | $11.55 | $11.55 | 66,856 |
| 2024-01-30 | $12.41 | $12.41 | $12.09 | $12.21 | $12.21 | 21,542 |
| 2024-01-29 | $11.70 | $12.34 | $11.70 | $12.34 | $12.34 | 22,634 |
| 2024-01-26 | $11.76 | $11.87 | $11.66 | $11.74 | $11.74 | 41,231 |
| 2024-01-25 | $11.85 | $11.98 | $11.64 | $11.77 | $11.77 | 18,654 |
| 2024-01-24 | $12.01 | $12.19 | $11.83 | $11.83 | $11.83 | 62,726 |
| 2024-01-23 | $11.74 | $11.77 | $11.60 | $11.77 | $11.77 | 21,742 |
| 2024-01-22 | $11.69 | $11.82 | $11.60 | $11.67 | $11.67 | 31,503 |
| 2024-01-19 | $11.11 | $11.40 | $11.00 | $11.35 | $11.35 | 17,272 |
| 2024-01-18 | $10.98 | $11.03 | $10.84 | $11.03 | $11.03 | 16,680 |
| 2024-01-17 | $10.74 | $10.80 | $10.43 | $10.80 | $10.80 | 22,201 |
| 2024-01-16 | $11.00 | $11.07 | $10.75 | $11.00 | $11.00 | 9,188 |
| 2024-01-12 | $11.23 | $11.23 | $11.00 | $11.06 | $11.06 | 12,672 |
| 2024-01-11 | $10.95 | $11.09 | $10.69 | $11.04 | $11.04 | 49,600 |
| 2024-01-10 | $10.54 | $10.86 | $10.54 | $10.82 | $10.82 | 8,813 |
| 2024-01-09 | $10.25 | $10.67 | $10.25 | $10.53 | $10.53 | 21,056 |
| 2024-01-08 | $9.90 | $10.46 | $9.90 | $10.46 | $10.46 | 29,867 |
| 2024-01-05 | $9.99 | $10.00 | $9.79 | $9.85 | $9.85 | 9,943 |
| 2024-01-04 | $9.75 | $9.88 | $9.75 | $9.80 | $9.80 | 14,584 |
| 2024-01-03 | $9.95 | $9.98 | $9.71 | $9.79 | $9.79 | 32,367 |
| 2024-01-02 | $10.74 | $10.74 | $10.11 | $10.22 | $10.22 | 20,154 |
| 2023-12-29 | $11.12 | $11.12 | $10.83 | $10.90 | $10.90 | 19,597 |
| 2023-12-28 | $11.20 | $11.23 | $11.07 | $11.09 | $11.09 | 6,854 |
| 2023-12-27 | $11.17 | $11.17 | $10.99 | $11.08 | $11.08 | 10,603 |
| 2023-12-26 | $10.96 | $11.11 | $10.95 | $11.11 | $11.11 | 22,415 |
| 2023-12-22 | $10.95 | $11.00 | $10.79 | $10.95 | $10.95 | 23,393 |
| 2023-12-21 | $10.74 | $10.97 | $10.69 | $10.89 | $10.89 | 15,505 |
| 2023-12-20 | $10.76 | $11.01 | $10.59 | $10.59 | $10.59 | 35,654 |
| 2023-12-19 | $10.79 | $11.02 | $10.79 | $10.98 | $10.98 | 32,987 |
| 2023-12-18 | $10.70 | $10.93 | $10.64 | $10.83 | $10.83 | 55,098 |
| 2023-12-15 | $10.44 | $10.80 | $10.41 | $10.68 | $10.68 | 37,277 |
| 2023-12-14 | $10.64 | $10.70 | $10.30 | $10.48 | $10.48 | 28,345 |
| 2023-12-13 | $10.31 | $10.54 | $10.05 | $10.53 | $10.53 | 12,743 |
| 2023-12-12 | $10.00 | $10.19 | $10.00 | $10.17 | $10.17 | 8,745 |
| 2023-12-11 | $9.79 | $10.23 | $9.79 | $10.14 | $10.14 | 38,467 |
| 2023-12-08 | $9.72 | $9.98 | $9.69 | $9.93 | $9.93 | 5,987 |
| 2023-12-07 | $9.59 | $9.81 | $9.59 | $9.78 | $9.78 | 7,804 |
| 2023-12-06 | $10.02 | $10.02 | $9.66 | $9.67 | $9.67 | 35,153 |
| 2023-12-05 | $9.58 | $9.81 | $9.57 | $9.76 | $9.76 | 19,503 |
| 2023-12-04 | $9.75 | $9.88 | $9.59 | $9.87 | $9.87 | 24,299 |
| 2023-12-01 | $9.43 | $9.92 | $9.40 | $9.91 | $9.91 | 50,107 |
| 2023-11-30 | $9.73 | $9.73 | $9.39 | $9.61 | $9.61 | 17,383 |
| 2023-11-29 | $9.12 | $9.55 | $9.12 | $9.40 | $9.40 | 15,774 |
| 2023-11-28 | $8.74 | $9.00 | $8.74 | $8.94 | $8.94 | 4,724 |
| 2023-11-27 | $8.77 | $8.99 | $8.77 | $8.86 | $8.86 | 5,386 |
| 2023-11-24 | $8.67 | $8.92 | $8.67 | $8.83 | $8.83 | 2,353 |
| 2023-11-22 | $8.79 | $8.89 | $8.79 | $8.81 | $8.81 | 17,717 |
| 2023-11-21 | $8.85 | $8.95 | $8.74 | $8.74 | $8.74 | 4,677 |
| 2023-11-20 | $8.80 | $9.01 | $8.77 | $8.97 | $8.97 | 29,495 |
| 2023-11-17 | $8.46 | $8.69 | $8.46 | $8.64 | $8.64 | 31,177 |
| 2023-11-16 | $8.49 | $8.65 | $8.46 | $8.54 | $8.54 | 27,287 |
| 2023-11-15 | $8.62 | $8.82 | $8.58 | $8.58 | $8.58 | 32,780 |
| 2023-11-14 | $8.50 | $8.68 | $8.50 | $8.68 | $8.68 | 8,993 |
| 2023-11-13 | $8.17 | $8.18 | $8.07 | $8.18 | $8.18 | 10,664 |
| 2023-11-10 | $7.77 | $8.18 | $7.75 | $8.17 | $8.17 | 10,672 |
| 2023-11-09 | $8.01 | $8.10 | $7.79 | $7.84 | $7.84 | 9,879 |
| 2023-11-08 | $8.19 | $8.21 | $8.01 | $8.07 | $8.07 | 18,989 |
| 2023-11-07 | $7.94 | $8.15 | $7.94 | $8.07 | $8.07 | 6,598 |
| 2023-11-06 | $7.66 | $7.73 | $7.58 | $7.73 | $7.73 | 1,185 |
| 2023-11-03 | $7.66 | $7.84 | $7.51 | $7.82 | $7.82 | 12,376 |
| 2023-11-02 | $7.61 | $7.68 | $7.53 | $7.64 | $7.64 | 8,176 |
| 2023-11-01 | $7.36 | $7.41 | $7.23 | $7.35 | $7.35 | 4,231 |
| 2023-10-31 | $7.36 | $7.57 | $7.36 | $7.56 | $7.56 | 4,414 |
| 2023-10-30 | $7.22 | $7.41 | $7.18 | $7.40 | $7.40 | 34,710 |
| 2023-10-27 | $7.34 | $7.34 | $7.18 | $7.21 | $7.21 | 9,297 |
| 2023-10-26 | $7.48 | $7.63 | $7.14 | $7.25 | $7.25 | 34,582 |
| 2023-10-25 | $7.77 | $7.77 | $7.34 | $7.37 | $7.37 | 27,272 |
| 2023-10-24 | $7.91 | $8.00 | $7.82 | $7.95 | $7.95 | 7,154 |
| 2023-10-23 | $7.58 | $7.86 | $7.51 | $7.73 | $7.73 | 60,759 |
| 2023-10-20 | $8.04 | $8.06 | $7.73 | $7.79 | $7.79 | 33,103 |
| 2023-10-19 | $8.35 | $8.50 | $8.13 | $8.24 | $8.24 | 39,279 |
| 2023-10-18 | $8.60 | $8.60 | $8.36 | $8.36 | $8.36 | 1,970 |
| 2023-10-17 | $8.45 | $8.78 | $8.45 | $8.65 | $8.65 | 7,350 |
| 2023-10-16 | $8.70 | $8.71 | $8.64 | $8.64 | $8.64 | 29,774 |
| 2023-10-13 | $8.52 | $8.52 | $8.31 | $8.39 | $8.39 | 9,789 |
| 2023-10-12 | $8.75 | $8.75 | $8.52 | $8.56 | $8.56 | 2,666 |
| 2023-10-11 | $8.88 | $8.88 | $8.71 | $8.76 | $8.76 | 5,542 |
| 2023-10-10 | $8.59 | $8.85 | $8.59 | $8.71 | $8.71 | 11,501 |
| 2023-10-09 | $8.55 | $8.63 | $8.55 | $8.55 | $8.55 | 16,331 |
| 2023-10-06 | $7.75 | $8.53 | $7.75 | $8.48 | $8.48 | 24,702 |
| 2023-10-05 | $7.82 | $7.99 | $7.75 | $7.94 | $7.94 | 3,678 |
| 2023-10-04 | $7.98 | $7.99 | $7.86 | $7.99 | $7.99 | 1,327 |
| 2023-10-03 | $8.01 | $8.05 | $7.74 | $7.83 | $7.83 | 41,452 |
| 2023-10-02 | $8.25 | $8.32 | $8.13 | $8.23 | $8.23 | 18,345 |
| 2023-09-29 | $8.34 | $8.40 | $8.19 | $8.20 | $8.20 | 11,121 |
| 2023-09-28 | $7.75 | $8.18 | $7.75 | $8.06 | $8.06 | 27,906 |
| 2023-09-27 | $7.99 | $8.07 | $7.95 | $8.01 | $8.01 | 9,117 |
| 2023-09-26 | $8.02 | $8.02 | $7.86 | $7.88 | $7.88 | 15,376 |
| 2023-09-25 | $8.17 | $8.18 | $8.07 | $8.17 | $8.17 | 8,013 |
| 2023-09-22 | $8.20 | $8.32 | $8.15 | $8.20 | $8.20 | 2,465 |
| 2023-09-21 | $8.49 | $8.49 | $8.10 | $8.10 | $8.10 | 25,469 |
| 2023-09-20 | $8.76 | $8.86 | $8.55 | $8.60 | $8.60 | 11,785 |
| 2023-09-19 | $8.67 | $8.72 | $8.49 | $8.68 | $8.68 | 17,059 |
| 2023-09-18 | $8.82 | $8.82 | $8.71 | $8.74 | $8.74 | 20,818 |
| 2023-09-15 | $9.08 | $9.08 | $8.74 | $8.82 | $8.82 | 4,275 |
| 2023-09-14 | $9.08 | $9.14 | $9.00 | $9.07 | $9.07 | 3,745 |
| 2023-09-13 | $8.91 | $9.11 | $8.91 | $9.03 | $9.03 | 10,761 |
| 2023-09-12 | $9.30 | $9.39 | $9.07 | $9.14 | $9.14 | 28,629 |
| 2023-09-11 | $9.48 | $9.62 | $9.48 | $9.59 | $9.59 | 13,425 |
| 2023-09-08 | $9.48 | $9.51 | $9.43 | $9.48 | $9.48 | 14,628 |
| 2023-09-07 | $9.14 | $9.48 | $9.11 | $9.47 | $9.47 | 5,491 |
| 2023-09-06 | $9.26 | $9.47 | $9.26 | $9.46 | $9.46 | 7,659 |
| 2023-09-05 | $9.22 | $9.45 | $9.19 | $9.41 | $9.41 | 6,951 |
| 2023-09-01 | $9.41 | $9.50 | $9.30 | $9.37 | $9.37 | 6,248 |
| 2023-08-31 | $9.23 | $9.34 | $9.16 | $9.26 | $9.26 | 15,345 |
| 2023-08-30 | $8.87 | $8.96 | $8.87 | $8.92 | $8.92 | 8,033 |
| 2023-08-29 | $8.50 | $8.83 | $8.49 | $8.82 | $8.82 | 10,885 |
| 2023-08-28 | $8.61 | $8.61 | $8.42 | $8.48 | $8.48 | 7,489 |
| 2023-08-25 | $8.11 | $8.49 | $8.10 | $8.48 | $8.48 | 23,197 |
| 2023-08-24 | $8.80 | $8.80 | $8.06 | $8.12 | $8.12 | 23,717 |
| 2023-08-23 | $8.40 | $8.64 | $8.40 | $8.52 | $8.52 | 3,931 |
| 2023-08-22 | $8.34 | $8.42 | $8.26 | $8.33 | $8.33 | 4,976 |
| 2023-08-21 | $8.08 | $8.35 | $8.07 | $8.32 | $8.32 | 12,917 |
| 2023-08-18 | $7.80 | $8.09 | $7.77 | $8.02 | $8.02 | 17,060 |
| 2023-08-17 | $8.10 | $8.18 | $7.93 | $7.97 | $7.97 | 28,681 |
| 2023-08-16 | $8.37 | $8.51 | $8.29 | $8.29 | $8.29 | 18,016 |
| 2023-08-15 | $8.55 | $8.55 | $8.31 | $8.40 | $8.40 | 9,573 |
| 2023-08-14 | $8.27 | $8.60 | $8.27 | $8.58 | $8.58 | 6,302 |
| 2023-08-11 | $8.25 | $8.44 | $8.25 | $8.44 | $8.44 | 2,248 |
| 2023-08-10 | $8.59 | $8.69 | $8.39 | $8.49 | $8.49 | 11,874 |
| 2023-08-09 | $8.56 | $8.56 | $8.24 | $8.28 | $8.28 | 6,603 |
| 2023-08-08 | $8.55 | $8.55 | $8.23 | $8.42 | $8.42 | 31,655 |
| 2023-08-07 | $8.73 | $8.75 | $8.60 | $8.75 | $8.75 | 5,591 |
| 2023-08-04 | $8.79 | $8.93 | $8.67 | $8.68 | $8.68 | 5,752 |
| 2023-08-03 | $8.55 | $8.66 | $8.55 | $8.65 | $8.65 | 12,925 |
| 2023-08-02 | $9.13 | $9.13 | $8.60 | $8.72 | $8.72 | 30,839 |
| 2023-08-01 | $9.57 | $9.63 | $9.31 | $9.54 | $9.54 | 9,070 |
| 2023-07-31 | $9.25 | $9.57 | $9.25 | $9.51 | $9.51 | 30,210 |
| 2023-07-28 | $9.19 | $9.34 | $9.08 | $9.23 | $9.23 | 32,399 |
| 2023-07-27 | $9.40 | $9.47 | $8.90 | $8.96 | $8.96 | 17,094 |
| 2023-07-26 | $9.15 | $9.32 | $8.90 | $9.09 | $9.09 | 11,727 |
| 2023-07-25 | $9.06 | $9.26 | $9.06 | $9.13 | $9.13 | 10,582 |
| 2023-07-24 | $9.16 | $9.16 | $8.87 | $8.99 | $8.99 | 31,241 |
| 2023-07-21 | $9.44 | $9.44 | $9.10 | $9.12 | $9.12 | 14,979 |
| 2023-07-20 | $9.60 | $9.68 | $9.09 | $9.10 | $9.10 | 25,932 |
| 2023-07-19 | $10.00 | $10.13 | $9.76 | $9.90 | $9.90 | 44,217 |
| 2023-07-18 | $9.60 | $9.89 | $9.50 | $9.70 | $9.70 | 23,494 |
| 2023-07-17 | $9.29 | $9.59 | $9.28 | $9.54 | $9.54 | 12,984 |
| 2023-07-14 | $9.53 | $9.53 | $9.29 | $9.29 | $9.29 | 30,438 |
| 2023-07-13 | $9.18 | $9.42 | $9.08 | $9.41 | $9.41 | 19,727 |
| 2023-07-12 | $9.19 | $9.19 | $8.83 | $8.97 | $8.97 | 18,601 |
| 2023-07-11 | $8.70 | $8.85 | $8.63 | $8.84 | $8.84 | 10,009 |
| 2023-07-10 | $8.26 | $8.59 | $8.22 | $8.59 | $8.59 | 5,879 |
| 2023-07-07 | $8.00 | $8.40 | $8.00 | $8.24 | $8.24 | 7,774 |
| 2023-07-06 | $8.20 | $8.26 | $8.00 | $8.21 | $8.21 | 7,775 |
| 2023-07-05 | $8.45 | $8.53 | $8.39 | $8.47 | $8.47 | 14,387 |
| 2023-07-03 | $8.54 | $8.54 | $8.42 | $8.49 | $8.49 | 21,684 |
| 2023-06-30 | $8.50 | $8.66 | $8.50 | $8.53 | $8.53 | 16,652 |
| 2023-06-29 | $8.47 | $8.47 | $8.28 | $8.29 | $8.29 | 8,310 |
| 2023-06-28 | $8.28 | $8.50 | $8.28 | $8.35 | $8.35 | 12,036 |
| 2023-06-27 | $8.04 | $8.35 | $8.04 | $8.30 | $8.30 | 16,530 |
| 2023-06-26 | $8.15 | $8.32 | $7.97 | $8.00 | $8.00 | 26,671 |
| 2023-06-23 | $8.18 | $8.40 | $8.06 | $8.21 | $8.21 | 16,242 |
| 2023-06-22 | $8.25 | $8.31 | $8.03 | $8.30 | $8.30 | 20,812 |
| 2023-06-21 | $8.67 | $8.72 | $8.28 | $8.30 | $8.30 | 25,826 |
| 2023-06-20 | $8.75 | $8.84 | $8.54 | $8.74 | $8.74 | 25,090 |
| 2023-06-16 | $9.30 | $9.30 | $8.80 | $8.85 | $8.85 | 17,956 |
| 2023-06-15 | $8.54 | $9.10 | $8.41 | $9.09 | $9.09 | 22,048 |
| 2023-06-14 | $8.69 | $8.79 | $8.54 | $8.69 | $8.69 | 20,998 |
| 2023-06-13 | $8.71 | $8.74 | $8.48 | $8.60 | $8.60 | 26,747 |
| 2023-06-12 | $8.30 | $8.43 | $8.25 | $8.43 | $8.43 | 22,171 |
| 2023-06-09 | $8.21 | $8.30 | $7.98 | $8.11 | $8.11 | 24,362 |
| 2023-06-08 | $8.01 | $8.09 | $7.91 | $8.05 | $8.05 | 17,742 |
| 2023-06-07 | $8.57 | $8.57 | $7.83 | $7.87 | $7.87 | 27,139 |
| 2023-06-06 | $8.15 | $8.49 | $8.14 | $8.42 | $8.42 | 23,621 |
| 2023-06-05 | $8.25 | $8.32 | $7.89 | $8.25 | $8.25 | 16,538 |
| 2023-06-02 | $8.10 | $8.30 | $8.04 | $8.13 | $8.13 | 27,039 |
| 2023-06-01 | $7.72 | $8.06 | $7.64 | $7.93 | $7.93 | 126,194 |
| 2023-05-31 | $7.39 | $7.86 | $7.39 | $7.86 | $7.86 | 19,288 |
| 2023-05-30 | $7.65 | $7.79 | $7.50 | $7.59 | $7.59 | 42,851 |
| 2023-05-26 | $7.28 | $7.58 | $7.21 | $7.42 | $7.42 | 13,633 |
| 2023-05-25 | $7.15 | $7.16 | $6.94 | $7.10 | $7.10 | 40,226 |
| 2023-05-24 | $6.83 | $7.07 | $6.82 | $7.04 | $7.04 | 7,850 |
| 2023-05-23 | $7.11 | $7.40 | $7.00 | $7.03 | $7.03 | 29,819 |
| 2023-05-22 | $7.20 | $7.35 | $7.20 | $7.26 | $7.26 | 12,506 |
| 2023-05-19 | $7.12 | $7.13 | $7.02 | $7.10 | $7.10 | 9,189 |
| 2023-05-18 | $6.80 | $7.09 | $6.80 | $7.09 | $7.09 | 16,071 |
| 2023-05-17 | $6.62 | $6.78 | $6.54 | $6.78 | $6.78 | 16,927 |
| 2023-05-16 | $6.66 | $6.66 | $6.50 | $6.51 | $6.51 | 11,211 |
| 2023-05-15 | $6.38 | $6.63 | $6.37 | $6.60 | $6.60 | 3,225 |
| 2023-05-12 | $6.27 | $6.31 | $6.20 | $6.31 | $6.31 | 3,604 |
| 2023-05-11 | $6.50 | $6.50 | $6.35 | $6.39 | $6.39 | 2,787 |
| 2023-05-10 | $6.49 | $6.58 | $6.46 | $6.55 | $6.55 | 4,889 |
| 2023-05-09 | $6.31 | $6.39 | $6.31 | $6.32 | $6.32 | 2,777 |
| 2023-05-08 | $6.17 | $6.39 | $6.17 | $6.29 | $6.29 | 11,491 |
| 2023-05-05 | $6.10 | $6.22 | $6.10 | $6.19 | $6.19 | 7,942 |
| 2023-05-04 | $6.15 | $6.15 | $6.01 | $6.04 | $6.04 | 7,424 |
| 2023-05-03 | $6.15 | $6.15 | $6.05 | $6.05 | $6.05 | 2,388 |
| 2023-05-02 | $6.28 | $6.28 | $6.09 | $6.14 | $6.14 | 10,105 |
| 2023-05-01 | $6.28 | $6.44 | $6.28 | $6.35 | $6.35 | 4,525 |
| 2023-04-28 | $6.19 | $6.35 | $6.19 | $6.35 | $6.35 | 12,989 |
| 2023-04-27 | $6.25 | $6.42 | $6.20 | $6.36 | $6.36 | 9,259 |
| 2023-04-26 | $6.27 | $6.35 | $6.21 | $6.21 | $6.21 | 6,216 |
| 2023-04-25 | $6.61 | $6.61 | $6.17 | $6.17 | $6.17 | 10,322 |
| 2023-04-24 | $6.75 | $6.76 | $6.50 | $6.61 | $6.61 | 18,433 |
| 2023-04-21 | $6.72 | $6.75 | $6.70 | $6.73 | $6.73 | 1,973 |
| 2023-04-20 | $6.61 | $6.79 | $6.61 | $6.66 | $6.66 | 16,588 |
| 2023-04-19 | $6.73 | $6.87 | $6.67 | $6.86 | $6.86 | 8,136 |
| 2023-04-18 | $6.91 | $7.06 | $6.88 | $6.90 | $6.90 | 8,306 |
| 2023-04-17 | $6.85 | $6.94 | $6.81 | $6.91 | $6.91 | 6,234 |
| 2023-04-14 | $6.86 | $6.92 | $6.69 | $6.81 | $6.81 | 23,465 |
| 2023-04-13 | $6.84 | $6.95 | $6.80 | $6.94 | $6.94 | 18,267 |
| 2023-04-12 | $6.92 | $6.92 | $6.62 | $6.63 | $6.63 | 17,194 |
| 2023-04-11 | $6.70 | $6.77 | $6.59 | $6.73 | $6.73 | 9,053 |
| 2023-04-10 | $6.73 | $6.77 | $6.63 | $6.77 | $6.77 | 3,958 |
| 2023-04-06 | $6.65 | $6.77 | $6.42 | $6.77 | $6.77 | 7,290 |
| 2023-04-05 | $6.90 | $6.90 | $6.61 | $6.69 | $6.69 | 13,307 |
| 2023-04-04 | $7.08 | $7.14 | $7.02 | $7.09 | $7.09 | 5,418 |
| 2023-04-03 | $7.27 | $7.27 | $7.01 | $7.10 | $7.10 | 8,852 |
| 2023-03-31 | $6.89 | $7.26 | $6.89 | $7.25 | $7.25 | 37,763 |
| 2023-03-30 | $6.86 | $6.91 | $6.80 | $6.86 | $6.86 | 5,660 |
| 2023-03-29 | $6.69 | $6.75 | $6.60 | $6.74 | $6.74 | 5,471 |
| 2023-03-28 | $6.54 | $6.54 | $6.48 | $6.51 | $6.51 | 1,961 |
| 2023-03-27 | $6.53 | $6.59 | $6.48 | $6.54 | $6.54 | 11,113 |
| 2023-03-24 | $6.47 | $6.47 | $6.37 | $6.45 | $6.45 | 6,542 |
| 2023-03-23 | $6.49 | $6.70 | $6.45 | $6.54 | $6.54 | 8,458 |
| 2023-03-22 | $6.74 | $6.74 | $6.38 | $6.38 | $6.38 | 6,753 |
| 2023-03-21 | $6.47 | $6.73 | $6.47 | $6.70 | $6.70 | 4,138 |
| 2023-03-20 | $6.48 | $6.48 | $6.27 | $6.40 | $6.40 | 13,502 |
| 2023-03-17 | $6.33 | $6.41 | $6.32 | $6.40 | $6.40 | 6,587 |
| 2023-03-16 | $6.06 | $6.51 | $6.06 | $6.48 | $6.48 | 9,392 |
| 2023-03-15 | $5.90 | $6.15 | $5.90 | $6.15 | $6.15 | 7,201 |
| 2023-03-14 | $6.13 | $6.19 | $6.10 | $6.19 | $6.19 | 1,617 |
| 2023-03-13 | $5.88 | $6.12 | $5.75 | $6.00 | $6.00 | 8,124 |
| 2023-03-10 | $6.25 | $6.25 | $5.81 | $5.90 | $5.90 | 18,104 |
| 2023-03-09 | $6.71 | $6.74 | $6.30 | $6.30 | $6.30 | 8,240 |
| 2023-03-08 | $6.62 | $6.74 | $6.58 | $6.67 | $6.67 | 8,747 |
| 2023-03-07 | $6.83 | $6.84 | $6.67 | $6.73 | $6.73 | 4,496 |
| 2023-03-06 | $6.89 | $7.05 | $6.85 | $6.88 | $6.88 | 5,689 |
| 2023-03-03 | $6.70 | $6.90 | $6.70 | $6.90 | $6.90 | 6,623 |
| 2023-03-02 | $6.36 | $6.62 | $6.34 | $6.54 | $6.54 | 2,855 |
| 2023-03-01 | $6.45 | $6.45 | $6.31 | $6.37 | $6.37 | 2,461 |
| 2023-02-28 | $6.47 | $6.53 | $6.47 | $6.50 | $6.50 | 7,827 |
| 2023-02-27 | $6.49 | $6.57 | $6.46 | $6.48 | $6.48 | 1,810 |
| 2023-02-24 | $6.50 | $6.50 | $6.33 | $6.41 | $6.41 | 18,290 |
| 2023-02-23 | $6.81 | $6.82 | $6.64 | $6.82 | $6.82 | 3,423 |
| 2023-02-22 | $6.72 | $6.83 | $6.70 | $6.73 | $6.73 | 17,276 |
| 2023-02-21 | $6.75 | $6.77 | $6.65 | $6.69 | $6.69 | 27,012 |
| 2023-02-17 | $7.02 | $7.07 | $6.84 | $6.95 | $6.95 | 24,299 |
| 2023-02-16 | $7.27 | $7.44 | $7.20 | $7.21 | $7.21 | 31,898 |
| 2023-02-15 | $7.44 | $7.59 | $7.28 | $7.59 | $7.59 | 25,778 |
| 2023-02-14 | $7.01 | $7.50 | $7.00 | $7.38 | $7.38 | 21,660 |
| 2023-02-13 | $7.15 | $7.26 | $7.12 | $7.22 | $7.22 | 11,354 |
| 2023-02-10 | $7.09 | $7.20 | $6.93 | $7.03 | $7.03 | 34,932 |
| 2023-02-09 | $7.64 | $7.74 | $7.28 | $7.36 | $7.36 | 31,602 |
| 2023-02-08 | $7.60 | $7.63 | $7.36 | $7.42 | $7.42 | 15,155 |
| 2023-02-07 | $7.13 | $7.65 | $7.08 | $7.60 | $7.60 | 18,974 |
| 2023-02-06 | $7.32 | $7.45 | $7.21 | $7.24 | $7.24 | 16,821 |
| 2023-02-03 | $7.67 | $7.91 | $7.42 | $7.54 | $7.54 | 31,299 |
| 2023-02-02 | $7.86 | $8.23 | $7.86 | $8.05 | $8.05 | 45,926 |
| 2023-02-01 | $7.01 | $7.60 | $7.01 | $7.53 | $7.53 | 10,937 |
| 2023-01-31 | $6.76 | $7.08 | $6.76 | $7.08 | $7.08 | 14,616 |
| 2023-01-30 | $6.94 | $7.01 | $6.80 | $6.81 | $6.81 | 22,956 |
| 2023-01-27 | $7.00 | $7.13 | $6.94 | $7.03 | $7.03 | 10,508 |
| 2023-01-26 | $6.95 | $6.95 | $6.75 | $6.94 | $6.94 | 22,313 |
| 2023-01-25 | $6.58 | $6.69 | $6.20 | $6.65 | $6.65 | 65,863 |
| 2023-01-24 | $6.85 | $6.93 | $6.68 | $6.72 | $6.72 | 30,725 |
| 2023-01-23 | $6.61 | $6.85 | $6.59 | $6.84 | $6.84 | 58,146 |
| 2023-01-20 | $6.30 | $6.55 | $6.30 | $6.53 | $6.53 | 7,281 |
| 2023-01-19 | $6.12 | $6.27 | $6.12 | $6.16 | $6.16 | 45,761 |
| 2023-01-18 | $6.54 | $6.67 | $6.27 | $6.27 | $6.27 | 73,505 |
| 2023-01-17 | $6.41 | $6.55 | $6.30 | $6.46 | $6.46 | 45,040 |
| 2023-01-13 | $6.23 | $6.41 | $6.22 | $6.37 | $6.37 | 15,226 |
| 2023-01-12 | $6.22 | $6.36 | $6.09 | $6.33 | $6.33 | 133,753 |
| 2023-01-11 | $6.23 | $6.27 | $6.10 | $6.24 | $6.24 | 139,758 |
| 2023-01-10 | $6.04 | $6.10 | $5.91 | $6.06 | $6.06 | 113,037 |
| 2023-01-09 | $5.80 | $6.20 | $5.80 | $6.00 | $6.00 | 68,421 |
| 2023-01-06 | $5.77 | $5.83 | $5.47 | $5.74 | $5.74 | 14,318 |
| 2023-01-05 | $5.77 | $5.77 | $5.60 | $5.60 | $5.60 | 72,336 |
| 2023-01-04 | $6.07 | $6.13 | $5.99 | $6.04 | $6.04 | 40,239 |
| 2023-01-03 | $6.08 | $6.18 | $5.78 | $5.89 | $5.89 | 6,888 |
| 2022-12-30 | $5.80 | $5.94 | $5.77 | $5.90 | $5.90 | 26,936 |
| 2022-12-29 | $5.74 | $5.98 | $5.72 | $5.91 | $5.91 | 23,107 |
| 2022-12-28 | $5.57 | $5.71 | $5.55 | $5.58 | $5.58 | 21,316 |
| 2022-12-27 | $5.60 | $5.72 | $5.53 | $5.65 | $5.65 | 20,685 |
| 2022-12-23 | $5.79 | $5.79 | $5.67 | $5.73 | $5.73 | 11,295 |
| 2022-12-22 | $5.89 | $5.89 | $5.60 | $5.78 | $5.78 | 36,408 |
| 2022-12-21 | $5.95 | $6.12 | $5.90 | $6.04 | $6.04 | 19,223 |
| 2022-12-20 | $5.91 | $6.01 | $5.87 | $5.93 | $5.93 | 11,109 |
| 2022-12-19 | $6.00 | $6.09 | $5.86 | $5.89 | $5.89 | 15,793 |
| 2022-12-16 | $6.04 | $6.29 | $6.01 | $6.10 | $6.10 | 23,334 |
| 2022-12-15 | $6.36 | $6.54 | $6.17 | $6.19 | $6.19 | 21,219 |
| 2022-12-14 | $6.75 | $6.90 | $6.52 | $6.68 | $6.68 | 37,733 |
| 2022-12-13 | $7.13 | $7.13 | $6.54 | $6.64 | $6.64 | 52,660 |
| 2022-12-12 | $6.21 | $6.49 | $6.21 | $6.45 | $6.45 | 129,993 |
| 2022-12-09 | $6.13 | $6.27 | $6.13 | $6.13 | $6.13 | 12,208 |
| 2022-12-08 | $5.90 | $6.31 | $5.84 | $6.13 | $6.13 | 45,177 |
| 2022-12-07 | $5.88 | $6.01 | $5.82 | $5.88 | $5.88 | 14,957 |
| 2022-12-06 | $6.08 | $6.08 | $5.81 | $5.92 | $5.92 | 20,396 |
| 2022-12-05 | $6.59 | $6.59 | $6.01 | $6.10 | $6.10 | 29,537 |
| 2022-12-02 | $6.57 | $6.77 | $6.53 | $6.65 | $6.65 | 26,665 |
| 2022-12-01 | $6.80 | $6.99 | $6.73 | $6.96 | $6.96 | 11,164 |
| 2022-11-30 | $6.21 | $6.72 | $6.06 | $6.69 | $6.69 | 29,304 |
| 2022-11-29 | $6.26 | $6.34 | $6.14 | $6.20 | $6.20 | 23,501 |
| 2022-11-28 | $6.57 | $6.59 | $6.29 | $6.30 | $6.30 | 38,587 |
| 2022-11-25 | $6.56 | $6.63 | $6.50 | $6.54 | $6.54 | 7,079 |
| 2022-11-23 | $6.35 | $6.62 | $6.28 | $6.55 | $6.55 | 24,883 |
| 2022-11-22 | $6.07 | $6.40 | $6.06 | $6.36 | $6.36 | 22,257 |
| 2022-11-21 | $6.31 | $6.37 | $6.14 | $6.20 | $6.20 | 7,450 |
| 2022-11-18 | $6.74 | $6.74 | $6.30 | $6.42 | $6.42 | 7,965 |
| 2022-11-17 | $6.47 | $6.63 | $6.46 | $6.53 | $6.53 | 15,604 |
| 2022-11-16 | $7.04 | $7.04 | $6.84 | $6.88 | $6.88 | 10,445 |
| 2022-11-15 | $7.31 | $7.42 | $7.14 | $7.26 | $7.26 | 45,897 |
| 2022-11-14 | $6.97 | $7.08 | $6.70 | $6.86 | $6.86 | 38,334 |
| 2022-11-11 | $6.52 | $7.21 | $6.51 | $7.08 | $7.08 | 34,623 |
| 2022-11-10 | $6.13 | $6.68 | $6.13 | $6.62 | $6.62 | 46,192 |
| 2022-11-09 | $5.68 | $5.73 | $5.48 | $5.48 | $5.48 | 16,815 |
| 2022-11-08 | $5.74 | $5.95 | $5.61 | $5.78 | $5.78 | 34,992 |
| 2022-11-07 | $5.69 | $5.77 | $5.43 | $5.71 | $5.71 | 24,106 |
| 2022-11-04 | $6.34 | $6.34 | $5.40 | $5.60 | $5.60 | 46,817 |
| 2022-11-03 | $6.09 | $6.26 | $5.99 | $5.99 | $5.99 | 10,498 |
| 2022-11-02 | $6.68 | $6.79 | $6.08 | $6.22 | $6.22 | 41,222 |
| 2022-11-01 | $7.34 | $7.34 | $6.91 | $6.91 | $6.91 | 7,917 |
| 2022-10-31 | $6.88 | $7.15 | $6.88 | $7.05 | $7.05 | 16,701 |
| 2022-10-28 | $6.93 | $7.17 | $6.77 | $7.12 | $7.12 | 28,929 |
| 2022-10-27 | $6.82 | $7.24 | $6.82 | $6.99 | $6.99 | 17,000 |
| 2022-10-26 | $6.68 | $7.23 | $6.57 | $6.83 | $6.83 | 27,539 |
| 2022-10-25 | $6.76 | $7.10 | $6.76 | $7.05 | $7.05 | 19,553 |
| 2022-10-24 | $6.64 | $6.64 | $6.28 | $6.55 | $6.55 | 11,605 |
| 2022-10-21 | $6.17 | $6.49 | $6.15 | $6.47 | $6.47 | 8,037 |
| 2022-10-20 | $6.15 | $6.50 | $6.15 | $6.24 | $6.24 | 33,943 |
| 2022-10-19 | $6.35 | $6.39 | $6.08 | $6.15 | $6.15 | 44,234 |
| 2022-10-18 | $6.43 | $6.68 | $6.26 | $6.42 | $6.42 | 22,476 |
| 2022-10-17 | $6.04 | $6.23 | $6.04 | $6.16 | $6.16 | 20,214 |
| 2022-10-14 | $6.13 | $6.15 | $5.62 | $5.62 | $5.62 | 14,860 |
| 2022-10-13 | $5.58 | $6.06 | $5.35 | $5.98 | $5.98 | 106,706 |
| 2022-10-12 | $6.06 | $6.06 | $5.87 | $5.87 | $5.87 | 2,015 |
| 2022-10-11 | $6.02 | $6.03 | $5.71 | $5.88 | $5.88 | 26,429 |
| 2022-10-10 | $6.50 | $6.50 | $6.03 | $6.10 | $6.10 | 18,668 |
| 2022-10-07 | $6.95 | $7.00 | $6.59 | $6.68 | $6.68 | 22,027 |
| 2022-10-06 | $7.39 | $7.46 | $7.18 | $7.27 | $7.27 | 16,319 |
| 2022-10-05 | $7.09 | $7.35 | $6.85 | $7.22 | $7.22 | 14,338 |
| 2022-10-04 | $6.93 | $7.25 | $6.88 | $7.20 | $7.20 | 44,880 |
| 2022-10-03 | $6.39 | $6.65 | $6.38 | $6.53 | $6.53 | 22,463 |
| 2022-09-30 | $6.40 | $6.58 | $6.31 | $6.31 | $6.31 | 16,597 |
| 2022-09-29 | $6.35 | $6.50 | $6.25 | $6.43 | $6.43 | 20,667 |
| 2022-09-28 | $6.27 | $6.68 | $6.26 | $6.62 | $6.62 | 24,019 |
| 2022-09-27 | $6.31 | $6.33 | $6.12 | $6.28 | $6.28 | 16,733 |
| 2022-09-26 | $6.30 | $6.47 | $6.11 | $6.12 | $6.12 | 19,263 |
| 2022-09-23 | $6.42 | $6.42 | $6.11 | $6.23 | $6.23 | 28,111 |
| 2022-09-22 | $6.78 | $6.78 | $6.44 | $6.45 | $6.45 | 11,639 |
| 2022-09-21 | $6.95 | $7.27 | $6.81 | $6.87 | $6.87 | 55,549 |
| 2022-09-20 | $7.04 | $7.15 | $6.94 | $6.95 | $6.95 | 5,683 |
| 2022-09-19 | $7.00 | $7.23 | $6.98 | $7.21 | $7.21 | 17,829 |
| 2022-09-16 | $7.26 | $7.30 | $7.01 | $7.12 | $7.12 | 45,924 |
| 2022-09-15 | $7.88 | $8.00 | $7.53 | $7.53 | $7.53 | 16,338 |
| 2022-09-14 | $8.00 | $8.09 | $7.85 | $8.02 | $8.02 | 18,660 |
| 2022-09-13 | $7.97 | $8.12 | $7.69 | $7.90 | $7.90 | 52,348 |
| 2022-09-12 | $8.60 | $8.70 | $8.46 | $8.70 | $8.70 | 24,073 |
| 2022-09-09 | $8.02 | $8.47 | $8.02 | $8.40 | $8.40 | 51,096 |
| 2022-09-08 | $7.66 | $7.82 | $7.56 | $7.79 | $7.79 | 32,770 |
| 2022-09-07 | $7.31 | $7.65 | $7.21 | $7.56 | $7.56 | 13,121 |
| 2022-09-06 | $7.29 | $7.38 | $7.13 | $7.19 | $7.19 | 6,092 |
| 2022-09-02 | $7.64 | $7.70 | $7.16 | $7.27 | $7.27 | 14,528 |
| 2022-09-01 | $7.50 | $7.67 | $7.08 | $7.36 | $7.36 | 33,372 |
| 2022-08-31 | $8.01 | $8.25 | $7.80 | $7.80 | $7.80 | 8,076 |
| 2022-08-30 | $8.10 | $8.13 | $7.78 | $7.97 | $7.97 | 18,084 |
| 2022-08-29 | $7.90 | $8.25 | $7.90 | $7.93 | $7.93 | 12,349 |
| 2022-08-26 | $8.99 | $8.99 | $8.21 | $8.23 | $8.23 | 32,422 |
| 2022-08-25 | $8.81 | $8.90 | $8.58 | $8.88 | $8.88 | 32,389 |
| 2022-08-24 | $8.48 | $8.69 | $8.48 | $8.52 | $8.52 | 41,146 |
| 2022-08-23 | $8.60 | $8.61 | $8.30 | $8.30 | $8.30 | 16,076 |
| 2022-08-22 | $8.68 | $8.74 | $8.50 | $8.74 | $8.74 | 49,467 |
| 2022-08-19 | $9.25 | $9.25 | $8.95 | $9.08 | $9.08 | 41,995 |
| 2022-08-18 | $9.52 | $9.74 | $9.42 | $9.51 | $9.51 | 15,818 |
| 2022-08-17 | $9.62 | $9.69 | $9.39 | $9.48 | $9.48 | 29,211 |
| 2022-08-16 | $9.80 | $10.04 | $9.60 | $9.95 | $9.95 | 18,096 |
| 2022-08-15 | $10.04 | $10.25 | $9.90 | $10.14 | $10.14 | 18,735 |
| 2022-08-12 | $9.75 | $10.20 | $9.75 | $9.97 | $9.97 | 20,720 |
| 2022-08-11 | $10.55 | $10.55 | $9.53 | $9.61 | $9.61 | 87,697 |
| 2022-08-10 | $9.77 | $10.03 | $9.70 | $10.01 | $10.01 | 54,188 |
| 2022-08-09 | $9.52 | $9.52 | $9.00 | $9.10 | $9.10 | 19,998 |
| 2022-08-08 | $9.52 | $9.94 | $9.52 | $9.55 | $9.55 | 35,244 |
| 2022-08-05 | $9.02 | $9.41 | $8.92 | $9.36 | $9.36 | 23,509 |
| 2022-08-04 | $9.13 | $9.45 | $8.99 | $9.39 | $9.39 | 56,028 |
| 2022-08-03 | $8.92 | $9.37 | $8.92 | $9.36 | $9.36 | 52,123 |
| 2022-08-02 | $8.53 | $8.83 | $8.51 | $8.72 | $8.72 | 41,228 |
| 2022-08-01 | $8.21 | $8.77 | $8.19 | $8.56 | $8.56 | 16,465 |
| 2022-07-29 | $8.16 | $8.56 | $8.16 | $8.56 | $8.56 | 29,521 |
| 2022-07-28 | $8.13 | $8.39 | $7.81 | $8.35 | $8.35 | 30,445 |
| 2022-07-27 | $7.72 | $8.18 | $7.66 | $8.15 | $8.15 | 31,000 |
| 2022-07-26 | $7.99 | $7.99 | $7.39 | $7.43 | $7.43 | 19,876 |
| 2022-07-25 | $8.20 | $8.20 | $7.85 | $8.00 | $8.00 | 14,312 |
| 2022-07-22 | $8.71 | $8.93 | $8.12 | $8.23 | $8.23 | 43,985 |
| 2022-07-21 | $8.25 | $8.70 | $8.25 | $8.63 | $8.63 | 31,047 |
| 2022-07-20 | $8.08 | $8.51 | $8.04 | $8.41 | $8.41 | 50,960 |
| 2022-07-19 | $7.65 | $7.78 | $7.39 | $7.78 | $7.78 | 34,642 |
| 2022-07-18 | $7.65 | $7.80 | $7.33 | $7.38 | $7.38 | 57,017 |
| 2022-07-15 | $7.34 | $7.50 | $7.17 | $7.43 | $7.43 | 36,163 |
| 2022-07-14 | $7.12 | $7.14 | $6.81 | $7.06 | $7.06 | 30,558 |
| 2022-07-13 | $7.23 | $7.46 | $6.95 | $7.26 | $7.26 | 32,668 |
| 2022-07-12 | $8.02 | $8.03 | $7.30 | $7.38 | $7.38 | 50,507 |
| 2022-07-11 | $7.99 | $8.14 | $7.95 | $8.04 | $8.04 | 53,493 |
| 2022-07-08 | $8.45 | $8.68 | $8.34 | $8.50 | $8.50 | 18,012 |
| 2022-07-07 | $8.62 | $8.63 | $8.20 | $8.59 | $8.59 | 27,405 |
| 2022-07-06 | $8.50 | $8.57 | $8.05 | $8.11 | $8.11 | 25,709 |
| 2022-07-05 | $7.48 | $8.28 | $7.44 | $8.24 | $8.24 | 32,585 |
| 2022-07-01 | $7.61 | $7.72 | $7.56 | $7.68 | $7.68 | 4,876 |
| 2022-06-30 | $7.44 | $7.57 | $7.07 | $7.39 | $7.39 | 28,513 |
| 2022-06-29 | $7.57 | $7.86 | $7.55 | $7.73 | $7.73 | 24,479 |
| 2022-06-28 | $8.58 | $8.63 | $7.70 | $7.79 | $7.79 | 68,652 |
| 2022-06-27 | $8.80 | $8.80 | $8.33 | $8.54 | $8.54 | 32,337 |
| 2022-06-24 | $8.34 | $8.85 | $8.31 | $8.85 | $8.85 | 98,496 |
| 2022-06-23 | $7.47 | $8.11 | $7.47 | $8.10 | $8.10 | 29,707 |
| 2022-06-22 | $7.25 | $7.61 | $7.22 | $7.37 | $7.37 | 23,698 |
| 2022-06-21 | $7.40 | $7.54 | $7.22 | $7.26 | $7.26 | 34,529 |
| 2022-06-17 | $7.01 | $7.23 | $6.79 | $7.05 | $7.05 | 52,979 |
| 2022-06-16 | $6.98 | $6.98 | $6.63 | $6.67 | $6.67 | 39,675 |
| 2022-06-15 | $7.07 | $7.68 | $7.07 | $7.42 | $7.42 | 44,179 |
| 2022-06-14 | $7.01 | $7.22 | $6.97 | $7.06 | $7.06 | 37,449 |
| 2022-06-13 | $7.45 | $7.45 | $6.92 | $6.94 | $6.94 | 124,658 |
| 2022-06-10 | $8.20 | $8.21 | $7.85 | $7.98 | $7.98 | 30,348 |
| 2022-06-09 | $9.19 | $9.23 | $8.78 | $8.80 | $8.80 | 21,203 |
| 2022-06-08 | $9.44 | $9.50 | $9.21 | $9.31 | $9.31 | 20,358 |
| 2022-06-07 | $8.78 | $9.46 | $8.78 | $9.37 | $9.37 | 18,300 |
| 2022-06-06 | $9.46 | $9.46 | $8.93 | $9.13 | $9.13 | 65,338 |
| 2022-06-03 | $9.22 | $9.47 | $8.93 | $9.08 | $9.08 | 31,031 |
| 2022-06-02 | $8.56 | $9.68 | $8.56 | $9.53 | $9.53 | 37,235 |
| 2022-06-01 | $9.00 | $9.34 | $8.47 | $8.64 | $8.64 | 37,612 |
| 2022-05-31 | $8.94 | $8.94 | $8.54 | $8.58 | $8.58 | 29,756 |
| 2022-05-27 | $8.53 | $8.96 | $8.53 | $8.94 | $8.94 | 52,914 |
| 2022-05-26 | $7.93 | $8.38 | $7.93 | $8.32 | $8.32 | 35,402 |
| 2022-05-25 | $7.25 | $8.08 | $7.25 | $7.94 | $7.94 | 23,617 |
| 2022-05-24 | $7.62 | $7.62 | $7.25 | $7.44 | $7.44 | 30,460 |
| 2022-05-23 | $7.86 | $7.95 | $7.51 | $7.95 | $7.95 | 28,134 |
| 2022-05-20 | $8.08 | $8.16 | $7.28 | $7.77 | $7.77 | 62,147 |
| 2022-05-19 | $7.49 | $7.96 | $7.17 | $7.65 | $7.65 | 56,626 |
| 2022-05-18 | $7.63 | $7.85 | $7.13 | $7.23 | $7.23 | 35,275 |
| 2022-05-17 | $8.25 | $8.32 | $7.61 | $7.96 | $7.96 | 39,667 |
| 2022-05-16 | $8.37 | $8.48 | $7.45 | $7.79 | $7.79 | 54,014 |
| 2022-05-13 | $7.95 | $8.50 | $7.95 | $8.42 | $8.42 | 63,610 |
| 2022-05-12 | $6.95 | $7.68 | $6.73 | $7.50 | $7.50 | 56,688 |
| 2022-05-11 | $7.63 | $8.10 | $7.07 | $7.09 | $7.09 | 37,452 |
| 2022-05-10 | $8.34 | $8.61 | $7.36 | $7.86 | $7.86 | 26,994 |
| 2022-05-09 | $8.39 | $8.47 | $7.75 | $7.80 | $7.80 | 46,521 |
| 2022-05-06 | $9.56 | $9.56 | $8.45 | $8.71 | $8.71 | 33,855 |
| 2022-05-05 | $10.76 | $10.76 | $9.32 | $9.59 | $9.59 | 24,808 |
| 2022-05-04 | $10.42 | $10.99 | $9.56 | $10.99 | $10.99 | 10,758 |
| 2022-05-03 | $10.47 | $10.47 | $10.26 | $10.26 | $10.26 | 2,901 |
| 2022-05-02 | $10.03 | $10.54 | $9.78 | $10.54 | $10.54 | 9,222 |
| 2022-04-29 | $10.50 | $11.35 | $10.00 | $10.07 | $10.07 | 23,848 |
| 2022-04-28 | $10.63 | $11.08 | $10.12 | $10.92 | $10.92 | 14,401 |
| 2022-04-27 | $10.48 | $10.58 | $10.12 | $10.13 | $10.13 | 7,045 |
| 2022-04-26 | $10.63 | $10.63 | $10.20 | $10.20 | $10.20 | 13,002 |
| 2022-04-25 | $10.35 | $11.09 | $10.25 | $11.09 | $11.09 | 53,737 |
| 2022-04-22 | $11.25 | $11.34 | $10.58 | $10.59 | $10.59 | 48,291 |
| 2022-04-21 | $12.13 | $12.13 | $11.00 | $11.02 | $11.02 | 11,689 |
| 2022-04-20 | $12.50 | $12.50 | $11.62 | $11.83 | $11.83 | 113,656 |
| 2022-04-19 | $12.04 | $12.80 | $12.04 | $12.50 | $12.50 | 32,028 |
| 2022-04-18 | $12.14 | $12.14 | $11.53 | $11.73 | $11.73 | 19,045 |
| 2022-04-14 | $12.66 | $12.66 | $12.25 | $12.25 | $12.25 | 22,686 |
| 2022-04-13 | $12.40 | $13.16 | $12.32 | $13.06 | $13.06 | 17,842 |
| 2022-04-12 | $13.19 | $13.22 | $12.31 | $12.46 | $12.46 | 13,455 |
| 2022-04-11 | $12.50 | $12.67 | $12.03 | $12.46 | $12.46 | 20,693 |
| 2022-04-08 | $12.99 | $13.03 | $12.52 | $12.55 | $12.55 | 12,625 |
| 2022-04-07 | $13.14 | $13.28 | $12.65 | $13.01 | $13.01 | 11,387 |
| 2022-04-06 | $13.48 | $13.48 | $12.75 | $12.96 | $12.96 | 32,636 |
| 2022-04-05 | $14.95 | $14.95 | $13.87 | $14.15 | $14.15 | 14,511 |
| 2022-04-04 | $14.91 | $15.05 | $14.80 | $14.95 | $14.95 | 25,746 |
| 2022-04-01 | $14.21 | $14.61 | $13.97 | $14.26 | $14.26 | 21,479 |
| 2022-03-31 | $14.48 | $14.49 | $14.12 | $14.12 | $14.12 | 8,399 |
| 2022-03-30 | $14.56 | $14.92 | $14.35 | $14.48 | $14.48 | 20,359 |
| 2022-03-29 | $14.53 | $15.11 | $14.24 | $15.07 | $15.07 | 55,520 |
| 2022-03-28 | $13.68 | $14.17 | $13.51 | $14.09 | $14.09 | 15,937 |
| 2022-03-25 | $13.98 | $13.98 | $13.26 | $13.44 | $13.44 | 24,308 |
| 2022-03-24 | $13.95 | $14.00 | $13.30 | $13.98 | $13.98 | 23,697 |
| 2022-03-23 | $14.00 | $14.00 | $13.27 | $13.39 | $13.39 | 31,850 |
| 2022-03-22 | $13.75 | $14.57 | $13.67 | $14.26 | $14.26 | 60,462 |
| 2022-03-21 | $13.75 | $13.75 | $13.09 | $13.46 | $13.46 | 13,537 |
| 2022-03-18 | $12.86 | $13.75 | $12.79 | $13.73 | $13.73 | 35,987 |
| 2022-03-17 | $11.93 | $13.08 | $11.93 | $12.86 | $12.86 | 13,771 |
| 2022-03-16 | $11.50 | $12.22 | $11.17 | $12.22 | $12.22 | 38,337 |
| 2022-03-15 | $10.58 | $10.92 | $10.41 | $10.89 | $10.89 | 12,558 |
| 2022-03-14 | $11.20 | $11.24 | $10.39 | $10.45 | $10.45 | 37,505 |
| 2022-03-11 | $11.91 | $11.94 | $11.10 | $11.10 | $11.10 | 15,081 |
| 2022-03-10 | $12.20 | $12.20 | $11.75 | $11.96 | $11.96 | 20,631 |
| 2022-03-09 | $11.95 | $12.41 | $11.57 | $12.22 | $12.22 | 27,989 |
| 2022-03-08 | $11.06 | $11.63 | $10.86 | $11.24 | $11.24 | 24,103 |
| 2022-03-07 | $12.72 | $12.72 | $11.33 | $11.33 | $11.33 | 22,649 |
| 2022-03-04 | $13.12 | $13.22 | $12.30 | $12.48 | $12.48 | 36,209 |
| 2022-03-03 | $14.45 | $14.45 | $13.15 | $13.37 | $13.37 | 19,583 |
| 2022-03-02 | $14.28 | $14.67 | $13.73 | $14.45 | $14.45 | 15,658 |
| 2022-03-01 | $14.26 | $15.00 | $14.14 | $14.20 | $14.20 | 54,825 |
| 2022-02-28 | $13.87 | $14.53 | $13.85 | $14.32 | $14.32 | 17,936 |
| 2022-02-25 | $13.60 | $13.74 | $12.92 | $13.74 | $13.74 | 37,017 |
| 2022-02-24 | $11.24 | $13.90 | $11.14 | $13.90 | $13.90 | 91,913 |
| 2022-02-23 | $13.40 | $13.40 | $12.19 | $12.24 | $12.24 | 26,054 |
| 2022-02-22 | $13.19 | $13.72 | $13.00 | $13.27 | $13.27 | 33,312 |
| 2022-02-18 | $14.07 | $14.07 | $13.22 | $13.32 | $13.32 | 21,694 |
| 2022-02-17 | $15.23 | $15.23 | $14.01 | $14.05 | $14.05 | 49,802 |
| 2022-02-16 | $15.29 | $15.67 | $15.19 | $15.62 | $15.62 | 38,391 |
| 2022-02-15 | $16.07 | $16.17 | $15.58 | $16.07 | $16.07 | 10,538 |
| 2022-02-14 | $15.10 | $15.99 | $15.10 | $15.40 | $15.40 | 21,758 |
| 2022-02-11 | $17.07 | $17.21 | $15.19 | $15.20 | $15.20 | 55,091 |
| 2022-02-10 | $16.50 | $17.50 | $16.36 | $16.77 | $16.77 | 53,617 |
| 2022-02-09 | $16.94 | $17.15 | $16.47 | $17.15 | $17.15 | 23,399 |
| 2022-02-08 | $15.53 | $16.13 | $15.32 | $16.09 | $16.09 | 8,503 |
| 2022-02-07 | $16.00 | $16.69 | $15.51 | $15.80 | $15.80 | 31,641 |
| 2022-02-04 | $14.90 | $16.38 | $14.85 | $15.84 | $15.84 | 35,379 |
| 2022-02-03 | $15.35 | $15.58 | $14.65 | $14.65 | $14.65 | 64,833 |
| 2022-02-02 | $17.00 | $17.00 | $15.61 | $15.61 | $15.61 | 42,457 |
| 2022-02-01 | $16.63 | $16.99 | $16.01 | $16.76 | $16.76 | 38,227 |
| 2022-01-31 | $14.79 | $16.61 | $14.79 | $16.54 | $16.54 | 45,454 |
| 2022-01-28 | $14.21 | $15.09 | $13.47 | $15.01 | $15.01 | 30,310 |
| 2022-01-27 | $14.26 | $14.85 | $13.71 | $13.71 | $13.71 | 15,569 |
| 2022-01-26 | $15.41 | $15.50 | $13.81 | $13.94 | $13.94 | 30,700 |
| 2022-01-25 | $15.10 | $15.72 | $14.15 | $14.42 | $14.42 | 28,715 |
| 2022-01-24 | $14.15 | $15.67 | $13.51 | $15.64 | $15.64 | 47,682 |
| 2022-01-21 | $15.50 | $15.83 | $14.87 | $14.88 | $14.88 | 27,120 |
| 2022-01-20 | $16.15 | $17.06 | $15.80 | $15.91 | $15.91 | 25,050 |
| 2022-01-19 | $16.01 | $16.90 | $16.00 | $16.00 | $16.00 | 35,179 |
| 2022-01-18 | $16.05 | $16.79 | $15.85 | $16.05 | $16.05 | 17,210 |
| 2022-01-14 | $16.84 | $17.10 | $16.04 | $16.75 | $16.75 | 22,114 |
| 2022-01-13 | $17.19 | $17.73 | $16.66 | $16.75 | $16.75 | 26,815 |
| 2022-01-12 | $19.21 | $19.21 | $18.22 | $18.46 | $18.46 | 28,862 |
| 2022-01-11 | $17.95 | $18.78 | $17.91 | $18.76 | $18.76 | 42,791 |
| 2022-01-10 | $17.33 | $18.42 | $16.40 | $18.06 | $18.06 | 64,187 |
| 2022-01-07 | $18.00 | $18.21 | $17.31 | $17.66 | $17.66 | 13,456 |
| 2022-01-06 | $17.73 | $18.39 | $17.24 | $17.85 | $17.85 | 16,811 |
| 2022-01-05 | $19.56 | $19.63 | $17.82 | $17.95 | $17.95 | 33,213 |
| 2022-01-04 | $20.40 | $20.40 | $18.85 | $19.79 | $19.79 | 50,706 |
| 2022-01-03 | $21.35 | $21.35 | $20.46 | $20.90 | $20.90 | 42,354 |
| 2021-12-31 | $21.83 | $21.83 | $21.31 | $21.32 | $21.32 | 6,282 |
| 2021-12-30 | $22.08 | $22.34 | $21.82 | $21.82 | $21.82 | 17,777 |
| 2021-12-29 | $21.68 | $21.70 | $21.00 | $21.60 | $21.60 | 9,028 |
| 2021-12-28 | $22.04 | $22.27 | $21.64 | $21.67 | $21.67 | 16,692 |
| 2021-12-27 | $22.20 | $22.35 | $22.09 | $22.31 | $22.31 | 17,429 |
| 2021-12-23 | $21.88 | $22.20 | $21.55 | $22.02 | $22.02 | 30,621 |
| 2021-12-22 | $21.77 | $22.09 | $21.47 | $21.85 | $21.85 | 46,229 |
| 2021-12-21 | $21.08 | $21.80 | $20.50 | $21.75 | $21.75 | 18,127 |
| 2021-12-20 | $20.88 | $20.88 | $20.42 | $20.54 | $20.54 | 6,921 |
| 2021-12-17 | $20.18 | $21.19 | $19.83 | $21.19 | $21.19 | 10,469 |
| 2021-12-16 | $22.18 | $22.18 | $20.22 | $20.74 | $20.74 | 75,962 |
| 2021-12-15 | $21.22 | $22.16 | $20.96 | $22.15 | $22.15 | 8,639 |
| 2021-12-14 | $21.13 | $21.78 | $20.24 | $21.00 | $21.00 | 41,609 |
| 2021-12-13 | $22.38 | $22.58 | $21.84 | $22.01 | $22.01 | 7,830 |
| 2021-12-10 | $22.93 | $23.50 | $21.90 | $22.00 | $22.00 | 20,001 |
| 2021-12-09 | $23.37 | $23.56 | $21.84 | $21.84 | $21.84 | 30,269 |
| 2021-12-08 | $23.94 | $24.24 | $23.07 | $24.14 | $23.06 | 48,152 |
| 2021-12-07 | $23.02 | $24.00 | $22.80 | $23.55 | $22.50 | 46,790 |
| 2021-12-06 | $21.61 | $21.84 | $20.90 | $21.81 | $20.84 | 43,607 |
| 2021-12-03 | $23.34 | $23.34 | $20.38 | $21.31 | $20.36 | 63,009 |
| 2021-12-02 | $23.32 | $24.08 | $23.25 | $23.90 | $22.84 | 57,284 |
| 2021-12-01 | $26.95 | $26.95 | $23.41 | $23.46 | $22.41 | 27,114 |
| 2021-11-30 | $27.74 | $27.74 | $25.95 | $26.08 | $24.92 | 9,341 |
| 2021-11-29 | $27.11 | $27.87 | $26.86 | $27.61 | $26.38 | 14,033 |
| 2021-11-26 | $27.35 | $27.74 | $26.70 | $26.70 | $25.51 | 15,989 |
| 2021-11-24 | $26.25 | $27.06 | $25.55 | $26.81 | $25.62 | 16,402 |
| 2021-11-23 | $27.87 | $27.87 | $26.03 | $26.79 | $25.60 | 15,025 |
| 2021-11-22 | $30.35 | $30.35 | $28.02 | $28.29 | $27.03 | 9,468 |
| 2021-11-19 | $31.05 | $31.42 | $30.34 | $30.34 | $28.99 | 7,998 |
| 2021-11-18 | $30.94 | $31.51 | $30.89 | $30.93 | $29.55 | 2,654 |
| 2021-11-17 | $32.25 | $32.25 | $31.75 | $31.75 | $30.34 | 5,172 |
| 2021-11-16 | $31.82 | $32.39 | $31.82 | $32.39 | $30.94 | 516 |
| 2021-11-15 | $32.25 | $32.26 | $31.48 | $31.48 | $30.07 | 6,156 |
| 2021-11-12 | $31.77 | $32.17 | $31.75 | $32.17 | $30.73 | 5,106 |
| 2021-11-11 | $31.82 | $31.82 | $31.40 | $31.43 | $30.02 | 1,718 |
| 2021-11-10 | $32.87 | $33.10 | $31.12 | $31.43 | $30.03 | 5,036 |
| 2021-11-09 | $33.00 | $33.27 | $32.75 | $33.20 | $31.72 | 10,485 |
| 2021-11-08 | $32.25 | $32.93 | $32.25 | $32.82 | $31.36 | 6,225 |
| 2021-11-05 | $33.32 | $33.32 | $31.43 | $32.22 | $30.79 | 14,770 |
| 2021-11-04 | $32.57 | $33.01 | $32.50 | $32.79 | $31.32 | 5,172 |
| 2021-11-03 | $31.72 | $32.32 | $31.48 | $32.31 | $30.87 | 3,332 |
| 2021-11-02 | $32.14 | $32.14 | $31.70 | $32.03 | $30.60 | 2,866 |
| 2021-11-01 | $32.10 | $32.10 | $31.53 | $31.97 | $30.55 | 1,957 |
| 2021-10-29 | $31.53 | $32.10 | $31.53 | $32.10 | $30.67 | 1,126 |
| 2021-10-28 | $31.86 | $31.86 | $31.38 | $31.45 | $30.05 | 2,980 |
| 2021-10-27 | $32.44 | $32.44 | $31.44 | $31.44 | $30.04 | 2,350 |
| 2021-10-26 | $33.00 | $33.23 | $32.40 | $32.40 | $30.95 | 3,592 |
| 2021-10-25 | $32.10 | $32.68 | $32.10 | $32.43 | $30.98 | 2,658 |
| 2021-10-22 | $32.64 | $32.75 | $31.93 | $32.19 | $30.76 | 2,010 |
| 2021-10-21 | $31.75 | $32.44 | $31.75 | $32.24 | $30.80 | 2,826 |
| 2021-10-20 | $31.76 | $31.76 | $31.59 | $31.64 | $30.23 | 1,223 |
| 2021-10-19 | $31.37 | $32.23 | $31.37 | $31.85 | $30.43 | 7,711 |
| 2021-10-18 | $29.97 | $31.30 | $29.97 | $31.30 | $29.91 | 6,382 |
| 2021-10-15 | $30.60 | $30.80 | $30.37 | $30.61 | $29.25 | 3,057 |
| 2021-10-14 | $30.52 | $30.90 | $30.16 | $30.53 | $29.17 | 9,024 |
| 2021-10-13 | $28.40 | $29.77 | $28.40 | $29.64 | $28.31 | 9,691 |
| 2021-10-12 | $27.86 | $28.00 | $27.84 | $27.84 | $26.60 | 1,084 |
| 2021-10-11 | $27.62 | $27.62 | $27.12 | $27.12 | $25.91 | 5,485 |
| 2021-10-08 | $27.93 | $28.21 | $27.38 | $27.38 | $26.16 | 4,916 |
| 2021-10-07 | $28.15 | $28.56 | $27.93 | $27.93 | $26.69 | 5,728 |
| 2021-10-06 | $26.79 | $27.31 | $26.79 | $27.31 | $26.09 | 4,447 |
| 2021-10-05 | $26.80 | $27.06 | $26.80 | $26.95 | $25.75 | 3,727 |
| 2021-10-04 | $27.16 | $27.16 | $25.70 | $26.22 | $25.05 | 7,043 |
| 2021-10-01 | $27.72 | $28.09 | $26.90 | $28.09 | $26.84 | 6,757 |
| 2021-09-30 | $27.16 | $27.51 | $27.16 | $27.24 | $26.03 | 2,449 |
| 2021-09-29 | $27.40 | $27.42 | $26.95 | $27.00 | $25.80 | 3,916 |
| 2021-09-28 | $28.17 | $28.17 | $27.22 | $27.34 | $26.12 | 9,551 |
| 2021-09-27 | $29.44 | $29.61 | $29.27 | $29.47 | $28.16 | 5,032 |
| 2021-09-24 | $30.24 | $30.58 | $29.77 | $30.40 | $29.04 | 3,153 |
| 2021-09-23 | $30.13 | $30.48 | $30.13 | $30.48 | $29.12 | 1,656 |
| 2021-09-22 | $29.56 | $29.83 | $29.56 | $29.73 | $28.40 | 1,388 |
| 2021-09-21 | $29.15 | $29.63 | $29.00 | $29.41 | $28.10 | 3,798 |
| 2021-09-20 | $28.62 | $29.58 | $28.45 | $29.05 | $27.76 | 10,578 |
| 2021-09-17 | $30.06 | $30.21 | $29.85 | $30.21 | $28.87 | 9,496 |
| 2021-09-16 | $29.48 | $30.32 | $29.48 | $30.32 | $28.96 | 2,716 |
| 2021-09-15 | $29.09 | $29.73 | $29.09 | $29.67 | $28.35 | 1,355 |
| 2021-09-14 | $29.29 | $29.29 | $29.08 | $29.15 | $27.85 | 2,814 |
| 2021-09-13 | $29.50 | $29.50 | $28.06 | $29.16 | $27.86 | 16,593 |
| 2021-09-10 | $30.80 | $30.80 | $29.81 | $29.83 | $28.50 | 11,540 |
| 2021-09-09 | $30.77 | $31.00 | $30.58 | $30.58 | $29.22 | 8,059 |
| 2021-09-08 | $31.12 | $31.12 | $30.64 | $30.64 | $29.27 | 5,611 |
| 2021-09-07 | $32.80 | $32.80 | $31.25 | $31.41 | $30.01 | 8,706 |
| 2021-09-03 | $32.21 | $32.47 | $32.11 | $32.33 | $30.89 | 10,239 |
| 2021-09-02 | $31.51 | $31.51 | $31.19 | $31.33 | $29.93 | 2,461 |
| 2021-09-01 | $31.20 | $31.97 | $31.20 | $31.42 | $30.02 | 3,213 |
| 2021-08-31 | $32.50 | $32.50 | $30.69 | $31.20 | $29.81 | 22,908 |
| 2021-08-30 | $31.98 | $33.65 | $31.64 | $32.19 | $30.76 | 17,056 |
| 2021-08-27 | $30.76 | $32.03 | $30.56 | $31.60 | $30.19 | 24,123 |
| 2021-08-26 | $30.49 | $30.71 | $30.14 | $30.14 | $28.80 | 6,582 |
| 2021-08-25 | $30.36 | $30.49 | $30.12 | $30.26 | $28.91 | 2,729 |
| 2021-08-24 | $29.99 | $30.38 | $29.88 | $30.11 | $28.77 | 4,407 |
| 2021-08-23 | $29.11 | $29.57 | $28.97 | $29.50 | $28.19 | 8,041 |
| 2021-08-20 | $28.19 | $28.81 | $28.15 | $28.69 | $27.41 | 6,468 |
| 2021-08-19 | $27.83 | $28.17 | $27.03 | $27.90 | $26.66 | 9,985 |
| 2021-08-18 | $28.10 | $28.20 | $27.92 | $27.92 | $26.68 | 1,110 |
| 2021-08-17 | $27.51 | $28.27 | $27.51 | $28.03 | $26.79 | 7,854 |
| 2021-08-16 | $28.89 | $28.89 | $27.91 | $28.39 | $27.12 | 5,563 |
| 2021-08-13 | $29.29 | $29.47 | $29.05 | $29.11 | $27.81 | 13,114 |
| 2021-08-12 | $28.77 | $29.13 | $28.77 | $29.13 | $27.83 | 5,475 |
| 2021-08-11 | $28.84 | $28.88 | $27.52 | $28.21 | $26.95 | 32,478 |
| 2021-08-10 | $30.00 | $30.00 | $28.51 | $28.51 | $27.24 | 5,743 |
| 2021-08-09 | $30.36 | $30.36 | $29.77 | $30.05 | $28.71 | 9,087 |
| 2021-08-06 | $29.88 | $29.97 | $29.35 | $29.86 | $28.53 | 5,259 |
| 2021-08-05 | $29.98 | $30.39 | $29.73 | $30.17 | $28.82 | 11,986 |
| 2021-08-04 | $29.23 | $29.98 | $29.11 | $29.98 | $28.64 | 24,158 |
| 2021-08-03 | $29.02 | $29.18 | $28.47 | $28.86 | $27.57 | 10,000 |
| 2021-08-02 | $27.28 | $29.02 | $27.28 | $28.53 | $27.26 | 13,832 |
| 2021-07-30 | $28.73 | $29.22 | $28.72 | $28.72 | $27.44 | 1,976 |
| 2021-07-29 | $29.21 | $29.43 | $28.86 | $28.87 | $27.58 | 11,933 |
| 2021-07-28 | $28.59 | $28.84 | $28.42 | $28.75 | $27.47 | 2,769 |
| 2021-07-27 | $28.41 | $28.99 | $27.30 | $27.95 | $26.70 | 16,227 |
| 2021-07-26 | $29.00 | $29.60 | $28.52 | $28.73 | $27.44 | 20,013 |
| 2021-07-23 | $28.72 | $28.95 | $28.55 | $28.78 | $27.50 | 9,920 |
| 2021-07-22 | $28.17 | $28.76 | $28.17 | $28.55 | $27.28 | 4,262 |
| 2021-07-21 | $27.72 | $27.96 | $27.18 | $27.95 | $26.71 | 5,874 |
| 2021-07-20 | $26.55 | $28.10 | $26.55 | $27.72 | $26.49 | 18,518 |
| 2021-07-19 | $25.43 | $26.50 | $24.16 | $26.41 | $25.23 | 21,537 |
| 2021-07-16 | $27.14 | $27.14 | $26.46 | $26.57 | $25.39 | 5,711 |
| 2021-07-15 | $26.77 | $27.06 | $26.08 | $26.32 | $25.15 | 17,294 |
| 2021-07-14 | $27.77 | $28.21 | $26.37 | $27.13 | $25.92 | 15,196 |
| 2021-07-13 | $28.62 | $28.63 | $27.75 | $27.88 | $26.64 | 11,127 |
| 2021-07-12 | $28.90 | $29.13 | $27.84 | $28.02 | $26.77 | 11,899 |
| 2021-07-09 | $27.99 | $28.64 | $27.88 | $28.64 | $27.36 | 4,980 |
| 2021-07-08 | $28.03 | $28.40 | $26.31 | $28.17 | $26.91 | 28,242 |
| 2021-07-07 | $29.00 | $29.21 | $28.15 | $28.81 | $27.52 | 16,866 |
| 2021-07-06 | $28.20 | $28.74 | $28.03 | $28.58 | $27.31 | 31,795 |
| 2021-07-02 | $27.80 | $27.85 | $27.32 | $27.73 | $26.49 | 15,072 |
| 2021-07-01 | $27.00 | $27.24 | $26.45 | $27.10 | $25.89 | 17,021 |
| 2021-06-30 | $28.24 | $28.24 | $26.56 | $27.08 | $25.87 | 25,049 |
| 2021-06-29 | $27.93 | $28.17 | $27.69 | $28.00 | $26.75 | 9,246 |
| 2021-06-28 | $28.00 | $28.00 | $27.53 | $27.78 | $26.54 | 23,004 |
| 2021-06-25 | $27.13 | $27.35 | $26.58 | $27.08 | $25.87 | 16,573 |
| 2021-06-24 | $27.22 | $27.67 | $26.76 | $26.91 | $25.71 | 15,982 |
| 2021-06-23 | $27.02 | $27.40 | $26.70 | $26.83 | $25.63 | 30,674 |
| 2021-06-22 | $26.37 | $26.99 | $26.16 | $26.77 | $25.58 | 35,752 |
| 2021-06-21 | $25.52 | $26.23 | $24.91 | $25.80 | $24.65 | 19,238 |
| 2021-06-18 | $25.19 | $26.26 | $25.19 | $25.91 | $24.76 | 38,056 |
| 2021-06-17 | $24.92 | $25.51 | $24.84 | $25.13 | $24.01 | 31,210 |
| 2021-06-16 | $23.87 | $24.59 | $23.56 | $24.13 | $23.05 | 4,978 |
| 2021-06-15 | $24.94 | $25.06 | $24.00 | $24.28 | $23.20 | 32,719 |
| 2021-06-14 | $24.70 | $25.24 | $24.67 | $25.07 | $23.96 | 37,385 |
| 2021-06-11 | $24.02 | $24.97 | $23.78 | $24.48 | $23.39 | 16,168 |
| 2021-06-10 | $22.75 | $23.99 | $22.75 | $23.63 | $22.58 | 18,556 |
| 2021-06-09 | $23.06 | $23.13 | $22.72 | $22.72 | $21.70 | 6,373 |
| 2021-06-08 | $23.00 | $23.24 | $22.60 | $22.97 | $21.94 | 18,205 |
| 2021-06-07 | $22.48 | $22.84 | $22.16 | $22.84 | $21.82 | 3,609 |
| 2021-06-04 | $21.42 | $22.22 | $21.42 | $22.13 | $21.15 | 5,200 |
| 2021-06-03 | $21.50 | $21.67 | $21.29 | $21.35 | $20.40 | 6,750 |
| 2021-06-02 | $22.22 | $22.43 | $22.02 | $22.25 | $21.25 | 15,489 |
| 2021-06-01 | $22.50 | $22.69 | $21.96 | $22.20 | $21.21 | 19,841 |
| 2021-05-28 | $22.39 | $22.99 | $22.36 | $22.45 | $21.45 | 12,819 |
| 2021-05-27 | $21.45 | $22.33 | $21.35 | $21.92 | $20.94 | 11,082 |
| 2021-05-26 | $22.30 | $22.38 | $22.21 | $22.25 | $21.25 | 7,475 |
| 2021-05-25 | $21.77 | $21.86 | $21.53 | $21.56 | $20.59 | 16,068 |
| 2021-05-24 | $21.27 | $21.83 | $21.27 | $21.68 | $20.71 | 11,823 |
| 2021-05-21 | $21.54 | $21.54 | $21.01 | $21.10 | $20.16 | 15,504 |
| 2021-05-20 | $21.16 | $21.41 | $21.03 | $21.25 | $20.30 | 16,244 |
| 2021-05-19 | $19.21 | $19.99 | $19.19 | $19.99 | $19.10 | 2,918 |
| 2021-05-18 | $19.92 | $20.38 | $19.92 | $20.13 | $19.23 | 5,698 |
| 2021-05-17 | $20.05 | $20.05 | $19.27 | $19.73 | $18.86 | 13,730 |
| 2021-05-14 | $19.51 | $20.13 | $19.36 | $20.08 | $19.19 | 9,565 |
| 2021-05-13 | $19.51 | $20.07 | $18.53 | $18.85 | $18.01 | 19,782 |
| 2021-05-12 | $20.13 | $20.13 | $19.07 | $19.26 | $18.40 | 14,796 |
| 2021-05-11 | $18.70 | $20.79 | $18.58 | $20.63 | $19.71 | 57,821 |
| 2021-05-10 | $20.38 | $20.38 | $20.00 | $20.07 | $19.18 | 14,713 |
| 2021-05-07 | $21.25 | $21.56 | $20.67 | $20.92 | $19.99 | 20,691 |
| 2021-05-06 | $21.10 | $21.10 | $20.00 | $20.40 | $19.49 | 27,233 |
| 2021-05-05 | $21.79 | $22.12 | $21.16 | $21.21 | $20.26 | 13,800 |
| 2021-05-04 | $22.48 | $22.48 | $20.90 | $21.54 | $20.58 | 24,025 |
| 2021-05-03 | $24.18 | $24.18 | $22.99 | $23.04 | $22.01 | 10,441 |
| 2021-04-30 | $24.05 | $24.62 | $23.80 | $23.90 | $22.83 | 5,462 |
| 2021-04-29 | $25.63 | $25.63 | $23.90 | $24.40 | $23.31 | 29,955 |
| 2021-04-28 | $25.93 | $25.93 | $25.06 | $25.53 | $24.39 | 3,787 |
| 2021-04-27 | $25.99 | $25.99 | $25.40 | $25.46 | $24.33 | 6,556 |
| 2021-04-26 | $25.46 | $25.70 | $24.82 | $25.64 | $24.50 | 30,290 |
| 2021-04-23 | $24.61 | $24.83 | $24.48 | $24.72 | $23.62 | 15,585 |
| 2021-04-22 | $24.00 | $24.95 | $23.90 | $24.02 | $22.95 | 15,454 |
| 2021-04-21 | $23.10 | $23.76 | $23.10 | $23.76 | $22.70 | 3,298 |
| 2021-04-20 | $24.10 | $24.35 | $23.24 | $23.33 | $22.29 | 6,310 |
| 2021-04-19 | $24.64 | $24.98 | $23.89 | $23.94 | $22.87 | 12,396 |
| 2021-04-16 | $24.95 | $24.98 | $24.60 | $24.81 | $23.70 | 13,192 |
| 2021-04-15 | $24.77 | $25.25 | $24.72 | $25.14 | $24.02 | 20,732 |
| 2021-04-14 | $25.12 | $25.47 | $24.01 | $24.01 | $22.94 | 36,414 |
| 2021-04-13 | $24.02 | $24.87 | $23.26 | $24.83 | $23.72 | 30,459 |
| 2021-04-12 | $23.24 | $23.62 | $23.02 | $23.44 | $22.39 | 12,101 |
| 2021-04-09 | $23.25 | $23.42 | $22.60 | $23.26 | $22.22 | 18,019 |
| 2021-04-08 | $22.76 | $23.61 | $22.76 | $23.25 | $22.21 | 24,379 |
| 2021-04-07 | $22.75 | $22.75 | $22.05 | $22.05 | $21.07 | 5,404 |
| 2021-04-06 | $21.99 | $22.94 | $21.99 | $22.64 | $21.63 | 6,300 |
| 2021-04-05 | $22.66 | $22.66 | $21.93 | $22.24 | $21.25 | 11,013 |
| 2021-04-01 | $21.75 | $22.49 | $21.75 | $22.09 | $21.10 | 25,073 |
| 2021-03-31 | $19.92 | $21.29 | $19.92 | $21.16 | $20.22 | 15,002 |
| 2021-03-30 | $19.57 | $19.85 | $19.10 | $19.80 | $18.92 | 14,909 |
| 2021-03-29 | $20.35 | $20.60 | $19.62 | $19.93 | $19.04 | 5,797 |
| 2021-03-26 | $20.11 | $20.48 | $19.69 | $20.48 | $19.57 | 4,056 |
| 2021-03-25 | $19.79 | $20.03 | $19.32 | $20.03 | $19.14 | 23,514 |
| 2021-03-24 | $21.96 | $21.96 | $20.20 | $20.32 | $19.41 | 28,497 |
| 2021-03-23 | $22.09 | $22.35 | $21.74 | $21.76 | $20.79 | 16,688 |
| 2021-03-22 | $21.55 | $22.24 | $21.55 | $22.04 | $21.06 | 8,391 |
| 2021-03-19 | $20.91 | $21.54 | $20.80 | $21.28 | $20.33 | 10,906 |
| 2021-03-18 | $22.08 | $22.09 | $20.83 | $20.90 | $19.97 | 23,562 |
| 2021-03-17 | $22.15 | $23.12 | $21.66 | $22.72 | $21.71 | 20,974 |
| 2021-03-16 | $23.55 | $23.68 | $22.28 | $22.70 | $21.69 | 40,480 |
| 2021-03-15 | $22.44 | $23.00 | $22.32 | $23.00 | $21.97 | 17,838 |
| 2021-03-12 | $22.62 | $22.89 | $22.08 | $22.89 | $21.87 | 47,437 |
| 2021-03-11 | $22.33 | $23.64 | $22.33 | $23.52 | $22.47 | 47,269 |
| 2021-03-10 | $23.28 | $23.28 | $21.81 | $21.93 | $20.95 | 38,176 |
| 2021-03-09 | $20.80 | $22.55 | $20.80 | $22.27 | $21.27 | 29,292 |
| 2021-03-08 | $21.52 | $21.79 | $19.96 | $20.01 | $19.12 | 44,180 |
| 2021-03-05 | $21.42 | $21.57 | $19.38 | $21.52 | $20.56 | 29,688 |
| 2021-03-04 | $22.34 | $22.62 | $20.68 | $21.25 | $20.30 | 30,883 |
| 2021-03-03 | $25.10 | $25.10 | $22.62 | $22.74 | $21.73 | 34,672 |
| 2021-03-02 | $26.50 | $26.75 | $25.54 | $25.62 | $24.48 | 54,543 |
| 2021-03-01 | $25.94 | $26.88 | $25.89 | $26.83 | $25.63 | 27,477 |
| 2021-02-26 | $25.25 | $25.60 | $24.03 | $25.09 | $23.97 | 36,626 |
| 2021-02-25 | $27.20 | $27.20 | $24.58 | $24.86 | $23.75 | 29,468 |
| 2021-02-24 | $25.99 | $27.31 | $25.90 | $27.31 | $26.09 | 22,982 |
| 2021-02-23 | $25.92 | $26.83 | $24.44 | $26.83 | $25.63 | 38,319 |
| 2021-02-22 | $29.34 | $29.34 | $27.47 | $27.54 | $26.31 | 37,634 |
| 2021-02-19 | $30.29 | $30.50 | $29.85 | $29.93 | $28.59 | 14,154 |
| 2021-02-18 | $28.37 | $30.02 | $28.37 | $29.90 | $28.56 | 18,209 |
| 2021-02-17 | $29.53 | $29.53 | $28.16 | $29.22 | $27.92 | 25,889 |
| 2021-02-16 | $31.10 | $31.15 | $29.52 | $29.91 | $28.58 | 39,103 |
| 2021-02-12 | $30.11 | $30.81 | $29.78 | $30.81 | $29.44 | 20,310 |
| 2021-02-11 | $30.46 | $30.47 | $29.65 | $30.15 | $28.81 | 36,616 |
| 2021-02-10 | $30.74 | $30.80 | $29.71 | $30.33 | $28.98 | 31,539 |
| 2021-02-09 | $29.63 | $30.14 | $29.52 | $30.10 | $28.76 | 20,132 |
| 2021-02-08 | $29.50 | $30.18 | $29.12 | $29.29 | $27.98 | 37,941 |
| 2021-02-05 | $28.24 | $29.17 | $28.24 | $28.98 | $27.68 | 35,578 |
| 2021-02-04 | $27.09 | $27.81 | $26.92 | $27.79 | $26.55 | 42,755 |
| 2021-02-03 | $27.36 | $27.42 | $26.57 | $26.72 | $25.53 | 12,783 |
| 2021-02-02 | $25.66 | $27.27 | $25.66 | $27.26 | $26.04 | 73,823 |
| 2021-02-01 | $24.58 | $25.48 | $24.39 | $25.48 | $24.34 | 17,887 |
| 2021-01-29 | $24.51 | $24.51 | $23.75 | $24.12 | $23.05 | 19,275 |
| 2021-01-28 | $23.76 | $25.18 | $23.76 | $24.62 | $23.52 | 35,926 |
| 2021-01-27 | $24.42 | $24.52 | $23.24 | $23.55 | $22.50 | 32,391 |
| 2021-01-26 | $25.66 | $25.68 | $25.04 | $25.04 | $23.93 | 15,139 |
| 2021-01-25 | $26.74 | $27.20 | $25.15 | $25.74 | $24.59 | 35,372 |
| 2021-01-22 | $25.60 | $26.24 | $25.60 | $26.20 | $25.03 | 6,746 |
| 2021-01-21 | $25.74 | $26.27 | $25.74 | $26.07 | $24.91 | 9,686 |
| 2021-01-20 | $25.85 | $26.43 | $25.85 | $26.35 | $25.17 | 9,384 |
| 2021-01-19 | $25.51 | $25.61 | $25.12 | $25.54 | $24.40 | 17,180 |
| 2021-01-15 | $25.62 | $25.86 | $25.06 | $25.06 | $23.94 | 26,455 |
| 2021-01-14 | $25.97 | $27.00 | $25.48 | $25.63 | $24.49 | 86,022 |
| 2021-01-13 | $25.81 | $26.22 | $25.81 | $26.18 | $25.01 | 10,069 |
| 2021-01-12 | $25.58 | $26.62 | $25.36 | $26.03 | $24.87 | 38,305 |
| 2021-01-11 | $26.64 | $26.64 | $25.08 | $25.67 | $24.53 | 44,763 |
| 2021-01-08 | $25.58 | $26.21 | $25.58 | $26.20 | $25.03 | 8,953 |