Youdao Inc (DAO) Exchange: NYSE
Data as of June 30, 2025
$8.60 ($-0.02) -0.23%
Youdao Inc - Daily Information
Click for more stock information on Youdao Inc.| Daily Information | Data |
|---|---|
| Date | June 30, 2025 |
| Open | $8.60 |
| Previous Close | $8.60 |
| High | $8.60 |
| Low | $8.45 |
| Adjusted Open | $8.60 |
| Previous Adjusted Close | $8.60 |
| Adjusted High | $8.60 |
| Adjusted Low | $8.45 |
About Youdao Inc (DAO)
Youdao Inc (DAO) is a Chinese language technology company primarily known for its language translation services and education products. Founded in Beijing in 2006 by chairman and CEO Kelly Zhang, Youdao has evolved from a two-person start-up to a leading Internet-based language technology company with over 5,000 employees spread across offices in Beijing, Shanghai, Guangzhou and Hangzhou. Youdaoâs main products and services include Youdao Dictionary Plus, Youdao Translate, Youdao Cloud Note, and Youdao Classroom. Since its inception, Youdao has grown steadily in terms of userbase, brand recognition, and operational efficiencies.
Invest in Youdao Inc (DAO)
Historical Stock Data for Youdao Inc (DAO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $8.60 | $8.60 | $8.45 | $8.60 | $8.60 | 84,953 |
| 2025-06-27 | $8.35 | $8.70 | $8.12 | $8.62 | $8.62 | 39,600 |
| 2025-06-26 | $8.47 | $8.52 | $8.00 | $8.37 | $8.37 | 94,142 |
| 2025-06-25 | $8.76 | $8.76 | $8.50 | $8.55 | $8.55 | 46,890 |
| 2025-06-24 | $8.75 | $8.83 | $8.63 | $8.75 | $8.75 | 74,835 |
| 2025-06-23 | $8.71 | $8.74 | $8.51 | $8.62 | $8.62 | 38,772 |
| 2025-06-20 | $8.69 | $8.85 | $8.63 | $8.65 | $8.65 | 37,421 |
| 2025-06-18 | $8.65 | $8.88 | $8.60 | $8.75 | $8.75 | 8,865 |
| 2025-06-17 | $8.58 | $8.90 | $8.58 | $8.71 | $8.71 | 36,034 |
| 2025-06-16 | $8.90 | $8.90 | $8.62 | $8.62 | $8.62 | 42,168 |
| 2025-06-13 | $8.60 | $8.89 | $8.24 | $8.79 | $8.79 | 49,049 |
| 2025-06-12 | $8.78 | $8.92 | $8.55 | $8.73 | $8.73 | 105,252 |
| 2025-06-11 | $8.97 | $9.04 | $8.78 | $8.80 | $8.80 | 24,339 |
| 2025-06-10 | $9.02 | $9.09 | $8.70 | $8.97 | $8.97 | 57,086 |
| 2025-06-09 | $8.96 | $9.15 | $8.89 | $9.02 | $9.02 | 61,219 |
| 2025-06-06 | $9.06 | $9.11 | $8.82 | $8.99 | $8.99 | 45,118 |
| 2025-06-05 | $8.93 | $9.20 | $8.78 | $9.08 | $9.08 | 63,296 |
| 2025-06-04 | $9.00 | $9.10 | $8.85 | $8.92 | $8.92 | 41,538 |
| 2025-06-03 | $8.91 | $9.08 | $8.77 | $8.94 | $8.94 | 71,590 |
| 2025-06-02 | $9.18 | $9.19 | $8.65 | $8.91 | $8.91 | 62,905 |
| 2025-05-30 | $8.97 | $9.30 | $8.86 | $9.27 | $9.27 | 87,338 |
| 2025-05-29 | $9.07 | $9.13 | $8.71 | $8.97 | $8.97 | 46,346 |
| 2025-05-28 | $8.99 | $9.08 | $8.85 | $8.98 | $8.98 | 60,582 |
| 2025-05-27 | $9.25 | $9.30 | $8.88 | $8.95 | $8.95 | 117,799 |
| 2025-05-23 | $9.04 | $9.38 | $8.83 | $9.26 | $9.26 | 60,344 |
| 2025-05-22 | $9.19 | $9.36 | $8.95 | $9.05 | $9.05 | 85,699 |
| 2025-05-21 | $9.10 | $9.44 | $9.07 | $9.22 | $9.22 | 63,961 |
| 2025-05-20 | $9.28 | $9.49 | $9.07 | $9.12 | $9.12 | 123,345 |
| 2025-05-19 | $9.58 | $9.58 | $9.07 | $9.28 | $9.28 | 207,872 |
| 2025-05-16 | $9.45 | $9.95 | $9.45 | $9.62 | $9.62 | 70,590 |
| 2025-05-15 | $9.96 | $10.00 | $9.27 | $9.45 | $9.45 | 144,458 |
| 2025-05-14 | $9.24 | $9.24 | $8.50 | $8.68 | $8.68 | 201,907 |
| 2025-05-13 | $9.13 | $9.28 | $9.02 | $9.18 | $9.18 | 30,021 |
| 2025-05-12 | $9.00 | $9.36 | $9.00 | $9.14 | $9.14 | 123,889 |
| 2025-05-09 | $8.87 | $9.00 | $8.76 | $8.92 | $8.92 | 46,359 |
| 2025-05-08 | $9.04 | $9.04 | $8.49 | $8.88 | $8.88 | 63,617 |
| 2025-05-07 | $8.94 | $9.10 | $8.65 | $8.85 | $8.85 | 50,765 |
| 2025-05-06 | $8.75 | $9.10 | $8.75 | $9.04 | $9.04 | 49,515 |
| 2025-05-05 | $8.66 | $8.94 | $8.66 | $8.76 | $8.76 | 63,191 |
| 2025-05-02 | $8.87 | $9.24 | $8.77 | $8.79 | $8.79 | 97,256 |
| 2025-05-01 | $8.90 | $9.00 | $8.65 | $8.67 | $8.67 | 48,932 |
| 2025-04-30 | $8.73 | $8.89 | $8.64 | $8.89 | $8.89 | 103,479 |
| 2025-04-29 | $8.72 | $8.84 | $8.59 | $8.70 | $8.70 | 61,865 |
| 2025-04-28 | $8.57 | $8.82 | $8.35 | $8.73 | $8.73 | 46,775 |
| 2025-04-25 | $8.60 | $8.60 | $8.26 | $8.52 | $8.52 | 16,116 |
| 2025-04-24 | $8.49 | $8.75 | $8.44 | $8.65 | $8.65 | 122,017 |
| 2025-04-23 | $8.31 | $8.62 | $8.15 | $8.42 | $8.42 | 191,811 |
| 2025-04-22 | $7.91 | $8.32 | $7.82 | $8.18 | $8.18 | 174,984 |
| 2025-04-21 | $7.80 | $7.80 | $7.42 | $7.75 | $7.75 | 102,370 |
| 2025-04-17 | $7.77 | $7.89 | $7.65 | $7.73 | $7.73 | 86,644 |
| 2025-04-16 | $7.20 | $7.81 | $7.20 | $7.71 | $7.71 | 91,132 |
| 2025-04-15 | $7.28 | $7.47 | $7.12 | $7.28 | $7.28 | 123,691 |
| 2025-04-14 | $6.89 | $7.49 | $6.89 | $7.32 | $7.32 | 145,151 |
| 2025-04-11 | $6.91 | $7.00 | $6.60 | $6.79 | $6.79 | 78,400 |
| 2025-04-10 | $6.76 | $7.00 | $6.62 | $6.78 | $6.78 | 97,392 |
| 2025-04-09 | $6.64 | $7.13 | $6.30 | $6.84 | $6.84 | 222,877 |
| 2025-04-08 | $7.24 | $7.29 | $6.50 | $6.54 | $6.54 | 185,250 |
| 2025-04-07 | $6.56 | $7.32 | $6.31 | $6.87 | $6.87 | 213,670 |
| 2025-04-04 | $7.00 | $7.35 | $6.75 | $7.10 | $7.10 | 235,873 |
| 2025-04-03 | $7.75 | $8.00 | $7.62 | $7.75 | $7.75 | 119,506 |
| 2025-04-02 | $7.77 | $8.19 | $7.77 | $8.01 | $8.01 | 109,053 |
| 2025-04-01 | $7.64 | $7.79 | $7.48 | $7.68 | $7.68 | 119,733 |
| 2025-03-31 | $7.85 | $7.98 | $7.61 | $7.63 | $7.63 | 178,914 |
| 2025-03-28 | $8.01 | $8.20 | $7.30 | $8.13 | $8.13 | 192,522 |
| 2025-03-27 | $7.67 | $8.13 | $7.66 | $8.06 | $8.06 | 95,211 |
| 2025-03-26 | $7.60 | $7.95 | $7.52 | $7.76 | $7.76 | 130,787 |
| 2025-03-25 | $7.72 | $7.92 | $7.52 | $7.63 | $7.63 | 109,893 |
| 2025-03-24 | $7.96 | $8.21 | $7.62 | $7.83 | $7.83 | 98,487 |
| 2025-03-21 | $8.01 | $8.16 | $7.70 | $7.78 | $7.78 | 141,381 |
| 2025-03-20 | $8.34 | $8.73 | $8.09 | $8.09 | $8.09 | 168,269 |
| 2025-03-19 | $8.46 | $8.69 | $8.39 | $8.48 | $8.48 | 97,481 |
| 2025-03-18 | $8.80 | $8.81 | $8.30 | $8.43 | $8.43 | 154,525 |
| 2025-03-17 | $8.81 | $8.99 | $8.55 | $8.81 | $8.81 | 206,159 |
| 2025-03-14 | $8.49 | $9.00 | $8.40 | $8.77 | $8.77 | 138,351 |
| 2025-03-13 | $8.24 | $8.41 | $8.03 | $8.23 | $8.23 | 103,654 |
| 2025-03-12 | $8.45 | $8.48 | $8.06 | $8.26 | $8.26 | 162,631 |
| 2025-03-11 | $8.27 | $8.48 | $8.13 | $8.32 | $8.32 | 167,871 |
| 2025-03-10 | $8.32 | $8.50 | $8.07 | $8.14 | $8.14 | 118,684 |
| 2025-03-07 | $8.27 | $8.76 | $8.25 | $8.68 | $8.68 | 173,370 |
| 2025-03-06 | $9.50 | $9.50 | $8.28 | $8.29 | $8.29 | 402,943 |
| 2025-03-05 | $8.84 | $9.26 | $8.68 | $9.06 | $9.06 | 223,886 |
| 2025-03-04 | $8.85 | $8.96 | $8.50 | $8.67 | $8.67 | 179,437 |
| 2025-03-03 | $9.05 | $9.30 | $8.63 | $8.80 | $8.80 | 183,608 |
| 2025-02-28 | $8.89 | $9.40 | $8.70 | $9.00 | $9.00 | 161,044 |
| 2025-02-27 | $9.41 | $9.60 | $9.02 | $9.27 | $9.27 | 236,202 |
| 2025-02-26 | $9.60 | $9.70 | $9.13 | $9.60 | $9.60 | 232,902 |
| 2025-02-25 | $9.68 | $9.85 | $9.29 | $9.59 | $9.59 | 127,203 |
| 2025-02-24 | $10.03 | $10.18 | $8.91 | $9.68 | $9.68 | 410,117 |
| 2025-02-21 | $10.39 | $11.16 | $9.82 | $10.26 | $10.26 | 336,446 |
| 2025-02-20 | $10.33 | $10.52 | $9.10 | $10.39 | $10.39 | 418,406 |
| 2025-02-19 | $11.01 | $11.49 | $10.25 | $10.43 | $10.43 | 325,986 |
| 2025-02-18 | $10.52 | $11.32 | $10.23 | $11.09 | $11.09 | 477,546 |
| 2025-02-14 | $10.47 | $10.75 | $9.52 | $10.27 | $10.27 | 257,921 |
| 2025-02-13 | $9.22 | $10.14 | $8.89 | $9.77 | $9.77 | 206,380 |
| 2025-02-12 | $9.09 | $10.15 | $9.06 | $9.31 | $9.31 | 264,793 |
| 2025-02-11 | $10.77 | $10.77 | $8.91 | $8.99 | $8.99 | 585,787 |
| 2025-02-10 | $7.97 | $11.82 | $7.95 | $11.10 | $11.10 | 1,082,879 |
| 2025-02-07 | $8.04 | $8.26 | $7.77 | $7.83 | $7.83 | 207,692 |
| 2025-02-06 | $9.22 | $9.22 | $7.53 | $8.04 | $8.04 | 376,390 |
| 2025-02-05 | $8.52 | $8.92 | $8.30 | $8.72 | $8.72 | 78,147 |
| 2025-02-04 | $8.16 | $8.79 | $8.15 | $8.48 | $8.48 | 97,589 |
| 2025-02-03 | $7.68 | $8.83 | $7.02 | $8.05 | $8.05 | 134,207 |
| 2025-01-31 | $7.76 | $8.30 | $7.76 | $8.05 | $8.05 | 57,466 |
| 2025-01-30 | $7.96 | $8.06 | $7.57 | $7.79 | $7.79 | 95,113 |
| 2025-01-29 | $7.60 | $8.07 | $7.34 | $7.92 | $7.92 | 79,746 |
| 2025-01-28 | $7.62 | $7.75 | $7.19 | $7.56 | $7.56 | 67,507 |
| 2025-01-27 | $7.10 | $8.00 | $7.07 | $7.60 | $7.60 | 119,208 |
| 2025-01-24 | $7.01 | $7.12 | $7.01 | $7.08 | $7.08 | 34,011 |
| 2025-01-23 | $6.78 | $7.00 | $6.57 | $6.96 | $6.96 | 69,974 |
| 2025-01-22 | $6.92 | $7.07 | $6.77 | $6.87 | $6.87 | 63,321 |
| 2025-01-21 | $7.12 | $7.28 | $6.92 | $6.97 | $6.97 | 79,432 |
| 2025-01-17 | $6.53 | $7.16 | $6.43 | $7.08 | $7.08 | 77,120 |
| 2025-01-16 | $6.57 | $6.63 | $6.41 | $6.44 | $6.44 | 84,652 |
| 2025-01-15 | $6.59 | $6.72 | $6.45 | $6.50 | $6.50 | 64,910 |
| 2025-01-14 | $6.64 | $6.76 | $6.54 | $6.60 | $6.60 | 58,193 |
| 2025-01-13 | $6.53 | $6.67 | $6.45 | $6.51 | $6.51 | 45,158 |
| 2025-01-10 | $6.80 | $6.80 | $6.50 | $6.54 | $6.54 | 50,469 |
| 2025-01-08 | $6.80 | $6.89 | $6.71 | $6.81 | $6.81 | 53,087 |
| 2025-01-07 | $6.72 | $6.93 | $6.65 | $6.80 | $6.80 | 60,809 |
| 2025-01-06 | $7.01 | $7.10 | $6.76 | $6.77 | $6.77 | 66,432 |
| 2025-01-03 | $7.17 | $7.17 | $6.98 | $7.08 | $7.08 | 191,623 |
| 2025-01-02 | $7.29 | $7.30 | $7.02 | $7.13 | $7.13 | 111,874 |
| 2024-12-31 | $6.96 | $7.40 | $6.77 | $7.40 | $7.40 | 158,992 |
| 2024-12-30 | $6.90 | $7.06 | $6.65 | $6.92 | $6.92 | 86,686 |
| 2024-12-27 | $7.15 | $7.15 | $6.86 | $6.90 | $6.90 | 54,205 |
| 2024-12-26 | $7.13 | $7.42 | $7.02 | $7.20 | $7.20 | 67,830 |
| 2024-12-24 | $7.12 | $7.38 | $6.92 | $7.19 | $7.19 | 50,616 |
| 2024-12-23 | $7.06 | $7.17 | $6.91 | $7.13 | $7.13 | 66,324 |
| 2024-12-20 | $6.89 | $7.29 | $6.81 | $7.05 | $7.05 | 137,981 |
| 2024-12-19 | $7.39 | $7.40 | $6.61 | $7.07 | $7.07 | 305,908 |
| 2024-12-18 | $7.62 | $7.62 | $7.05 | $7.28 | $7.28 | 256,541 |
| 2024-12-17 | $7.70 | $7.79 | $7.24 | $7.62 | $7.62 | 131,499 |
| 2024-12-16 | $7.74 | $8.01 | $7.70 | $7.79 | $7.79 | 173,807 |
| 2024-12-13 | $7.35 | $7.80 | $7.18 | $7.74 | $7.74 | 111,491 |
| 2024-12-12 | $7.59 | $7.64 | $7.34 | $7.42 | $7.42 | 89,616 |
| 2024-12-11 | $7.38 | $7.75 | $7.30 | $7.59 | $7.59 | 336,873 |
| 2024-12-10 | $7.10 | $7.54 | $6.87 | $7.43 | $7.43 | 234,088 |
| 2024-12-09 | $7.31 | $7.50 | $6.91 | $7.21 | $7.21 | 261,591 |
| 2024-12-06 | $6.65 | $7.00 | $6.50 | $7.00 | $7.00 | 155,032 |
| 2024-12-05 | $6.48 | $6.65 | $6.45 | $6.57 | $6.57 | 75,369 |
| 2024-12-04 | $6.49 | $6.59 | $6.45 | $6.54 | $6.54 | 47,805 |
| 2024-12-03 | $6.20 | $6.75 | $6.03 | $6.61 | $6.61 | 177,398 |
| 2024-12-02 | $6.68 | $6.82 | $6.24 | $6.25 | $6.25 | 132,989 |
| 2024-11-29 | $6.45 | $6.72 | $5.94 | $6.72 | $6.72 | 231,127 |
| 2024-11-27 | $6.13 | $7.16 | $6.10 | $6.45 | $6.45 | 513,724 |
| 2024-11-26 | $5.35 | $6.35 | $5.23 | $6.11 | $6.11 | 371,246 |
| 2024-11-25 | $5.15 | $5.35 | $4.99 | $5.30 | $5.30 | 79,465 |
| 2024-11-22 | $5.12 | $5.25 | $4.90 | $5.18 | $5.18 | 75,700 |
| 2024-11-21 | $5.24 | $5.31 | $5.05 | $5.21 | $5.21 | 74,720 |
| 2024-11-20 | $5.16 | $5.39 | $5.11 | $5.26 | $5.26 | 90,566 |
| 2024-11-19 | $5.06 | $5.19 | $4.95 | $5.10 | $5.10 | 51,062 |
| 2024-11-18 | $4.89 | $5.18 | $4.77 | $5.04 | $5.04 | 115,729 |
| 2024-11-15 | $5.02 | $5.02 | $4.76 | $4.87 | $4.87 | 48,159 |
| 2024-11-14 | $4.84 | $5.11 | $4.54 | $4.95 | $4.95 | 80,828 |
| 2024-11-13 | $5.26 | $5.30 | $4.75 | $4.83 | $4.83 | 79,470 |
| 2024-11-12 | $5.23 | $5.36 | $5.07 | $5.17 | $5.17 | 64,193 |
| 2024-11-11 | $5.33 | $5.45 | $5.22 | $5.37 | $5.37 | 80,802 |
| 2024-11-08 | $5.29 | $5.39 | $5.24 | $5.33 | $5.33 | 70,989 |
| 2024-11-07 | $5.19 | $5.49 | $5.07 | $5.42 | $5.42 | 76,341 |
| 2024-11-06 | $5.21 | $5.31 | $5.05 | $5.07 | $5.07 | 71,094 |
| 2024-11-05 | $5.03 | $5.27 | $5.00 | $5.27 | $5.27 | 94,553 |
| 2024-11-04 | $5.29 | $5.30 | $4.92 | $4.94 | $4.94 | 82,101 |
| 2024-11-01 | $5.20 | $5.29 | $5.02 | $5.23 | $5.23 | 62,361 |
| 2024-10-31 | $5.05 | $5.18 | $4.66 | $5.12 | $5.12 | 147,832 |
| 2024-10-30 | $5.20 | $5.21 | $5.00 | $5.02 | $5.02 | 95,287 |
| 2024-10-29 | $4.83 | $5.30 | $4.83 | $5.21 | $5.21 | 133,189 |
| 2024-10-28 | $4.80 | $4.94 | $4.77 | $4.85 | $4.85 | 34,367 |
| 2024-10-25 | $4.86 | $4.99 | $4.75 | $4.83 | $4.83 | 79,773 |
| 2024-10-24 | $4.99 | $5.02 | $4.71 | $4.87 | $4.87 | 87,273 |
| 2024-10-23 | $4.86 | $5.10 | $4.64 | $4.96 | $4.96 | 113,351 |
| 2024-10-22 | $4.91 | $5.00 | $4.78 | $4.86 | $4.86 | 112,482 |
| 2024-10-21 | $4.61 | $4.99 | $4.55 | $4.90 | $4.90 | 114,415 |
| 2024-10-18 | $4.77 | $4.88 | $4.58 | $4.67 | $4.67 | 130,735 |
| 2024-10-17 | $4.47 | $4.65 | $4.35 | $4.60 | $4.60 | 146,986 |
| 2024-10-16 | $4.94 | $5.01 | $4.52 | $4.53 | $4.53 | 120,808 |
| 2024-10-15 | $4.71 | $5.07 | $4.66 | $4.92 | $4.92 | 193,188 |
| 2024-10-14 | $4.90 | $5.03 | $4.81 | $4.84 | $4.84 | 78,623 |
| 2024-10-11 | $5.02 | $5.17 | $4.80 | $4.97 | $4.97 | 113,337 |
| 2024-10-10 | $5.01 | $5.20 | $4.68 | $5.12 | $5.12 | 160,982 |
| 2024-10-09 | $5.08 | $5.16 | $4.21 | $5.03 | $5.03 | 188,200 |
| 2024-10-08 | $4.87 | $5.49 | $4.83 | $5.22 | $5.22 | 193,511 |
| 2024-10-07 | $5.55 | $5.79 | $5.02 | $5.56 | $5.56 | 273,118 |
| 2024-10-04 | $5.37 | $5.49 | $4.96 | $5.48 | $5.48 | 288,424 |
| 2024-10-03 | $5.29 | $5.50 | $4.92 | $5.13 | $5.13 | 402,543 |
| 2024-10-02 | $4.79 | $5.97 | $4.67 | $5.95 | $5.95 | 930,021 |
| 2024-10-01 | $4.21 | $4.58 | $4.12 | $4.32 | $4.32 | 200,802 |
| 2024-09-30 | $4.46 | $4.50 | $4.02 | $4.15 | $4.15 | 299,812 |
| 2024-09-27 | $3.65 | $3.98 | $3.58 | $3.98 | $3.98 | 338,523 |
| 2024-09-26 | $3.45 | $3.68 | $3.43 | $3.50 | $3.50 | 255,835 |
| 2024-09-25 | $3.27 | $3.29 | $3.15 | $3.23 | $3.23 | 41,356 |
| 2024-09-24 | $3.25 | $3.34 | $3.18 | $3.25 | $3.25 | 160,665 |
| 2024-09-23 | $3.05 | $3.25 | $3.05 | $3.13 | $3.13 | 92,378 |
| 2024-09-20 | $3.12 | $3.18 | $3.00 | $3.02 | $3.02 | 159,864 |
| 2024-09-19 | $3.14 | $3.24 | $3.13 | $3.15 | $3.15 | 66,969 |
| 2024-09-18 | $3.19 | $3.22 | $3.11 | $3.14 | $3.14 | 9,854 |
| 2024-09-17 | $3.00 | $3.35 | $3.00 | $3.22 | $3.22 | 54,948 |
| 2024-09-16 | $3.03 | $3.07 | $3.00 | $3.01 | $3.01 | 35,514 |
| 2024-09-13 | $3.12 | $3.17 | $3.03 | $3.05 | $3.05 | 40,147 |
| 2024-09-12 | $3.26 | $3.26 | $3.08 | $3.10 | $3.10 | 32,784 |
| 2024-09-11 | $3.21 | $3.35 | $3.20 | $3.23 | $3.23 | 32,434 |
| 2024-09-10 | $3.23 | $3.30 | $3.20 | $3.24 | $3.24 | 14,561 |
| 2024-09-09 | $3.36 | $3.36 | $3.23 | $3.26 | $3.26 | 30,282 |
| 2024-09-06 | $3.12 | $3.45 | $3.12 | $3.37 | $3.37 | 104,970 |
| 2024-09-05 | $3.16 | $3.18 | $3.04 | $3.05 | $3.05 | 26,276 |
| 2024-09-04 | $3.15 | $3.15 | $3.10 | $3.13 | $3.13 | 9,002 |
| 2024-09-03 | $3.24 | $3.29 | $3.11 | $3.13 | $3.13 | 46,441 |
| 2024-08-30 | $3.22 | $3.36 | $3.22 | $3.30 | $3.30 | 52,842 |
| 2024-08-29 | $3.21 | $3.31 | $3.07 | $3.21 | $3.21 | 74,691 |
| 2024-08-28 | $3.30 | $3.36 | $3.15 | $3.16 | $3.16 | 75,368 |
| 2024-08-27 | $3.16 | $3.29 | $3.16 | $3.27 | $3.27 | 77,578 |
| 2024-08-26 | $3.39 | $3.39 | $3.03 | $3.22 | $3.22 | 159,696 |
| 2024-08-23 | $3.29 | $3.54 | $3.19 | $3.44 | $3.44 | 55,075 |
| 2024-08-22 | $3.50 | $3.74 | $3.10 | $3.35 | $3.35 | 82,457 |
| 2024-08-21 | $3.51 | $3.68 | $3.50 | $3.68 | $3.68 | 71,499 |
| 2024-08-20 | $3.49 | $3.52 | $3.38 | $3.47 | $3.47 | 33,570 |
| 2024-08-19 | $3.40 | $3.52 | $3.39 | $3.47 | $3.47 | 69,673 |
| 2024-08-16 | $3.39 | $3.53 | $3.39 | $3.41 | $3.41 | 45,267 |
| 2024-08-15 | $3.38 | $3.50 | $3.21 | $3.41 | $3.41 | 66,679 |
| 2024-08-14 | $3.41 | $3.54 | $3.36 | $3.45 | $3.45 | 52,421 |
| 2024-08-13 | $3.37 | $3.46 | $3.32 | $3.36 | $3.36 | 16,595 |
| 2024-08-12 | $3.40 | $3.47 | $3.39 | $3.40 | $3.40 | 13,707 |
| 2024-08-09 | $3.36 | $3.53 | $3.35 | $3.43 | $3.43 | 16,372 |
| 2024-08-08 | $3.59 | $3.59 | $3.39 | $3.43 | $3.43 | 29,130 |
| 2024-08-07 | $3.75 | $3.75 | $3.52 | $3.53 | $3.53 | 58,240 |
| 2024-08-06 | $3.57 | $3.82 | $3.57 | $3.69 | $3.69 | 118,913 |
| 2024-08-05 | $3.23 | $3.63 | $3.17 | $3.57 | $3.57 | 112,159 |
| 2024-08-02 | $3.04 | $3.49 | $3.00 | $3.35 | $3.35 | 165,179 |
| 2024-08-01 | $3.13 | $3.13 | $3.02 | $3.05 | $3.05 | 160,304 |
| 2024-07-31 | $3.33 | $3.33 | $3.04 | $3.10 | $3.10 | 263,901 |
| 2024-07-30 | $3.47 | $3.47 | $2.86 | $3.27 | $3.27 | 250,832 |
| 2024-07-29 | $3.49 | $3.55 | $3.43 | $3.46 | $3.46 | 58,763 |
| 2024-07-26 | $3.58 | $3.63 | $3.38 | $3.47 | $3.47 | 113,894 |
| 2024-07-25 | $3.59 | $3.73 | $3.59 | $3.59 | $3.59 | 61,922 |
| 2024-07-24 | $3.60 | $3.62 | $3.56 | $3.57 | $3.57 | 18,592 |
| 2024-07-23 | $3.65 | $3.66 | $3.57 | $3.60 | $3.60 | 15,029 |
| 2024-07-22 | $3.61 | $3.74 | $3.57 | $3.63 | $3.63 | 60,383 |
| 2024-07-19 | $3.60 | $3.72 | $3.52 | $3.57 | $3.57 | 34,861 |
| 2024-07-18 | $3.62 | $3.69 | $3.59 | $3.59 | $3.59 | 45,161 |
| 2024-07-17 | $3.65 | $3.75 | $3.55 | $3.68 | $3.68 | 66,920 |
| 2024-07-16 | $3.70 | $3.77 | $3.62 | $3.65 | $3.65 | 30,441 |
| 2024-07-15 | $3.76 | $3.82 | $3.66 | $3.73 | $3.73 | 52,162 |
| 2024-07-12 | $3.72 | $3.75 | $3.70 | $3.72 | $3.72 | 17,256 |
| 2024-07-11 | $3.65 | $3.81 | $3.65 | $3.67 | $3.67 | 91,953 |
| 2024-07-10 | $3.65 | $3.66 | $3.58 | $3.60 | $3.60 | 50,300 |
| 2024-07-09 | $3.70 | $3.74 | $3.63 | $3.65 | $3.65 | 96,878 |
| 2024-07-08 | $3.83 | $3.85 | $3.70 | $3.73 | $3.73 | 19,069 |
| 2024-07-05 | $3.78 | $3.87 | $3.78 | $3.80 | $3.80 | 53,065 |
| 2024-07-03 | $3.67 | $3.90 | $3.67 | $3.83 | $3.83 | 69,498 |
| 2024-07-02 | $3.82 | $3.82 | $3.63 | $3.66 | $3.66 | 51,669 |
| 2024-07-01 | $3.81 | $3.92 | $3.65 | $3.82 | $3.82 | 71,282 |
| 2024-06-28 | $3.79 | $3.92 | $3.79 | $3.92 | $3.92 | 77,792 |
| 2024-06-27 | $3.77 | $3.90 | $3.70 | $3.82 | $3.82 | 58,368 |
| 2024-06-26 | $3.64 | $3.85 | $3.51 | $3.78 | $3.78 | 94,857 |
| 2024-06-25 | $3.61 | $3.83 | $3.61 | $3.69 | $3.69 | 64,518 |
| 2024-06-24 | $3.59 | $3.69 | $3.59 | $3.65 | $3.65 | 43,283 |
| 2024-06-21 | $3.63 | $3.78 | $3.60 | $3.62 | $3.62 | 76,449 |
| 2024-06-20 | $3.60 | $3.77 | $3.59 | $3.66 | $3.66 | 108,762 |
| 2024-06-18 | $3.63 | $3.70 | $3.59 | $3.64 | $3.64 | 58,147 |
| 2024-06-17 | $3.68 | $3.71 | $3.64 | $3.67 | $3.67 | 42,213 |
| 2024-06-14 | $3.70 | $3.83 | $3.66 | $3.71 | $3.71 | 76,986 |
| 2024-06-13 | $3.77 | $3.85 | $3.71 | $3.75 | $3.75 | 83,046 |
| 2024-06-12 | $3.69 | $3.82 | $3.69 | $3.72 | $3.72 | 71,807 |
| 2024-06-11 | $3.66 | $3.79 | $3.64 | $3.69 | $3.69 | 50,352 |
| 2024-06-10 | $3.73 | $3.79 | $3.70 | $3.72 | $3.72 | 29,520 |
| 2024-06-07 | $3.80 | $3.81 | $3.68 | $3.71 | $3.71 | 39,202 |
| 2024-06-06 | $3.78 | $3.89 | $3.70 | $3.84 | $3.84 | 53,324 |
| 2024-06-05 | $3.84 | $3.84 | $3.70 | $3.75 | $3.75 | 42,127 |
| 2024-06-04 | $3.80 | $3.88 | $3.73 | $3.83 | $3.83 | 81,661 |
| 2024-06-03 | $3.76 | $3.87 | $3.61 | $3.81 | $3.81 | 100,923 |
| 2024-05-31 | $3.78 | $3.93 | $3.70 | $3.73 | $3.73 | 53,836 |
| 2024-05-30 | $3.70 | $3.90 | $3.68 | $3.82 | $3.82 | 68,173 |
| 2024-05-29 | $3.55 | $3.90 | $3.55 | $3.74 | $3.74 | 275,624 |
| 2024-05-28 | $3.68 | $3.83 | $3.56 | $3.63 | $3.63 | 142,304 |
| 2024-05-24 | $3.59 | $3.84 | $3.59 | $3.67 | $3.67 | 96,846 |
| 2024-05-23 | $3.71 | $3.77 | $3.51 | $3.55 | $3.55 | 115,143 |
| 2024-05-22 | $3.70 | $3.74 | $3.62 | $3.63 | $3.63 | 54,838 |
| 2024-05-21 | $3.73 | $3.82 | $3.71 | $3.74 | $3.74 | 86,553 |
| 2024-05-20 | $3.69 | $3.85 | $3.69 | $3.81 | $3.81 | 51,024 |
| 2024-05-17 | $3.95 | $3.95 | $3.71 | $3.71 | $3.71 | 161,828 |
| 2024-05-16 | $3.90 | $3.98 | $3.83 | $3.94 | $3.94 | 86,395 |
| 2024-05-15 | $4.05 | $4.05 | $3.86 | $3.90 | $3.90 | 60,978 |
| 2024-05-14 | $3.77 | $4.03 | $3.71 | $3.94 | $3.94 | 87,536 |
| 2024-05-13 | $3.86 | $4.00 | $3.86 | $3.86 | $3.86 | 83,629 |
| 2024-05-10 | $3.82 | $3.92 | $3.76 | $3.83 | $3.83 | 81,801 |
| 2024-05-09 | $3.70 | $3.91 | $3.70 | $3.79 | $3.79 | 81,903 |
| 2024-05-08 | $3.62 | $3.73 | $3.45 | $3.68 | $3.68 | 116,542 |
| 2024-05-07 | $3.68 | $3.82 | $3.58 | $3.62 | $3.62 | 92,723 |
| 2024-05-06 | $3.61 | $3.78 | $3.58 | $3.69 | $3.69 | 119,536 |
| 2024-05-03 | $3.62 | $3.62 | $3.54 | $3.59 | $3.59 | 71,141 |
| 2024-05-02 | $3.64 | $3.69 | $3.53 | $3.56 | $3.56 | 155,007 |
| 2024-05-01 | $3.51 | $3.61 | $3.51 | $3.53 | $3.53 | 100,771 |
| 2024-04-30 | $3.54 | $3.56 | $3.49 | $3.50 | $3.50 | 62,535 |
| 2024-04-29 | $3.54 | $3.59 | $3.47 | $3.57 | $3.57 | 77,711 |
| 2024-04-26 | $3.66 | $3.76 | $3.51 | $3.52 | $3.52 | 143,621 |
| 2024-04-25 | $3.58 | $3.61 | $3.56 | $3.59 | $3.59 | 84,767 |
| 2024-04-24 | $3.68 | $3.68 | $3.55 | $3.59 | $3.59 | 115,952 |
| 2024-04-23 | $3.62 | $3.64 | $3.60 | $3.60 | $3.60 | 92,425 |
| 2024-04-22 | $3.60 | $3.65 | $3.54 | $3.57 | $3.57 | 70,896 |
| 2024-04-19 | $3.59 | $3.67 | $3.50 | $3.55 | $3.55 | 132,575 |
| 2024-04-18 | $3.80 | $3.80 | $3.56 | $3.57 | $3.57 | 93,361 |
| 2024-04-17 | $3.88 | $3.88 | $3.71 | $3.76 | $3.76 | 59,870 |
| 2024-04-16 | $3.76 | $3.99 | $3.76 | $3.88 | $3.88 | 57,636 |
| 2024-04-15 | $4.01 | $4.02 | $3.65 | $3.81 | $3.81 | 82,837 |
| 2024-04-12 | $4.01 | $4.13 | $3.96 | $3.99 | $3.99 | 66,055 |
| 2024-04-11 | $4.13 | $4.18 | $4.04 | $4.05 | $4.05 | 44,662 |
| 2024-04-10 | $4.03 | $4.21 | $4.03 | $4.12 | $4.12 | 100,800 |
| 2024-04-09 | $4.02 | $4.20 | $3.97 | $4.09 | $4.09 | 70,507 |
| 2024-04-08 | $4.07 | $4.10 | $3.92 | $3.98 | $3.98 | 59,167 |
| 2024-04-05 | $4.00 | $4.17 | $3.97 | $4.01 | $4.01 | 43,482 |
| 2024-04-04 | $4.00 | $4.16 | $3.99 | $4.01 | $4.01 | 90,665 |
| 2024-04-03 | $3.94 | $4.15 | $3.94 | $4.09 | $4.09 | 46,536 |
| 2024-04-02 | $4.06 | $4.18 | $3.95 | $3.98 | $3.98 | 66,010 |
| 2024-04-01 | $4.05 | $4.20 | $4.05 | $4.15 | $4.15 | 77,552 |
| 2024-03-28 | $3.88 | $4.08 | $3.88 | $4.02 | $4.02 | 59,187 |
| 2024-03-27 | $3.80 | $3.94 | $3.80 | $3.90 | $3.90 | 44,752 |
| 2024-03-26 | $3.85 | $3.96 | $3.84 | $3.89 | $3.89 | 69,858 |
| 2024-03-25 | $3.96 | $4.02 | $3.81 | $3.84 | $3.84 | 101,529 |
| 2024-03-22 | $4.00 | $4.08 | $3.92 | $3.96 | $3.96 | 98,704 |
| 2024-03-21 | $4.14 | $4.21 | $4.02 | $4.02 | $4.02 | 59,502 |
| 2024-03-20 | $4.10 | $4.21 | $4.08 | $4.10 | $4.10 | 49,992 |
| 2024-03-19 | $3.97 | $4.23 | $3.90 | $4.14 | $4.14 | 91,335 |
| 2024-03-18 | $4.04 | $4.14 | $3.89 | $4.00 | $4.00 | 61,163 |
| 2024-03-15 | $4.29 | $4.40 | $3.97 | $4.02 | $4.02 | 140,833 |
| 2024-03-14 | $4.47 | $4.58 | $4.15 | $4.24 | $4.24 | 166,568 |
| 2024-03-13 | $4.47 | $4.62 | $4.38 | $4.49 | $4.49 | 94,153 |
| 2024-03-12 | $4.09 | $4.50 | $4.09 | $4.46 | $4.46 | 160,006 |
| 2024-03-11 | $3.99 | $4.10 | $3.97 | $4.02 | $4.02 | 157,030 |
| 2024-03-08 | $4.12 | $4.16 | $3.90 | $3.95 | $3.95 | 111,519 |
| 2024-03-07 | $4.11 | $4.20 | $4.08 | $4.12 | $4.12 | 208,931 |
| 2024-03-06 | $4.17 | $4.27 | $4.13 | $4.16 | $4.16 | 336,734 |
| 2024-03-05 | $4.06 | $4.20 | $3.95 | $4.08 | $4.08 | 111,116 |
| 2024-03-04 | $4.36 | $4.42 | $4.04 | $4.09 | $4.09 | 165,207 |
| 2024-03-01 | $4.48 | $4.50 | $4.16 | $4.36 | $4.36 | 241,246 |
| 2024-02-29 | $4.42 | $4.65 | $4.31 | $4.36 | $4.36 | 1,594,681 |
| 2024-02-28 | $4.52 | $4.60 | $4.34 | $4.60 | $4.60 | 212,208 |
| 2024-02-27 | $4.24 | $4.75 | $4.24 | $4.65 | $4.65 | 488,881 |
| 2024-02-26 | $4.19 | $4.28 | $4.11 | $4.18 | $4.18 | 151,822 |
| 2024-02-23 | $4.10 | $4.22 | $4.04 | $4.13 | $4.13 | 169,543 |
| 2024-02-22 | $4.01 | $4.18 | $3.93 | $4.08 | $4.08 | 155,628 |
| 2024-02-21 | $4.02 | $4.08 | $3.89 | $3.93 | $3.93 | 124,436 |
| 2024-02-20 | $4.11 | $4.18 | $3.85 | $3.96 | $3.96 | 186,095 |
| 2024-02-16 | $4.29 | $4.35 | $4.17 | $4.20 | $4.20 | 167,000 |
| 2024-02-15 | $4.23 | $4.35 | $4.16 | $4.24 | $4.24 | 147,222 |
| 2024-02-14 | $4.08 | $4.20 | $4.08 | $4.20 | $4.20 | 91,359 |
| 2024-02-13 | $4.21 | $4.26 | $3.89 | $4.02 | $4.02 | 247,713 |
| 2024-02-12 | $3.84 | $4.50 | $3.84 | $4.39 | $4.39 | 344,437 |
| 2024-02-09 | $3.50 | $3.90 | $3.50 | $3.84 | $3.84 | 114,587 |
| 2024-02-08 | $3.80 | $3.82 | $3.45 | $3.46 | $3.46 | 287,645 |
| 2024-02-07 | $3.57 | $3.84 | $3.55 | $3.65 | $3.65 | 161,416 |
| 2024-02-06 | $3.51 | $3.74 | $3.46 | $3.61 | $3.61 | 171,981 |
| 2024-02-05 | $3.46 | $3.48 | $3.30 | $3.36 | $3.36 | 71,368 |
| 2024-02-02 | $3.34 | $3.56 | $3.33 | $3.45 | $3.45 | 92,869 |
| 2024-02-01 | $3.44 | $3.44 | $3.37 | $3.41 | $3.41 | 57,495 |
| 2024-01-31 | $3.25 | $3.49 | $3.25 | $3.41 | $3.41 | 75,718 |
| 2024-01-30 | $3.40 | $3.53 | $3.22 | $3.27 | $3.27 | 156,613 |
| 2024-01-29 | $3.43 | $3.52 | $3.12 | $3.48 | $3.48 | 163,828 |
| 2024-01-26 | $3.42 | $3.50 | $3.41 | $3.45 | $3.45 | 59,320 |
| 2024-01-25 | $3.38 | $3.60 | $3.36 | $3.44 | $3.44 | 144,459 |
| 2024-01-24 | $3.41 | $3.49 | $3.22 | $3.36 | $3.36 | 225,562 |
| 2024-01-23 | $3.20 | $3.40 | $3.20 | $3.33 | $3.33 | 137,559 |
| 2024-01-22 | $3.00 | $3.14 | $2.94 | $3.12 | $3.12 | 147,895 |
| 2024-01-19 | $3.34 | $3.36 | $3.05 | $3.08 | $3.08 | 170,915 |
| 2024-01-18 | $3.51 | $3.55 | $3.35 | $3.38 | $3.38 | 89,128 |
| 2024-01-17 | $3.49 | $3.54 | $3.36 | $3.51 | $3.51 | 108,196 |
| 2024-01-16 | $3.72 | $3.76 | $3.55 | $3.59 | $3.59 | 54,827 |
| 2024-01-12 | $3.66 | $3.80 | $3.66 | $3.75 | $3.75 | 72,493 |
| 2024-01-11 | $3.60 | $3.83 | $3.59 | $3.66 | $3.66 | 119,687 |
| 2024-01-10 | $3.69 | $3.77 | $3.55 | $3.56 | $3.56 | 67,375 |
| 2024-01-09 | $3.68 | $3.80 | $3.68 | $3.72 | $3.72 | 85,557 |
| 2024-01-08 | $3.68 | $3.80 | $3.65 | $3.74 | $3.74 | 65,812 |
| 2024-01-05 | $3.83 | $3.89 | $3.73 | $3.77 | $3.77 | 94,474 |
| 2024-01-04 | $3.81 | $3.90 | $3.78 | $3.85 | $3.85 | 56,141 |
| 2024-01-03 | $3.87 | $3.90 | $3.74 | $3.84 | $3.84 | 175,857 |
| 2024-01-02 | $3.85 | $3.94 | $3.71 | $3.73 | $3.73 | 88,787 |
| 2023-12-29 | $3.83 | $3.98 | $3.83 | $3.94 | $3.94 | 140,864 |
| 2023-12-28 | $3.90 | $4.00 | $3.86 | $3.90 | $3.90 | 64,713 |
| 2023-12-27 | $3.87 | $3.98 | $3.83 | $3.84 | $3.84 | 81,459 |
| 2023-12-26 | $3.99 | $3.99 | $3.90 | $3.90 | $3.90 | 104,211 |
| 2023-12-22 | $3.89 | $4.02 | $3.87 | $3.93 | $3.93 | 103,663 |
| 2023-12-21 | $3.99 | $4.04 | $3.97 | $3.98 | $3.98 | 69,568 |
| 2023-12-20 | $3.97 | $4.11 | $3.95 | $3.95 | $3.95 | 120,490 |
| 2023-12-19 | $3.97 | $4.13 | $3.97 | $4.06 | $4.06 | 104,540 |
| 2023-12-18 | $3.96 | $4.13 | $3.88 | $4.01 | $4.01 | 101,433 |
| 2023-12-15 | $4.01 | $4.04 | $3.81 | $4.02 | $4.02 | 152,272 |
| 2023-12-14 | $4.07 | $4.28 | $3.96 | $4.01 | $4.01 | 176,102 |
| 2023-12-13 | $4.02 | $4.14 | $3.91 | $4.07 | $4.07 | 181,333 |
| 2023-12-12 | $3.86 | $4.14 | $3.86 | $4.11 | $4.11 | 211,160 |
| 2023-12-11 | $3.84 | $3.90 | $3.80 | $3.85 | $3.85 | 88,171 |
| 2023-12-08 | $3.95 | $4.02 | $3.80 | $3.83 | $3.83 | 122,623 |
| 2023-12-07 | $4.05 | $4.19 | $3.92 | $3.96 | $3.96 | 113,084 |
| 2023-12-06 | $4.09 | $4.25 | $4.04 | $4.08 | $4.08 | 206,723 |
| 2023-12-05 | $4.10 | $4.21 | $4.02 | $4.09 | $4.09 | 146,849 |
| 2023-12-04 | $4.15 | $4.19 | $3.95 | $4.15 | $4.15 | 217,772 |
| 2023-12-01 | $4.20 | $4.30 | $4.02 | $4.17 | $4.17 | 241,786 |
| 2023-11-30 | $4.08 | $4.27 | $3.95 | $4.16 | $4.16 | 252,526 |
| 2023-11-29 | $4.12 | $4.20 | $4.01 | $4.04 | $4.04 | 119,695 |
| 2023-11-28 | $4.13 | $4.16 | $3.98 | $4.08 | $4.08 | 128,463 |
| 2023-11-27 | $4.03 | $4.19 | $3.99 | $4.12 | $4.12 | 170,972 |
| 2023-11-24 | $4.09 | $4.17 | $3.99 | $4.08 | $4.08 | 75,484 |
| 2023-11-22 | $4.04 | $4.15 | $4.00 | $4.06 | $4.06 | 68,504 |
| 2023-11-21 | $3.96 | $4.22 | $3.93 | $4.06 | $4.06 | 109,353 |
| 2023-11-20 | $4.12 | $4.24 | $4.00 | $4.00 | $4.00 | 259,924 |
| 2023-11-17 | $3.95 | $4.12 | $3.93 | $4.00 | $4.00 | 65,125 |
| 2023-11-16 | $4.40 | $4.40 | $3.91 | $4.00 | $4.00 | 170,533 |
| 2023-11-15 | $4.26 | $4.46 | $4.23 | $4.36 | $4.36 | 113,859 |
| 2023-11-14 | $4.40 | $4.40 | $4.21 | $4.24 | $4.24 | 57,810 |
| 2023-11-13 | $4.33 | $4.42 | $4.26 | $4.31 | $4.31 | 67,928 |
| 2023-11-10 | $4.08 | $4.32 | $4.08 | $4.29 | $4.29 | 41,653 |
| 2023-11-09 | $4.31 | $4.35 | $4.10 | $4.13 | $4.13 | 74,915 |
| 2023-11-08 | $4.31 | $4.33 | $4.19 | $4.28 | $4.28 | 35,417 |
| 2023-11-07 | $4.34 | $4.45 | $4.27 | $4.40 | $4.40 | 52,885 |
| 2023-11-06 | $4.37 | $4.43 | $4.33 | $4.41 | $4.41 | 37,690 |
| 2023-11-03 | $4.29 | $4.45 | $4.25 | $4.35 | $4.35 | 116,361 |
| 2023-11-02 | $4.14 | $4.34 | $4.14 | $4.23 | $4.23 | 105,644 |
| 2023-11-01 | $4.10 | $4.20 | $4.02 | $4.13 | $4.13 | 87,812 |
| 2023-10-31 | $4.14 | $4.25 | $4.10 | $4.17 | $4.17 | 82,587 |
| 2023-10-30 | $4.01 | $4.24 | $4.01 | $4.18 | $4.18 | 97,904 |
| 2023-10-27 | $4.07 | $4.10 | $3.94 | $3.98 | $3.98 | 73,550 |
| 2023-10-26 | $4.03 | $4.21 | $4.01 | $4.04 | $4.04 | 96,688 |
| 2023-10-25 | $4.04 | $4.21 | $4.04 | $4.06 | $4.06 | 90,457 |
| 2023-10-24 | $4.01 | $4.30 | $4.01 | $4.14 | $4.14 | 106,010 |
| 2023-10-23 | $3.81 | $4.18 | $3.76 | $4.00 | $4.00 | 131,355 |
| 2023-10-20 | $3.87 | $4.04 | $3.73 | $3.79 | $3.79 | 195,506 |
| 2023-10-19 | $4.21 | $4.24 | $3.96 | $3.99 | $3.99 | 107,155 |
| 2023-10-18 | $4.19 | $4.35 | $4.19 | $4.26 | $4.26 | 109,475 |
| 2023-10-17 | $4.13 | $4.39 | $4.13 | $4.25 | $4.25 | 147,528 |
| 2023-10-16 | $3.95 | $4.27 | $3.90 | $4.19 | $4.19 | 168,834 |
| 2023-10-13 | $3.98 | $4.05 | $3.92 | $3.94 | $3.94 | 76,952 |
| 2023-10-12 | $4.31 | $4.31 | $4.05 | $4.08 | $4.08 | 187,695 |
| 2023-10-11 | $4.50 | $4.50 | $4.20 | $4.35 | $4.35 | 165,597 |
| 2023-10-10 | $4.15 | $4.49 | $4.15 | $4.40 | $4.40 | 251,776 |
| 2023-10-09 | $4.05 | $4.18 | $4.04 | $4.12 | $4.12 | 82,300 |
| 2023-10-06 | $3.98 | $4.22 | $3.98 | $4.09 | $4.09 | 132,781 |
| 2023-10-05 | $4.06 | $4.07 | $3.95 | $4.01 | $4.01 | 74,414 |
| 2023-10-04 | $3.82 | $4.07 | $3.82 | $4.05 | $4.05 | 79,294 |
| 2023-10-03 | $3.97 | $4.07 | $3.81 | $3.85 | $3.85 | 95,194 |
| 2023-10-02 | $3.97 | $4.15 | $3.96 | $4.08 | $4.08 | 76,110 |
| 2023-09-29 | $4.17 | $4.18 | $3.93 | $4.02 | $4.02 | 151,740 |
| 2023-09-28 | $3.93 | $4.13 | $3.90 | $4.04 | $4.04 | 144,892 |
| 2023-09-27 | $3.75 | $4.07 | $3.75 | $4.07 | $4.07 | 158,624 |
| 2023-09-26 | $3.67 | $3.89 | $3.67 | $3.75 | $3.75 | 90,206 |
| 2023-09-25 | $3.58 | $3.84 | $3.58 | $3.71 | $3.71 | 84,244 |
| 2023-09-22 | $3.73 | $3.79 | $3.60 | $3.65 | $3.65 | 95,594 |
| 2023-09-21 | $3.49 | $3.68 | $3.38 | $3.57 | $3.57 | 246,326 |
| 2023-09-20 | $3.66 | $3.73 | $3.55 | $3.55 | $3.55 | 149,748 |
| 2023-09-19 | $3.70 | $3.81 | $3.60 | $3.69 | $3.69 | 161,285 |
| 2023-09-18 | $3.85 | $3.99 | $3.72 | $3.74 | $3.74 | 128,928 |
| 2023-09-15 | $4.20 | $4.27 | $3.83 | $3.84 | $3.84 | 243,675 |
| 2023-09-14 | $4.14 | $4.40 | $4.14 | $4.24 | $4.24 | 237,885 |
| 2023-09-13 | $3.95 | $4.23 | $3.95 | $4.14 | $4.14 | 404,798 |
| 2023-09-12 | $3.94 | $4.01 | $3.87 | $4.01 | $4.01 | 148,449 |
| 2023-09-11 | $4.10 | $4.13 | $3.98 | $3.99 | $3.99 | 141,070 |
| 2023-09-08 | $4.05 | $4.17 | $3.94 | $4.06 | $4.06 | 132,321 |
| 2023-09-07 | $4.04 | $4.17 | $3.95 | $4.05 | $4.05 | 203,840 |
| 2023-09-06 | $4.29 | $4.44 | $4.17 | $4.23 | $4.23 | 1,993,577 |
| 2023-09-05 | $4.07 | $4.33 | $4.05 | $4.32 | $4.32 | 174,423 |
| 2023-09-01 | $3.97 | $4.20 | $3.87 | $4.12 | $4.12 | 149,017 |
| 2023-08-31 | $3.87 | $4.01 | $3.80 | $3.90 | $3.90 | 280,279 |
| 2023-08-30 | $3.76 | $3.95 | $3.72 | $3.90 | $3.90 | 136,205 |
| 2023-08-29 | $3.78 | $3.84 | $3.70 | $3.77 | $3.77 | 494,754 |
| 2023-08-28 | $3.76 | $3.85 | $3.72 | $3.77 | $3.77 | 161,479 |
| 2023-08-25 | $3.71 | $3.75 | $3.51 | $3.70 | $3.70 | 131,568 |
| 2023-08-24 | $3.84 | $3.99 | $3.61 | $3.68 | $3.68 | 469,055 |
| 2023-08-23 | $3.78 | $3.83 | $3.51 | $3.77 | $3.77 | 142,438 |
| 2023-08-22 | $3.74 | $3.74 | $3.57 | $3.65 | $3.65 | 59,100 |
| 2023-08-21 | $3.50 | $3.79 | $3.47 | $3.71 | $3.71 | 133,121 |
| 2023-08-18 | $3.57 | $3.70 | $3.51 | $3.52 | $3.52 | 179,115 |
| 2023-08-17 | $3.73 | $3.78 | $3.59 | $3.70 | $3.70 | 145,889 |
| 2023-08-16 | $3.76 | $3.80 | $3.62 | $3.62 | $3.62 | 126,298 |
| 2023-08-15 | $3.97 | $4.01 | $3.73 | $3.85 | $3.85 | 111,201 |
| 2023-08-14 | $3.86 | $4.05 | $3.81 | $3.98 | $3.98 | 146,106 |
| 2023-08-11 | $3.90 | $3.97 | $3.62 | $3.89 | $3.89 | 409,446 |
| 2023-08-10 | $4.20 | $4.25 | $3.95 | $4.02 | $4.02 | 173,424 |
| 2023-08-09 | $4.35 | $4.35 | $4.00 | $4.05 | $4.05 | 335,478 |
| 2023-08-08 | $4.38 | $4.46 | $4.23 | $4.31 | $4.31 | 136,114 |
| 2023-08-07 | $4.71 | $4.80 | $4.41 | $4.49 | $4.49 | 217,043 |
| 2023-08-04 | $4.81 | $4.92 | $4.64 | $4.70 | $4.70 | 110,644 |
| 2023-08-03 | $4.72 | $4.87 | $4.72 | $4.81 | $4.81 | 357,314 |
| 2023-08-02 | $4.87 | $4.87 | $4.60 | $4.65 | $4.65 | 214,368 |
| 2023-08-01 | $4.95 | $5.05 | $4.84 | $4.90 | $4.90 | 246,741 |
| 2023-07-31 | $5.33 | $5.50 | $4.92 | $4.94 | $4.94 | 522,506 |
| 2023-07-28 | $4.70 | $5.38 | $4.69 | $5.31 | $5.31 | 555,645 |
| 2023-07-27 | $4.82 | $4.84 | $4.46 | $4.58 | $4.58 | 168,848 |
| 2023-07-26 | $4.65 | $4.76 | $4.54 | $4.76 | $4.76 | 310,822 |
| 2023-07-25 | $4.67 | $4.72 | $4.47 | $4.50 | $4.50 | 586,520 |
| 2023-07-24 | $4.32 | $4.70 | $4.30 | $4.50 | $4.50 | 595,352 |
| 2023-07-21 | $4.56 | $4.56 | $4.32 | $4.37 | $4.37 | 115,244 |
| 2023-07-20 | $4.54 | $4.59 | $4.45 | $4.47 | $4.47 | 100,944 |
| 2023-07-19 | $4.62 | $4.70 | $4.48 | $4.54 | $4.54 | 155,225 |
| 2023-07-18 | $4.60 | $4.69 | $4.55 | $4.60 | $4.60 | 360,521 |
| 2023-07-17 | $4.80 | $4.80 | $4.61 | $4.64 | $4.64 | 106,051 |
| 2023-07-14 | $4.85 | $4.86 | $4.61 | $4.80 | $4.80 | 121,197 |
| 2023-07-13 | $4.79 | $4.85 | $4.75 | $4.77 | $4.77 | 292,430 |
| 2023-07-12 | $4.74 | $4.83 | $4.68 | $4.78 | $4.78 | 128,519 |
| 2023-07-11 | $4.67 | $4.80 | $4.60 | $4.65 | $4.65 | 64,792 |
| 2023-07-10 | $4.71 | $4.83 | $4.62 | $4.66 | $4.66 | 53,165 |
| 2023-07-07 | $4.83 | $5.13 | $4.64 | $4.67 | $4.67 | 251,323 |
| 2023-07-06 | $4.83 | $4.96 | $4.76 | $4.79 | $4.79 | 113,750 |
| 2023-07-05 | $4.91 | $5.09 | $4.80 | $5.00 | $5.00 | 111,222 |
| 2023-07-03 | $4.92 | $5.21 | $4.91 | $4.94 | $4.94 | 129,266 |
| 2023-06-30 | $4.94 | $5.00 | $4.80 | $4.82 | $4.82 | 95,769 |
| 2023-06-29 | $4.88 | $5.00 | $4.88 | $4.89 | $4.89 | 110,640 |
| 2023-06-28 | $4.90 | $5.00 | $4.85 | $4.94 | $4.94 | 89,021 |
| 2023-06-27 | $4.92 | $5.08 | $4.90 | $4.96 | $4.96 | 189,139 |
| 2023-06-26 | $4.62 | $5.00 | $4.62 | $4.83 | $4.83 | 178,247 |
| 2023-06-23 | $4.63 | $4.79 | $4.44 | $4.62 | $4.62 | 169,688 |
| 2023-06-22 | $4.70 | $4.89 | $4.67 | $4.67 | $4.67 | 95,373 |
| 2023-06-21 | $4.71 | $4.96 | $4.69 | $4.72 | $4.72 | 142,128 |
| 2023-06-20 | $5.19 | $5.21 | $4.67 | $4.83 | $4.83 | 254,057 |
| 2023-06-16 | $5.20 | $5.31 | $5.02 | $5.22 | $5.22 | 372,435 |
| 2023-06-15 | $5.48 | $5.62 | $5.21 | $5.24 | $5.24 | 177,744 |
| 2023-06-14 | $5.50 | $5.64 | $5.36 | $5.39 | $5.39 | 270,956 |
| 2023-06-13 | $5.23 | $5.54 | $5.23 | $5.45 | $5.45 | 174,319 |
| 2023-06-12 | $4.94 | $5.32 | $4.94 | $5.13 | $5.13 | 164,533 |
| 2023-06-09 | $4.88 | $5.25 | $4.88 | $5.03 | $5.03 | 119,091 |
| 2023-06-08 | $4.80 | $5.18 | $4.73 | $5.03 | $5.03 | 165,779 |
| 2023-06-07 | $4.62 | $4.80 | $4.52 | $4.69 | $4.69 | 185,092 |
| 2023-06-06 | $4.59 | $4.85 | $4.51 | $4.51 | $4.51 | 234,694 |
| 2023-06-05 | $4.73 | $4.80 | $4.58 | $4.62 | $4.62 | 133,701 |
| 2023-06-02 | $4.78 | $4.94 | $4.68 | $4.77 | $4.77 | 184,528 |
| 2023-06-01 | $4.46 | $4.88 | $4.46 | $4.66 | $4.66 | 255,736 |
| 2023-05-31 | $4.38 | $4.51 | $4.21 | $4.45 | $4.45 | 204,423 |
| 2023-05-30 | $4.48 | $4.71 | $4.30 | $4.49 | $4.49 | 173,475 |
| 2023-05-26 | $4.12 | $4.60 | $4.07 | $4.47 | $4.47 | 199,036 |
| 2023-05-25 | $4.45 | $4.65 | $3.89 | $4.12 | $4.12 | 390,578 |
| 2023-05-24 | $4.90 | $4.90 | $4.61 | $4.82 | $4.82 | 143,840 |
| 2023-05-23 | $4.99 | $5.10 | $4.91 | $4.95 | $4.95 | 84,155 |
| 2023-05-22 | $4.91 | $5.17 | $4.91 | $4.95 | $4.95 | 106,152 |
| 2023-05-19 | $5.01 | $5.15 | $4.81 | $5.09 | $5.09 | 151,295 |
| 2023-05-18 | $5.08 | $5.14 | $4.90 | $4.96 | $4.96 | 133,356 |
| 2023-05-17 | $5.13 | $5.22 | $4.92 | $5.06 | $5.06 | 124,481 |
| 2023-05-16 | $5.11 | $5.38 | $5.04 | $5.12 | $5.12 | 109,081 |
| 2023-05-15 | $5.23 | $5.35 | $5.02 | $5.08 | $5.08 | 170,371 |
| 2023-05-12 | $6.23 | $6.28 | $4.90 | $5.01 | $5.01 | 431,987 |
| 2023-05-11 | $6.32 | $6.41 | $6.13 | $6.33 | $6.33 | 61,983 |
| 2023-05-10 | $6.29 | $6.33 | $6.16 | $6.25 | $6.25 | 44,039 |
| 2023-05-09 | $6.53 | $6.57 | $6.15 | $6.28 | $6.28 | 105,996 |
| 2023-05-08 | $6.54 | $6.71 | $6.44 | $6.70 | $6.70 | 64,306 |
| 2023-05-05 | $6.24 | $6.64 | $6.20 | $6.53 | $6.53 | 216,771 |
| 2023-05-04 | $5.95 | $6.19 | $5.87 | $6.12 | $6.12 | 114,477 |
| 2023-05-03 | $5.71 | $5.98 | $5.64 | $5.86 | $5.86 | 69,465 |
| 2023-05-02 | $5.92 | $6.02 | $5.68 | $5.75 | $5.75 | 102,373 |
| 2023-05-01 | $6.04 | $6.14 | $5.91 | $6.02 | $6.02 | 103,676 |
| 2023-04-28 | $6.05 | $6.32 | $5.85 | $6.19 | $6.19 | 123,058 |
| 2023-04-27 | $5.79 | $5.97 | $5.75 | $5.97 | $5.97 | 63,839 |
| 2023-04-26 | $5.69 | $5.87 | $5.56 | $5.81 | $5.81 | 160,321 |
| 2023-04-25 | $5.73 | $5.74 | $5.40 | $5.48 | $5.48 | 239,257 |
| 2023-04-24 | $5.77 | $5.97 | $5.63 | $5.91 | $5.91 | 302,923 |
| 2023-04-21 | $5.88 | $5.93 | $5.71 | $5.77 | $5.77 | 339,379 |
| 2023-04-20 | $6.16 | $6.23 | $5.83 | $5.89 | $5.89 | 196,697 |
| 2023-04-19 | $6.07 | $6.22 | $5.99 | $6.18 | $6.18 | 135,473 |
| 2023-04-18 | $6.40 | $6.46 | $6.06 | $6.17 | $6.17 | 217,263 |
| 2023-04-17 | $6.20 | $6.56 | $6.20 | $6.40 | $6.40 | 250,588 |
| 2023-04-14 | $6.19 | $6.27 | $5.85 | $6.08 | $6.08 | 255,363 |
| 2023-04-13 | $6.45 | $6.45 | $6.17 | $6.31 | $6.31 | 268,682 |
| 2023-04-12 | $6.65 | $6.66 | $6.22 | $6.31 | $6.31 | 194,664 |
| 2023-04-11 | $6.58 | $6.89 | $6.45 | $6.64 | $6.64 | 592,129 |
| 2023-04-10 | $6.83 | $6.83 | $6.47 | $6.53 | $6.53 | 247,520 |
| 2023-04-06 | $7.00 | $7.11 | $6.80 | $6.95 | $6.95 | 698,812 |
| 2023-04-05 | $7.93 | $7.93 | $6.71 | $6.79 | $6.79 | 402,776 |
| 2023-04-04 | $9.01 | $9.01 | $7.80 | $8.01 | $8.01 | 526,282 |
| 2023-04-03 | $8.92 | $9.55 | $8.74 | $8.91 | $8.91 | 958,260 |
| 2023-03-31 | $8.30 | $9.00 | $8.12 | $8.50 | $8.50 | 1,015,147 |
| 2023-03-30 | $8.48 | $8.60 | $7.90 | $8.30 | $8.30 | 816,301 |
| 2023-03-29 | $8.12 | $8.39 | $7.83 | $7.92 | $7.92 | 149,579 |
| 2023-03-28 | $8.45 | $8.50 | $7.95 | $8.07 | $8.07 | 153,263 |
| 2023-03-27 | $8.41 | $8.50 | $7.85 | $8.26 | $8.26 | 204,604 |
| 2023-03-24 | $8.77 | $8.94 | $8.39 | $8.59 | $8.59 | 93,388 |
| 2023-03-23 | $8.62 | $9.04 | $8.54 | $8.95 | $8.95 | 242,813 |
| 2023-03-22 | $7.96 | $8.95 | $7.81 | $8.64 | $8.64 | 233,135 |
| 2023-03-21 | $8.17 | $8.38 | $7.84 | $7.84 | $7.84 | 116,226 |
| 2023-03-20 | $8.71 | $8.77 | $8.15 | $8.17 | $8.17 | 163,372 |
| 2023-03-17 | $8.50 | $8.50 | $8.11 | $8.50 | $8.50 | 147,251 |
| 2023-03-16 | $7.84 | $8.54 | $7.74 | $8.38 | $8.38 | 132,721 |
| 2023-03-15 | $7.92 | $8.06 | $7.69 | $7.96 | $7.96 | 151,778 |
| 2023-03-14 | $8.56 | $8.68 | $8.04 | $8.17 | $8.17 | 130,151 |
| 2023-03-13 | $8.17 | $8.70 | $8.04 | $8.59 | $8.59 | 167,556 |
| 2023-03-10 | $8.32 | $8.64 | $7.82 | $8.18 | $8.18 | 203,919 |
| 2023-03-09 | $8.40 | $8.65 | $8.26 | $8.32 | $8.32 | 252,848 |
| 2023-03-08 | $8.54 | $9.10 | $8.36 | $8.56 | $8.56 | 210,774 |
| 2023-03-07 | $9.50 | $9.71 | $8.61 | $8.62 | $8.62 | 169,633 |
| 2023-03-06 | $9.34 | $10.00 | $9.03 | $9.78 | $9.78 | 473,790 |
| 2023-03-03 | $9.45 | $9.55 | $8.94 | $9.50 | $9.50 | 249,707 |
| 2023-03-02 | $8.57 | $9.38 | $8.41 | $9.28 | $9.28 | 287,949 |
| 2023-03-01 | $8.40 | $8.60 | $8.18 | $8.58 | $8.58 | 235,949 |
| 2023-02-28 | $7.68 | $8.25 | $7.66 | $8.15 | $8.15 | 110,197 |
| 2023-02-27 | $7.32 | $8.00 | $7.32 | $7.84 | $7.84 | 202,048 |
| 2023-02-24 | $8.26 | $8.55 | $7.20 | $7.24 | $7.24 | 242,895 |
| 2023-02-23 | $8.10 | $8.40 | $7.47 | $8.00 | $8.00 | 335,716 |
| 2023-02-22 | $7.20 | $7.90 | $7.18 | $7.75 | $7.75 | 113,076 |
| 2023-02-21 | $7.60 | $7.80 | $7.28 | $7.35 | $7.35 | 175,914 |
| 2023-02-17 | $7.69 | $8.08 | $7.64 | $7.72 | $7.72 | 133,198 |
| 2023-02-16 | $8.46 | $8.60 | $7.87 | $7.89 | $7.89 | 132,138 |
| 2023-02-15 | $7.80 | $8.74 | $7.78 | $8.55 | $8.55 | 483,864 |
| 2023-02-14 | $7.21 | $7.99 | $7.18 | $7.99 | $7.99 | 174,548 |
| 2023-02-13 | $6.84 | $7.45 | $6.73 | $7.40 | $7.40 | 156,824 |
| 2023-02-10 | $7.01 | $7.07 | $6.55 | $6.55 | $6.55 | 340,416 |
| 2023-02-09 | $7.66 | $7.77 | $7.11 | $7.16 | $7.16 | 373,603 |
| 2023-02-08 | $8.23 | $8.48 | $6.86 | $7.40 | $7.40 | 2,407,248 |
| 2023-02-07 | $6.78 | $6.95 | $6.76 | $6.91 | $6.91 | 96,179 |
| 2023-02-06 | $7.13 | $7.13 | $6.62 | $6.78 | $6.78 | 197,057 |
| 2023-02-03 | $7.54 | $7.60 | $7.26 | $7.28 | $7.28 | 74,451 |
| 2023-02-02 | $7.74 | $7.84 | $7.30 | $7.53 | $7.53 | 103,666 |
| 2023-02-01 | $7.31 | $7.81 | $7.27 | $7.81 | $7.81 | 106,646 |
| 2023-01-31 | $7.01 | $7.39 | $6.94 | $7.10 | $7.10 | 178,873 |
| 2023-01-30 | $7.56 | $7.64 | $7.03 | $7.05 | $7.05 | 158,752 |
| 2023-01-27 | $8.32 | $8.32 | $7.88 | $7.91 | $7.91 | 79,225 |
| 2023-01-26 | $7.98 | $8.47 | $7.85 | $8.41 | $8.41 | 61,697 |
| 2023-01-25 | $7.98 | $8.17 | $7.85 | $7.96 | $7.96 | 52,572 |
| 2023-01-24 | $8.07 | $8.15 | $7.96 | $8.09 | $8.09 | 29,390 |
| 2023-01-23 | $8.09 | $8.19 | $7.90 | $8.02 | $8.02 | 84,202 |
| 2023-01-20 | $8.25 | $8.25 | $7.70 | $8.01 | $8.01 | 83,656 |
| 2023-01-19 | $7.69 | $8.47 | $7.66 | $8.32 | $8.32 | 111,834 |
| 2023-01-18 | $7.85 | $7.96 | $7.58 | $7.69 | $7.69 | 102,897 |
| 2023-01-17 | $7.42 | $7.90 | $7.35 | $7.77 | $7.77 | 128,864 |
| 2023-01-13 | $7.50 | $8.13 | $7.50 | $7.66 | $7.66 | 235,570 |
| 2023-01-12 | $7.76 | $7.77 | $7.34 | $7.45 | $7.45 | 218,062 |
| 2023-01-11 | $7.96 | $8.06 | $7.78 | $7.87 | $7.87 | 146,296 |
| 2023-01-10 | $8.05 | $8.07 | $7.62 | $7.96 | $7.96 | 193,664 |
| 2023-01-09 | $7.90 | $8.27 | $7.90 | $8.07 | $8.07 | 179,592 |
| 2023-01-06 | $7.04 | $7.65 | $6.73 | $7.61 | $7.61 | 226,863 |
| 2023-01-05 | $6.40 | $7.49 | $6.31 | $7.19 | $7.19 | 357,113 |
| 2023-01-04 | $6.02 | $6.70 | $6.00 | $6.64 | $6.64 | 342,214 |
| 2023-01-03 | $5.53 | $5.90 | $5.53 | $5.75 | $5.75 | 140,203 |
| 2022-12-30 | $5.04 | $5.50 | $5.03 | $5.38 | $5.38 | 168,079 |
| 2022-12-29 | $4.81 | $5.50 | $4.67 | $5.19 | $5.19 | 326,947 |
| 2022-12-28 | $5.81 | $5.83 | $4.93 | $5.05 | $5.05 | 376,293 |
| 2022-12-27 | $6.10 | $6.16 | $5.74 | $5.81 | $5.81 | 325,390 |
| 2022-12-23 | $6.65 | $6.66 | $6.10 | $6.39 | $6.39 | 262,965 |
| 2022-12-22 | $5.79 | $6.90 | $5.79 | $6.69 | $6.69 | 1,195,648 |
| 2022-12-21 | $5.20 | $5.84 | $5.18 | $5.78 | $5.78 | 346,820 |
| 2022-12-20 | $5.22 | $5.43 | $5.19 | $5.25 | $5.25 | 204,550 |
| 2022-12-19 | $5.33 | $5.70 | $5.17 | $5.36 | $5.36 | 312,035 |
| 2022-12-16 | $5.29 | $5.61 | $5.20 | $5.20 | $5.20 | 363,777 |
| 2022-12-15 | $5.30 | $5.45 | $5.19 | $5.19 | $5.19 | 235,651 |
| 2022-12-14 | $5.08 | $5.45 | $5.08 | $5.28 | $5.28 | 196,258 |
| 2022-12-13 | $5.34 | $5.39 | $5.18 | $5.18 | $5.18 | 130,770 |
| 2022-12-12 | $4.98 | $5.27 | $4.75 | $5.11 | $5.11 | 175,679 |
| 2022-12-09 | $5.30 | $5.45 | $5.03 | $5.06 | $5.06 | 354,621 |
| 2022-12-08 | $5.13 | $5.44 | $5.12 | $5.30 | $5.30 | 218,591 |
| 2022-12-07 | $4.72 | $5.10 | $4.70 | $5.01 | $5.01 | 144,772 |
| 2022-12-06 | $4.92 | $4.95 | $4.82 | $4.86 | $4.86 | 114,201 |
| 2022-12-05 | $5.00 | $5.02 | $4.79 | $4.91 | $4.91 | 205,341 |
| 2022-12-02 | $4.60 | $5.00 | $4.60 | $4.93 | $4.93 | 234,123 |
| 2022-12-01 | $4.75 | $4.83 | $4.65 | $4.69 | $4.69 | 154,960 |
| 2022-11-30 | $4.18 | $4.86 | $4.09 | $4.78 | $4.78 | 317,815 |
| 2022-11-29 | $4.05 | $4.22 | $4.01 | $4.08 | $4.08 | 355,597 |
| 2022-11-28 | $3.69 | $4.02 | $3.69 | $3.98 | $3.98 | 153,301 |
| 2022-11-25 | $3.72 | $3.83 | $3.71 | $3.71 | $3.71 | 80,082 |
| 2022-11-23 | $3.65 | $3.84 | $3.64 | $3.83 | $3.83 | 184,238 |
| 2022-11-22 | $3.71 | $3.80 | $3.56 | $3.59 | $3.59 | 118,218 |
| 2022-11-21 | $3.65 | $3.85 | $3.60 | $3.79 | $3.79 | 191,294 |
| 2022-11-18 | $3.93 | $4.00 | $3.61 | $3.68 | $3.68 | 288,890 |
| 2022-11-17 | $4.04 | $4.18 | $3.69 | $3.96 | $3.96 | 650,027 |
| 2022-11-16 | $4.21 | $4.28 | $3.81 | $3.86 | $3.86 | 293,108 |
| 2022-11-15 | $3.60 | $4.25 | $3.60 | $4.24 | $4.24 | 819,880 |
| 2022-11-14 | $3.24 | $3.60 | $3.24 | $3.38 | $3.38 | 447,843 |
| 2022-11-11 | $3.32 | $3.46 | $3.15 | $3.15 | $3.15 | 271,418 |
| 2022-11-10 | $3.18 | $3.29 | $3.15 | $3.15 | $3.15 | 118,312 |
| 2022-11-09 | $3.28 | $3.32 | $3.03 | $3.03 | $3.03 | 284,864 |
| 2022-11-08 | $3.42 | $3.47 | $3.30 | $3.31 | $3.31 | 107,485 |
| 2022-11-07 | $3.34 | $3.53 | $3.34 | $3.42 | $3.42 | 209,825 |
| 2022-11-04 | $3.59 | $3.63 | $3.12 | $3.26 | $3.26 | 343,019 |
| 2022-11-03 | $3.36 | $3.60 | $3.36 | $3.39 | $3.39 | 311,969 |
| 2022-11-02 | $3.47 | $3.60 | $3.39 | $3.44 | $3.44 | 156,405 |
| 2022-11-01 | $3.51 | $3.72 | $3.45 | $3.46 | $3.46 | 196,256 |
| 2022-10-31 | $3.36 | $3.51 | $3.36 | $3.39 | $3.39 | 108,906 |
| 2022-10-28 | $3.45 | $3.67 | $3.36 | $3.48 | $3.48 | 176,051 |
| 2022-10-27 | $3.61 | $3.80 | $3.45 | $3.45 | $3.45 | 84,328 |
| 2022-10-26 | $3.56 | $3.82 | $3.56 | $3.69 | $3.69 | 176,052 |
| 2022-10-25 | $3.62 | $3.79 | $3.62 | $3.65 | $3.65 | 92,778 |
| 2022-10-24 | $3.93 | $3.93 | $3.56 | $3.64 | $3.64 | 329,663 |
| 2022-10-21 | $4.35 | $4.40 | $4.16 | $4.25 | $4.25 | 72,201 |
| 2022-10-20 | $4.13 | $4.50 | $4.13 | $4.36 | $4.36 | 78,966 |
| 2022-10-19 | $4.23 | $4.30 | $4.10 | $4.16 | $4.16 | 30,652 |
| 2022-10-18 | $4.38 | $4.48 | $4.22 | $4.35 | $4.35 | 37,834 |
| 2022-10-17 | $4.21 | $4.50 | $4.20 | $4.33 | $4.33 | 69,857 |
| 2022-10-14 | $4.28 | $4.28 | $3.96 | $4.03 | $4.03 | 37,981 |
| 2022-10-13 | $3.80 | $4.50 | $3.75 | $4.26 | $4.26 | 229,909 |
| 2022-10-12 | $3.88 | $3.99 | $3.81 | $3.87 | $3.87 | 84,953 |
| 2022-10-11 | $4.01 | $4.08 | $3.86 | $3.89 | $3.89 | 101,947 |
| 2022-10-10 | $4.18 | $4.29 | $4.00 | $4.02 | $4.02 | 81,858 |
| 2022-10-07 | $4.18 | $4.53 | $4.16 | $4.24 | $4.24 | 133,657 |
| 2022-10-06 | $4.66 | $4.78 | $4.27 | $4.27 | $4.27 | 81,872 |
| 2022-10-05 | $4.69 | $4.79 | $4.53 | $4.71 | $4.71 | 79,982 |
| 2022-10-04 | $4.59 | $4.84 | $4.48 | $4.68 | $4.68 | 152,010 |
| 2022-10-03 | $4.00 | $4.65 | $3.96 | $4.40 | $4.40 | 162,219 |
| 2022-09-30 | $4.20 | $4.31 | $3.93 | $3.93 | $3.93 | 115,978 |
| 2022-09-29 | $4.43 | $4.45 | $4.10 | $4.12 | $4.12 | 93,175 |
| 2022-09-28 | $4.45 | $4.69 | $4.44 | $4.48 | $4.48 | 127,563 |
| 2022-09-27 | $4.68 | $4.85 | $4.51 | $4.59 | $4.59 | 93,473 |
| 2022-09-26 | $4.42 | $4.67 | $4.38 | $4.55 | $4.55 | 119,652 |
| 2022-09-23 | $4.19 | $4.27 | $4.05 | $4.26 | $4.26 | 68,142 |
| 2022-09-22 | $4.50 | $4.55 | $4.19 | $4.28 | $4.28 | 129,891 |
| 2022-09-21 | $4.91 | $4.91 | $4.43 | $4.48 | $4.48 | 115,861 |
| 2022-09-20 | $4.83 | $4.95 | $4.80 | $4.90 | $4.90 | 48,114 |
| 2022-09-19 | $4.87 | $5.08 | $4.81 | $4.86 | $4.86 | 67,294 |
| 2022-09-16 | $5.44 | $5.71 | $4.97 | $5.05 | $5.05 | 150,870 |
| 2022-09-15 | $5.57 | $5.88 | $5.51 | $5.66 | $5.66 | 52,431 |
| 2022-09-14 | $5.47 | $5.67 | $5.38 | $5.56 | $5.56 | 97,455 |
| 2022-09-13 | $5.41 | $5.59 | $5.41 | $5.53 | $5.53 | 52,709 |
| 2022-09-12 | $5.51 | $5.85 | $5.51 | $5.69 | $5.69 | 99,126 |
| 2022-09-09 | $5.50 | $5.73 | $5.39 | $5.44 | $5.44 | 87,969 |
| 2022-09-08 | $5.15 | $5.41 | $5.07 | $5.17 | $5.17 | 98,014 |
| 2022-09-07 | $5.29 | $5.45 | $5.13 | $5.32 | $5.32 | 48,796 |
| 2022-09-06 | $5.59 | $5.65 | $5.11 | $5.15 | $5.15 | 83,047 |
| 2022-09-02 | $5.25 | $5.64 | $5.21 | $5.57 | $5.57 | 68,658 |
| 2022-09-01 | $5.22 | $5.34 | $5.05 | $5.26 | $5.26 | 82,975 |
| 2022-08-31 | $5.48 | $5.88 | $5.20 | $5.36 | $5.36 | 174,616 |
| 2022-08-30 | $5.56 | $5.70 | $5.32 | $5.35 | $5.35 | 115,150 |
| 2022-08-29 | $5.96 | $6.32 | $5.44 | $5.47 | $5.47 | 158,266 |
| 2022-08-26 | $6.33 | $6.55 | $6.02 | $6.03 | $6.03 | 313,771 |
| 2022-08-25 | $5.43 | $6.00 | $5.18 | $5.95 | $5.95 | 307,904 |
| 2022-08-24 | $5.04 | $5.45 | $4.98 | $5.32 | $5.32 | 109,991 |
| 2022-08-23 | $5.13 | $5.43 | $5.07 | $5.15 | $5.15 | 106,468 |
| 2022-08-22 | $5.33 | $5.43 | $5.19 | $5.24 | $5.24 | 103,680 |
| 2022-08-19 | $5.13 | $5.30 | $5.08 | $5.20 | $5.20 | 83,564 |
| 2022-08-18 | $5.22 | $5.28 | $4.91 | $5.23 | $5.23 | 399,846 |
| 2022-08-17 | $5.25 | $5.65 | $5.23 | $5.58 | $5.58 | 184,685 |
| 2022-08-16 | $4.83 | $5.38 | $4.81 | $5.30 | $5.30 | 176,559 |
| 2022-08-15 | $4.80 | $4.98 | $4.70 | $4.92 | $4.92 | 57,823 |
| 2022-08-12 | $4.90 | $5.15 | $4.80 | $4.80 | $4.80 | 141,624 |
| 2022-08-11 | $5.04 | $5.44 | $5.01 | $5.09 | $5.09 | 121,701 |
| 2022-08-10 | $4.59 | $5.10 | $4.59 | $5.02 | $5.02 | 218,059 |
| 2022-08-09 | $4.66 | $4.74 | $4.42 | $4.61 | $4.61 | 82,647 |
| 2022-08-08 | $4.30 | $4.70 | $4.30 | $4.63 | $4.63 | 100,350 |
| 2022-08-05 | $4.27 | $4.55 | $4.27 | $4.40 | $4.40 | 74,454 |
| 2022-08-04 | $4.55 | $4.72 | $4.26 | $4.36 | $4.36 | 106,364 |
| 2022-08-03 | $4.28 | $4.55 | $4.25 | $4.44 | $4.44 | 54,643 |
| 2022-08-02 | $4.05 | $4.64 | $4.05 | $4.31 | $4.31 | 313,665 |
| 2022-08-01 | $4.20 | $4.25 | $4.05 | $4.05 | $4.05 | 140,769 |
| 2022-07-29 | $4.41 | $4.52 | $4.25 | $4.25 | $4.25 | 143,473 |
| 2022-07-28 | $4.63 | $4.69 | $4.42 | $4.58 | $4.58 | 80,079 |
| 2022-07-27 | $4.48 | $4.80 | $4.48 | $4.65 | $4.65 | 56,242 |
| 2022-07-26 | $4.80 | $4.93 | $4.44 | $4.44 | $4.44 | 99,432 |
| 2022-07-25 | $4.46 | $4.87 | $4.45 | $4.83 | $4.83 | 120,214 |
| 2022-07-22 | $4.67 | $4.87 | $4.45 | $4.45 | $4.45 | 153,553 |
| 2022-07-21 | $4.74 | $4.90 | $4.74 | $4.76 | $4.76 | 85,662 |
| 2022-07-20 | $4.59 | $4.93 | $4.53 | $4.76 | $4.76 | 191,512 |
| 2022-07-19 | $4.40 | $4.69 | $4.31 | $4.67 | $4.67 | 137,364 |
| 2022-07-18 | $4.49 | $4.70 | $4.35 | $4.36 | $4.36 | 152,390 |
| 2022-07-15 | $4.29 | $4.49 | $4.05 | $4.39 | $4.39 | 215,323 |
| 2022-07-14 | $4.32 | $4.36 | $4.25 | $4.31 | $4.31 | 296,352 |
| 2022-07-13 | $4.25 | $4.46 | $4.25 | $4.36 | $4.36 | 132,604 |
| 2022-07-12 | $4.36 | $4.51 | $4.26 | $4.35 | $4.35 | 151,304 |
| 2022-07-11 | $4.52 | $4.58 | $4.25 | $4.38 | $4.38 | 335,948 |
| 2022-07-08 | $4.67 | $4.89 | $4.60 | $4.69 | $4.69 | 114,768 |
| 2022-07-07 | $4.90 | $5.06 | $4.62 | $4.80 | $4.80 | 290,817 |
| 2022-07-06 | $5.00 | $5.05 | $4.52 | $4.71 | $4.71 | 255,921 |
| 2022-07-05 | $4.74 | $5.04 | $4.74 | $5.03 | $5.03 | 226,731 |
| 2022-07-01 | $4.93 | $5.30 | $4.83 | $4.86 | $4.86 | 233,586 |
| 2022-06-30 | $5.07 | $5.17 | $4.85 | $4.92 | $4.92 | 252,818 |
| 2022-06-29 | $5.43 | $5.46 | $5.08 | $5.27 | $5.27 | 195,881 |
| 2022-06-28 | $5.68 | $5.96 | $5.54 | $5.54 | $5.54 | 189,200 |
| 2022-06-27 | $5.55 | $5.80 | $5.37 | $5.68 | $5.68 | 192,760 |
| 2022-06-24 | $5.62 | $5.87 | $5.35 | $5.36 | $5.36 | 260,049 |
| 2022-06-23 | $5.53 | $5.82 | $5.26 | $5.43 | $5.43 | 241,509 |
| 2022-06-22 | $5.66 | $5.96 | $5.39 | $5.45 | $5.45 | 253,948 |
| 2022-06-21 | $6.18 | $6.27 | $5.50 | $5.97 | $5.97 | 399,143 |
| 2022-06-17 | $5.93 | $6.14 | $5.73 | $6.06 | $6.06 | 293,814 |
| 2022-06-16 | $5.44 | $6.30 | $5.26 | $5.62 | $5.62 | 476,793 |
| 2022-06-15 | $5.70 | $5.78 | $5.34 | $5.63 | $5.63 | 311,976 |
| 2022-06-14 | $4.92 | $5.81 | $4.80 | $5.68 | $5.68 | 753,403 |
| 2022-06-13 | $4.64 | $4.96 | $4.53 | $4.73 | $4.73 | 480,531 |
| 2022-06-10 | $5.74 | $5.83 | $4.55 | $4.75 | $4.75 | 3,739,093 |
| 2022-06-09 | $6.27 | $6.54 | $5.53 | $5.55 | $5.55 | 622,336 |
| 2022-06-08 | $5.37 | $7.25 | $5.37 | $6.76 | $6.76 | 1,330,788 |
| 2022-06-07 | $4.81 | $5.20 | $4.70 | $5.20 | $5.20 | 286,071 |
| 2022-06-06 | $5.03 | $5.33 | $4.66 | $4.77 | $4.77 | 356,773 |
| 2022-06-03 | $5.14 | $5.14 | $4.63 | $4.68 | $4.68 | 147,012 |
| 2022-06-02 | $4.82 | $5.46 | $4.80 | $5.11 | $5.11 | 262,753 |
| 2022-06-01 | $5.29 | $5.61 | $4.69 | $4.74 | $4.74 | 178,213 |
| 2022-05-31 | $5.16 | $5.28 | $4.94 | $5.16 | $5.16 | 360,348 |
| 2022-05-27 | $4.67 | $4.97 | $4.40 | $4.82 | $4.82 | 248,139 |
| 2022-05-26 | $4.52 | $4.95 | $4.52 | $4.66 | $4.66 | 246,486 |
| 2022-05-25 | $4.55 | $4.66 | $4.38 | $4.43 | $4.43 | 206,989 |
| 2022-05-24 | $5.52 | $5.85 | $4.51 | $4.52 | $4.52 | 269,090 |
| 2022-05-23 | $5.69 | $5.69 | $5.37 | $5.52 | $5.52 | 102,611 |
| 2022-05-20 | $6.24 | $6.35 | $5.51 | $5.63 | $5.63 | 110,990 |
| 2022-05-19 | $6.29 | $6.58 | $5.92 | $5.98 | $5.98 | 131,064 |
| 2022-05-18 | $5.33 | $6.42 | $5.33 | $6.30 | $6.30 | 303,443 |
| 2022-05-17 | $5.32 | $5.71 | $5.30 | $5.56 | $5.56 | 145,126 |
| 2022-05-16 | $5.05 | $5.36 | $4.91 | $4.93 | $4.93 | 182,501 |
| 2022-05-13 | $4.63 | $5.17 | $4.58 | $5.13 | $5.13 | 133,126 |
| 2022-05-12 | $4.51 | $4.80 | $4.31 | $4.48 | $4.48 | 135,234 |
| 2022-05-11 | $5.10 | $5.24 | $4.50 | $4.50 | $4.50 | 189,219 |
| 2022-05-10 | $5.29 | $5.45 | $4.92 | $4.99 | $4.99 | 130,005 |
| 2022-05-09 | $5.85 | $5.98 | $5.14 | $5.16 | $5.16 | 116,667 |
| 2022-05-06 | $6.36 | $6.47 | $5.98 | $5.98 | $5.98 | 76,011 |
| 2022-05-05 | $6.89 | $7.01 | $6.46 | $6.58 | $6.58 | 92,283 |
| 2022-05-04 | $6.98 | $7.29 | $6.91 | $7.25 | $7.25 | 74,526 |
| 2022-05-03 | $7.60 | $7.88 | $7.16 | $7.20 | $7.20 | 95,596 |
| 2022-05-02 | $6.98 | $7.66 | $6.98 | $7.53 | $7.53 | 104,047 |
| 2022-04-29 | $7.20 | $7.66 | $7.12 | $7.20 | $7.20 | 243,152 |
| 2022-04-28 | $6.45 | $6.71 | $6.36 | $6.52 | $6.52 | 82,317 |
| 2022-04-27 | $6.08 | $6.48 | $5.97 | $6.47 | $6.47 | 150,478 |
| 2022-04-26 | $6.37 | $6.42 | $5.94 | $5.94 | $5.94 | 82,029 |
| 2022-04-25 | $5.81 | $6.48 | $5.80 | $6.40 | $6.40 | 108,345 |
| 2022-04-22 | $6.46 | $6.87 | $6.12 | $6.12 | $6.12 | 116,691 |
| 2022-04-21 | $6.73 | $6.94 | $6.34 | $6.40 | $6.40 | 121,061 |
| 2022-04-20 | $7.09 | $7.10 | $6.62 | $6.73 | $6.73 | 222,953 |
| 2022-04-19 | $6.49 | $7.29 | $6.46 | $7.11 | $7.11 | 150,061 |
| 2022-04-18 | $6.70 | $6.70 | $6.36 | $6.61 | $6.61 | 126,059 |
| 2022-04-14 | $7.15 | $7.15 | $6.67 | $6.80 | $6.80 | 92,005 |
| 2022-04-13 | $6.99 | $7.25 | $6.93 | $7.17 | $7.17 | 136,862 |
| 2022-04-12 | $7.18 | $7.31 | $6.84 | $6.93 | $6.93 | 93,842 |
| 2022-04-11 | $7.41 | $7.47 | $7.00 | $7.02 | $7.02 | 95,990 |
| 2022-04-08 | $7.52 | $8.04 | $7.52 | $7.63 | $7.63 | 103,928 |
| 2022-04-07 | $7.75 | $7.92 | $7.44 | $7.56 | $7.56 | 75,480 |
| 2022-04-06 | $7.79 | $8.12 | $7.50 | $7.90 | $7.90 | 81,980 |
| 2022-04-05 | $8.41 | $8.53 | $7.98 | $7.98 | $7.98 | 87,789 |
| 2022-04-04 | $8.42 | $8.80 | $8.07 | $8.50 | $8.50 | 215,498 |
| 2022-04-01 | $8.05 | $8.25 | $7.66 | $7.77 | $7.77 | 286,949 |
| 2022-03-31 | $7.44 | $7.60 | $7.01 | $7.10 | $7.10 | 238,408 |
| 2022-03-30 | $7.86 | $8.27 | $7.67 | $7.67 | $7.67 | 213,301 |
| 2022-03-29 | $8.27 | $8.71 | $7.97 | $8.10 | $8.10 | 255,891 |
| 2022-03-28 | $8.41 | $9.00 | $8.16 | $8.25 | $8.25 | 144,500 |
| 2022-03-25 | $8.59 | $8.65 | $8.10 | $8.21 | $8.21 | 266,011 |
| 2022-03-24 | $9.09 | $9.29 | $8.51 | $9.02 | $9.02 | 239,656 |
| 2022-03-23 | $8.89 | $9.68 | $8.78 | $9.15 | $9.15 | 218,165 |
| 2022-03-22 | $8.84 | $9.47 | $8.66 | $9.18 | $9.18 | 321,329 |
| 2022-03-21 | $8.29 | $8.68 | $8.00 | $8.26 | $8.26 | 200,946 |
| 2022-03-18 | $8.09 | $8.78 | $8.08 | $8.69 | $8.69 | 485,553 |
| 2022-03-17 | $8.33 | $8.84 | $7.66 | $8.00 | $8.00 | 485,949 |
| 2022-03-16 | $7.61 | $8.98 | $7.27 | $8.87 | $8.87 | 1,000,391 |
| 2022-03-15 | $5.96 | $6.75 | $5.46 | $6.25 | $6.25 | 777,413 |
| 2022-03-14 | $7.17 | $7.30 | $6.12 | $6.12 | $6.12 | 633,908 |
| 2022-03-11 | $9.16 | $9.30 | $7.48 | $7.48 | $7.48 | 399,472 |
| 2022-03-10 | $9.03 | $9.36 | $8.76 | $8.94 | $8.94 | 144,240 |
| 2022-03-09 | $9.38 | $10.16 | $9.38 | $9.57 | $9.57 | 116,052 |
| 2022-03-08 | $9.06 | $9.56 | $8.80 | $9.20 | $9.20 | 131,857 |
| 2022-03-07 | $8.81 | $9.72 | $8.68 | $9.15 | $9.15 | 223,280 |
| 2022-03-04 | $9.61 | $9.90 | $8.40 | $8.42 | $8.42 | 277,621 |
| 2022-03-03 | $10.52 | $10.66 | $9.53 | $9.63 | $9.63 | 144,000 |
| 2022-03-02 | $11.08 | $11.34 | $10.43 | $10.47 | $10.47 | 161,464 |
| 2022-03-01 | $11.71 | $12.06 | $11.15 | $11.22 | $11.22 | 86,896 |
| 2022-02-28 | $11.06 | $12.18 | $11.06 | $11.86 | $11.86 | 128,429 |
| 2022-02-25 | $12.42 | $12.55 | $11.33 | $11.53 | $11.53 | 212,536 |
| 2022-02-24 | $11.47 | $11.86 | $11.08 | $11.45 | $11.45 | 207,721 |
| 2022-02-23 | $11.71 | $12.02 | $11.26 | $11.28 | $11.28 | 136,142 |
| 2022-02-22 | $11.51 | $12.00 | $11.31 | $11.40 | $11.40 | 127,531 |
| 2022-02-18 | $12.52 | $12.61 | $11.72 | $11.85 | $11.85 | 164,533 |
| 2022-02-17 | $13.78 | $14.09 | $12.79 | $12.80 | $12.80 | 187,023 |
| 2022-02-16 | $13.97 | $14.45 | $13.44 | $13.86 | $13.86 | 251,675 |
| 2022-02-15 | $13.35 | $14.22 | $13.35 | $13.98 | $13.98 | 143,705 |
| 2022-02-14 | $13.24 | $13.52 | $12.68 | $12.98 | $12.98 | 82,902 |
| 2022-02-11 | $14.29 | $14.36 | $13.17 | $13.20 | $13.20 | 103,970 |
| 2022-02-10 | $14.24 | $14.81 | $14.07 | $14.65 | $14.65 | 130,419 |
| 2022-02-09 | $14.20 | $14.80 | $14.18 | $14.49 | $14.49 | 235,245 |
| 2022-02-08 | $13.94 | $14.36 | $13.77 | $13.96 | $13.96 | 117,449 |
| 2022-02-07 | $14.08 | $14.50 | $13.90 | $14.00 | $14.00 | 132,047 |
| 2022-02-04 | $13.85 | $14.50 | $13.61 | $14.10 | $14.10 | 141,778 |
| 2022-02-03 | $13.64 | $14.20 | $13.47 | $13.97 | $13.97 | 78,944 |
| 2022-02-02 | $14.00 | $14.49 | $13.60 | $13.93 | $13.93 | 112,978 |
| 2022-02-01 | $14.01 | $14.50 | $13.42 | $13.97 | $13.97 | 177,648 |
| 2022-01-31 | $12.10 | $14.09 | $11.99 | $13.98 | $13.98 | 138,526 |
| 2022-01-28 | $11.71 | $12.11 | $11.04 | $11.87 | $11.87 | 127,266 |
| 2022-01-27 | $12.43 | $12.50 | $11.57 | $11.70 | $11.70 | 137,714 |
| 2022-01-26 | $13.35 | $13.62 | $12.28 | $12.48 | $12.48 | 157,301 |
| 2022-01-25 | $13.04 | $13.18 | $12.15 | $13.01 | $13.01 | 156,043 |
| 2022-01-24 | $12.17 | $13.30 | $11.57 | $13.17 | $13.17 | 284,139 |
| 2022-01-21 | $13.05 | $13.62 | $12.67 | $12.73 | $12.73 | 225,425 |
| 2022-01-20 | $14.09 | $14.88 | $12.92 | $13.04 | $13.04 | 329,020 |
| 2022-01-19 | $13.30 | $13.85 | $13.09 | $13.56 | $13.56 | 145,298 |
| 2022-01-18 | $13.00 | $13.61 | $12.86 | $13.02 | $13.02 | 111,011 |
| 2022-01-14 | $13.23 | $13.80 | $13.16 | $13.59 | $13.59 | 125,051 |
| 2022-01-13 | $14.81 | $14.81 | $13.01 | $13.33 | $13.33 | 282,958 |
| 2022-01-12 | $13.78 | $14.80 | $13.73 | $14.72 | $14.72 | 287,325 |
| 2022-01-11 | $12.94 | $13.87 | $12.92 | $13.42 | $13.42 | 288,557 |
| 2022-01-10 | $12.53 | $12.97 | $11.86 | $12.94 | $12.94 | 171,552 |
| 2022-01-07 | $12.09 | $13.07 | $12.09 | $12.60 | $12.60 | 336,732 |
| 2022-01-06 | $12.25 | $12.54 | $10.79 | $11.85 | $11.85 | 467,639 |
| 2022-01-05 | $12.01 | $12.92 | $11.94 | $12.02 | $12.02 | 158,755 |
| 2022-01-04 | $12.59 | $12.66 | $11.79 | $12.31 | $12.31 | 340,199 |
| 2022-01-03 | $12.46 | $13.07 | $12.16 | $12.84 | $12.84 | 160,793 |
| 2021-12-31 | $11.28 | $12.99 | $11.28 | $12.48 | $12.48 | 452,736 |
| 2021-12-30 | $9.94 | $12.10 | $9.94 | $11.63 | $11.63 | 516,490 |
| 2021-12-29 | $10.75 | $10.76 | $9.93 | $10.00 | $10.00 | 782,272 |
| 2021-12-28 | $11.23 | $11.38 | $10.90 | $10.91 | $10.91 | 189,409 |
| 2021-12-27 | $11.37 | $11.56 | $11.28 | $11.36 | $11.36 | 164,183 |
| 2021-12-23 | $11.25 | $11.55 | $10.77 | $11.46 | $11.46 | 146,208 |
| 2021-12-22 | $11.46 | $11.84 | $11.15 | $11.28 | $11.28 | 158,079 |
| 2021-12-21 | $10.80 | $12.36 | $10.72 | $11.88 | $11.88 | 329,001 |
| 2021-12-20 | $10.55 | $10.61 | $10.11 | $10.52 | $10.52 | 241,444 |
| 2021-12-17 | $10.34 | $10.96 | $10.24 | $10.80 | $10.80 | 220,803 |
| 2021-12-16 | $10.97 | $11.19 | $10.30 | $10.64 | $10.64 | 233,014 |
| 2021-12-15 | $10.46 | $10.95 | $10.11 | $10.78 | $10.78 | 256,800 |
| 2021-12-14 | $11.28 | $11.29 | $10.52 | $10.57 | $10.57 | 584,841 |
| 2021-12-13 | $13.02 | $13.10 | $11.48 | $11.48 | $11.48 | 628,809 |
| 2021-12-10 | $12.10 | $13.50 | $11.65 | $13.36 | $13.36 | 1,126,843 |
| 2021-12-09 | $12.48 | $13.20 | $11.80 | $11.94 | $11.94 | 328,410 |
| 2021-12-08 | $12.02 | $13.18 | $11.68 | $12.59 | $12.59 | 262,252 |
| 2021-12-07 | $11.44 | $12.75 | $11.30 | $12.17 | $12.17 | 373,361 |
| 2021-12-06 | $11.05 | $11.16 | $10.26 | $10.92 | $10.92 | 446,882 |
| 2021-12-03 | $12.98 | $12.98 | $10.75 | $11.03 | $11.03 | 759,692 |
| 2021-12-02 | $13.67 | $14.22 | $13.00 | $13.40 | $13.40 | 265,406 |
| 2021-12-01 | $16.15 | $16.16 | $13.47 | $13.58 | $13.58 | 353,535 |
| 2021-11-30 | $15.80 | $16.64 | $15.52 | $15.86 | $15.86 | 1,172,150 |
| 2021-11-29 | $16.89 | $16.89 | $15.68 | $15.94 | $15.94 | 231,943 |
| 2021-11-26 | $16.00 | $16.91 | $16.00 | $16.58 | $16.58 | 164,630 |
| 2021-11-24 | $15.83 | $16.98 | $15.40 | $16.75 | $16.75 | 263,450 |
| 2021-11-23 | $15.85 | $16.77 | $15.38 | $15.80 | $15.80 | 236,611 |
| 2021-11-22 | $15.01 | $15.79 | $14.83 | $15.73 | $15.73 | 223,648 |
| 2021-11-19 | $16.05 | $16.70 | $14.35 | $15.02 | $15.02 | 507,175 |
| 2021-11-18 | $16.51 | $16.86 | $15.90 | $16.30 | $16.30 | 456,708 |
| 2021-11-17 | $17.61 | $17.61 | $16.66 | $17.07 | $17.07 | 247,029 |
| 2021-11-16 | $15.25 | $17.77 | $15.11 | $17.68 | $17.68 | 817,632 |
| 2021-11-15 | $15.21 | $15.90 | $14.96 | $15.08 | $15.08 | 449,407 |
| 2021-11-12 | $14.18 | $15.45 | $14.18 | $15.26 | $15.26 | 318,788 |
| 2021-11-11 | $13.60 | $14.50 | $13.60 | $14.34 | $14.34 | 246,750 |
| 2021-11-10 | $13.85 | $14.21 | $13.33 | $13.41 | $13.41 | 154,688 |
| 2021-11-09 | $13.70 | $14.08 | $13.40 | $13.71 | $13.71 | 165,840 |
| 2021-11-08 | $12.83 | $13.97 | $12.80 | $13.85 | $13.85 | 288,045 |
| 2021-11-05 | $12.89 | $12.89 | $12.32 | $12.47 | $12.47 | 286,211 |
| 2021-11-04 | $13.15 | $13.40 | $12.58 | $12.76 | $12.76 | 538,853 |
| 2021-11-03 | $12.93 | $13.12 | $12.62 | $12.95 | $12.95 | 131,117 |
| 2021-11-02 | $12.78 | $13.09 | $12.60 | $12.78 | $12.78 | 297,743 |
| 2021-11-01 | $12.32 | $13.30 | $12.32 | $13.25 | $13.25 | 180,128 |
| 2021-10-29 | $12.08 | $12.35 | $11.80 | $12.28 | $12.28 | 247,312 |
| 2021-10-28 | $12.13 | $12.64 | $12.02 | $12.28 | $12.28 | 168,632 |
| 2021-10-27 | $12.30 | $12.85 | $12.08 | $12.31 | $12.31 | 174,034 |
| 2021-10-26 | $12.68 | $12.81 | $12.07 | $12.26 | $12.26 | 283,047 |
| 2021-10-25 | $13.05 | $13.41 | $12.69 | $12.88 | $12.88 | 164,149 |
| 2021-10-22 | $13.22 | $13.46 | $12.86 | $13.04 | $13.04 | 211,521 |
| 2021-10-21 | $13.02 | $13.43 | $12.93 | $13.12 | $13.12 | 218,579 |
| 2021-10-20 | $13.03 | $13.29 | $12.70 | $13.12 | $13.12 | 236,688 |
| 2021-10-19 | $12.28 | $13.27 | $12.15 | $12.89 | $12.89 | 546,479 |
| 2021-10-18 | $11.99 | $12.59 | $11.84 | $11.99 | $11.99 | 330,065 |
| 2021-10-15 | $12.41 | $12.41 | $11.42 | $11.93 | $11.93 | 301,317 |
| 2021-10-14 | $13.50 | $13.66 | $12.15 | $12.24 | $12.24 | 267,437 |
| 2021-10-13 | $13.56 | $14.02 | $13.27 | $13.40 | $13.40 | 272,916 |
| 2021-10-12 | $13.44 | $13.88 | $13.16 | $13.33 | $13.33 | 232,483 |
| 2021-10-11 | $13.43 | $13.80 | $13.23 | $13.33 | $13.33 | 169,489 |
| 2021-10-08 | $13.04 | $13.47 | $12.76 | $13.21 | $13.21 | 230,387 |
| 2021-10-07 | $12.20 | $13.12 | $12.07 | $13.04 | $13.04 | 311,611 |
| 2021-10-06 | $11.23 | $12.01 | $11.23 | $11.65 | $11.65 | 295,079 |
| 2021-10-05 | $11.00 | $12.11 | $11.00 | $11.95 | $11.95 | 216,108 |
| 2021-10-04 | $11.73 | $11.77 | $10.80 | $10.96 | $10.96 | 206,055 |
| 2021-10-01 | $12.09 | $12.22 | $11.55 | $12.01 | $12.01 | 247,134 |
| 2021-09-30 | $11.14 | $12.20 | $11.10 | $12.09 | $12.09 | 352,048 |
| 2021-09-29 | $11.37 | $11.90 | $10.97 | $11.20 | $11.20 | 231,970 |
| 2021-09-28 | $12.08 | $12.08 | $11.37 | $11.46 | $11.46 | 178,398 |
| 2021-09-27 | $11.76 | $12.08 | $11.01 | $11.96 | $11.96 | 338,683 |
| 2021-09-24 | $12.75 | $12.97 | $11.78 | $11.84 | $11.84 | 603,606 |
| 2021-09-23 | $13.31 | $13.61 | $12.65 | $13.06 | $13.06 | 876,120 |
| 2021-09-22 | $12.54 | $13.43 | $12.53 | $13.19 | $13.19 | 570,982 |
| 2021-09-21 | $12.69 | $12.79 | $12.43 | $12.59 | $12.59 | 227,062 |
| 2021-09-20 | $12.41 | $13.05 | $12.26 | $12.51 | $12.51 | 398,783 |
| 2021-09-17 | $12.69 | $12.87 | $12.38 | $12.85 | $12.85 | 463,735 |
| 2021-09-16 | $12.12 | $12.80 | $11.92 | $12.20 | $12.20 | 188,609 |
| 2021-09-15 | $13.22 | $13.46 | $11.76 | $12.25 | $12.25 | 818,981 |
| 2021-09-14 | $14.26 | $15.07 | $13.26 | $13.46 | $13.46 | 608,833 |
| 2021-09-13 | $14.10 | $14.61 | $13.75 | $14.37 | $14.37 | 290,924 |
| 2021-09-10 | $14.55 | $14.97 | $14.23 | $14.26 | $14.26 | 393,862 |
| 2021-09-09 | $13.63 | $14.79 | $13.63 | $14.43 | $14.43 | 440,199 |
| 2021-09-08 | $14.56 | $15.10 | $13.56 | $14.48 | $14.48 | 774,830 |
| 2021-09-07 | $13.60 | $15.44 | $13.60 | $15.00 | $15.00 | 1,913,320 |
| 2021-09-03 | $12.80 | $14.16 | $12.75 | $13.74 | $13.74 | 969,996 |
| 2021-09-02 | $12.67 | $12.91 | $12.15 | $12.56 | $12.56 | 472,007 |
| 2021-09-01 | $12.55 | $12.98 | $11.65 | $12.71 | $12.71 | 690,575 |
| 2021-08-31 | $10.60 | $12.95 | $10.47 | $12.65 | $12.65 | 1,784,206 |
| 2021-08-30 | $9.84 | $10.95 | $9.55 | $10.48 | $10.48 | 422,455 |
| 2021-08-27 | $10.78 | $10.78 | $10.26 | $10.31 | $10.31 | 167,921 |
| 2021-08-26 | $10.65 | $11.13 | $10.27 | $10.61 | $10.61 | 273,999 |
| 2021-08-25 | $10.65 | $11.05 | $10.18 | $10.83 | $10.83 | 400,624 |
| 2021-08-24 | $9.86 | $11.30 | $9.66 | $11.04 | $11.04 | 869,857 |
| 2021-08-23 | $10.22 | $10.22 | $8.81 | $9.70 | $9.70 | 977,600 |
| 2021-08-20 | $9.62 | $10.30 | $9.24 | $10.05 | $10.05 | 814,430 |
| 2021-08-19 | $9.48 | $9.79 | $9.11 | $9.68 | $9.68 | 398,671 |
| 2021-08-18 | $10.07 | $10.29 | $9.47 | $9.69 | $9.69 | 608,787 |
| 2021-08-17 | $8.83 | $10.18 | $8.83 | $9.88 | $9.88 | 612,899 |
| 2021-08-16 | $9.35 | $9.35 | $8.88 | $9.09 | $9.09 | 328,371 |
| 2021-08-13 | $9.38 | $9.46 | $9.00 | $9.35 | $9.35 | 386,720 |
| 2021-08-12 | $10.11 | $10.18 | $9.30 | $9.56 | $9.56 | 427,118 |
| 2021-08-11 | $10.44 | $10.49 | $9.86 | $10.30 | $10.30 | 351,308 |
| 2021-08-10 | $10.49 | $10.84 | $9.97 | $10.35 | $10.35 | 386,523 |
| 2021-08-09 | $9.60 | $10.81 | $9.45 | $10.24 | $10.24 | 570,465 |
| 2021-08-06 | $9.59 | $9.73 | $9.36 | $9.55 | $9.55 | 618,449 |
| 2021-08-05 | $9.60 | $9.75 | $9.28 | $9.53 | $9.53 | 370,590 |
| 2021-08-04 | $10.11 | $10.37 | $9.36 | $9.71 | $9.71 | 612,734 |
| 2021-08-03 | $9.75 | $10.14 | $9.31 | $9.62 | $9.62 | 709,771 |
| 2021-08-02 | $8.88 | $9.69 | $8.60 | $9.52 | $9.52 | 795,179 |
| 2021-07-30 | $8.05 | $8.87 | $7.97 | $8.82 | $8.82 | 1,247,731 |
| 2021-07-29 | $10.73 | $10.86 | $8.74 | $9.23 | $9.23 | 2,291,779 |
| 2021-07-28 | $7.67 | $9.84 | $7.32 | $9.44 | $9.44 | 3,284,922 |
| 2021-07-27 | $7.73 | $8.30 | $7.02 | $7.26 | $7.26 | 3,277,539 |
| 2021-07-26 | $9.46 | $9.84 | $8.09 | $8.45 | $8.45 | 4,580,946 |
| 2021-07-23 | $14.50 | $14.50 | $12.17 | $12.69 | $12.69 | 2,004,142 |
| 2021-07-22 | $23.26 | $23.45 | $21.76 | $22.19 | $22.19 | 137,968 |
| 2021-07-21 | $21.59 | $23.08 | $21.55 | $23.03 | $23.03 | 228,678 |
| 2021-07-20 | $21.63 | $21.86 | $20.63 | $21.70 | $21.70 | 219,769 |
| 2021-07-19 | $21.50 | $22.23 | $20.71 | $21.64 | $21.64 | 460,933 |
| 2021-07-16 | $21.40 | $22.60 | $20.69 | $22.45 | $22.45 | 719,096 |
| 2021-07-15 | $21.75 | $22.31 | $21.36 | $21.77 | $21.77 | 195,546 |
| 2021-07-14 | $22.11 | $22.30 | $21.54 | $21.75 | $21.75 | 162,668 |
| 2021-07-13 | $21.07 | $22.32 | $20.80 | $21.87 | $21.87 | 258,744 |
| 2021-07-12 | $21.55 | $21.55 | $20.42 | $21.09 | $21.09 | 152,416 |
| 2021-07-09 | $20.18 | $21.47 | $19.81 | $21.04 | $21.04 | 534,361 |
| 2021-07-08 | $19.41 | $20.07 | $18.62 | $19.91 | $19.91 | 387,896 |
| 2021-07-07 | $21.40 | $21.53 | $20.05 | $20.18 | $20.18 | 256,313 |
| 2021-07-06 | $20.90 | $21.49 | $20.69 | $20.90 | $20.90 | 310,180 |
| 2021-07-02 | $22.12 | $22.25 | $21.01 | $21.26 | $21.26 | 224,567 |
| 2021-07-01 | $22.99 | $23.45 | $22.02 | $22.30 | $22.30 | 209,568 |
| 2021-06-30 | $23.54 | $23.83 | $22.92 | $23.09 | $23.09 | 243,974 |
| 2021-06-29 | $23.75 | $24.33 | $22.97 | $24.16 | $24.16 | 395,750 |
| 2021-06-28 | $24.89 | $25.61 | $24.24 | $24.46 | $24.46 | 179,638 |
| 2021-06-25 | $24.97 | $25.19 | $24.64 | $24.91 | $24.91 | 362,520 |
| 2021-06-24 | $23.70 | $24.51 | $22.92 | $24.51 | $24.51 | 339,545 |
| 2021-06-23 | $22.91 | $23.57 | $22.75 | $23.56 | $23.56 | 354,872 |
| 2021-06-22 | $23.02 | $23.05 | $22.42 | $22.97 | $22.97 | 244,873 |
| 2021-06-21 | $22.76 | $23.43 | $22.50 | $23.06 | $23.06 | 229,694 |
| 2021-06-18 | $22.23 | $23.44 | $22.09 | $22.92 | $22.92 | 892,018 |
| 2021-06-17 | $23.69 | $23.69 | $21.66 | $21.82 | $21.82 | 518,346 |
| 2021-06-16 | $24.94 | $25.99 | $23.70 | $24.07 | $24.07 | 275,505 |
| 2021-06-15 | $26.76 | $26.89 | $24.43 | $25.68 | $25.68 | 548,183 |
| 2021-06-14 | $24.55 | $27.78 | $23.94 | $27.29 | $27.29 | 1,545,416 |
| 2021-06-11 | $25.59 | $26.29 | $24.27 | $24.76 | $24.76 | 1,459,185 |
| 2021-06-10 | $25.00 | $26.50 | $24.98 | $25.58 | $25.58 | 279,266 |
| 2021-06-09 | $23.73 | $25.20 | $23.70 | $24.83 | $24.83 | 339,205 |
| 2021-06-08 | $22.80 | $24.05 | $22.75 | $24.02 | $24.02 | 276,594 |
| 2021-06-07 | $23.05 | $23.05 | $22.24 | $22.78 | $22.78 | 328,317 |
| 2021-06-04 | $23.01 | $23.72 | $22.34 | $23.03 | $23.03 | 307,206 |
| 2021-06-03 | $24.04 | $24.44 | $22.78 | $22.96 | $22.96 | 466,434 |
| 2021-06-02 | $25.37 | $25.39 | $24.03 | $24.64 | $24.64 | 205,237 |
| 2021-06-01 | $24.65 | $25.64 | $24.48 | $25.39 | $25.39 | 270,377 |
| 2021-05-28 | $23.73 | $24.25 | $23.36 | $24.05 | $24.05 | 249,727 |
| 2021-05-27 | $23.73 | $24.35 | $23.34 | $24.35 | $24.35 | 276,226 |
| 2021-05-26 | $23.13 | $24.13 | $23.13 | $23.88 | $23.88 | 255,233 |
| 2021-05-25 | $23.01 | $23.79 | $22.56 | $23.44 | $23.44 | 359,087 |
| 2021-05-24 | $23.75 | $23.98 | $21.60 | $21.85 | $21.85 | 833,012 |
| 2021-05-21 | $24.50 | $24.86 | $23.93 | $24.07 | $24.07 | 438,387 |
| 2021-05-20 | $23.61 | $26.44 | $23.41 | $25.72 | $25.72 | 806,552 |
| 2021-05-19 | $22.83 | $23.34 | $22.04 | $22.40 | $22.40 | 487,244 |
| 2021-05-18 | $22.10 | $24.20 | $21.17 | $23.37 | $23.37 | 571,349 |
| 2021-05-17 | $21.08 | $21.78 | $20.78 | $21.42 | $21.42 | 370,507 |
| 2021-05-14 | $20.34 | $21.74 | $20.16 | $21.38 | $21.38 | 302,614 |
| 2021-05-13 | $21.71 | $22.14 | $19.58 | $19.68 | $19.68 | 462,054 |
| 2021-05-12 | $22.21 | $22.21 | $21.51 | $22.00 | $22.00 | 279,605 |
| 2021-05-11 | $20.68 | $22.10 | $20.63 | $21.82 | $21.82 | 249,693 |
| 2021-05-10 | $22.47 | $22.51 | $21.03 | $21.59 | $21.59 | 304,908 |
| 2021-05-07 | $22.83 | $23.87 | $22.50 | $22.86 | $22.86 | 218,916 |
| 2021-05-06 | $22.90 | $23.05 | $21.59 | $22.80 | $22.80 | 345,613 |
| 2021-05-05 | $23.85 | $24.00 | $22.78 | $22.95 | $22.95 | 254,400 |
| 2021-05-04 | $26.19 | $26.19 | $23.58 | $23.72 | $23.72 | 389,580 |
| 2021-05-03 | $26.03 | $26.12 | $25.18 | $25.46 | $25.46 | 137,674 |
| 2021-04-30 | $26.29 | $26.77 | $26.01 | $26.12 | $26.12 | 91,835 |
| 2021-04-29 | $27.12 | $27.12 | $26.13 | $26.78 | $26.78 | 224,779 |
| 2021-04-28 | $25.97 | $27.61 | $25.66 | $27.12 | $27.12 | 231,405 |
| 2021-04-27 | $27.48 | $27.50 | $25.65 | $25.78 | $25.78 | 258,381 |
| 2021-04-26 | $26.66 | $27.31 | $26.07 | $27.12 | $27.12 | 218,303 |
| 2021-04-23 | $26.99 | $27.43 | $26.33 | $26.64 | $26.64 | 235,887 |
| 2021-04-22 | $26.77 | $27.30 | $26.06 | $26.56 | $26.56 | 227,667 |
| 2021-04-21 | $24.75 | $26.45 | $24.57 | $26.32 | $26.32 | 221,777 |
| 2021-04-20 | $25.00 | $25.48 | $24.02 | $24.90 | $24.90 | 148,475 |
| 2021-04-19 | $24.24 | $25.30 | $23.90 | $24.91 | $24.91 | 327,490 |
| 2021-04-16 | $23.50 | $23.94 | $22.60 | $23.80 | $23.80 | 289,411 |
| 2021-04-15 | $24.57 | $24.57 | $22.97 | $23.21 | $23.21 | 214,845 |
| 2021-04-14 | $24.70 | $25.28 | $24.11 | $24.33 | $24.33 | 354,139 |
| 2021-04-13 | $25.64 | $25.71 | $23.60 | $24.19 | $24.19 | 490,280 |
| 2021-04-12 | $25.32 | $25.48 | $24.06 | $24.17 | $24.17 | 240,966 |
| 2021-04-09 | $26.00 | $26.12 | $24.99 | $25.55 | $25.55 | 166,528 |
| 2021-04-08 | $25.39 | $26.49 | $25.28 | $26.28 | $26.28 | 275,449 |
| 2021-04-07 | $26.10 | $26.10 | $24.68 | $24.81 | $24.81 | 154,676 |
| 2021-04-06 | $24.75 | $26.60 | $24.72 | $26.23 | $26.23 | 203,227 |
| 2021-04-05 | $25.84 | $25.84 | $23.71 | $24.39 | $24.39 | 506,690 |
| 2021-04-01 | $24.63 | $26.25 | $24.60 | $25.98 | $25.98 | 446,838 |
| 2021-03-31 | $23.59 | $24.36 | $23.20 | $23.82 | $23.82 | 255,840 |
| 2021-03-30 | $23.20 | $23.93 | $22.52 | $23.03 | $23.03 | 1,047,426 |
| 2021-03-29 | $24.50 | $24.65 | $22.41 | $22.99 | $22.99 | 1,716,952 |
| 2021-03-26 | $28.80 | $29.10 | $24.01 | $24.96 | $24.96 | 1,565,384 |
| 2021-03-25 | $27.10 | $29.23 | $27.10 | $28.93 | $28.93 | 438,831 |
| 2021-03-24 | $29.73 | $30.13 | $28.41 | $28.74 | $28.74 | 681,847 |
| 2021-03-23 | $31.45 | $31.45 | $30.12 | $30.34 | $30.34 | 356,312 |
| 2021-03-22 | $32.57 | $33.34 | $31.40 | $31.84 | $31.84 | 166,450 |
| 2021-03-19 | $33.16 | $34.17 | $32.38 | $33.29 | $33.29 | 721,655 |
| 2021-03-18 | $33.75 | $33.80 | $32.80 | $33.14 | $33.14 | 320,372 |
| 2021-03-17 | $33.69 | $34.14 | $32.73 | $33.75 | $33.75 | 338,834 |
| 2021-03-16 | $33.67 | $35.45 | $33.32 | $34.46 | $34.46 | 630,879 |
| 2021-03-15 | $33.13 | $33.88 | $32.46 | $33.68 | $33.68 | 326,327 |
| 2021-03-12 | $31.78 | $33.36 | $31.64 | $33.05 | $33.05 | 483,303 |
| 2021-03-11 | $29.06 | $32.98 | $28.92 | $32.78 | $32.78 | 670,027 |
| 2021-03-10 | $29.52 | $30.41 | $27.85 | $27.92 | $27.92 | 414,411 |
| 2021-03-09 | $28.53 | $29.49 | $27.00 | $29.08 | $29.08 | 1,018,103 |
| 2021-03-08 | $30.23 | $30.43 | $27.50 | $27.72 | $27.72 | 933,389 |
| 2021-03-05 | $31.10 | $31.74 | $28.89 | $31.49 | $31.49 | 439,291 |
| 2021-03-04 | $31.57 | $32.98 | $29.46 | $30.12 | $30.12 | 720,324 |
| 2021-03-03 | $34.50 | $35.47 | $32.31 | $32.77 | $32.77 | 640,349 |
| 2021-03-02 | $34.82 | $34.97 | $33.29 | $34.58 | $34.58 | 408,632 |
| 2021-03-01 | $32.00 | $35.63 | $31.97 | $35.60 | $35.60 | 1,377,447 |
| 2021-02-26 | $32.15 | $33.48 | $30.51 | $32.01 | $32.01 | 613,145 |
| 2021-02-25 | $31.97 | $34.47 | $30.60 | $31.72 | $31.72 | 1,818,842 |
| 2021-02-24 | $29.47 | $30.69 | $28.60 | $30.21 | $30.21 | 786,546 |
| 2021-02-23 | $29.09 | $29.74 | $26.81 | $29.48 | $29.48 | 783,879 |
| 2021-02-22 | $31.30 | $32.66 | $29.60 | $30.54 | $30.54 | 1,152,736 |
| 2021-02-19 | $32.50 | $32.99 | $31.00 | $32.50 | $32.50 | 682,275 |
| 2021-02-18 | $34.00 | $34.12 | $31.74 | $32.11 | $32.11 | 809,027 |
| 2021-02-17 | $34.04 | $35.41 | $33.33 | $34.71 | $34.71 | 603,663 |
| 2021-02-16 | $34.30 | $35.06 | $33.02 | $34.24 | $34.24 | 1,592,114 |
| 2021-02-12 | $33.99 | $34.00 | $32.98 | $33.99 | $33.99 | 916,253 |
| 2021-02-11 | $34.25 | $34.51 | $32.40 | $33.50 | $33.50 | 3,605,386 |
| 2021-02-10 | $41.31 | $41.38 | $33.34 | $35.14 | $35.14 | 2,624,045 |
| 2021-02-09 | $37.20 | $41.60 | $37.20 | $41.35 | $41.35 | 335,345 |
| 2021-02-08 | $36.67 | $37.23 | $36.25 | $36.99 | $36.99 | 166,888 |
| 2021-02-05 | $38.71 | $38.71 | $36.12 | $36.63 | $36.63 | 278,936 |
| 2021-02-04 | $36.87 | $38.20 | $36.26 | $37.90 | $37.90 | 182,746 |
| 2021-02-03 | $35.33 | $37.47 | $34.19 | $36.54 | $36.54 | 257,692 |
| 2021-02-02 | $36.32 | $36.56 | $34.75 | $35.11 | $35.11 | 383,298 |
| 2021-02-01 | $38.61 | $38.61 | $35.50 | $35.68 | $35.68 | 431,376 |
| 2021-01-29 | $37.52 | $40.78 | $37.01 | $37.68 | $37.68 | 758,439 |
| 2021-01-28 | $37.01 | $38.83 | $35.35 | $37.52 | $37.52 | 876,443 |
| 2021-01-27 | $35.00 | $42.17 | $34.53 | $40.00 | $40.00 | 1,554,392 |
| 2021-01-26 | $36.19 | $36.36 | $34.02 | $35.95 | $35.95 | 313,431 |
| 2021-01-25 | $36.50 | $39.86 | $35.02 | $35.99 | $35.99 | 962,866 |
| 2021-01-22 | $31.76 | $35.45 | $31.73 | $34.53 | $34.53 | 863,431 |
| 2021-01-21 | $28.66 | $32.66 | $28.00 | $32.55 | $32.55 | 705,186 |
| 2021-01-20 | $29.16 | $30.28 | $27.60 | $28.33 | $28.33 | 661,609 |
| 2021-01-19 | $27.87 | $28.81 | $27.29 | $28.13 | $28.13 | 403,988 |
| 2021-01-15 | $28.07 | $28.08 | $27.06 | $27.06 | $27.06 | 188,895 |
| 2021-01-14 | $28.14 | $28.58 | $27.50 | $27.74 | $27.74 | 433,142 |
| 2021-01-13 | $27.01 | $27.77 | $26.45 | $27.55 | $27.55 | 262,868 |
| 2021-01-12 | $29.04 | $29.20 | $26.11 | $26.61 | $26.61 | 679,479 |
| 2021-01-11 | $28.51 | $29.96 | $28.50 | $28.72 | $28.72 | 251,304 |
| 2021-01-08 | $29.69 | $29.96 | $28.69 | $29.38 | $29.38 | 343,366 |
| 2021-01-07 | $27.12 | $28.91 | $27.05 | $28.73 | $28.73 | 373,011 |
| 2021-01-06 | $27.89 | $29.39 | $27.26 | $27.75 | $27.75 | 297,044 |
| 2021-01-05 | $26.37 | $28.80 | $25.61 | $28.32 | $28.32 | 532,543 |
| 2021-01-04 | $26.75 | $26.94 | $24.80 | $25.76 | $25.76 | 603,117 |
| 2020-12-31 | $27.65 | $27.86 | $26.52 | $26.53 | $26.53 | 138,200 |
| 2020-12-30 | $25.97 | $28.47 | $25.76 | $27.86 | $27.86 | 373,152 |
| 2020-12-29 | $25.52 | $26.27 | $25.34 | $25.76 | $25.76 | 264,038 |
| 2020-12-28 | $26.87 | $26.89 | $25.52 | $25.54 | $25.54 | 341,415 |
| 2020-12-24 | $26.26 | $27.35 | $25.88 | $27.09 | $27.09 | 177,727 |
| 2020-12-23 | $25.84 | $27.16 | $25.54 | $26.72 | $26.72 | 333,639 |
| 2020-12-22 | $25.70 | $26.07 | $24.90 | $25.84 | $25.84 | 422,252 |
| 2020-12-21 | $26.09 | $26.85 | $25.75 | $25.80 | $25.80 | 232,971 |
| 2020-12-18 | $26.50 | $26.69 | $25.70 | $26.46 | $26.46 | 395,987 |
| 2020-12-17 | $26.51 | $27.02 | $25.97 | $26.67 | $26.67 | 275,748 |
| 2020-12-16 | $25.80 | $26.80 | $25.76 | $26.13 | $26.13 | 299,735 |
| 2020-12-15 | $26.99 | $27.32 | $25.53 | $25.76 | $25.76 | 316,068 |
| 2020-12-14 | $26.50 | $27.42 | $26.25 | $26.88 | $26.88 | 277,586 |
| 2020-12-11 | $27.47 | $27.74 | $26.44 | $26.64 | $26.64 | 335,744 |
| 2020-12-10 | $26.76 | $28.11 | $26.02 | $27.42 | $27.42 | 350,828 |
| 2020-12-09 | $27.76 | $28.92 | $26.90 | $27.26 | $27.26 | 482,751 |
| 2020-12-08 | $29.00 | $29.79 | $27.57 | $27.91 | $27.91 | 567,984 |
| 2020-12-07 | $28.40 | $28.81 | $28.05 | $28.41 | $28.41 | 398,907 |
| 2020-12-04 | $28.41 | $28.99 | $27.80 | $28.25 | $28.25 | 380,390 |
| 2020-12-03 | $28.71 | $29.20 | $28.31 | $28.74 | $28.74 | 367,597 |
| 2020-12-02 | $28.18 | $28.90 | $27.60 | $28.65 | $28.65 | 280,275 |
| 2020-12-01 | $29.80 | $30.05 | $28.06 | $28.51 | $28.51 | 668,880 |
| 2020-11-30 | $30.95 | $31.10 | $29.20 | $29.76 | $29.76 | 264,777 |
| 2020-11-27 | $30.14 | $31.84 | $30.14 | $31.38 | $31.38 | 336,414 |
| 2020-11-25 | $31.71 | $31.71 | $29.53 | $29.98 | $29.98 | 485,109 |
| 2020-11-24 | $30.21 | $33.36 | $30.09 | $32.01 | $32.01 | 558,043 |
| 2020-11-23 | $31.27 | $31.43 | $29.35 | $30.69 | $30.69 | 696,748 |
| 2020-11-20 | $29.51 | $31.61 | $28.28 | $31.47 | $31.47 | 827,507 |
| 2020-11-19 | $25.48 | $30.41 | $25.39 | $29.91 | $29.91 | 1,785,990 |
| 2020-11-18 | $26.58 | $27.25 | $24.81 | $25.15 | $25.15 | 469,948 |
| 2020-11-17 | $26.99 | $27.24 | $26.01 | $26.29 | $26.29 | 593,679 |
| 2020-11-16 | $26.71 | $27.14 | $26.21 | $27.14 | $27.14 | 387,820 |
| 2020-11-13 | $25.24 | $26.50 | $24.71 | $26.47 | $26.47 | 452,508 |
| 2020-11-12 | $25.09 | $25.98 | $24.52 | $24.76 | $24.76 | 545,631 |
| 2020-11-11 | $24.63 | $24.88 | $23.14 | $24.63 | $24.63 | 790,154 |
| 2020-11-10 | $27.36 | $27.76 | $23.97 | $24.15 | $24.15 | 1,095,939 |
| 2020-11-09 | $27.50 | $28.49 | $27.28 | $28.03 | $28.03 | 413,381 |
| 2020-11-06 | $28.88 | $29.38 | $28.20 | $28.72 | $28.72 | 384,941 |
| 2020-11-05 | $27.79 | $29.95 | $26.86 | $29.82 | $29.82 | 647,762 |
| 2020-11-04 | $27.20 | $27.46 | $26.50 | $27.12 | $27.12 | 653,008 |
| 2020-11-03 | $26.34 | $26.95 | $25.45 | $26.58 | $26.58 | 512,986 |
| 2020-11-02 | $26.00 | $26.59 | $25.54 | $26.59 | $26.59 | 296,133 |
| 2020-10-30 | $26.16 | $26.58 | $24.85 | $25.19 | $25.19 | 386,898 |
| 2020-10-29 | $25.79 | $26.90 | $25.40 | $26.09 | $26.09 | 441,894 |
| 2020-10-28 | $25.34 | $26.10 | $24.83 | $25.72 | $25.72 | 334,603 |
| 2020-10-27 | $26.69 | $26.70 | $25.12 | $25.34 | $25.34 | 477,566 |
| 2020-10-26 | $26.50 | $26.97 | $26.05 | $26.44 | $26.44 | 370,250 |
| 2020-10-23 | $26.31 | $26.76 | $26.04 | $26.50 | $26.50 | 546,348 |
| 2020-10-22 | $28.64 | $28.97 | $26.28 | $26.45 | $26.45 | 939,383 |
| 2020-10-21 | $30.42 | $31.00 | $28.10 | $28.43 | $28.43 | 1,011,928 |
| 2020-10-20 | $30.18 | $32.60 | $30.07 | $32.48 | $32.48 | 342,634 |
| 2020-10-19 | $31.02 | $32.00 | $29.33 | $29.66 | $29.66 | 341,034 |
| 2020-10-16 | $31.19 | $31.78 | $30.52 | $30.55 | $30.55 | 329,824 |
| 2020-10-15 | $31.87 | $31.87 | $30.07 | $31.01 | $31.01 | 460,837 |
| 2020-10-14 | $31.32 | $33.30 | $31.32 | $32.27 | $32.27 | 615,597 |
| 2020-10-13 | $30.13 | $31.38 | $29.50 | $31.01 | $31.01 | 316,886 |
| 2020-10-12 | $31.90 | $32.70 | $30.01 | $30.39 | $30.39 | 506,280 |
| 2020-10-09 | $29.00 | $31.40 | $29.00 | $31.09 | $31.09 | 396,738 |
| 2020-10-08 | $29.70 | $29.74 | $28.77 | $29.00 | $29.00 | 194,970 |
| 2020-10-07 | $29.34 | $29.86 | $28.72 | $28.98 | $28.98 | 290,311 |
| 2020-10-06 | $27.06 | $29.69 | $27.06 | $28.65 | $28.65 | 483,497 |
| 2020-10-05 | $27.00 | $27.15 | $26.30 | $26.85 | $26.85 | 160,866 |
| 2020-10-02 | $26.02 | $27.23 | $25.83 | $26.77 | $26.77 | 264,483 |
| 2020-10-01 | $26.00 | $27.27 | $25.91 | $27.16 | $27.16 | 324,546 |
| 2020-09-30 | $25.70 | $26.27 | $25.31 | $25.84 | $25.84 | 380,179 |
| 2020-09-29 | $25.84 | $26.22 | $25.50 | $25.69 | $25.69 | 316,404 |
| 2020-09-28 | $27.15 | $27.52 | $25.64 | $25.69 | $25.69 | 461,734 |
| 2020-09-25 | $28.19 | $28.19 | $26.10 | $26.60 | $26.60 | 514,703 |
| 2020-09-24 | $27.26 | $28.77 | $26.03 | $28.19 | $28.19 | 341,783 |
| 2020-09-23 | $27.80 | $30.47 | $27.80 | $28.14 | $28.14 | 1,244,886 |
| 2020-09-22 | $26.36 | $27.84 | $25.80 | $27.74 | $27.74 | 453,701 |
| 2020-09-21 | $26.11 | $27.81 | $25.81 | $26.16 | $26.16 | 468,010 |
| 2020-09-18 | $27.67 | $27.99 | $26.22 | $26.79 | $26.79 | 535,301 |
| 2020-09-17 | $25.49 | $28.23 | $24.42 | $27.68 | $27.68 | 1,004,766 |
| 2020-09-16 | $27.12 | $28.91 | $25.81 | $25.98 | $25.98 | 1,350,456 |
| 2020-09-15 | $23.60 | $27.20 | $23.54 | $26.59 | $26.59 | 1,122,175 |
| 2020-09-14 | $23.57 | $24.28 | $23.09 | $23.36 | $23.36 | 368,915 |
| 2020-09-11 | $23.77 | $25.31 | $23.38 | $23.48 | $23.48 | 414,026 |
| 2020-09-10 | $26.50 | $26.65 | $23.55 | $23.73 | $23.73 | 503,691 |
| 2020-09-09 | $25.49 | $26.32 | $24.77 | $26.22 | $26.22 | 645,503 |
| 2020-09-08 | $25.31 | $25.42 | $23.75 | $25.21 | $25.21 | 762,276 |
| 2020-09-04 | $25.54 | $26.91 | $25.12 | $26.46 | $26.46 | 870,826 |
| 2020-09-03 | $27.84 | $27.89 | $25.33 | $25.99 | $25.99 | 1,305,328 |
| 2020-09-02 | $31.05 | $31.16 | $27.40 | $27.63 | $27.63 | 1,712,614 |
| 2020-09-01 | $30.80 | $32.99 | $30.00 | $32.24 | $32.24 | 1,203,121 |
| 2020-08-31 | $30.50 | $30.50 | $29.50 | $29.74 | $29.74 | 690,864 |
| 2020-08-28 | $31.48 | $31.55 | $30.30 | $30.45 | $30.45 | 366,270 |
| 2020-08-27 | $31.63 | $33.23 | $30.69 | $31.34 | $31.34 | 529,870 |
| 2020-08-26 | $33.75 | $33.75 | $31.21 | $31.78 | $31.78 | 424,596 |
| 2020-08-25 | $32.96 | $34.35 | $32.56 | $33.28 | $33.28 | 363,734 |
| 2020-08-24 | $34.00 | $34.86 | $31.91 | $33.02 | $33.02 | 525,647 |
| 2020-08-21 | $35.52 | $35.52 | $31.72 | $33.90 | $33.90 | 1,276,400 |
| 2020-08-20 | $37.11 | $37.51 | $35.54 | $36.30 | $36.30 | 372,446 |
| 2020-08-19 | $37.00 | $38.71 | $36.93 | $37.28 | $37.28 | 327,239 |
| 2020-08-18 | $35.70 | $38.29 | $33.30 | $36.91 | $36.91 | 473,170 |
| 2020-08-17 | $36.09 | $37.15 | $35.71 | $36.02 | $36.02 | 286,426 |
| 2020-08-14 | $38.10 | $38.53 | $35.91 | $35.92 | $35.92 | 457,358 |
| 2020-08-13 | $38.00 | $39.50 | $36.05 | $38.60 | $38.60 | 726,188 |
| 2020-08-12 | $40.74 | $41.42 | $39.98 | $41.20 | $41.20 | 193,035 |
| 2020-08-11 | $42.10 | $42.10 | $39.20 | $40.19 | $40.19 | 354,880 |
| 2020-08-10 | $43.04 | $43.55 | $39.60 | $41.35 | $41.35 | 526,739 |
| 2020-08-07 | $45.00 | $46.79 | $42.25 | $43.30 | $43.30 | 589,592 |
| 2020-08-06 | $47.09 | $47.70 | $43.55 | $45.01 | $45.01 | 469,642 |
| 2020-08-05 | $46.41 | $46.46 | $43.73 | $44.43 | $44.43 | 394,160 |
| 2020-08-04 | $46.59 | $46.69 | $43.11 | $44.93 | $44.93 | 290,148 |
| 2020-08-03 | $42.79 | $47.01 | $42.55 | $46.01 | $46.01 | 379,864 |
| 2020-07-31 | $41.01 | $42.32 | $40.10 | $42.31 | $42.31 | 311,955 |
| 2020-07-30 | $38.74 | $40.77 | $38.45 | $40.59 | $40.59 | 211,962 |
| 2020-07-29 | $40.40 | $41.90 | $39.30 | $39.55 | $39.55 | 252,726 |
| 2020-07-28 | $40.00 | $41.07 | $38.10 | $40.67 | $40.67 | 411,017 |
| 2020-07-27 | $37.30 | $39.58 | $36.93 | $38.43 | $38.43 | 624,553 |
| 2020-07-24 | $35.55 | $37.18 | $35.40 | $36.36 | $36.36 | 148,714 |
| 2020-07-23 | $39.78 | $39.97 | $36.80 | $37.20 | $37.20 | 209,041 |
| 2020-07-22 | $40.12 | $41.75 | $37.83 | $38.48 | $38.48 | 216,812 |
| 2020-07-21 | $39.06 | $42.29 | $39.06 | $41.97 | $41.97 | 281,630 |
| 2020-07-20 | $38.86 | $38.86 | $37.38 | $37.95 | $37.95 | 120,298 |
| 2020-07-17 | $37.63 | $39.85 | $36.70 | $37.08 | $37.08 | 213,100 |
| 2020-07-16 | $38.27 | $38.27 | $35.16 | $36.68 | $36.68 | 261,200 |
| 2020-07-15 | $38.16 | $39.48 | $37.72 | $38.70 | $38.70 | 138,200 |
| 2020-07-14 | $40.18 | $40.90 | $36.90 | $38.00 | $38.00 | 200,900 |
| 2020-07-13 | $40.20 | $45.89 | $39.01 | $39.20 | $39.20 | 307,400 |
| 2020-07-10 | $39.00 | $39.90 | $37.97 | $39.69 | $39.69 | 95,700 |
| 2020-07-09 | $40.49 | $40.49 | $36.94 | $39.00 | $39.00 | 266,800 |
| 2020-07-08 | $37.50 | $38.93 | $37.00 | $38.42 | $38.42 | 335,100 |
| 2020-07-07 | $37.93 | $38.32 | $36.09 | $36.38 | $36.38 | 134,700 |
| 2020-07-06 | $37.94 | $41.85 | $37.63 | $37.81 | $37.81 | 372,800 |
| 2020-07-02 | $36.97 | $37.21 | $35.30 | $35.54 | $35.54 | 263,200 |
| 2020-07-01 | $37.50 | $37.99 | $35.56 | $35.92 | $35.92 | 265,400 |
| 2020-06-30 | $37.53 | $37.70 | $36.76 | $37.50 | $37.50 | 219,000 |
| 2020-06-29 | $36.00 | $37.67 | $35.53 | $37.09 | $37.09 | 267,300 |
| 2020-06-26 | $36.20 | $36.31 | $35.22 | $36.00 | $36.00 | 135,851 |
| 2020-06-25 | $35.49 | $36.52 | $35.47 | $36.00 | $36.00 | 99,603 |
| 2020-06-24 | $37.26 | $37.55 | $35.00 | $35.86 | $35.86 | 261,446 |
| 2020-06-23 | $35.00 | $39.00 | $34.86 | $37.00 | $37.00 | 684,149 |
| 2020-06-22 | $34.97 | $34.99 | $33.10 | $34.50 | $34.50 | 278,520 |
| 2020-06-19 | $35.08 | $36.99 | $34.27 | $34.70 | $34.70 | 246,979 |
| 2020-06-18 | $34.37 | $35.52 | $33.98 | $34.59 | $34.59 | 231,052 |
| 2020-06-17 | $31.66 | $35.87 | $31.66 | $35.73 | $35.73 | 724,453 |
| 2020-06-16 | $30.51 | $33.15 | $30.38 | $31.32 | $31.32 | 771,159 |
| 2020-06-15 | $26.48 | $30.27 | $26.21 | $30.00 | $30.00 | 1,032,832 |
| 2020-06-12 | $26.49 | $26.86 | $25.57 | $26.22 | $26.22 | 851,450 |
| 2020-06-11 | $25.49 | $26.61 | $25.31 | $25.98 | $25.98 | 464,790 |
| 2020-06-10 | $26.10 | $26.38 | $25.50 | $26.09 | $26.09 | 186,425 |
| 2020-06-09 | $26.09 | $26.85 | $25.37 | $25.65 | $25.65 | 233,807 |
| 2020-06-08 | $27.00 | $27.10 | $25.26 | $26.08 | $26.08 | 202,407 |
| 2020-06-05 | $24.75 | $27.25 | $24.75 | $26.44 | $26.44 | 633,466 |
| 2020-06-04 | $25.50 | $25.99 | $24.67 | $25.00 | $25.00 | 258,415 |
| 2020-06-03 | $24.05 | $25.25 | $24.05 | $24.98 | $24.98 | 718,040 |
| 2020-06-02 | $23.80 | $24.39 | $23.47 | $23.73 | $23.73 | 221,684 |
| 2020-06-01 | $22.60 | $23.80 | $22.60 | $23.35 | $23.35 | 233,079 |
| 2020-05-29 | $21.75 | $22.66 | $20.18 | $22.47 | $22.47 | 253,056 |
| 2020-05-28 | $22.13 | $22.51 | $21.85 | $22.07 | $22.07 | 177,126 |
| 2020-05-27 | $23.53 | $24.14 | $22.24 | $22.83 | $22.83 | 190,137 |
| 2020-05-26 | $24.50 | $24.97 | $23.80 | $24.04 | $24.04 | 227,994 |
| 2020-05-22 | $23.21 | $25.00 | $19.02 | $24.48 | $24.48 | 919,414 |
| 2020-05-21 | $25.31 | $26.00 | $24.06 | $24.06 | $24.06 | 224,684 |
| 2020-05-20 | $27.30 | $29.07 | $24.01 | $24.75 | $24.75 | 537,853 |
| 2020-05-19 | $24.00 | $26.92 | $23.68 | $26.37 | $26.37 | 316,175 |
| 2020-05-18 | $23.59 | $23.99 | $22.80 | $23.63 | $23.63 | 218,972 |
| 2020-05-15 | $23.16 | $24.49 | $23.07 | $23.41 | $23.41 | 179,695 |
| 2020-05-14 | $22.50 | $24.00 | $22.45 | $22.90 | $22.90 | 144,150 |
| 2020-05-13 | $23.61 | $24.99 | $22.68 | $22.80 | $22.80 | 67,031 |
| 2020-05-12 | $23.08 | $25.20 | $23.06 | $24.09 | $24.09 | 103,508 |
| 2020-05-11 | $21.40 | $23.20 | $21.40 | $22.99 | $22.99 | 112,243 |
| 2020-05-08 | $21.00 | $21.68 | $20.51 | $21.33 | $21.33 | 64,847 |
| 2020-05-07 | $20.65 | $21.05 | $20.46 | $20.91 | $20.91 | 24,180 |
| 2020-05-06 | $21.37 | $21.53 | $20.42 | $20.42 | $20.42 | 34,189 |
| 2020-05-05 | $20.05 | $21.49 | $20.05 | $20.97 | $20.97 | 46,763 |
| 2020-05-04 | $19.50 | $20.73 | $19.50 | $20.44 | $20.44 | 36,455 |
| 2020-05-01 | $20.63 | $20.94 | $19.29 | $19.55 | $19.55 | 38,925 |
| 2020-04-30 | $20.94 | $21.67 | $20.77 | $20.77 | $20.77 | 52,442 |
| 2020-04-29 | $20.40 | $21.18 | $20.33 | $21.12 | $21.12 | 64,042 |
| 2020-04-28 | $20.20 | $20.68 | $20.20 | $20.33 | $20.33 | 17,239 |
| 2020-04-27 | $20.25 | $20.60 | $19.75 | $20.49 | $20.49 | 35,025 |
| 2020-04-24 | $20.43 | $20.51 | $19.15 | $19.38 | $19.38 | 48,275 |
| 2020-04-23 | $20.69 | $21.30 | $19.69 | $19.69 | $19.69 | 65,611 |
| 2020-04-22 | $20.07 | $20.50 | $19.57 | $20.50 | $20.50 | 23,735 |
| 2020-04-21 | $19.38 | $20.30 | $18.96 | $20.30 | $20.30 | 52,255 |
| 2020-04-20 | $20.46 | $20.64 | $19.20 | $19.38 | $19.38 | 45,470 |
| 2020-04-17 | $20.44 | $21.00 | $19.79 | $20.06 | $20.06 | 34,124 |
| 2020-04-16 | $19.83 | $20.99 | $19.80 | $20.65 | $20.65 | 50,991 |
| 2020-04-15 | $19.21 | $19.98 | $19.21 | $19.80 | $19.80 | 26,149 |
| 2020-04-14 | $19.50 | $20.21 | $19.05 | $19.53 | $19.53 | 63,566 |
| 2020-04-13 | $19.31 | $20.00 | $18.59 | $20.00 | $20.00 | 33,847 |
| 2020-04-09 | $19.20 | $20.00 | $19.01 | $19.57 | $19.57 | 36,855 |
| 2020-04-08 | $19.74 | $19.78 | $18.85 | $18.89 | $18.89 | 64,202 |
| 2020-04-07 | $21.00 | $21.00 | $19.35 | $20.21 | $20.21 | 32,086 |
| 2020-04-06 | $21.00 | $21.26 | $19.50 | $20.54 | $20.54 | 45,591 |
| 2020-04-03 | $19.57 | $20.86 | $19.38 | $20.45 | $20.45 | 67,925 |
| 2020-04-02 | $20.50 | $20.55 | $18.13 | $19.37 | $19.37 | 84,588 |
| 2020-04-01 | $20.50 | $21.88 | $20.00 | $20.70 | $20.70 | 75,783 |
| 2020-03-31 | $19.47 | $21.04 | $18.96 | $21.04 | $21.04 | 106,423 |
| 2020-03-30 | $18.51 | $18.90 | $17.54 | $18.43 | $18.43 | 67,353 |
| 2020-03-27 | $19.07 | $19.07 | $18.16 | $18.36 | $18.36 | 44,872 |
| 2020-03-26 | $19.14 | $19.34 | $18.52 | $19.13 | $19.13 | 58,035 |
| 2020-03-25 | $18.20 | $19.91 | $18.00 | $19.16 | $19.16 | 60,442 |
| 2020-03-24 | $16.86 | $18.94 | $16.86 | $18.70 | $18.70 | 67,536 |
| 2020-03-23 | $16.44 | $17.08 | $15.80 | $16.61 | $16.61 | 51,451 |
| 2020-03-20 | $16.98 | $17.83 | $15.66 | $16.94 | $16.94 | 100,808 |
| 2020-03-19 | $14.84 | $16.70 | $14.84 | $16.57 | $16.57 | 112,541 |
| 2020-03-18 | $16.71 | $16.87 | $15.01 | $15.34 | $15.34 | 138,227 |
| 2020-03-17 | $18.08 | $18.50 | $16.88 | $17.21 | $17.21 | 129,094 |
| 2020-03-16 | $19.20 | $19.20 | $16.10 | $17.65 | $17.65 | 167,572 |
| 2020-03-13 | $19.90 | $20.20 | $18.77 | $19.69 | $19.69 | 109,888 |
| 2020-03-12 | $19.84 | $20.00 | $17.05 | $19.27 | $19.27 | 194,827 |
| 2020-03-11 | $22.00 | $22.11 | $20.57 | $21.10 | $21.10 | 154,076 |
| 2020-03-10 | $22.58 | $23.28 | $22.02 | $22.11 | $22.11 | 121,340 |
| 2020-03-09 | $22.08 | $22.47 | $20.40 | $22.35 | $22.35 | 177,371 |
| 2020-03-06 | $22.76 | $23.52 | $22.75 | $23.00 | $23.00 | 62,586 |
| 2020-03-05 | $23.00 | $24.24 | $23.00 | $23.19 | $23.19 | 110,747 |
| 2020-03-04 | $23.09 | $23.68 | $22.95 | $23.36 | $23.36 | 88,148 |
| 2020-03-03 | $23.60 | $24.48 | $22.70 | $22.98 | $22.98 | 156,171 |
| 2020-03-02 | $24.65 | $24.75 | $23.00 | $23.42 | $23.42 | 209,804 |
| 2020-02-28 | $24.00 | $25.00 | $22.05 | $24.85 | $24.85 | 353,272 |
| 2020-02-27 | $24.99 | $25.66 | $23.92 | $25.00 | $25.00 | 670,309 |
| 2020-02-26 | $25.01 | $26.79 | $25.00 | $26.04 | $26.04 | 322,645 |
| 2020-02-25 | $25.75 | $27.00 | $25.00 | $25.22 | $25.22 | 599,803 |
| 2020-02-24 | $23.14 | $25.68 | $22.30 | $25.36 | $25.36 | 566,635 |
| 2020-02-21 | $24.83 | $25.05 | $23.75 | $23.84 | $23.84 | 123,360 |
| 2020-02-20 | $25.40 | $25.40 | $24.22 | $25.05 | $25.05 | 543,807 |
| 2020-02-19 | $22.36 | $25.98 | $22.01 | $25.40 | $25.40 | 837,066 |
| 2020-02-18 | $23.90 | $23.90 | $21.61 | $22.22 | $22.22 | 276,860 |
| 2020-02-14 | $23.38 | $24.75 | $22.79 | $23.10 | $23.10 | 270,802 |
| 2020-02-13 | $23.00 | $23.86 | $22.52 | $23.11 | $23.11 | 177,663 |
| 2020-02-12 | $22.10 | $24.00 | $22.10 | $24.00 | $24.00 | 629,112 |
| 2020-02-11 | $26.60 | $26.61 | $21.50 | $21.50 | $21.50 | 1,632,861 |
| 2020-02-10 | $21.37 | $29.50 | $21.25 | $29.50 | $29.50 | 1,889,751 |
| 2020-02-07 | $16.38 | $21.17 | $16.32 | $21.15 | $21.15 | 1,397,878 |
| 2020-02-06 | $16.25 | $16.38 | $16.12 | $16.38 | $16.38 | 58,546 |
| 2020-02-05 | $16.20 | $16.30 | $16.04 | $16.21 | $16.21 | 75,570 |
| 2020-02-04 | $15.90 | $16.12 | $15.82 | $16.00 | $16.00 | 66,662 |
| 2020-02-03 | $15.80 | $15.90 | $15.71 | $15.90 | $15.90 | 22,514 |
| 2020-01-31 | $15.50 | $15.80 | $15.50 | $15.77 | $15.77 | 20,522 |
| 2020-01-30 | $15.85 | $15.86 | $15.50 | $15.71 | $15.71 | 36,807 |
| 2020-01-29 | $16.20 | $16.20 | $15.91 | $16.02 | $16.02 | 22,701 |
| 2020-01-28 | $16.03 | $16.16 | $15.84 | $16.13 | $16.13 | 17,222 |
| 2020-01-27 | $15.80 | $16.20 | $15.80 | $16.14 | $16.14 | 19,906 |
| 2020-01-24 | $15.62 | $16.18 | $15.62 | $16.10 | $16.10 | 23,610 |
| 2020-01-23 | $15.84 | $15.86 | $15.56 | $15.68 | $15.68 | 22,740 |
| 2020-01-22 | $16.00 | $16.06 | $15.80 | $16.06 | $16.06 | 34,316 |
| 2020-01-21 | $16.00 | $16.00 | $15.60 | $16.00 | $16.00 | 50,881 |
| 2020-01-17 | $16.12 | $16.16 | $15.91 | $16.10 | $16.10 | 59,223 |
| 2020-01-16 | $15.82 | $16.15 | $15.82 | $16.15 | $16.15 | 8,071 |
| 2020-01-15 | $15.84 | $16.00 | $15.50 | $15.87 | $15.87 | 74,364 |
| 2020-01-14 | $16.64 | $16.64 | $15.52 | $16.00 | $16.00 | 88,572 |
| 2020-01-13 | $16.00 | $16.50 | $15.81 | $16.50 | $16.50 | 112,358 |
| 2020-01-10 | $15.68 | $15.99 | $15.66 | $15.85 | $15.85 | 48,631 |
| 2020-01-09 | $15.88 | $15.88 | $15.67 | $15.88 | $15.88 | 57,446 |
| 2020-01-08 | $15.80 | $15.80 | $15.32 | $15.72 | $15.72 | 58,317 |
| 2020-01-07 | $15.00 | $16.00 | $14.83 | $15.93 | $15.93 | 154,717 |
| 2020-01-06 | $14.35 | $15.00 | $14.07 | $14.92 | $14.92 | 45,503 |
| 2020-01-03 | $14.61 | $14.61 | $14.28 | $14.35 | $14.35 | 26,517 |
| 2020-01-02 | $14.08 | $15.00 | $14.07 | $15.00 | $15.00 | 103,494 |
| 2019-12-31 | $14.08 | $14.08 | $13.86 | $14.08 | $14.08 | 10,582 |
| 2019-12-30 | $14.00 | $14.02 | $13.83 | $14.01 | $14.01 | 33,135 |
| 2019-12-27 | $14.09 | $14.09 | $13.80 | $13.93 | $13.93 | 11,919 |
| 2019-12-26 | $13.98 | $14.19 | $13.83 | $14.10 | $14.10 | 12,733 |
| 2019-12-24 | $13.85 | $13.99 | $13.80 | $13.88 | $13.88 | 17,551 |
| 2019-12-23 | $14.20 | $14.20 | $13.89 | $13.99 | $13.99 | 9,792 |
| 2019-12-20 | $14.29 | $14.29 | $13.81 | $14.19 | $14.19 | 12,958 |
| 2019-12-19 | $14.04 | $14.20 | $13.73 | $14.20 | $14.20 | 13,291 |
| 2019-12-18 | $13.91 | $14.19 | $13.75 | $14.04 | $14.04 | 56,459 |
| 2019-12-17 | $13.80 | $14.09 | $13.80 | $13.88 | $13.88 | 15,082 |
| 2019-12-16 | $14.80 | $14.90 | $13.38 | $13.73 | $13.73 | 79,026 |
| 2019-12-13 | $14.21 | $14.80 | $14.21 | $14.66 | $14.66 | 56,781 |
| 2019-12-12 | $14.17 | $14.38 | $14.11 | $14.28 | $14.28 | 94,219 |
| 2019-12-11 | $14.40 | $14.40 | $14.08 | $14.36 | $14.36 | 20,324 |
| 2019-12-10 | $14.08 | $14.29 | $14.00 | $14.21 | $14.21 | 21,887 |
| 2019-12-09 | $14.11 | $14.38 | $14.03 | $14.08 | $14.08 | 21,803 |
| 2019-12-06 | $13.99 | $14.10 | $13.97 | $14.09 | $14.09 | 7,916 |
| 2019-12-05 | $13.71 | $14.00 | $13.71 | $13.99 | $13.99 | 12,345 |
| 2019-12-04 | $13.79 | $14.08 | $13.79 | $14.00 | $14.00 | 16,527 |
| 2019-12-03 | $13.91 | $14.00 | $13.76 | $13.82 | $13.82 | 21,970 |
| 2019-12-02 | $13.56 | $14.10 | $13.56 | $14.00 | $14.00 | 24,529 |
| 2019-11-29 | $13.62 | $13.67 | $13.45 | $13.64 | $13.64 | 21,376 |
| 2019-11-27 | $13.66 | $13.90 | $13.52 | $13.80 | $13.80 | 25,521 |
| 2019-11-26 | $13.69 | $13.80 | $13.60 | $13.74 | $13.74 | 49,813 |
| 2019-11-25 | $13.72 | $14.20 | $13.71 | $13.74 | $13.74 | 65,929 |
| 2019-11-22 | $14.10 | $14.45 | $13.70 | $13.96 | $13.96 | 148,503 |
| 2019-11-21 | $13.56 | $14.38 | $13.34 | $13.97 | $13.97 | 307,203 |
| 2019-11-20 | $13.80 | $13.80 | $13.22 | $13.45 | $13.45 | 96,973 |
| 2019-11-19 | $13.30 | $13.75 | $13.20 | $13.75 | $13.75 | 78,622 |
| 2019-11-18 | $13.49 | $13.59 | $13.28 | $13.35 | $13.35 | 27,960 |
| 2019-11-15 | $13.06 | $13.75 | $13.06 | $13.48 | $13.48 | 79,892 |
| 2019-11-14 | $13.58 | $13.61 | $13.10 | $13.10 | $13.10 | 54,245 |
| 2019-11-13 | $14.20 | $14.28 | $13.69 | $13.83 | $13.83 | 52,572 |
| 2019-11-12 | $14.39 | $14.48 | $14.20 | $14.27 | $14.27 | 46,971 |
| 2019-11-11 | $14.36 | $14.70 | $14.30 | $14.52 | $14.52 | 28,217 |
| 2019-11-08 | $14.80 | $14.91 | $14.49 | $14.79 | $14.79 | 42,168 |
| 2019-11-07 | $15.00 | $15.09 | $14.73 | $15.00 | $15.00 | 72,811 |
| 2019-11-06 | $15.44 | $15.49 | $14.27 | $14.91 | $14.91 | 191,027 |
| 2019-11-05 | $14.91 | $15.49 | $14.69 | $15.47 | $15.47 | 153,288 |
| 2019-11-04 | $15.00 | $15.10 | $14.64 | $15.00 | $15.00 | 148,075 |
| 2019-11-01 | $14.71 | $14.90 | $14.20 | $14.83 | $14.83 | 122,417 |
| 2019-10-31 | $15.00 | $15.00 | $13.90 | $14.26 | $14.26 | 213,384 |
| 2019-10-30 | $13.74 | $15.02 | $13.21 | $15.00 | $15.00 | 497,329 |
| 2019-10-29 | $12.63 | $13.75 | $12.39 | $13.75 | $13.75 | 525,848 |
| 2019-10-28 | $12.38 | $12.85 | $12.01 | $12.40 | $12.40 | 736,000 |
| 2019-10-25 | $13.75 | $14.98 | $12.50 | $12.50 | $12.50 | 3,931,934 |
Youdao Inc (DAO) News Headlines
Recent Youdao Inc (DAO) News
Similar Companies to Youdao Inc (DAO) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |