Eventbrite Inc - Class A (EB) Exchange: NYSE
Data as of May 9, 2025
$2.32 ($0.14) 6.42%
Eventbrite Inc - Class A - Daily Information
Click for more stock information on Eventbrite Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $2.23 |
| Previous Close | $2.32 |
| High | $2.34 |
| Low | $2.21 |
| Adjusted Open | $2.23 |
| Previous Adjusted Close | $2.32 |
| Adjusted High | $2.34 |
| Adjusted Low | $2.21 |
About Eventbrite Inc - Class A (EB)
Eventbrite Inc - Class A (EB) is a global ticketing and event technology platform. It is used by organizations, venues and event creators to manage, promote and sell tickets for live experiences worldwide. The company was founded in 2006 by Julia Hartz, Kevin Hartz and Renaud Visage in San Francisco, California. Since its inception, the company has grown at a meteoric rate and now manages more than three billion tickets annually and partnerships with some of the biggest event venues and organisers in the world. Eventbrite is now the de facto standard for event management, having hosted over 4 million events across the world in 2019. The company also boasts a strong user base of over 570 million attendees coming from 180 markets, covering live events ranging from music entertainment, sports, business meetings and festivals. Eventbriteâs innovative technology platform includes a suite of products such as its ticketing and registration platform, venue technology solutions, ticketing analytics and marketing services, as well as its popular mobile application that allows attendees to find, purchase and share live events with ease.
Invest in Eventbrite Inc - Class A (EB)
Historical Stock Data for Eventbrite Inc - Class A (EB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $2.23 | $2.34 | $2.21 | $2.32 | $2.32 | 1,247,027 |
| 2025-05-07 | $2.07 | $2.20 | $2.05 | $2.18 | $2.18 | 759,057 |
| 2025-05-06 | $2.16 | $2.17 | $2.10 | $2.11 | $2.11 | 270,203 |
| 2025-05-05 | $2.13 | $2.20 | $2.13 | $2.15 | $2.15 | 405,359 |
| 2025-05-02 | $2.16 | $2.20 | $2.13 | $2.14 | $2.14 | 473,129 |
| 2025-05-01 | $2.13 | $2.16 | $2.10 | $2.14 | $2.14 | 731,249 |
| 2025-04-30 | $2.14 | $2.15 | $2.06 | $2.12 | $2.12 | 649,914 |
| 2025-04-29 | $2.09 | $2.20 | $2.09 | $2.18 | $2.18 | 555,733 |
| 2025-04-28 | $2.09 | $2.15 | $2.06 | $2.12 | $2.12 | 547,245 |
| 2025-04-25 | $2.09 | $2.16 | $2.08 | $2.10 | $2.10 | 563,867 |
| 2025-04-24 | $2.13 | $2.17 | $2.10 | $2.11 | $2.11 | 558,246 |
| 2025-04-23 | $2.28 | $2.33 | $2.12 | $2.12 | $2.12 | 829,984 |
| 2025-04-22 | $2.20 | $2.27 | $2.18 | $2.24 | $2.24 | 558,357 |
| 2025-04-21 | $2.19 | $2.19 | $2.13 | $2.18 | $2.18 | 541,348 |
| 2025-04-17 | $2.16 | $2.25 | $2.14 | $2.25 | $2.25 | 581,217 |
| 2025-04-16 | $2.20 | $2.28 | $2.15 | $2.16 | $2.16 | 679,353 |
| 2025-04-15 | $2.25 | $2.26 | $2.19 | $2.20 | $2.20 | 708,724 |
| 2025-04-14 | $2.25 | $2.25 | $2.13 | $2.22 | $2.22 | 1,106,133 |
| 2025-04-11 | $2.10 | $2.12 | $2.00 | $2.09 | $2.09 | 956,924 |
| 2025-04-10 | $1.99 | $2.07 | $1.83 | $2.04 | $2.04 | 1,657,996 |
| 2025-04-09 | $1.82 | $2.08 | $1.81 | $2.02 | $2.02 | 1,267,656 |
| 2025-04-08 | $1.99 | $2.01 | $1.81 | $1.84 | $1.84 | 1,144,319 |
| 2025-04-07 | $1.84 | $2.05 | $1.82 | $1.92 | $1.92 | 1,940,430 |
| 2025-04-04 | $1.94 | $1.99 | $1.90 | $1.94 | $1.94 | 1,800,937 |
| 2025-04-03 | $2.01 | $2.03 | $1.95 | $2.02 | $2.02 | 1,063,476 |
| 2025-04-02 | $2.11 | $2.16 | $2.09 | $2.12 | $2.12 | 677,597 |
| 2025-04-01 | $2.07 | $2.16 | $2.05 | $2.13 | $2.13 | 825,720 |
| 2025-03-31 | $2.13 | $2.15 | $2.07 | $2.11 | $2.11 | 876,110 |
| 2025-03-28 | $2.26 | $2.26 | $2.16 | $2.18 | $2.18 | 449,358 |
| 2025-03-27 | $2.27 | $2.32 | $2.21 | $2.26 | $2.26 | 427,753 |
| 2025-03-26 | $2.34 | $2.36 | $2.24 | $2.26 | $2.26 | 645,925 |
| 2025-03-25 | $2.35 | $2.36 | $2.30 | $2.33 | $2.33 | 691,361 |
| 2025-03-24 | $2.35 | $2.36 | $2.30 | $2.35 | $2.35 | 920,640 |
| 2025-03-21 | $2.30 | $2.34 | $2.26 | $2.31 | $2.31 | 1,304,907 |
| 2025-03-20 | $2.28 | $2.37 | $2.28 | $2.34 | $2.34 | 1,081,661 |
| 2025-03-19 | $2.26 | $2.33 | $2.23 | $2.32 | $2.32 | 999,582 |
| 2025-03-18 | $2.27 | $2.33 | $2.18 | $2.24 | $2.24 | 908,115 |
| 2025-03-17 | $2.26 | $2.33 | $2.21 | $2.28 | $2.28 | 926,036 |
| 2025-03-14 | $2.17 | $2.29 | $2.16 | $2.27 | $2.27 | 975,354 |
| 2025-03-13 | $2.19 | $2.23 | $2.11 | $2.16 | $2.16 | 1,477,094 |
| 2025-03-12 | $2.28 | $2.32 | $2.21 | $2.23 | $2.23 | 1,067,568 |
| 2025-03-11 | $2.35 | $2.39 | $2.25 | $2.25 | $2.25 | 1,204,373 |
| 2025-03-10 | $2.33 | $2.39 | $2.30 | $2.31 | $2.31 | 1,468,723 |
| 2025-03-07 | $2.45 | $2.48 | $2.30 | $2.38 | $2.38 | 2,216,357 |
| 2025-03-06 | $2.46 | $2.52 | $2.42 | $2.45 | $2.45 | 2,072,472 |
| 2025-03-05 | $2.59 | $2.59 | $2.44 | $2.49 | $2.49 | 1,469,332 |
| 2025-03-04 | $2.45 | $2.71 | $2.44 | $2.60 | $2.60 | 1,880,938 |
| 2025-03-03 | $2.46 | $2.54 | $2.40 | $2.44 | $2.44 | 2,892,822 |
| 2025-02-28 | $2.49 | $2.57 | $2.23 | $2.44 | $2.44 | 5,656,627 |
| 2025-02-27 | $3.17 | $3.18 | $3.03 | $3.10 | $3.10 | 1,146,674 |
| 2025-02-26 | $3.23 | $3.28 | $3.14 | $3.18 | $3.18 | 754,695 |
| 2025-02-25 | $3.26 | $3.29 | $3.19 | $3.23 | $3.23 | 570,525 |
| 2025-02-24 | $3.29 | $3.30 | $3.18 | $3.27 | $3.27 | 604,797 |
| 2025-02-21 | $3.41 | $3.41 | $3.25 | $3.25 | $3.25 | 910,408 |
| 2025-02-20 | $3.37 | $3.41 | $3.26 | $3.37 | $3.37 | 478,539 |
| 2025-02-19 | $3.35 | $3.39 | $3.28 | $3.39 | $3.39 | 503,053 |
| 2025-02-18 | $3.34 | $3.38 | $3.29 | $3.38 | $3.38 | 548,749 |
| 2025-02-14 | $3.51 | $3.53 | $3.34 | $3.35 | $3.35 | 394,558 |
| 2025-02-13 | $3.38 | $3.50 | $3.32 | $3.48 | $3.48 | 401,763 |
| 2025-02-12 | $3.33 | $3.44 | $3.33 | $3.37 | $3.37 | 468,326 |
| 2025-02-11 | $3.47 | $3.56 | $3.36 | $3.41 | $3.41 | 385,504 |
| 2025-02-10 | $3.45 | $3.53 | $3.43 | $3.50 | $3.50 | 755,927 |
| 2025-02-07 | $3.39 | $3.48 | $3.34 | $3.41 | $3.41 | 716,426 |
| 2025-02-06 | $3.28 | $3.41 | $3.24 | $3.40 | $3.40 | 794,971 |
| 2025-02-05 | $3.30 | $3.34 | $3.21 | $3.30 | $3.30 | 723,141 |
| 2025-02-04 | $3.12 | $3.32 | $3.10 | $3.30 | $3.30 | 831,821 |
| 2025-02-03 | $3.09 | $3.19 | $3.03 | $3.12 | $3.12 | 693,731 |
| 2025-01-31 | $3.33 | $3.34 | $3.15 | $3.17 | $3.17 | 851,182 |
| 2025-01-30 | $3.50 | $3.53 | $3.32 | $3.33 | $3.33 | 617,870 |
| 2025-01-29 | $3.63 | $3.63 | $3.38 | $3.48 | $3.48 | 616,173 |
| 2025-01-28 | $3.68 | $3.74 | $3.56 | $3.63 | $3.63 | 621,943 |
| 2025-01-27 | $3.33 | $3.69 | $3.31 | $3.68 | $3.68 | 1,673,185 |
| 2025-01-24 | $3.50 | $3.57 | $3.34 | $3.36 | $3.36 | 866,179 |
| 2025-01-23 | $3.31 | $3.51 | $3.31 | $3.50 | $3.50 | 778,138 |
| 2025-01-22 | $3.53 | $3.53 | $3.40 | $3.40 | $3.40 | 415,237 |
| 2025-01-21 | $3.63 | $3.64 | $3.46 | $3.53 | $3.53 | 640,641 |
| 2025-01-17 | $3.59 | $3.59 | $3.48 | $3.54 | $3.54 | 551,503 |
| 2025-01-16 | $3.42 | $3.54 | $3.38 | $3.52 | $3.52 | 649,155 |
| 2025-01-15 | $3.46 | $3.52 | $3.42 | $3.43 | $3.43 | 915,757 |
| 2025-01-14 | $3.34 | $3.43 | $3.31 | $3.38 | $3.38 | 866,048 |
| 2025-01-13 | $3.26 | $3.36 | $3.21 | $3.33 | $3.33 | 817,835 |
| 2025-01-10 | $3.37 | $3.38 | $3.25 | $3.30 | $3.30 | 943,272 |
| 2025-01-08 | $3.42 | $3.49 | $3.31 | $3.45 | $3.45 | 938,724 |
| 2025-01-07 | $3.52 | $3.60 | $3.42 | $3.49 | $3.49 | 926,969 |
| 2025-01-06 | $3.70 | $3.73 | $3.56 | $3.56 | $3.56 | 811,100 |
| 2025-01-03 | $3.62 | $3.71 | $3.58 | $3.67 | $3.67 | 869,421 |
| 2025-01-02 | $3.42 | $3.59 | $3.40 | $3.59 | $3.59 | 838,116 |
| 2024-12-31 | $3.41 | $3.44 | $3.33 | $3.36 | $3.36 | 887,901 |
| 2024-12-30 | $3.33 | $3.42 | $3.27 | $3.36 | $3.36 | 778,221 |
| 2024-12-27 | $3.50 | $3.52 | $3.34 | $3.37 | $3.37 | 989,508 |
| 2024-12-26 | $3.48 | $3.60 | $3.44 | $3.52 | $3.52 | 998,975 |
| 2024-12-24 | $3.36 | $3.56 | $3.34 | $3.55 | $3.55 | 1,039,775 |
| 2024-12-23 | $3.33 | $3.40 | $3.31 | $3.36 | $3.36 | 1,112,462 |
| 2024-12-20 | $3.34 | $3.46 | $3.27 | $3.33 | $3.33 | 2,377,408 |
| 2024-12-19 | $3.46 | $3.52 | $3.38 | $3.38 | $3.38 | 1,300,789 |
| 2024-12-18 | $3.58 | $3.70 | $3.41 | $3.41 | $3.41 | 1,356,094 |
| 2024-12-17 | $3.62 | $3.72 | $3.59 | $3.61 | $3.61 | 1,005,100 |
| 2024-12-16 | $3.51 | $3.79 | $3.51 | $3.65 | $3.65 | 1,211,570 |
| 2024-12-13 | $3.60 | $3.64 | $3.50 | $3.55 | $3.55 | 1,052,261 |
| 2024-12-12 | $3.81 | $3.81 | $3.61 | $3.63 | $3.63 | 1,014,948 |
| 2024-12-11 | $3.82 | $3.90 | $3.74 | $3.80 | $3.80 | 917,461 |
| 2024-12-10 | $3.92 | $3.92 | $3.69 | $3.81 | $3.81 | 1,051,661 |
| 2024-12-09 | $3.70 | $4.12 | $3.70 | $3.95 | $3.95 | 2,345,010 |
| 2024-12-06 | $3.63 | $3.71 | $3.57 | $3.67 | $3.67 | 1,459,274 |
| 2024-12-05 | $3.85 | $3.87 | $3.60 | $3.61 | $3.61 | 1,370,475 |
| 2024-12-04 | $3.89 | $4.00 | $3.83 | $3.86 | $3.86 | 1,024,947 |
| 2024-12-03 | $3.76 | $3.88 | $3.71 | $3.85 | $3.85 | 2,092,817 |
| 2024-12-02 | $3.51 | $3.81 | $3.49 | $3.76 | $3.76 | 2,467,944 |
| 2024-11-29 | $3.69 | $3.70 | $3.51 | $3.52 | $3.52 | 861,388 |
| 2024-11-27 | $3.74 | $3.79 | $3.67 | $3.68 | $3.68 | 1,558,815 |
| 2024-11-26 | $3.65 | $3.77 | $3.58 | $3.73 | $3.73 | 1,854,617 |
| 2024-11-25 | $3.63 | $3.77 | $3.63 | $3.69 | $3.69 | 3,119,785 |
| 2024-11-22 | $3.59 | $3.70 | $3.59 | $3.61 | $3.61 | 847,916 |
| 2024-11-21 | $3.48 | $3.62 | $3.41 | $3.58 | $3.58 | 1,222,413 |
| 2024-11-20 | $3.52 | $3.56 | $3.43 | $3.46 | $3.46 | 1,319,064 |
| 2024-11-19 | $3.44 | $3.56 | $3.36 | $3.53 | $3.53 | 1,396,137 |
| 2024-11-18 | $3.46 | $3.57 | $3.41 | $3.48 | $3.48 | 1,763,960 |
| 2024-11-15 | $3.80 | $3.81 | $3.47 | $3.50 | $3.50 | 1,754,031 |
| 2024-11-14 | $3.60 | $3.79 | $3.60 | $3.76 | $3.76 | 1,821,286 |
| 2024-11-13 | $3.70 | $3.70 | $3.44 | $3.59 | $3.59 | 2,123,080 |
| 2024-11-12 | $3.55 | $3.69 | $3.48 | $3.64 | $3.64 | 2,347,616 |
| 2024-11-11 | $3.47 | $3.61 | $3.17 | $3.58 | $3.58 | 2,416,082 |
| 2024-11-08 | $3.49 | $3.93 | $3.41 | $3.45 | $3.45 | 3,905,227 |
| 2024-11-07 | $3.40 | $3.50 | $3.36 | $3.42 | $3.42 | 3,751,144 |
| 2024-11-06 | $3.43 | $3.60 | $3.36 | $3.42 | $3.42 | 1,914,018 |
| 2024-11-05 | $3.30 | $3.45 | $3.27 | $3.39 | $3.39 | 2,423,300 |
| 2024-11-04 | $3.35 | $3.44 | $3.27 | $3.28 | $3.28 | 1,478,440 |
| 2024-11-01 | $3.22 | $3.39 | $3.21 | $3.35 | $3.35 | 1,622,647 |
| 2024-10-31 | $3.15 | $3.23 | $3.15 | $3.20 | $3.20 | 1,308,867 |
| 2024-10-30 | $3.18 | $3.32 | $3.15 | $3.16 | $3.16 | 724,415 |
| 2024-10-29 | $3.10 | $3.29 | $3.10 | $3.21 | $3.21 | 1,845,788 |
| 2024-10-28 | $3.05 | $3.17 | $3.05 | $3.12 | $3.12 | 896,335 |
| 2024-10-25 | $2.90 | $3.02 | $2.90 | $3.00 | $3.00 | 1,439,376 |
| 2024-10-24 | $2.93 | $2.97 | $2.85 | $2.89 | $2.89 | 856,663 |
| 2024-10-23 | $2.84 | $2.95 | $2.83 | $2.93 | $2.93 | 1,406,116 |
| 2024-10-22 | $2.85 | $2.92 | $2.84 | $2.86 | $2.86 | 768,677 |
| 2024-10-21 | $2.95 | $3.03 | $2.87 | $2.89 | $2.89 | 922,601 |
| 2024-10-18 | $2.85 | $3.02 | $2.84 | $2.98 | $2.98 | 1,290,750 |
| 2024-10-17 | $2.95 | $2.95 | $2.78 | $2.84 | $2.84 | 676,128 |
| 2024-10-16 | $2.89 | $2.95 | $2.84 | $2.95 | $2.95 | 845,648 |
| 2024-10-15 | $2.66 | $2.99 | $2.64 | $2.87 | $2.87 | 1,517,405 |
| 2024-10-14 | $2.68 | $2.69 | $2.59 | $2.67 | $2.67 | 1,039,808 |
| 2024-10-11 | $2.67 | $2.77 | $2.67 | $2.67 | $2.67 | 839,582 |
| 2024-10-10 | $2.74 | $2.77 | $2.67 | $2.71 | $2.71 | 1,186,269 |
| 2024-10-09 | $2.73 | $2.81 | $2.69 | $2.79 | $2.79 | 998,248 |
| 2024-10-08 | $2.68 | $2.74 | $2.67 | $2.73 | $2.73 | 967,145 |
| 2024-10-07 | $2.74 | $2.77 | $2.63 | $2.70 | $2.70 | 1,096,213 |
| 2024-10-04 | $2.87 | $2.91 | $2.75 | $2.76 | $2.76 | 915,834 |
| 2024-10-03 | $2.78 | $2.81 | $2.70 | $2.79 | $2.79 | 1,175,717 |
| 2024-10-02 | $2.64 | $2.84 | $2.62 | $2.83 | $2.83 | 1,602,076 |
| 2024-10-01 | $2.72 | $2.76 | $2.62 | $2.64 | $2.64 | 1,281,306 |
| 2024-09-30 | $2.81 | $2.90 | $2.73 | $2.73 | $2.73 | 1,296,759 |
| 2024-09-27 | $2.83 | $2.91 | $2.80 | $2.81 | $2.81 | 1,314,043 |
| 2024-09-26 | $2.75 | $2.81 | $2.74 | $2.78 | $2.78 | 927,164 |
| 2024-09-25 | $2.81 | $2.83 | $2.71 | $2.72 | $2.72 | 1,552,646 |
| 2024-09-24 | $2.85 | $2.90 | $2.81 | $2.82 | $2.82 | 1,035,631 |
| 2024-09-23 | $2.90 | $2.93 | $2.82 | $2.83 | $2.83 | 1,754,475 |
| 2024-09-20 | $2.93 | $2.95 | $2.80 | $2.90 | $2.90 | 5,208,089 |
| 2024-09-19 | $3.06 | $3.09 | $2.91 | $2.94 | $2.94 | 2,921,506 |
| 2024-09-18 | $3.02 | $3.13 | $2.94 | $2.96 | $2.96 | 1,617,612 |
| 2024-09-17 | $3.03 | $3.12 | $2.99 | $3.02 | $3.02 | 1,061,745 |
| 2024-09-16 | $2.98 | $3.00 | $2.90 | $2.99 | $2.99 | 1,264,988 |
| 2024-09-13 | $3.01 | $3.09 | $2.97 | $2.98 | $2.98 | 797,295 |
| 2024-09-12 | $3.06 | $3.09 | $2.97 | $2.99 | $2.99 | 629,426 |
| 2024-09-11 | $3.07 | $3.09 | $2.95 | $3.04 | $3.04 | 687,949 |
| 2024-09-10 | $3.03 | $3.07 | $2.93 | $3.07 | $3.07 | 700,773 |
| 2024-09-09 | $2.94 | $3.06 | $2.87 | $3.03 | $3.03 | 1,118,751 |
| 2024-09-06 | $3.19 | $3.23 | $2.94 | $2.94 | $2.94 | 1,128,779 |
| 2024-09-05 | $3.14 | $3.20 | $3.12 | $3.20 | $3.20 | 616,581 |
| 2024-09-04 | $3.06 | $3.17 | $3.00 | $3.14 | $3.14 | 878,830 |
| 2024-09-03 | $3.13 | $3.22 | $3.04 | $3.08 | $3.08 | 1,499,097 |
| 2024-08-30 | $3.20 | $3.24 | $3.09 | $3.18 | $3.18 | 1,049,988 |
| 2024-08-29 | $3.17 | $3.22 | $3.15 | $3.18 | $3.18 | 730,691 |
| 2024-08-28 | $3.20 | $3.26 | $3.09 | $3.15 | $3.15 | 1,138,375 |
| 2024-08-27 | $3.26 | $3.30 | $3.20 | $3.23 | $3.23 | 1,214,070 |
| 2024-08-26 | $3.39 | $3.44 | $3.29 | $3.30 | $3.30 | 1,088,487 |
| 2024-08-23 | $3.37 | $3.52 | $3.37 | $3.41 | $3.41 | 1,059,841 |
| 2024-08-22 | $3.37 | $3.46 | $3.35 | $3.37 | $3.37 | 1,827,969 |
| 2024-08-21 | $3.19 | $3.41 | $3.15 | $3.38 | $3.38 | 2,601,835 |
| 2024-08-20 | $3.04 | $3.14 | $3.00 | $3.13 | $3.13 | 1,460,149 |
| 2024-08-19 | $2.94 | $3.15 | $2.92 | $3.05 | $3.05 | 3,558,526 |
| 2024-08-16 | $2.81 | $2.95 | $2.76 | $2.90 | $2.90 | 4,517,120 |
| 2024-08-15 | $2.97 | $3.07 | $2.78 | $2.81 | $2.81 | 3,935,604 |
| 2024-08-14 | $3.13 | $3.20 | $2.84 | $2.89 | $2.89 | 5,403,931 |
| 2024-08-13 | $3.03 | $3.12 | $2.95 | $3.08 | $3.08 | 4,014,744 |
| 2024-08-12 | $3.09 | $3.11 | $2.93 | $3.05 | $3.05 | 4,685,682 |
| 2024-08-09 | $2.88 | $3.23 | $2.51 | $3.14 | $3.14 | 10,986,697 |
| 2024-08-08 | $3.88 | $3.91 | $3.76 | $3.80 | $3.80 | 2,068,709 |
| 2024-08-07 | $4.07 | $4.12 | $3.86 | $3.88 | $3.88 | 1,115,845 |
| 2024-08-06 | $4.11 | $4.12 | $3.94 | $3.98 | $3.98 | 2,035,696 |
| 2024-08-05 | $4.07 | $4.20 | $4.02 | $4.11 | $4.11 | 1,298,152 |
| 2024-08-02 | $4.38 | $4.49 | $4.28 | $4.33 | $4.33 | 1,817,925 |
| 2024-08-01 | $4.82 | $4.88 | $4.45 | $4.55 | $4.55 | 2,158,842 |
| 2024-07-31 | $5.28 | $5.38 | $4.87 | $4.89 | $4.89 | 2,461,746 |
| 2024-07-30 | $5.31 | $5.41 | $5.18 | $5.22 | $5.22 | 851,249 |
| 2024-07-29 | $5.16 | $5.34 | $5.13 | $5.30 | $5.30 | 1,289,611 |
| 2024-07-26 | $5.36 | $5.36 | $5.10 | $5.17 | $5.17 | 966,687 |
| 2024-07-25 | $5.11 | $5.34 | $5.06 | $5.20 | $5.20 | 976,129 |
| 2024-07-24 | $5.24 | $5.31 | $5.10 | $5.10 | $5.10 | 1,021,052 |
| 2024-07-23 | $5.18 | $5.44 | $5.16 | $5.33 | $5.33 | 1,304,512 |
| 2024-07-22 | $5.16 | $5.22 | $5.09 | $5.19 | $5.19 | 1,228,900 |
| 2024-07-19 | $5.41 | $5.41 | $5.06 | $5.16 | $5.16 | 1,618,900 |
| 2024-07-18 | $5.67 | $5.87 | $5.42 | $5.43 | $5.43 | 2,083,593 |
| 2024-07-17 | $5.47 | $5.74 | $5.41 | $5.67 | $5.67 | 3,131,426 |
| 2024-07-16 | $4.68 | $5.92 | $4.65 | $5.70 | $5.70 | 14,311,318 |
| 2024-07-15 | $4.72 | $4.73 | $4.58 | $4.64 | $4.64 | 1,317,291 |
| 2024-07-12 | $4.60 | $4.73 | $4.53 | $4.69 | $4.69 | 1,660,477 |
| 2024-07-11 | $4.66 | $4.78 | $4.47 | $4.53 | $4.53 | 1,609,968 |
| 2024-07-10 | $4.53 | $4.59 | $4.46 | $4.47 | $4.47 | 1,150,851 |
| 2024-07-09 | $4.68 | $4.72 | $4.49 | $4.50 | $4.50 | 1,440,240 |
| 2024-07-08 | $4.70 | $4.76 | $4.63 | $4.70 | $4.70 | 977,600 |
| 2024-07-05 | $4.71 | $4.76 | $4.61 | $4.69 | $4.69 | 940,846 |
| 2024-07-03 | $4.69 | $4.88 | $4.68 | $4.74 | $4.74 | 850,899 |
| 2024-07-02 | $4.62 | $4.69 | $4.53 | $4.66 | $4.66 | 867,714 |
| 2024-07-01 | $4.85 | $4.87 | $4.55 | $4.61 | $4.61 | 1,443,821 |
| 2024-06-28 | $4.75 | $4.85 | $4.70 | $4.84 | $4.84 | 3,079,337 |
| 2024-06-27 | $4.85 | $4.90 | $4.73 | $4.73 | $4.73 | 1,103,061 |
| 2024-06-26 | $4.63 | $4.86 | $4.62 | $4.84 | $4.84 | 1,526,217 |
| 2024-06-25 | $4.73 | $4.73 | $4.58 | $4.66 | $4.66 | 2,590,209 |
| 2024-06-24 | $4.90 | $5.01 | $4.70 | $4.74 | $4.74 | 1,983,427 |
| 2024-06-21 | $4.83 | $5.00 | $4.82 | $4.86 | $4.86 | 4,716,966 |
| 2024-06-20 | $4.78 | $4.88 | $4.77 | $4.82 | $4.82 | 1,679,569 |
| 2024-06-18 | $4.93 | $4.98 | $4.78 | $4.81 | $4.81 | 1,460,718 |
| 2024-06-17 | $4.77 | $4.99 | $4.75 | $4.94 | $4.94 | 1,256,456 |
| 2024-06-14 | $5.01 | $5.05 | $4.74 | $4.83 | $4.83 | 1,762,192 |
| 2024-06-13 | $5.30 | $5.32 | $5.07 | $5.12 | $5.12 | 1,182,848 |
| 2024-06-12 | $5.36 | $5.55 | $5.31 | $5.31 | $5.31 | 1,843,317 |
| 2024-06-11 | $5.15 | $5.18 | $5.01 | $5.14 | $5.14 | 963,190 |
| 2024-06-10 | $5.09 | $5.22 | $5.02 | $5.20 | $5.20 | 998,795 |
| 2024-06-07 | $5.28 | $5.30 | $5.04 | $5.14 | $5.14 | 1,232,100 |
| 2024-06-06 | $5.10 | $5.35 | $5.06 | $5.34 | $5.34 | 1,185,099 |
| 2024-06-05 | $4.93 | $5.18 | $4.85 | $5.14 | $5.14 | 1,746,588 |
| 2024-06-04 | $4.72 | $4.88 | $4.69 | $4.87 | $4.87 | 3,009,067 |
| 2024-06-03 | $5.04 | $5.04 | $4.74 | $4.76 | $4.76 | 1,320,389 |
| 2024-05-31 | $4.95 | $5.00 | $4.89 | $4.98 | $4.98 | 1,463,774 |
| 2024-05-30 | $4.87 | $5.01 | $4.83 | $4.94 | $4.94 | 1,700,451 |
| 2024-05-29 | $4.95 | $4.97 | $4.83 | $4.91 | $4.91 | 1,999,705 |
| 2024-05-28 | $5.00 | $5.03 | $4.89 | $5.02 | $5.02 | 1,351,407 |
| 2024-05-24 | $5.03 | $5.06 | $4.98 | $4.99 | $4.99 | 962,494 |
| 2024-05-23 | $5.17 | $5.22 | $4.95 | $5.02 | $5.02 | 1,580,147 |
| 2024-05-22 | $5.07 | $5.18 | $5.07 | $5.16 | $5.16 | 1,391,573 |
| 2024-05-21 | $5.22 | $5.23 | $5.06 | $5.11 | $5.11 | 1,200,545 |
| 2024-05-20 | $5.25 | $5.33 | $5.21 | $5.30 | $5.30 | 1,126,256 |
| 2024-05-17 | $5.40 | $5.40 | $5.21 | $5.27 | $5.27 | 945,345 |
| 2024-05-16 | $5.17 | $5.39 | $5.17 | $5.37 | $5.37 | 1,467,715 |
| 2024-05-15 | $5.39 | $5.40 | $5.16 | $5.21 | $5.21 | 1,325,628 |
| 2024-05-14 | $5.58 | $5.62 | $5.28 | $5.33 | $5.33 | 1,083,597 |
| 2024-05-13 | $5.46 | $5.74 | $5.44 | $5.44 | $5.44 | 1,553,362 |
| 2024-05-10 | $5.51 | $5.56 | $5.36 | $5.37 | $5.37 | 1,501,118 |
| 2024-05-09 | $5.42 | $5.49 | $5.37 | $5.48 | $5.48 | 1,144,106 |
| 2024-05-08 | $5.47 | $5.54 | $5.38 | $5.45 | $5.45 | 1,256,187 |
| 2024-05-07 | $5.58 | $5.67 | $5.53 | $5.59 | $5.59 | 1,368,855 |
| 2024-05-06 | $5.54 | $5.75 | $5.52 | $5.62 | $5.62 | 1,814,005 |
| 2024-05-03 | $5.86 | $5.90 | $5.49 | $5.51 | $5.51 | 3,221,580 |
| 2024-05-02 | $5.47 | $5.58 | $5.33 | $5.55 | $5.55 | 2,721,747 |
| 2024-05-01 | $5.33 | $5.55 | $5.29 | $5.37 | $5.37 | 1,279,707 |
| 2024-04-30 | $5.29 | $5.38 | $5.26 | $5.28 | $5.28 | 1,695,013 |
| 2024-04-29 | $5.41 | $5.50 | $5.24 | $5.38 | $5.38 | 1,340,508 |
| 2024-04-26 | $5.24 | $5.44 | $5.19 | $5.38 | $5.38 | 1,712,637 |
| 2024-04-25 | $5.17 | $5.23 | $5.02 | $5.20 | $5.20 | 1,528,265 |
| 2024-04-24 | $5.39 | $5.40 | $5.24 | $5.26 | $5.26 | 1,648,488 |
| 2024-04-23 | $5.29 | $5.49 | $5.23 | $5.38 | $5.38 | 1,480,032 |
| 2024-04-22 | $5.21 | $5.33 | $5.15 | $5.29 | $5.29 | 1,498,671 |
| 2024-04-19 | $5.13 | $5.22 | $5.12 | $5.17 | $5.17 | 1,080,138 |
| 2024-04-18 | $5.13 | $5.33 | $5.10 | $5.15 | $5.15 | 1,425,725 |
| 2024-04-17 | $5.14 | $5.33 | $5.12 | $5.15 | $5.15 | 1,634,135 |
| 2024-04-16 | $5.16 | $5.20 | $5.00 | $5.09 | $5.09 | 1,968,876 |
| 2024-04-15 | $5.45 | $5.54 | $5.20 | $5.21 | $5.21 | 1,693,275 |
| 2024-04-12 | $5.61 | $5.72 | $5.45 | $5.45 | $5.45 | 1,051,765 |
| 2024-04-11 | $5.69 | $5.80 | $5.60 | $5.70 | $5.70 | 1,554,747 |
| 2024-04-10 | $5.66 | $5.71 | $5.47 | $5.65 | $5.65 | 2,000,140 |
| 2024-04-09 | $5.71 | $5.98 | $5.68 | $5.87 | $5.87 | 1,625,897 |
| 2024-04-08 | $5.59 | $5.71 | $5.51 | $5.62 | $5.62 | 1,606,390 |
| 2024-04-05 | $5.53 | $5.77 | $5.50 | $5.54 | $5.54 | 1,779,390 |
| 2024-04-04 | $5.63 | $5.81 | $5.57 | $5.57 | $5.57 | 1,961,439 |
| 2024-04-03 | $5.20 | $5.66 | $5.20 | $5.60 | $5.60 | 2,066,784 |
| 2024-04-02 | $5.31 | $5.33 | $5.17 | $5.23 | $5.23 | 2,014,506 |
| 2024-04-01 | $5.50 | $5.62 | $5.40 | $5.42 | $5.42 | 1,932,548 |
| 2024-03-28 | $5.57 | $5.67 | $5.45 | $5.48 | $5.48 | 3,656,144 |
| 2024-03-27 | $5.57 | $5.67 | $5.50 | $5.57 | $5.57 | 1,603,506 |
| 2024-03-26 | $5.72 | $5.73 | $5.47 | $5.47 | $5.47 | 2,453,763 |
| 2024-03-25 | $5.71 | $5.82 | $5.63 | $5.67 | $5.67 | 1,736,028 |
| 2024-03-22 | $5.71 | $5.77 | $5.47 | $5.69 | $5.69 | 2,129,340 |
| 2024-03-21 | $5.82 | $6.02 | $5.65 | $5.66 | $5.66 | 3,438,757 |
| 2024-03-20 | $5.62 | $5.81 | $5.60 | $5.76 | $5.76 | 1,472,267 |
| 2024-03-19 | $5.67 | $5.80 | $5.64 | $5.74 | $5.74 | 1,698,859 |
| 2024-03-18 | $5.47 | $5.86 | $5.40 | $5.73 | $5.73 | 2,568,696 |
| 2024-03-15 | $5.50 | $5.60 | $5.45 | $5.50 | $5.50 | 2,485,842 |
| 2024-03-14 | $5.51 | $5.78 | $5.44 | $5.56 | $5.56 | 4,142,605 |
| 2024-03-13 | $5.11 | $5.29 | $5.05 | $5.11 | $5.11 | 2,546,214 |
| 2024-03-12 | $5.31 | $5.38 | $5.11 | $5.12 | $5.12 | 2,086,793 |
| 2024-03-11 | $5.42 | $5.58 | $5.26 | $5.30 | $5.30 | 1,601,044 |
| 2024-03-08 | $5.57 | $5.69 | $5.44 | $5.45 | $5.45 | 2,025,156 |
| 2024-03-07 | $5.31 | $5.59 | $5.30 | $5.49 | $5.49 | 2,256,991 |
| 2024-03-06 | $5.18 | $5.32 | $5.17 | $5.27 | $5.27 | 3,159,074 |
| 2024-03-05 | $5.35 | $5.35 | $5.09 | $5.10 | $5.10 | 2,612,977 |
| 2024-03-04 | $5.63 | $5.79 | $5.33 | $5.36 | $5.36 | 3,004,969 |
| 2024-03-01 | $5.62 | $5.91 | $5.46 | $5.69 | $5.69 | 2,455,186 |
| 2024-02-29 | $5.92 | $5.96 | $5.47 | $5.60 | $5.60 | 3,804,054 |
| 2024-02-28 | $6.17 | $6.17 | $5.52 | $5.80 | $5.80 | 9,889,726 |
| 2024-02-27 | $8.32 | $8.46 | $8.17 | $8.32 | $8.32 | 1,856,303 |
| 2024-02-26 | $8.27 | $8.39 | $8.13 | $8.21 | $8.21 | 1,140,991 |
| 2024-02-23 | $8.17 | $8.40 | $8.09 | $8.40 | $8.40 | 1,110,766 |
| 2024-02-22 | $8.31 | $8.36 | $8.10 | $8.13 | $8.13 | 921,455 |
| 2024-02-21 | $8.66 | $8.71 | $8.26 | $8.28 | $8.28 | 1,222,860 |
| 2024-02-20 | $8.65 | $8.76 | $8.58 | $8.73 | $8.73 | 809,885 |
| 2024-02-16 | $9.01 | $9.04 | $8.82 | $8.84 | $8.84 | 731,378 |
| 2024-02-15 | $8.86 | $9.20 | $8.81 | $9.17 | $9.17 | 830,596 |
| 2024-02-14 | $8.72 | $8.82 | $8.52 | $8.76 | $8.76 | 710,859 |
| 2024-02-13 | $8.58 | $8.79 | $8.44 | $8.55 | $8.55 | 1,041,233 |
| 2024-02-12 | $8.72 | $9.07 | $8.72 | $8.96 | $8.96 | 1,057,317 |
| 2024-02-09 | $8.70 | $8.80 | $8.62 | $8.74 | $8.74 | 992,632 |
| 2024-02-08 | $8.49 | $8.70 | $8.41 | $8.65 | $8.65 | 878,414 |
| 2024-02-07 | $8.49 | $8.50 | $8.30 | $8.45 | $8.45 | 734,301 |
| 2024-02-06 | $8.54 | $8.74 | $8.41 | $8.46 | $8.46 | 800,948 |
| 2024-02-05 | $8.46 | $8.53 | $8.27 | $8.49 | $8.49 | 781,667 |
| 2024-02-02 | $8.50 | $8.78 | $8.39 | $8.60 | $8.60 | 733,795 |
| 2024-02-01 | $8.44 | $8.61 | $8.17 | $8.55 | $8.55 | 1,470,182 |
| 2024-01-31 | $8.65 | $8.73 | $8.37 | $8.37 | $8.37 | 1,631,172 |
| 2024-01-30 | $8.53 | $8.68 | $8.39 | $8.65 | $8.65 | 905,777 |
| 2024-01-29 | $8.27 | $8.68 | $8.15 | $8.64 | $8.64 | 993,859 |
| 2024-01-26 | $8.25 | $8.40 | $8.19 | $8.28 | $8.28 | 1,022,423 |
| 2024-01-25 | $8.04 | $8.27 | $7.97 | $8.25 | $8.25 | 1,310,849 |
| 2024-01-24 | $8.08 | $8.10 | $7.84 | $7.93 | $7.93 | 767,463 |
| 2024-01-23 | $7.95 | $8.03 | $7.75 | $7.93 | $7.93 | 728,262 |
| 2024-01-22 | $7.87 | $7.92 | $7.54 | $7.83 | $7.83 | 1,596,394 |
| 2024-01-19 | $7.69 | $7.85 | $7.59 | $7.79 | $7.79 | 1,040,759 |
| 2024-01-18 | $7.57 | $7.65 | $7.41 | $7.63 | $7.63 | 1,073,531 |
| 2024-01-17 | $7.45 | $7.53 | $7.29 | $7.47 | $7.47 | 1,071,060 |
| 2024-01-16 | $7.60 | $7.66 | $7.51 | $7.60 | $7.60 | 1,300,680 |
| 2024-01-12 | $7.81 | $7.94 | $7.66 | $7.70 | $7.70 | 785,280 |
| 2024-01-11 | $7.73 | $7.83 | $7.57 | $7.78 | $7.78 | 912,126 |
| 2024-01-10 | $7.65 | $7.88 | $7.62 | $7.75 | $7.75 | 1,573,348 |
| 2024-01-09 | $7.88 | $7.94 | $7.60 | $7.63 | $7.63 | 881,059 |
| 2024-01-08 | $7.94 | $8.17 | $7.85 | $7.99 | $7.99 | 1,034,233 |
| 2024-01-05 | $7.90 | $8.07 | $7.89 | $7.93 | $7.93 | 801,399 |
| 2024-01-04 | $7.81 | $8.08 | $7.76 | $8.00 | $8.00 | 898,159 |
| 2024-01-03 | $7.91 | $8.07 | $7.68 | $7.76 | $7.76 | 1,122,984 |
| 2024-01-02 | $8.25 | $8.25 | $7.85 | $8.00 | $8.00 | 1,480,928 |
| 2023-12-29 | $8.65 | $8.77 | $8.36 | $8.36 | $8.36 | 1,021,305 |
| 2023-12-28 | $8.25 | $8.85 | $8.22 | $8.73 | $8.73 | 2,277,236 |
| 2023-12-27 | $8.37 | $8.45 | $8.23 | $8.24 | $8.24 | 899,547 |
| 2023-12-26 | $8.20 | $8.38 | $8.13 | $8.35 | $8.35 | 629,245 |
| 2023-12-22 | $8.21 | $8.31 | $8.16 | $8.19 | $8.19 | 518,718 |
| 2023-12-21 | $8.14 | $8.24 | $8.04 | $8.23 | $8.23 | 627,868 |
| 2023-12-20 | $8.16 | $8.35 | $7.98 | $8.01 | $8.01 | 869,377 |
| 2023-12-19 | $8.12 | $8.51 | $8.12 | $8.30 | $8.30 | 1,185,672 |
| 2023-12-18 | $8.03 | $8.13 | $7.88 | $8.05 | $8.05 | 978,823 |
| 2023-12-15 | $8.38 | $8.41 | $8.04 | $8.06 | $8.06 | 3,482,467 |
| 2023-12-14 | $8.10 | $8.50 | $8.10 | $8.36 | $8.36 | 1,844,372 |
| 2023-12-13 | $7.88 | $7.93 | $7.68 | $7.91 | $7.91 | 2,135,718 |
| 2023-12-12 | $7.87 | $8.00 | $7.71 | $7.90 | $7.90 | 913,031 |
| 2023-12-11 | $7.72 | $7.94 | $7.66 | $7.91 | $7.91 | 932,327 |
| 2023-12-08 | $7.86 | $8.39 | $7.73 | $7.80 | $7.80 | 1,730,490 |
| 2023-12-07 | $7.65 | $7.71 | $7.36 | $7.38 | $7.38 | 1,282,469 |
| 2023-12-06 | $7.63 | $7.75 | $7.51 | $7.66 | $7.66 | 1,090,592 |
| 2023-12-05 | $7.68 | $7.84 | $7.50 | $7.56 | $7.56 | 1,868,014 |
| 2023-12-04 | $7.42 | $7.84 | $7.41 | $7.78 | $7.78 | 1,554,908 |
| 2023-12-01 | $7.02 | $7.48 | $6.99 | $7.44 | $7.44 | 1,423,963 |
| 2023-11-30 | $6.96 | $7.12 | $6.92 | $7.05 | $7.05 | 1,355,603 |
| 2023-11-29 | $6.78 | $7.07 | $6.78 | $6.90 | $6.90 | 1,429,521 |
| 2023-11-28 | $6.82 | $6.85 | $6.67 | $6.69 | $6.69 | 1,693,654 |
| 2023-11-27 | $7.10 | $7.11 | $6.80 | $6.85 | $6.85 | 1,360,623 |
| 2023-11-24 | $6.92 | $7.10 | $6.89 | $7.00 | $7.00 | 590,727 |
| 2023-11-22 | $6.99 | $7.07 | $6.86 | $6.89 | $6.89 | 1,625,125 |
| 2023-11-21 | $6.95 | $7.05 | $6.86 | $6.87 | $6.87 | 1,367,768 |
| 2023-11-20 | $7.31 | $7.39 | $7.00 | $7.01 | $7.01 | 876,715 |
| 2023-11-17 | $7.29 | $7.43 | $7.22 | $7.29 | $7.29 | 1,187,409 |
| 2023-11-16 | $7.41 | $7.41 | $7.17 | $7.27 | $7.27 | 1,207,491 |
| 2023-11-15 | $7.48 | $7.64 | $7.44 | $7.46 | $7.46 | 2,043,557 |
| 2023-11-14 | $7.51 | $7.74 | $7.45 | $7.48 | $7.48 | 1,710,203 |
| 2023-11-13 | $7.20 | $7.32 | $7.00 | $7.10 | $7.10 | 1,649,788 |
| 2023-11-10 | $7.55 | $7.59 | $7.21 | $7.23 | $7.23 | 1,610,393 |
| 2023-11-09 | $7.92 | $8.03 | $7.60 | $7.61 | $7.61 | 1,234,645 |
| 2023-11-08 | $8.18 | $8.30 | $7.88 | $7.91 | $7.91 | 948,038 |
| 2023-11-07 | $7.46 | $8.50 | $7.44 | $8.24 | $8.24 | 1,389,914 |
| 2023-11-06 | $8.12 | $8.32 | $7.92 | $8.11 | $8.11 | 1,644,448 |
| 2023-11-03 | $8.09 | $8.43 | $8.01 | $8.20 | $8.20 | 1,332,541 |
| 2023-11-02 | $8.37 | $8.62 | $7.63 | $7.96 | $7.96 | 2,695,486 |
| 2023-11-01 | $8.23 | $8.30 | $7.44 | $7.53 | $7.53 | 3,087,355 |
| 2023-10-31 | $8.30 | $8.52 | $8.23 | $8.28 | $8.28 | 1,158,392 |
| 2023-10-30 | $8.34 | $8.38 | $8.09 | $8.23 | $8.23 | 1,268,684 |
| 2023-10-27 | $8.34 | $8.49 | $8.13 | $8.20 | $8.20 | 1,282,199 |
| 2023-10-26 | $8.26 | $8.49 | $8.21 | $8.29 | $8.29 | 838,298 |
| 2023-10-25 | $8.60 | $8.69 | $8.25 | $8.27 | $8.27 | 1,072,525 |
| 2023-10-24 | $8.73 | $8.90 | $8.66 | $8.70 | $8.70 | 531,439 |
| 2023-10-23 | $8.57 | $8.79 | $8.46 | $8.62 | $8.62 | 899,214 |
| 2023-10-20 | $8.74 | $8.82 | $8.62 | $8.62 | $8.62 | 740,022 |
| 2023-10-19 | $8.54 | $8.83 | $8.48 | $8.70 | $8.70 | 799,604 |
| 2023-10-18 | $8.61 | $8.66 | $8.43 | $8.50 | $8.50 | 709,587 |
| 2023-10-17 | $8.62 | $8.83 | $8.62 | $8.73 | $8.73 | 587,177 |
| 2023-10-16 | $8.51 | $8.79 | $8.42 | $8.68 | $8.68 | 1,566,556 |
| 2023-10-13 | $8.71 | $8.71 | $8.27 | $8.40 | $8.40 | 1,242,989 |
| 2023-10-12 | $9.32 | $9.32 | $8.77 | $8.80 | $8.80 | 533,216 |
| 2023-10-11 | $9.34 | $9.47 | $9.24 | $9.32 | $9.32 | 375,818 |
| 2023-10-10 | $9.41 | $9.63 | $9.33 | $9.34 | $9.34 | 633,133 |
| 2023-10-09 | $9.40 | $9.43 | $9.24 | $9.36 | $9.36 | 586,585 |
| 2023-10-06 | $9.37 | $9.63 | $9.30 | $9.53 | $9.53 | 453,158 |
| 2023-10-05 | $9.38 | $9.53 | $9.34 | $9.49 | $9.49 | 541,753 |
| 2023-10-04 | $9.64 | $9.65 | $9.31 | $9.43 | $9.43 | 605,823 |
| 2023-10-03 | $9.71 | $9.71 | $9.49 | $9.59 | $9.59 | 818,153 |
| 2023-10-02 | $9.83 | $9.88 | $9.62 | $9.83 | $9.83 | 901,862 |
| 2023-09-29 | $9.71 | $9.96 | $9.67 | $9.86 | $9.86 | 682,801 |
| 2023-09-28 | $9.64 | $9.87 | $9.56 | $9.60 | $9.60 | 519,193 |
| 2023-09-27 | $9.55 | $9.79 | $9.47 | $9.75 | $9.75 | 770,715 |
| 2023-09-26 | $9.66 | $9.84 | $9.45 | $9.52 | $9.52 | 480,186 |
| 2023-09-25 | $9.69 | $9.85 | $9.60 | $9.76 | $9.76 | 485,538 |
| 2023-09-22 | $9.97 | $10.10 | $9.79 | $9.79 | $9.79 | 596,421 |
| 2023-09-21 | $10.04 | $10.14 | $9.82 | $9.86 | $9.86 | 1,113,476 |
| 2023-09-20 | $9.99 | $10.40 | $9.90 | $10.23 | $10.23 | 1,547,864 |
| 2023-09-19 | $10.07 | $10.26 | $9.88 | $9.89 | $9.89 | 765,555 |
| 2023-09-18 | $9.52 | $10.11 | $9.49 | $10.10 | $10.10 | 802,969 |
| 2023-09-15 | $9.63 | $9.69 | $9.36 | $9.58 | $9.58 | 1,065,105 |
| 2023-09-14 | $9.90 | $10.15 | $9.69 | $9.70 | $9.70 | 788,983 |
| 2023-09-13 | $9.99 | $10.20 | $9.73 | $9.79 | $9.79 | 1,146,772 |
| 2023-09-12 | $9.52 | $10.13 | $9.48 | $10.02 | $10.02 | 1,322,496 |
| 2023-09-11 | $9.65 | $9.78 | $9.50 | $9.55 | $9.55 | 1,075,039 |
| 2023-09-08 | $9.67 | $9.79 | $9.55 | $9.59 | $9.59 | 691,825 |
| 2023-09-07 | $9.56 | $9.86 | $9.50 | $9.69 | $9.69 | 624,615 |
| 2023-09-06 | $9.98 | $9.98 | $9.66 | $9.70 | $9.70 | 732,800 |
| 2023-09-05 | $10.10 | $10.25 | $9.96 | $9.98 | $9.98 | 1,016,122 |
| 2023-09-01 | $10.25 | $10.39 | $10.14 | $10.26 | $10.26 | 673,258 |
| 2023-08-31 | $10.25 | $10.29 | $10.08 | $10.13 | $10.13 | 612,347 |
| 2023-08-30 | $10.15 | $10.35 | $10.07 | $10.18 | $10.18 | 725,971 |
| 2023-08-29 | $10.04 | $10.27 | $9.99 | $10.16 | $10.16 | 1,960,673 |
| 2023-08-28 | $10.20 | $10.37 | $9.98 | $10.03 | $10.03 | 1,022,794 |
| 2023-08-25 | $10.27 | $10.33 | $10.00 | $10.01 | $10.01 | 706,042 |
| 2023-08-24 | $10.47 | $10.50 | $10.22 | $10.24 | $10.24 | 567,695 |
| 2023-08-23 | $10.21 | $10.51 | $10.21 | $10.48 | $10.48 | 671,707 |
| 2023-08-22 | $10.30 | $10.37 | $10.09 | $10.18 | $10.18 | 603,700 |
| 2023-08-21 | $10.31 | $10.47 | $10.11 | $10.25 | $10.25 | 445,309 |
| 2023-08-18 | $10.02 | $10.48 | $9.91 | $10.29 | $10.29 | 1,067,542 |
| 2023-08-17 | $10.68 | $10.68 | $10.17 | $10.20 | $10.20 | 1,208,393 |
| 2023-08-16 | $10.66 | $10.75 | $10.41 | $10.55 | $10.55 | 779,914 |
| 2023-08-15 | $10.76 | $10.94 | $10.62 | $10.72 | $10.72 | 799,652 |
| 2023-08-14 | $10.59 | $10.85 | $10.51 | $10.84 | $10.84 | 1,001,199 |
| 2023-08-11 | $10.90 | $10.95 | $10.67 | $10.71 | $10.71 | 1,208,219 |
| 2023-08-10 | $11.33 | $11.33 | $11.07 | $11.13 | $11.13 | 1,416,978 |
| 2023-08-09 | $11.40 | $11.47 | $11.21 | $11.21 | $11.21 | 1,213,880 |
| 2023-08-08 | $11.21 | $11.47 | $10.92 | $11.36 | $11.36 | 2,603,371 |
| 2023-08-07 | $11.50 | $11.91 | $11.08 | $11.87 | $11.87 | 1,722,689 |
| 2023-08-04 | $10.85 | $11.82 | $10.74 | $11.25 | $11.25 | 2,530,387 |
| 2023-08-03 | $10.76 | $10.85 | $10.61 | $10.77 | $10.77 | 1,871,785 |
| 2023-08-02 | $10.79 | $11.04 | $10.62 | $11.00 | $11.00 | 1,234,812 |
| 2023-08-01 | $11.41 | $11.50 | $11.06 | $11.11 | $11.11 | 1,367,555 |
| 2023-07-31 | $11.70 | $11.82 | $11.38 | $11.51 | $11.51 | 1,223,675 |
| 2023-07-28 | $10.99 | $11.62 | $10.99 | $11.58 | $11.58 | 2,029,497 |
| 2023-07-27 | $10.84 | $10.92 | $10.53 | $10.79 | $10.79 | 2,511,320 |
| 2023-07-26 | $9.74 | $9.87 | $9.68 | $9.81 | $9.81 | 665,289 |
| 2023-07-25 | $10.05 | $10.09 | $9.77 | $9.78 | $9.78 | 737,725 |
| 2023-07-24 | $10.23 | $10.27 | $9.98 | $10.04 | $10.04 | 783,932 |
| 2023-07-21 | $10.50 | $10.52 | $10.23 | $10.23 | $10.23 | 612,263 |
| 2023-07-20 | $10.34 | $10.55 | $10.27 | $10.35 | $10.35 | 935,212 |
| 2023-07-19 | $10.77 | $10.85 | $10.37 | $10.39 | $10.39 | 2,392,241 |
| 2023-07-18 | $10.75 | $11.08 | $10.68 | $10.77 | $10.77 | 1,100,571 |
| 2023-07-17 | $10.73 | $11.02 | $10.62 | $10.86 | $10.86 | 1,003,966 |
| 2023-07-14 | $10.57 | $10.84 | $10.44 | $10.72 | $10.72 | 1,584,725 |
| 2023-07-13 | $10.38 | $10.57 | $10.25 | $10.39 | $10.39 | 2,281,173 |
| 2023-07-12 | $10.01 | $10.33 | $9.87 | $10.29 | $10.29 | 1,125,624 |
| 2023-07-11 | $9.47 | $9.89 | $9.40 | $9.88 | $9.88 | 929,424 |
| 2023-07-10 | $9.20 | $9.52 | $9.16 | $9.45 | $9.45 | 800,152 |
| 2023-07-07 | $9.35 | $9.45 | $9.19 | $9.22 | $9.22 | 809,085 |
| 2023-07-06 | $9.15 | $9.38 | $8.81 | $9.26 | $9.26 | 1,177,690 |
| 2023-07-05 | $9.52 | $9.52 | $9.20 | $9.30 | $9.30 | 881,179 |
| 2023-07-03 | $9.47 | $9.68 | $9.44 | $9.66 | $9.66 | 545,208 |
| 2023-06-30 | $9.63 | $9.74 | $9.50 | $9.55 | $9.55 | 919,142 |
| 2023-06-29 | $9.33 | $9.66 | $9.28 | $9.50 | $9.50 | 1,464,369 |
| 2023-06-28 | $8.98 | $9.37 | $8.90 | $9.35 | $9.35 | 698,352 |
| 2023-06-27 | $9.01 | $9.23 | $8.90 | $9.08 | $9.08 | 1,076,336 |
| 2023-06-26 | $8.63 | $9.17 | $8.57 | $8.93 | $8.93 | 1,321,894 |
| 2023-06-23 | $8.56 | $8.71 | $8.48 | $8.70 | $8.70 | 2,175,078 |
| 2023-06-22 | $8.55 | $8.78 | $8.45 | $8.76 | $8.76 | 851,628 |
| 2023-06-21 | $8.64 | $8.74 | $8.47 | $8.67 | $8.67 | 1,043,872 |
| 2023-06-20 | $8.79 | $9.00 | $8.51 | $8.69 | $8.69 | 1,219,988 |
| 2023-06-16 | $9.11 | $9.37 | $8.89 | $8.95 | $8.95 | 1,961,648 |
| 2023-06-15 | $8.45 | $9.17 | $8.39 | $8.99 | $8.99 | 2,143,652 |
| 2023-06-14 | $8.32 | $8.57 | $8.20 | $8.52 | $8.52 | 1,600,484 |
| 2023-06-13 | $7.85 | $8.30 | $7.82 | $8.30 | $8.30 | 2,670,657 |
| 2023-06-12 | $7.97 | $8.14 | $7.65 | $7.73 | $7.73 | 1,696,923 |
| 2023-06-09 | $7.65 | $7.89 | $7.62 | $7.86 | $7.86 | 1,025,085 |
| 2023-06-08 | $8.00 | $8.02 | $7.65 | $7.68 | $7.68 | 926,042 |
| 2023-06-07 | $8.18 | $8.24 | $7.99 | $8.04 | $8.04 | 1,041,259 |
| 2023-06-06 | $7.66 | $8.21 | $7.61 | $8.07 | $8.07 | 1,466,089 |
| 2023-06-05 | $7.50 | $7.80 | $7.45 | $7.76 | $7.76 | 1,428,581 |
| 2023-06-02 | $7.53 | $7.72 | $7.35 | $7.59 | $7.59 | 1,070,362 |
| 2023-06-01 | $7.25 | $7.69 | $7.20 | $7.37 | $7.37 | 1,540,472 |
| 2023-05-31 | $7.24 | $7.42 | $7.20 | $7.26 | $7.26 | 1,176,429 |
| 2023-05-30 | $7.38 | $7.51 | $7.19 | $7.26 | $7.26 | 1,182,980 |
| 2023-05-26 | $7.35 | $7.60 | $7.33 | $7.33 | $7.33 | 780,470 |
| 2023-05-25 | $7.34 | $7.49 | $7.23 | $7.34 | $7.34 | 755,034 |
| 2023-05-24 | $7.73 | $7.92 | $7.44 | $7.45 | $7.45 | 1,268,697 |
| 2023-05-23 | $7.51 | $8.04 | $7.48 | $7.89 | $7.89 | 1,792,247 |
| 2023-05-22 | $7.38 | $7.59 | $7.30 | $7.54 | $7.54 | 1,431,949 |
| 2023-05-19 | $7.80 | $7.82 | $7.27 | $7.39 | $7.39 | 1,469,986 |
| 2023-05-18 | $7.27 | $7.70 | $7.27 | $7.69 | $7.69 | 2,399,614 |
| 2023-05-17 | $7.28 | $7.45 | $7.17 | $7.34 | $7.34 | 1,155,931 |
| 2023-05-16 | $7.02 | $7.30 | $6.97 | $7.27 | $7.27 | 1,020,646 |
| 2023-05-15 | $6.97 | $7.18 | $6.90 | $7.08 | $7.08 | 1,632,439 |
| 2023-05-12 | $7.23 | $7.29 | $6.93 | $7.01 | $7.01 | 2,934,894 |
| 2023-05-11 | $7.42 | $7.73 | $7.21 | $7.25 | $7.25 | 2,270,314 |
| 2023-05-10 | $6.51 | $7.69 | $6.51 | $7.46 | $7.46 | 8,166,196 |
| 2023-05-09 | $6.40 | $6.52 | $6.28 | $6.33 | $6.33 | 3,437,389 |
| 2023-05-08 | $6.43 | $6.67 | $6.41 | $6.47 | $6.47 | 2,711,528 |
| 2023-05-05 | $6.51 | $6.70 | $6.41 | $6.46 | $6.46 | 2,147,933 |
| 2023-05-04 | $6.43 | $6.51 | $6.21 | $6.31 | $6.31 | 1,542,993 |
| 2023-05-03 | $6.99 | $6.99 | $6.46 | $6.49 | $6.49 | 1,700,161 |
| 2023-05-02 | $7.20 | $7.28 | $6.93 | $6.96 | $6.96 | 1,118,751 |
| 2023-05-01 | $7.20 | $7.46 | $7.17 | $7.29 | $7.29 | 984,316 |
| 2023-04-28 | $7.10 | $7.44 | $7.07 | $7.27 | $7.27 | 984,146 |
| 2023-04-27 | $7.25 | $7.38 | $7.11 | $7.17 | $7.17 | 1,136,133 |
| 2023-04-26 | $7.28 | $7.43 | $7.07 | $7.10 | $7.10 | 1,572,430 |
| 2023-04-25 | $7.37 | $7.41 | $7.17 | $7.22 | $7.22 | 3,009,432 |
| 2023-04-24 | $8.02 | $8.02 | $7.23 | $7.45 | $7.45 | 2,452,078 |
| 2023-04-21 | $8.18 | $8.27 | $7.84 | $7.99 | $7.99 | 4,400,262 |
| 2023-04-20 | $8.53 | $8.65 | $8.29 | $8.33 | $8.33 | 1,792,628 |
| 2023-04-19 | $8.43 | $8.68 | $8.28 | $8.60 | $8.60 | 3,296,311 |
| 2023-04-18 | $8.19 | $8.58 | $8.01 | $8.57 | $8.57 | 2,146,953 |
| 2023-04-17 | $8.07 | $8.23 | $8.07 | $8.12 | $8.12 | 701,079 |
| 2023-04-14 | $8.33 | $8.44 | $8.06 | $8.15 | $8.15 | 788,251 |
| 2023-04-13 | $7.99 | $8.33 | $7.95 | $8.33 | $8.33 | 1,011,750 |
| 2023-04-12 | $8.37 | $8.52 | $7.89 | $7.93 | $7.93 | 1,491,965 |
| 2023-04-11 | $8.47 | $8.50 | $8.05 | $8.24 | $8.24 | 1,273,238 |
| 2023-04-10 | $8.37 | $8.57 | $8.37 | $8.47 | $8.47 | 578,678 |
| 2023-04-06 | $8.20 | $8.43 | $8.11 | $8.40 | $8.40 | 467,150 |
| 2023-04-05 | $8.32 | $8.40 | $8.18 | $8.25 | $8.25 | 528,737 |
| 2023-04-04 | $8.60 | $8.60 | $8.37 | $8.47 | $8.47 | 775,005 |
| 2023-04-03 | $8.50 | $8.69 | $8.38 | $8.58 | $8.58 | 727,004 |
| 2023-03-31 | $8.46 | $8.68 | $8.40 | $8.58 | $8.58 | 1,689,941 |
| 2023-03-30 | $8.54 | $8.66 | $8.29 | $8.37 | $8.37 | 553,430 |
| 2023-03-29 | $8.65 | $8.69 | $8.40 | $8.46 | $8.46 | 1,081,309 |
| 2023-03-28 | $8.51 | $8.58 | $8.43 | $8.51 | $8.51 | 389,308 |
| 2023-03-27 | $8.68 | $8.74 | $8.50 | $8.58 | $8.58 | 607,006 |
| 2023-03-24 | $8.40 | $8.62 | $8.40 | $8.59 | $8.59 | 697,035 |
| 2023-03-23 | $8.70 | $8.87 | $8.43 | $8.50 | $8.50 | 558,845 |
| 2023-03-22 | $8.85 | $8.93 | $8.57 | $8.59 | $8.59 | 695,400 |
| 2023-03-21 | $8.52 | $8.97 | $8.52 | $8.87 | $8.87 | 1,140,854 |
| 2023-03-20 | $8.32 | $8.49 | $8.23 | $8.33 | $8.33 | 453,344 |
| 2023-03-17 | $8.79 | $8.79 | $8.25 | $8.29 | $8.29 | 1,527,449 |
| 2023-03-16 | $7.97 | $8.88 | $7.91 | $8.84 | $8.84 | 1,705,543 |
| 2023-03-15 | $7.94 | $8.09 | $7.85 | $8.07 | $8.07 | 635,240 |
| 2023-03-14 | $8.16 | $8.51 | $8.05 | $8.16 | $8.16 | 916,657 |
| 2023-03-13 | $8.03 | $8.14 | $7.83 | $7.88 | $7.88 | 1,021,834 |
| 2023-03-10 | $8.45 | $8.45 | $8.12 | $8.21 | $8.21 | 837,244 |
| 2023-03-09 | $8.97 | $9.25 | $8.40 | $8.47 | $8.47 | 684,595 |
| 2023-03-08 | $9.05 | $9.14 | $8.83 | $8.96 | $8.96 | 871,711 |
| 2023-03-07 | $8.83 | $9.17 | $8.77 | $9.08 | $9.08 | 675,098 |
| 2023-03-06 | $9.25 | $9.33 | $8.87 | $8.88 | $8.88 | 736,970 |
| 2023-03-03 | $9.56 | $9.58 | $9.14 | $9.27 | $9.27 | 952,644 |
| 2023-03-02 | $9.58 | $9.71 | $9.02 | $9.58 | $9.58 | 1,311,992 |
| 2023-03-01 | $9.19 | $10.15 | $9.16 | $9.85 | $9.85 | 2,566,971 |
| 2023-02-28 | $8.68 | $8.95 | $8.62 | $8.76 | $8.76 | 1,198,424 |
| 2023-02-27 | $8.51 | $8.74 | $8.48 | $8.70 | $8.70 | 743,065 |
| 2023-02-24 | $8.33 | $8.47 | $8.22 | $8.42 | $8.42 | 865,965 |
| 2023-02-23 | $8.44 | $8.61 | $8.30 | $8.54 | $8.54 | 959,455 |
| 2023-02-22 | $8.09 | $8.30 | $8.06 | $8.30 | $8.30 | 975,629 |
| 2023-02-21 | $8.04 | $8.38 | $7.98 | $8.02 | $8.02 | 1,592,230 |
| 2023-02-17 | $8.46 | $8.47 | $8.11 | $8.27 | $8.27 | 932,285 |
| 2023-02-16 | $8.50 | $8.76 | $8.42 | $8.52 | $8.52 | 1,023,282 |
| 2023-02-15 | $8.37 | $8.77 | $8.37 | $8.72 | $8.72 | 881,910 |
| 2023-02-14 | $8.35 | $8.54 | $8.19 | $8.38 | $8.38 | 810,526 |
| 2023-02-13 | $8.63 | $8.72 | $8.33 | $8.46 | $8.46 | 786,792 |
| 2023-02-10 | $8.52 | $8.84 | $8.46 | $8.58 | $8.58 | 1,223,429 |
| 2023-02-09 | $8.84 | $8.97 | $8.59 | $8.60 | $8.60 | 991,774 |
| 2023-02-08 | $8.77 | $8.87 | $8.59 | $8.68 | $8.68 | 1,163,767 |
| 2023-02-07 | $8.78 | $9.04 | $8.62 | $8.85 | $8.85 | 2,418,344 |
| 2023-02-06 | $8.95 | $8.98 | $8.73 | $8.77 | $8.77 | 1,637,978 |
| 2023-02-03 | $9.06 | $9.29 | $8.90 | $9.06 | $9.06 | 946,666 |
| 2023-02-02 | $9.24 | $9.56 | $9.05 | $9.29 | $9.29 | 1,194,852 |
| 2023-02-01 | $8.80 | $9.10 | $8.63 | $8.99 | $8.99 | 1,457,902 |
| 2023-01-31 | $8.56 | $8.91 | $8.56 | $8.89 | $8.89 | 1,179,235 |
| 2023-01-30 | $8.41 | $8.53 | $8.23 | $8.44 | $8.44 | 678,624 |
| 2023-01-27 | $8.19 | $8.65 | $8.19 | $8.58 | $8.58 | 785,000 |
| 2023-01-26 | $8.42 | $8.57 | $8.04 | $8.27 | $8.27 | 711,081 |
| 2023-01-25 | $7.99 | $8.25 | $7.87 | $8.22 | $8.22 | 702,420 |
| 2023-01-24 | $8.10 | $8.28 | $7.98 | $8.14 | $8.14 | 1,150,247 |
| 2023-01-23 | $8.18 | $8.44 | $8.08 | $8.27 | $8.27 | 952,226 |
| 2023-01-20 | $7.77 | $8.09 | $7.61 | $8.09 | $8.09 | 1,678,565 |
| 2023-01-19 | $7.65 | $7.79 | $7.41 | $7.67 | $7.67 | 849,816 |
| 2023-01-18 | $7.75 | $7.97 | $7.62 | $7.80 | $7.80 | 898,108 |
| 2023-01-17 | $7.62 | $7.81 | $7.40 | $7.61 | $7.61 | 881,065 |
| 2023-01-13 | $7.49 | $7.60 | $7.32 | $7.57 | $7.57 | 1,047,613 |
| 2023-01-12 | $6.92 | $7.57 | $6.79 | $7.52 | $7.52 | 2,980,709 |
| 2023-01-11 | $6.10 | $6.91 | $6.05 | $6.86 | $6.86 | 2,392,977 |
| 2023-01-10 | $5.79 | $6.04 | $5.72 | $6.03 | $6.03 | 1,111,168 |
| 2023-01-09 | $6.06 | $6.26 | $5.85 | $5.87 | $5.87 | 547,812 |
| 2023-01-06 | $6.36 | $6.36 | $5.87 | $5.99 | $5.99 | 587,721 |
| 2023-01-05 | $6.29 | $6.41 | $6.16 | $6.38 | $6.38 | 673,959 |
| 2023-01-04 | $6.07 | $6.35 | $5.97 | $6.33 | $6.33 | 961,201 |
| 2023-01-03 | $5.99 | $6.17 | $5.85 | $5.93 | $5.93 | 663,139 |
| 2022-12-30 | $5.70 | $5.92 | $5.70 | $5.86 | $5.86 | 452,822 |
| 2022-12-29 | $5.40 | $5.88 | $5.38 | $5.83 | $5.83 | 1,179,851 |
| 2022-12-28 | $5.44 | $5.54 | $5.30 | $5.30 | $5.30 | 1,055,298 |
| 2022-12-27 | $5.73 | $5.73 | $5.51 | $5.52 | $5.52 | 936,120 |
| 2022-12-23 | $5.62 | $5.79 | $5.62 | $5.76 | $5.76 | 727,408 |
| 2022-12-22 | $5.73 | $5.79 | $5.42 | $5.68 | $5.68 | 845,227 |
| 2022-12-21 | $5.92 | $6.07 | $5.83 | $5.87 | $5.87 | 587,418 |
| 2022-12-20 | $5.88 | $6.02 | $5.86 | $5.90 | $5.90 | 861,586 |
| 2022-12-19 | $5.90 | $5.98 | $5.83 | $5.93 | $5.93 | 666,688 |
| 2022-12-16 | $5.71 | $5.96 | $5.60 | $5.92 | $5.92 | 1,520,729 |
| 2022-12-15 | $6.38 | $6.40 | $5.72 | $5.80 | $5.80 | 846,919 |
| 2022-12-14 | $6.61 | $6.68 | $6.45 | $6.53 | $6.53 | 499,733 |
| 2022-12-13 | $6.93 | $7.12 | $6.54 | $6.68 | $6.68 | 728,335 |
| 2022-12-12 | $6.42 | $6.62 | $6.36 | $6.59 | $6.59 | 521,235 |
| 2022-12-09 | $6.53 | $6.63 | $6.42 | $6.46 | $6.46 | 516,739 |
| 2022-12-08 | $6.72 | $6.86 | $6.56 | $6.58 | $6.58 | 572,366 |
| 2022-12-07 | $6.70 | $6.77 | $6.55 | $6.68 | $6.68 | 840,781 |
| 2022-12-06 | $7.19 | $7.19 | $6.78 | $6.81 | $6.81 | 662,344 |
| 2022-12-05 | $7.12 | $7.24 | $7.12 | $7.22 | $7.22 | 589,866 |
| 2022-12-02 | $7.18 | $7.22 | $6.99 | $7.21 | $7.21 | 608,072 |
| 2022-12-01 | $7.26 | $7.67 | $7.26 | $7.41 | $7.41 | 2,005,365 |
| 2022-11-30 | $7.04 | $7.29 | $6.96 | $7.29 | $7.29 | 1,033,175 |
| 2022-11-29 | $7.22 | $7.27 | $6.89 | $6.98 | $6.98 | 754,936 |
| 2022-11-28 | $6.99 | $7.21 | $6.99 | $7.18 | $7.18 | 811,240 |
| 2022-11-25 | $7.12 | $7.21 | $7.03 | $7.09 | $7.09 | 381,745 |
| 2022-11-23 | $7.13 | $7.26 | $7.11 | $7.18 | $7.18 | 334,659 |
| 2022-11-22 | $7.08 | $7.19 | $6.99 | $7.12 | $7.12 | 520,166 |
| 2022-11-21 | $7.12 | $7.31 | $7.01 | $7.06 | $7.06 | 524,746 |
| 2022-11-18 | $7.42 | $7.45 | $6.89 | $7.22 | $7.22 | 896,798 |
| 2022-11-17 | $7.14 | $7.34 | $7.14 | $7.29 | $7.29 | 548,823 |
| 2022-11-16 | $7.33 | $7.44 | $7.25 | $7.30 | $7.30 | 736,803 |
| 2022-11-15 | $7.50 | $7.58 | $7.29 | $7.44 | $7.44 | 1,481,283 |
| 2022-11-14 | $7.17 | $7.32 | $7.11 | $7.26 | $7.26 | 1,035,272 |
| 2022-11-11 | $7.14 | $7.31 | $6.95 | $7.27 | $7.27 | 1,421,129 |
| 2022-11-10 | $6.99 | $7.25 | $6.91 | $7.05 | $7.05 | 1,071,063 |
| 2022-11-09 | $6.85 | $6.88 | $6.35 | $6.51 | $6.51 | 1,154,424 |
| 2022-11-08 | $7.16 | $7.22 | $6.74 | $6.93 | $6.93 | 1,167,393 |
| 2022-11-07 | $6.83 | $7.10 | $6.64 | $7.09 | $7.09 | 1,735,869 |
| 2022-11-04 | $6.53 | $6.69 | $6.05 | $6.67 | $6.67 | 1,183,368 |
| 2022-11-03 | $6.11 | $6.40 | $6.06 | $6.27 | $6.27 | 982,012 |
| 2022-11-02 | $6.58 | $6.64 | $6.21 | $6.23 | $6.23 | 848,245 |
| 2022-11-01 | $6.74 | $6.86 | $6.52 | $6.58 | $6.58 | 534,874 |
| 2022-10-31 | $6.49 | $6.70 | $6.42 | $6.57 | $6.57 | 740,800 |
| 2022-10-28 | $6.47 | $6.57 | $6.28 | $6.56 | $6.56 | 581,598 |
| 2022-10-27 | $6.58 | $6.59 | $6.28 | $6.44 | $6.44 | 684,247 |
| 2022-10-26 | $6.65 | $6.86 | $6.54 | $6.59 | $6.59 | 772,903 |
| 2022-10-25 | $6.30 | $6.84 | $6.26 | $6.69 | $6.69 | 844,554 |
| 2022-10-24 | $6.29 | $6.34 | $5.85 | $6.27 | $6.27 | 735,459 |
| 2022-10-21 | $6.27 | $6.27 | $5.85 | $6.25 | $6.25 | 995,930 |
| 2022-10-20 | $6.22 | $6.61 | $6.22 | $6.33 | $6.33 | 563,498 |
| 2022-10-19 | $6.47 | $6.51 | $6.19 | $6.26 | $6.26 | 1,068,678 |
| 2022-10-18 | $6.78 | $6.85 | $6.46 | $6.61 | $6.61 | 719,917 |
| 2022-10-17 | $6.15 | $6.56 | $6.11 | $6.53 | $6.53 | 688,143 |
| 2022-10-14 | $6.25 | $6.32 | $5.90 | $5.95 | $5.95 | 1,029,716 |
| 2022-10-13 | $5.92 | $6.23 | $5.76 | $6.15 | $6.15 | 757,770 |
| 2022-10-12 | $5.89 | $6.15 | $5.77 | $6.14 | $6.14 | 1,070,319 |
| 2022-10-11 | $6.06 | $6.09 | $5.77 | $5.91 | $5.91 | 782,631 |
| 2022-10-10 | $6.20 | $6.26 | $6.05 | $6.08 | $6.08 | 3,020,914 |
| 2022-10-07 | $6.19 | $6.27 | $6.10 | $6.18 | $6.18 | 501,001 |
| 2022-10-06 | $6.40 | $6.55 | $6.30 | $6.37 | $6.37 | 518,328 |
| 2022-10-05 | $6.52 | $6.64 | $6.25 | $6.46 | $6.46 | 832,833 |
| 2022-10-04 | $6.42 | $6.78 | $6.42 | $6.73 | $6.73 | 1,111,230 |
| 2022-10-03 | $6.19 | $6.25 | $5.92 | $6.25 | $6.25 | 2,490,321 |
| 2022-09-30 | $6.01 | $6.36 | $6.01 | $6.08 | $6.08 | 861,674 |
| 2022-09-29 | $6.43 | $6.43 | $6.00 | $6.08 | $6.08 | 833,513 |
| 2022-09-28 | $6.20 | $6.63 | $6.19 | $6.59 | $6.59 | 2,734,564 |
| 2022-09-27 | $6.35 | $6.53 | $6.13 | $6.18 | $6.18 | 703,690 |
| 2022-09-26 | $6.26 | $6.45 | $6.20 | $6.23 | $6.23 | 720,619 |
| 2022-09-23 | $6.44 | $6.51 | $6.19 | $6.32 | $6.32 | 990,564 |
| 2022-09-22 | $6.70 | $6.75 | $6.55 | $6.58 | $6.58 | 1,173,268 |
| 2022-09-21 | $6.79 | $6.97 | $6.63 | $6.74 | $6.74 | 1,149,895 |
| 2022-09-20 | $6.86 | $7.00 | $6.75 | $6.75 | $6.75 | 2,223,283 |
| 2022-09-19 | $7.24 | $7.39 | $6.99 | $7.00 | $7.00 | 1,006,623 |
| 2022-09-16 | $7.43 | $7.57 | $7.30 | $7.38 | $7.38 | 4,768,727 |
| 2022-09-15 | $7.51 | $7.95 | $7.51 | $7.63 | $7.63 | 1,178,833 |
| 2022-09-14 | $7.47 | $7.75 | $7.33 | $7.64 | $7.64 | 1,557,675 |
| 2022-09-13 | $7.67 | $7.73 | $7.46 | $7.52 | $7.52 | 1,671,340 |
| 2022-09-12 | $7.77 | $8.40 | $7.76 | $8.05 | $8.05 | 2,927,152 |
| 2022-09-09 | $7.30 | $7.70 | $7.27 | $7.69 | $7.69 | 1,270,659 |
| 2022-09-08 | $6.86 | $7.29 | $6.82 | $7.25 | $7.25 | 2,777,242 |
| 2022-09-07 | $6.79 | $7.05 | $6.77 | $6.99 | $6.99 | 2,094,242 |
| 2022-09-06 | $6.91 | $6.95 | $6.72 | $6.80 | $6.80 | 1,165,577 |
| 2022-09-02 | $7.20 | $7.23 | $6.88 | $6.95 | $6.95 | 1,137,346 |
| 2022-09-01 | $7.08 | $7.17 | $6.77 | $7.04 | $7.04 | 1,876,074 |
| 2022-08-31 | $7.33 | $7.34 | $7.06 | $7.11 | $7.11 | 1,509,978 |
| 2022-08-30 | $7.40 | $7.45 | $7.15 | $7.23 | $7.23 | 1,034,135 |
| 2022-08-29 | $7.28 | $7.46 | $7.25 | $7.32 | $7.32 | 1,083,842 |
| 2022-08-26 | $7.72 | $7.77 | $7.38 | $7.38 | $7.38 | 1,248,053 |
| 2022-08-25 | $7.73 | $7.90 | $7.63 | $7.78 | $7.78 | 1,245,878 |
| 2022-08-24 | $7.37 | $7.70 | $7.29 | $7.63 | $7.63 | 1,614,080 |
| 2022-08-23 | $7.26 | $7.49 | $7.26 | $7.33 | $7.33 | 1,122,231 |
| 2022-08-22 | $7.30 | $7.36 | $7.21 | $7.31 | $7.31 | 2,072,746 |
| 2022-08-19 | $7.57 | $7.59 | $7.36 | $7.41 | $7.41 | 1,598,058 |
| 2022-08-18 | $7.50 | $7.76 | $7.35 | $7.72 | $7.72 | 1,470,503 |
| 2022-08-17 | $7.87 | $7.88 | $7.52 | $7.54 | $7.54 | 1,347,215 |
| 2022-08-16 | $7.96 | $8.10 | $7.73 | $8.02 | $8.02 | 1,749,175 |
| 2022-08-15 | $8.04 | $8.20 | $7.88 | $7.99 | $7.99 | 2,391,498 |
| 2022-08-12 | $8.29 | $8.33 | $8.04 | $8.19 | $8.19 | 2,317,076 |
| 2022-08-11 | $8.42 | $8.53 | $8.11 | $8.16 | $8.16 | 1,278,344 |
| 2022-08-10 | $8.05 | $8.36 | $8.05 | $8.26 | $8.26 | 2,987,262 |
| 2022-08-09 | $8.37 | $8.42 | $7.70 | $7.79 | $7.79 | 1,320,454 |
| 2022-08-08 | $8.27 | $8.73 | $8.25 | $8.42 | $8.42 | 1,931,400 |
| 2022-08-05 | $8.02 | $8.25 | $7.92 | $8.17 | $8.17 | 1,671,980 |
| 2022-08-04 | $8.35 | $8.44 | $8.13 | $8.18 | $8.18 | 1,234,866 |
| 2022-08-03 | $8.22 | $8.37 | $8.09 | $8.30 | $8.30 | 1,825,495 |
| 2022-08-02 | $8.28 | $8.64 | $8.13 | $8.15 | $8.15 | 1,813,161 |
| 2022-08-01 | $9.20 | $9.21 | $8.44 | $8.51 | $8.51 | 4,571,410 |
| 2022-07-29 | $10.27 | $10.63 | $8.93 | $9.36 | $9.36 | 4,895,946 |
| 2022-07-28 | $10.91 | $10.94 | $10.25 | $10.61 | $10.61 | 2,062,976 |
| 2022-07-27 | $10.68 | $10.96 | $10.54 | $10.92 | $10.92 | 702,727 |
| 2022-07-26 | $10.90 | $10.90 | $10.49 | $10.50 | $10.50 | 1,003,505 |
| 2022-07-25 | $11.45 | $11.45 | $11.05 | $11.07 | $11.07 | 685,127 |
| 2022-07-22 | $11.63 | $11.77 | $11.32 | $11.45 | $11.45 | 802,533 |
| 2022-07-21 | $11.55 | $11.69 | $11.39 | $11.68 | $11.68 | 960,312 |
| 2022-07-20 | $11.37 | $11.65 | $11.26 | $11.56 | $11.56 | 725,405 |
| 2022-07-19 | $10.89 | $11.33 | $10.89 | $11.30 | $11.30 | 599,609 |
| 2022-07-18 | $10.79 | $11.12 | $10.66 | $10.68 | $10.68 | 1,010,178 |
| 2022-07-15 | $10.73 | $10.88 | $10.38 | $10.68 | $10.68 | 1,018,617 |
| 2022-07-14 | $10.08 | $10.37 | $10.08 | $10.31 | $10.31 | 577,223 |
| 2022-07-13 | $10.05 | $10.29 | $9.62 | $10.22 | $10.22 | 1,329,828 |
| 2022-07-12 | $10.19 | $10.42 | $10.15 | $10.36 | $10.36 | 1,443,357 |
| 2022-07-11 | $10.37 | $10.39 | $10.06 | $10.23 | $10.23 | 523,212 |
| 2022-07-08 | $10.48 | $10.72 | $10.37 | $10.52 | $10.52 | 513,433 |
| 2022-07-07 | $10.52 | $10.75 | $10.35 | $10.62 | $10.62 | 737,089 |
| 2022-07-06 | $10.69 | $10.89 | $10.33 | $10.45 | $10.45 | 567,703 |
| 2022-07-05 | $10.16 | $10.67 | $9.93 | $10.66 | $10.66 | 492,363 |
| 2022-07-01 | $10.31 | $10.53 | $10.16 | $10.44 | $10.44 | 538,281 |
| 2022-06-30 | $10.19 | $10.39 | $9.95 | $10.27 | $10.27 | 692,796 |
| 2022-06-29 | $10.40 | $10.44 | $10.03 | $10.43 | $10.43 | 574,941 |
| 2022-06-28 | $11.24 | $11.31 | $10.46 | $10.51 | $10.51 | 1,053,586 |
| 2022-06-27 | $11.54 | $11.56 | $11.00 | $11.15 | $11.15 | 600,005 |
| 2022-06-24 | $11.11 | $11.46 | $11.06 | $11.44 | $11.44 | 1,249,218 |
| 2022-06-23 | $10.81 | $11.07 | $10.56 | $10.93 | $10.93 | 607,048 |
| 2022-06-22 | $10.44 | $10.86 | $10.43 | $10.70 | $10.70 | 829,466 |
| 2022-06-21 | $10.84 | $11.05 | $10.59 | $10.60 | $10.60 | 766,951 |
| 2022-06-17 | $9.89 | $10.58 | $9.81 | $10.45 | $10.45 | 1,553,721 |
| 2022-06-16 | $10.17 | $10.21 | $9.71 | $9.81 | $9.81 | 1,597,521 |
| 2022-06-15 | $10.70 | $10.91 | $10.40 | $10.47 | $10.47 | 1,629,643 |
| 2022-06-14 | $10.81 | $10.92 | $10.44 | $10.54 | $10.54 | 1,114,458 |
| 2022-06-13 | $11.00 | $11.23 | $10.70 | $10.75 | $10.75 | 929,284 |
| 2022-06-10 | $11.77 | $12.02 | $11.44 | $11.54 | $11.54 | 859,789 |
| 2022-06-09 | $12.35 | $12.53 | $11.99 | $12.10 | $12.10 | 798,762 |
| 2022-06-08 | $12.71 | $12.89 | $12.52 | $12.55 | $12.55 | 616,763 |
| 2022-06-07 | $12.41 | $12.74 | $12.22 | $12.68 | $12.68 | 974,797 |
| 2022-06-06 | $12.84 | $12.84 | $12.25 | $12.51 | $12.51 | 813,869 |
| 2022-06-03 | $12.37 | $12.80 | $12.20 | $12.46 | $12.46 | 1,186,681 |
| 2022-06-02 | $12.39 | $12.83 | $12.08 | $12.69 | $12.69 | 1,684,099 |
| 2022-06-01 | $11.82 | $12.13 | $11.56 | $11.78 | $11.78 | 4,425,679 |
| 2022-05-31 | $12.55 | $12.60 | $11.70 | $11.73 | $11.73 | 1,661,934 |
| 2022-05-27 | $12.08 | $12.50 | $12.08 | $12.50 | $12.50 | 1,112,100 |
| 2022-05-26 | $12.05 | $12.11 | $11.22 | $11.84 | $11.84 | 1,648,678 |
| 2022-05-25 | $11.82 | $12.45 | $11.82 | $12.42 | $12.42 | 984,557 |
| 2022-05-24 | $12.13 | $12.13 | $11.52 | $11.82 | $11.82 | 833,671 |
| 2022-05-23 | $12.34 | $12.34 | $11.57 | $12.33 | $12.33 | 818,020 |
| 2022-05-20 | $12.30 | $12.47 | $11.67 | $12.21 | $12.21 | 1,303,642 |
| 2022-05-19 | $11.48 | $12.23 | $11.47 | $11.94 | $11.94 | 682,249 |
| 2022-05-18 | $11.79 | $12.03 | $11.30 | $11.50 | $11.50 | 657,822 |
| 2022-05-17 | $11.88 | $12.21 | $11.72 | $12.02 | $12.02 | 799,323 |
| 2022-05-16 | $11.55 | $11.97 | $11.49 | $11.55 | $11.55 | 637,741 |
| 2022-05-13 | $11.22 | $11.75 | $11.16 | $11.72 | $11.72 | 1,017,536 |
| 2022-05-12 | $10.53 | $11.13 | $10.35 | $10.89 | $10.89 | 1,097,962 |
| 2022-05-11 | $10.72 | $11.01 | $10.48 | $10.68 | $10.68 | 1,305,889 |
| 2022-05-10 | $10.97 | $11.14 | $10.21 | $10.81 | $10.81 | 1,103,604 |
| 2022-05-09 | $10.87 | $11.21 | $10.56 | $10.65 | $10.65 | 1,119,869 |
| 2022-05-06 | $11.60 | $11.77 | $11.06 | $11.19 | $11.19 | 914,274 |
| 2022-05-05 | $12.24 | $12.39 | $11.39 | $11.63 | $11.63 | 1,266,565 |
| 2022-05-04 | $11.79 | $12.48 | $11.56 | $12.45 | $12.45 | 1,063,108 |
| 2022-05-03 | $11.33 | $12.01 | $11.08 | $11.84 | $11.84 | 1,715,922 |
| 2022-05-02 | $10.64 | $11.35 | $10.42 | $11.31 | $11.31 | 2,462,873 |
| 2022-04-29 | $10.81 | $12.18 | $10.50 | $10.58 | $10.58 | 3,744,731 |
| 2022-04-28 | $10.76 | $11.06 | $10.49 | $11.00 | $11.00 | 2,009,948 |
| 2022-04-27 | $10.91 | $11.20 | $10.60 | $10.63 | $10.63 | 1,324,316 |
| 2022-04-26 | $11.62 | $11.75 | $10.98 | $11.00 | $11.00 | 1,065,107 |
| 2022-04-25 | $11.21 | $11.83 | $11.16 | $11.79 | $11.79 | 1,731,125 |
| 2022-04-22 | $11.78 | $12.00 | $11.33 | $11.35 | $11.35 | 900,439 |
| 2022-04-21 | $12.69 | $13.00 | $11.85 | $11.86 | $11.86 | 929,444 |
| 2022-04-20 | $13.30 | $13.35 | $12.51 | $12.58 | $12.58 | 996,991 |
| 2022-04-19 | $13.09 | $13.57 | $12.98 | $13.24 | $13.24 | 1,554,390 |
| 2022-04-18 | $13.22 | $13.30 | $12.86 | $13.10 | $13.10 | 773,167 |
| 2022-04-14 | $13.90 | $13.90 | $13.36 | $13.37 | $13.37 | 1,012,623 |
| 2022-04-13 | $13.32 | $13.86 | $13.19 | $13.79 | $13.79 | 601,062 |
| 2022-04-12 | $13.59 | $13.92 | $13.17 | $13.29 | $13.29 | 526,195 |
| 2022-04-11 | $13.34 | $13.55 | $13.03 | $13.21 | $13.21 | 871,793 |
| 2022-04-08 | $13.87 | $14.07 | $13.56 | $13.58 | $13.58 | 518,133 |
| 2022-04-07 | $14.20 | $14.39 | $13.46 | $14.00 | $14.00 | 618,685 |
| 2022-04-06 | $14.32 | $14.58 | $13.83 | $14.20 | $14.20 | 876,156 |
| 2022-04-05 | $15.57 | $15.67 | $14.74 | $14.74 | $14.74 | 493,698 |
| 2022-04-04 | $15.08 | $15.75 | $15.00 | $15.57 | $15.57 | 722,574 |
| 2022-04-01 | $14.96 | $15.18 | $14.75 | $14.93 | $14.93 | 568,589 |
| 2022-03-31 | $14.58 | $14.98 | $14.53 | $14.77 | $14.77 | 374,990 |
| 2022-03-30 | $14.89 | $15.22 | $14.51 | $14.65 | $14.65 | 388,921 |
| 2022-03-29 | $14.79 | $15.26 | $14.79 | $15.05 | $15.05 | 518,809 |
| 2022-03-28 | $14.05 | $14.51 | $13.81 | $14.50 | $14.50 | 459,990 |
| 2022-03-25 | $14.25 | $14.33 | $13.77 | $14.07 | $14.07 | 415,967 |
| 2022-03-24 | $13.88 | $14.27 | $13.41 | $14.24 | $14.24 | 464,431 |
| 2022-03-23 | $14.03 | $14.32 | $13.72 | $13.75 | $13.75 | 575,501 |
| 2022-03-22 | $14.01 | $14.51 | $14.01 | $14.30 | $14.30 | 1,061,062 |
| 2022-03-21 | $14.21 | $14.25 | $13.74 | $14.00 | $14.00 | 854,589 |
| 2022-03-18 | $14.87 | $15.03 | $14.16 | $14.45 | $14.45 | 1,351,880 |
| 2022-03-17 | $14.68 | $15.07 | $14.39 | $14.88 | $14.88 | 826,031 |
| 2022-03-16 | $14.24 | $15.03 | $14.23 | $14.92 | $14.92 | 1,276,777 |
| 2022-03-15 | $13.49 | $14.15 | $13.49 | $14.04 | $14.04 | 682,432 |
| 2022-03-14 | $13.59 | $14.00 | $13.24 | $13.47 | $13.47 | 734,830 |
| 2022-03-11 | $14.25 | $14.48 | $13.61 | $13.65 | $13.65 | 569,772 |
| 2022-03-10 | $13.53 | $14.24 | $13.44 | $14.14 | $14.14 | 595,879 |
| 2022-03-09 | $13.64 | $14.01 | $13.58 | $13.83 | $13.83 | 1,202,555 |
| 2022-03-08 | $13.03 | $13.79 | $12.71 | $13.21 | $13.21 | 905,337 |
| 2022-03-07 | $13.88 | $14.11 | $13.03 | $13.10 | $13.10 | 1,111,992 |
| 2022-03-04 | $13.64 | $13.87 | $13.30 | $13.77 | $13.77 | 601,460 |
| 2022-03-03 | $14.45 | $14.59 | $13.37 | $13.71 | $13.71 | 730,075 |
| 2022-03-02 | $14.34 | $14.56 | $14.05 | $14.36 | $14.36 | 690,389 |
| 2022-03-01 | $15.11 | $15.13 | $14.31 | $14.38 | $14.38 | 1,214,091 |
| 2022-02-28 | $14.87 | $15.45 | $14.66 | $15.11 | $15.11 | 647,805 |
| 2022-02-25 | $14.96 | $15.11 | $14.45 | $14.93 | $14.93 | 609,042 |
| 2022-02-24 | $13.11 | $14.91 | $12.95 | $14.89 | $14.89 | 1,064,834 |
| 2022-02-23 | $14.25 | $14.47 | $13.70 | $13.74 | $13.74 | 792,492 |
| 2022-02-22 | $14.53 | $14.90 | $14.05 | $14.09 | $14.09 | 628,920 |
| 2022-02-18 | $15.03 | $15.30 | $14.57 | $14.74 | $14.74 | 873,282 |
| 2022-02-17 | $15.75 | $15.89 | $15.02 | $15.16 | $15.16 | 807,557 |
| 2022-02-16 | $15.84 | $16.16 | $15.68 | $16.05 | $16.05 | 598,087 |
| 2022-02-15 | $15.30 | $16.11 | $15.22 | $16.08 | $16.08 | 857,000 |
| 2022-02-14 | $14.81 | $15.55 | $14.80 | $15.03 | $15.03 | 809,466 |
| 2022-02-11 | $15.21 | $15.61 | $14.56 | $14.85 | $14.85 | 1,076,437 |
| 2022-02-10 | $15.16 | $15.75 | $14.90 | $15.23 | $15.23 | 1,191,712 |
| 2022-02-09 | $14.87 | $15.66 | $14.76 | $15.66 | $15.66 | 1,281,401 |
| 2022-02-08 | $14.19 | $14.71 | $14.06 | $14.70 | $14.70 | 865,859 |
| 2022-02-07 | $14.28 | $14.65 | $14.07 | $14.34 | $14.34 | 632,167 |
| 2022-02-04 | $13.65 | $14.60 | $13.45 | $14.38 | $14.38 | 1,035,748 |
| 2022-02-03 | $13.80 | $14.17 | $13.50 | $13.65 | $13.65 | 794,241 |
| 2022-02-02 | $14.79 | $14.93 | $13.98 | $14.20 | $14.20 | 651,816 |
| 2022-02-01 | $14.47 | $14.97 | $14.20 | $14.67 | $14.67 | 1,250,651 |
| 2022-01-31 | $13.04 | $14.42 | $13.04 | $14.33 | $14.33 | 2,078,590 |
| 2022-01-28 | $12.91 | $13.25 | $12.60 | $13.04 | $13.04 | 1,546,042 |
| 2022-01-27 | $13.68 | $13.82 | $12.80 | $12.90 | $12.90 | 886,402 |
| 2022-01-26 | $14.33 | $14.47 | $13.36 | $13.40 | $13.40 | 1,394,555 |
| 2022-01-25 | $14.32 | $14.35 | $13.55 | $13.96 | $13.96 | 1,076,628 |
| 2022-01-24 | $13.79 | $14.73 | $13.40 | $14.58 | $14.58 | 2,318,331 |
| 2022-01-21 | $14.58 | $14.90 | $14.21 | $14.23 | $14.23 | 773,985 |
| 2022-01-20 | $15.08 | $15.75 | $14.77 | $14.80 | $14.80 | 899,899 |
| 2022-01-19 | $15.60 | $15.91 | $14.99 | $15.00 | $15.00 | 796,061 |
| 2022-01-18 | $15.99 | $16.21 | $15.35 | $15.52 | $15.52 | 840,717 |
| 2022-01-14 | $16.33 | $16.67 | $15.94 | $16.24 | $16.24 | 944,415 |
| 2022-01-13 | $17.07 | $17.37 | $16.59 | $16.64 | $16.64 | 430,524 |
| 2022-01-12 | $17.70 | $17.76 | $16.97 | $17.05 | $17.05 | 387,051 |
| 2022-01-11 | $16.30 | $17.57 | $16.20 | $17.53 | $17.53 | 722,320 |
| 2022-01-10 | $16.76 | $16.80 | $15.89 | $16.23 | $16.23 | 2,524,110 |
| 2022-01-07 | $17.20 | $17.58 | $16.90 | $16.90 | $16.90 | 465,979 |
| 2022-01-06 | $17.23 | $17.72 | $16.91 | $17.23 | $17.23 | 596,142 |
| 2022-01-05 | $17.64 | $17.98 | $17.25 | $17.36 | $17.36 | 1,282,352 |
| 2022-01-04 | $17.80 | $18.15 | $17.26 | $17.76 | $17.76 | 645,847 |
| 2022-01-03 | $17.66 | $18.06 | $17.51 | $17.72 | $17.72 | 636,607 |
| 2021-12-31 | $17.12 | $17.62 | $16.97 | $17.44 | $17.44 | 852,484 |
| 2021-12-30 | $17.14 | $17.63 | $17.00 | $17.27 | $17.27 | 558,159 |
| 2021-12-29 | $17.01 | $17.17 | $16.80 | $17.09 | $17.09 | 547,561 |
| 2021-12-28 | $17.35 | $17.70 | $17.03 | $17.13 | $17.13 | 458,132 |
| 2021-12-27 | $17.63 | $17.67 | $17.19 | $17.52 | $17.52 | 432,106 |
| 2021-12-23 | $17.40 | $17.75 | $17.24 | $17.60 | $17.60 | 504,306 |
| 2021-12-22 | $16.96 | $17.67 | $16.96 | $17.43 | $17.43 | 672,662 |
| 2021-12-21 | $16.54 | $17.44 | $16.36 | $17.07 | $17.07 | 924,663 |
| 2021-12-20 | $15.47 | $16.31 | $15.27 | $16.16 | $16.16 | 809,849 |
| 2021-12-17 | $15.11 | $16.03 | $14.83 | $15.94 | $15.94 | 1,140,380 |
| 2021-12-16 | $15.57 | $15.68 | $14.99 | $15.33 | $15.33 | 993,921 |
| 2021-12-15 | $14.93 | $15.30 | $14.27 | $15.27 | $15.27 | 1,695,910 |
| 2021-12-14 | $15.12 | $15.66 | $14.90 | $15.27 | $15.27 | 1,384,578 |
| 2021-12-13 | $15.35 | $15.57 | $14.94 | $15.37 | $15.37 | 805,688 |
| 2021-12-10 | $15.57 | $15.92 | $15.19 | $15.42 | $15.42 | 763,064 |
| 2021-12-09 | $15.58 | $16.00 | $15.17 | $15.38 | $15.38 | 550,424 |
| 2021-12-08 | $15.36 | $16.11 | $15.07 | $15.85 | $15.85 | 782,582 |
| 2021-12-07 | $14.64 | $15.66 | $14.64 | $15.21 | $15.21 | 1,137,055 |
| 2021-12-06 | $13.50 | $14.80 | $13.19 | $14.23 | $14.23 | 1,306,435 |
| 2021-12-03 | $13.81 | $14.02 | $13.05 | $13.47 | $13.47 | 1,438,783 |
| 2021-12-02 | $13.82 | $14.06 | $13.33 | $13.90 | $13.90 | 1,858,815 |
| 2021-12-01 | $15.62 | $15.62 | $13.61 | $13.63 | $13.63 | 2,620,899 |
| 2021-11-30 | $15.04 | $15.33 | $14.35 | $15.10 | $15.10 | 2,501,955 |
| 2021-11-29 | $16.43 | $16.62 | $15.11 | $15.12 | $15.12 | 1,707,959 |
| 2021-11-26 | $15.97 | $16.29 | $15.54 | $16.22 | $16.22 | 1,005,256 |
| 2021-11-24 | $16.46 | $17.09 | $16.32 | $17.04 | $17.04 | 1,039,951 |
| 2021-11-23 | $16.68 | $17.09 | $16.22 | $16.72 | $16.72 | 1,436,956 |
| 2021-11-22 | $17.97 | $18.13 | $16.75 | $16.75 | $16.75 | 1,030,853 |
| 2021-11-19 | $18.85 | $19.01 | $17.84 | $17.89 | $17.89 | 886,831 |
| 2021-11-18 | $19.77 | $19.87 | $19.02 | $19.14 | $19.14 | 587,260 |
| 2021-11-17 | $20.34 | $20.55 | $19.87 | $19.88 | $19.88 | 826,116 |
| 2021-11-16 | $21.11 | $21.15 | $20.53 | $20.59 | $20.59 | 543,586 |
| 2021-11-15 | $21.52 | $21.52 | $20.85 | $21.03 | $21.03 | 682,935 |
| 2021-11-12 | $21.46 | $21.50 | $21.06 | $21.16 | $21.16 | 350,266 |
| 2021-11-11 | $21.49 | $21.84 | $21.26 | $21.30 | $21.30 | 337,460 |
| 2021-11-10 | $22.21 | $22.52 | $21.18 | $21.35 | $21.35 | 865,097 |
| 2021-11-09 | $22.37 | $22.45 | $21.80 | $22.39 | $22.39 | 710,012 |
| 2021-11-08 | $21.92 | $22.50 | $21.86 | $22.39 | $22.39 | 1,577,375 |
| 2021-11-05 | $21.26 | $22.35 | $21.13 | $21.89 | $21.89 | 959,172 |
| 2021-11-04 | $21.25 | $21.71 | $20.64 | $20.81 | $20.81 | 808,792 |
| 2021-11-03 | $20.96 | $21.34 | $20.62 | $21.02 | $21.02 | 1,034,660 |
| 2021-11-02 | $21.12 | $21.34 | $20.83 | $21.22 | $21.22 | 587,648 |
| 2021-11-01 | $20.30 | $21.37 | $20.01 | $21.19 | $21.19 | 810,689 |
| 2021-10-29 | $20.09 | $20.52 | $19.29 | $20.24 | $20.24 | 763,690 |
| 2021-10-28 | $20.50 | $20.98 | $20.15 | $20.83 | $20.83 | 555,037 |
| 2021-10-27 | $20.55 | $20.91 | $20.25 | $20.30 | $20.30 | 455,164 |
| 2021-10-26 | $20.22 | $20.62 | $19.79 | $20.55 | $20.55 | 803,464 |
| 2021-10-25 | $20.33 | $20.85 | $20.15 | $20.17 | $20.17 | 796,702 |
| 2021-10-22 | $20.49 | $20.63 | $19.96 | $20.31 | $20.31 | 689,698 |
| 2021-10-21 | $20.18 | $20.66 | $20.10 | $20.65 | $20.65 | 315,538 |
| 2021-10-20 | $20.79 | $20.80 | $20.12 | $20.25 | $20.25 | 550,864 |
| 2021-10-19 | $20.81 | $20.96 | $20.55 | $20.80 | $20.80 | 380,721 |
| 2021-10-18 | $20.50 | $20.95 | $20.24 | $20.75 | $20.75 | 516,761 |
| 2021-10-15 | $21.09 | $21.09 | $20.57 | $20.69 | $20.69 | 763,522 |
| 2021-10-14 | $20.72 | $21.02 | $20.52 | $20.69 | $20.69 | 851,592 |
| 2021-10-13 | $20.21 | $20.53 | $20.02 | $20.24 | $20.24 | 511,618 |
| 2021-10-12 | $20.08 | $20.37 | $20.03 | $20.16 | $20.16 | 884,888 |
| 2021-10-11 | $19.78 | $20.51 | $19.65 | $20.09 | $20.09 | 943,706 |
| 2021-10-08 | $20.09 | $20.56 | $19.73 | $19.78 | $19.78 | 338,481 |
| 2021-10-07 | $19.51 | $20.23 | $19.45 | $20.09 | $20.09 | 815,149 |
| 2021-10-06 | $19.01 | $19.58 | $18.90 | $19.27 | $19.27 | 349,615 |
| 2021-10-05 | $19.55 | $19.72 | $19.26 | $19.35 | $19.35 | 526,960 |
| 2021-10-04 | $20.06 | $20.22 | $19.31 | $19.44 | $19.44 | 828,767 |
| 2021-10-01 | $19.11 | $20.32 | $18.89 | $20.24 | $20.24 | 952,634 |
| 2021-09-30 | $18.94 | $19.04 | $18.49 | $18.91 | $18.91 | 593,097 |
| 2021-09-29 | $19.79 | $19.79 | $18.56 | $18.93 | $18.93 | 837,882 |
| 2021-09-28 | $19.38 | $19.74 | $19.19 | $19.55 | $19.55 | 916,762 |
| 2021-09-27 | $18.93 | $19.80 | $18.93 | $19.60 | $19.60 | 1,080,627 |
| 2021-09-24 | $18.61 | $18.97 | $18.43 | $18.95 | $18.95 | 314,887 |
| 2021-09-23 | $18.25 | $18.89 | $18.15 | $18.84 | $18.84 | 556,378 |
| 2021-09-22 | $17.87 | $18.40 | $17.75 | $18.11 | $18.11 | 432,477 |
| 2021-09-21 | $17.63 | $18.06 | $17.47 | $17.75 | $17.75 | 1,009,305 |
| 2021-09-20 | $17.25 | $17.60 | $16.90 | $17.32 | $17.32 | 620,780 |
| 2021-09-17 | $17.81 | $18.14 | $17.34 | $17.82 | $17.82 | 1,082,706 |
| 2021-09-16 | $17.55 | $17.86 | $17.26 | $17.65 | $17.65 | 624,491 |
| 2021-09-15 | $17.99 | $17.99 | $17.17 | $17.66 | $17.66 | 672,740 |
| 2021-09-14 | $17.94 | $18.19 | $17.73 | $17.95 | $17.95 | 1,076,857 |
| 2021-09-13 | $17.05 | $17.92 | $16.80 | $17.87 | $17.87 | 913,909 |
| 2021-09-10 | $17.35 | $17.35 | $16.98 | $17.00 | $17.00 | 521,979 |
| 2021-09-09 | $16.78 | $17.33 | $16.66 | $17.12 | $17.12 | 1,269,546 |
| 2021-09-08 | $17.23 | $17.35 | $16.62 | $16.83 | $16.83 | 553,916 |
| 2021-09-07 | $17.46 | $17.69 | $17.36 | $17.50 | $17.50 | 359,174 |
| 2021-09-03 | $17.13 | $17.31 | $16.83 | $17.29 | $17.29 | 491,087 |
| 2021-09-02 | $17.29 | $17.55 | $17.04 | $17.16 | $17.16 | 356,173 |
| 2021-09-01 | $17.78 | $17.78 | $17.05 | $17.18 | $17.18 | 541,791 |
| 2021-08-31 | $17.59 | $17.80 | $17.57 | $17.68 | $17.68 | 808,516 |
| 2021-08-30 | $18.33 | $18.38 | $17.57 | $17.68 | $17.68 | 718,049 |
| 2021-08-27 | $17.68 | $18.35 | $17.63 | $18.19 | $18.19 | 725,667 |
| 2021-08-26 | $17.76 | $17.96 | $17.57 | $17.63 | $17.63 | 710,518 |
| 2021-08-25 | $17.50 | $17.82 | $17.42 | $17.73 | $17.73 | 869,517 |
| 2021-08-24 | $17.00 | $17.42 | $17.00 | $17.41 | $17.41 | 713,606 |
| 2021-08-23 | $16.21 | $17.06 | $16.04 | $16.94 | $16.94 | 925,368 |
| 2021-08-20 | $15.78 | $16.26 | $15.70 | $16.08 | $16.08 | 522,201 |
| 2021-08-19 | $15.99 | $15.99 | $15.53 | $15.75 | $15.75 | 500,692 |
| 2021-08-18 | $15.93 | $16.57 | $15.84 | $16.17 | $16.17 | 563,720 |
| 2021-08-17 | $16.48 | $16.68 | $15.89 | $16.03 | $16.03 | 842,269 |
| 2021-08-16 | $17.43 | $17.46 | $16.73 | $16.83 | $16.83 | 740,481 |
| 2021-08-13 | $17.99 | $18.08 | $17.63 | $17.69 | $17.69 | 798,620 |
| 2021-08-12 | $17.71 | $18.01 | $16.87 | $17.93 | $17.93 | 707,659 |
| 2021-08-11 | $17.31 | $17.92 | $17.13 | $17.87 | $17.87 | 832,413 |
| 2021-08-10 | $17.32 | $17.71 | $17.18 | $17.37 | $17.37 | 483,089 |
| 2021-08-09 | $17.82 | $17.82 | $17.28 | $17.33 | $17.33 | 484,838 |
| 2021-08-06 | $18.59 | $18.87 | $17.73 | $17.99 | $17.99 | 957,160 |
| 2021-08-05 | $17.25 | $18.06 | $16.85 | $17.73 | $17.73 | 1,531,618 |
| 2021-08-04 | $17.26 | $17.72 | $16.97 | $17.18 | $17.18 | 878,318 |
| 2021-08-03 | $17.64 | $17.89 | $16.94 | $17.42 | $17.42 | 988,168 |
| 2021-08-02 | $17.91 | $18.31 | $17.55 | $17.64 | $17.64 | 707,155 |
| 2021-07-30 | $18.07 | $18.12 | $17.63 | $17.77 | $17.77 | 1,141,521 |
| 2021-07-29 | $18.89 | $18.92 | $18.35 | $18.42 | $18.42 | 1,650,045 |
| 2021-07-28 | $18.16 | $18.69 | $18.02 | $18.66 | $18.66 | 936,363 |
| 2021-07-27 | $18.18 | $18.29 | $17.40 | $17.96 | $17.96 | 1,078,531 |
| 2021-07-26 | $17.77 | $18.77 | $17.67 | $18.39 | $18.39 | 1,722,473 |
| 2021-07-23 | $17.32 | $17.80 | $17.02 | $17.71 | $17.71 | 1,703,719 |
| 2021-07-22 | $17.22 | $17.39 | $16.72 | $17.04 | $17.04 | 669,477 |
| 2021-07-21 | $16.54 | $17.40 | $16.52 | $17.22 | $17.22 | 2,053,908 |
| 2021-07-20 | $15.78 | $16.73 | $15.57 | $16.43 | $16.43 | 1,477,979 |
| 2021-07-19 | $15.71 | $16.17 | $15.65 | $15.78 | $15.78 | 875,598 |
| 2021-07-16 | $16.92 | $17.01 | $16.06 | $16.27 | $16.27 | 992,177 |
| 2021-07-15 | $16.64 | $16.92 | $16.16 | $16.65 | $16.65 | 1,037,531 |
| 2021-07-14 | $16.81 | $17.35 | $16.53 | $16.70 | $16.70 | 974,945 |
| 2021-07-13 | $17.38 | $17.55 | $16.62 | $16.72 | $16.72 | 1,451,576 |
| 2021-07-12 | $17.38 | $17.82 | $17.02 | $17.46 | $17.46 | 1,326,798 |
| 2021-07-09 | $16.58 | $17.67 | $16.54 | $17.43 | $17.43 | 1,306,883 |
| 2021-07-08 | $16.65 | $16.78 | $16.31 | $16.52 | $16.52 | 2,381,546 |
| 2021-07-07 | $18.57 | $19.13 | $16.78 | $17.03 | $17.03 | 2,742,633 |
| 2021-07-06 | $18.64 | $18.85 | $18.32 | $18.57 | $18.57 | 1,651,746 |
| 2021-07-02 | $19.18 | $19.22 | $18.63 | $18.64 | $18.64 | 339,554 |
| 2021-07-01 | $19.16 | $19.41 | $18.93 | $19.08 | $19.08 | 1,301,129 |
| 2021-06-30 | $19.08 | $19.30 | $18.83 | $19.00 | $19.00 | 1,033,239 |
| 2021-06-29 | $19.50 | $19.68 | $19.14 | $19.20 | $19.20 | 554,094 |
| 2021-06-28 | $19.28 | $19.54 | $18.58 | $19.34 | $19.34 | 872,024 |
| 2021-06-25 | $19.26 | $19.54 | $19.13 | $19.35 | $19.35 | 1,933,794 |
| 2021-06-24 | $19.30 | $19.45 | $19.13 | $19.25 | $19.25 | 722,423 |
| 2021-06-23 | $19.31 | $19.55 | $19.08 | $19.11 | $19.11 | 696,588 |
| 2021-06-22 | $19.23 | $19.43 | $18.97 | $19.30 | $19.30 | 2,200,553 |
| 2021-06-21 | $19.46 | $19.75 | $18.85 | $19.57 | $19.57 | 992,494 |
| 2021-06-18 | $19.10 | $19.49 | $18.95 | $19.27 | $19.27 | 1,298,888 |
| 2021-06-17 | $19.43 | $20.29 | $19.38 | $19.53 | $19.53 | 1,241,037 |
| 2021-06-16 | $20.16 | $20.37 | $19.52 | $19.69 | $19.69 | 1,986,445 |
| 2021-06-15 | $20.76 | $20.99 | $20.16 | $20.28 | $20.28 | 1,105,437 |
| 2021-06-14 | $21.14 | $21.36 | $20.89 | $20.96 | $20.96 | 721,971 |
| 2021-06-11 | $21.03 | $21.07 | $20.51 | $20.94 | $20.94 | 558,669 |
| 2021-06-10 | $21.36 | $21.36 | $20.42 | $20.81 | $20.81 | 633,975 |
| 2021-06-09 | $21.60 | $22.06 | $21.24 | $21.32 | $21.32 | 711,443 |
| 2021-06-08 | $21.45 | $21.51 | $20.83 | $21.31 | $21.31 | 726,365 |
| 2021-06-07 | $20.79 | $21.37 | $20.54 | $21.21 | $21.21 | 731,956 |
| 2021-06-04 | $20.54 | $21.26 | $20.41 | $20.73 | $20.73 | 1,051,418 |
| 2021-06-03 | $20.11 | $20.54 | $19.37 | $20.40 | $20.40 | 1,548,944 |
| 2021-06-02 | $20.33 | $20.38 | $19.95 | $20.33 | $20.33 | 2,424,118 |
| 2021-06-01 | $20.46 | $20.87 | $20.17 | $20.38 | $20.38 | 1,118,852 |
| 2021-05-28 | $20.56 | $20.62 | $20.03 | $20.30 | $20.30 | 1,394,691 |
| 2021-05-27 | $20.78 | $21.06 | $20.38 | $20.53 | $20.53 | 1,532,448 |
| 2021-05-26 | $20.49 | $20.96 | $20.49 | $20.69 | $20.69 | 972,206 |
| 2021-05-25 | $20.99 | $21.46 | $20.40 | $20.47 | $20.47 | 998,648 |
| 2021-05-24 | $20.27 | $20.90 | $20.01 | $20.70 | $20.70 | 1,604,317 |
| 2021-05-21 | $19.98 | $20.17 | $19.52 | $20.07 | $20.07 | 1,209,294 |
| 2021-05-20 | $20.08 | $20.37 | $19.85 | $19.92 | $19.92 | 800,228 |
| 2021-05-19 | $19.73 | $20.04 | $19.02 | $20.03 | $20.03 | 1,210,002 |
| 2021-05-18 | $21.03 | $21.08 | $20.39 | $20.39 | $20.39 | 1,248,921 |
| 2021-05-17 | $20.39 | $20.81 | $20.05 | $20.74 | $20.74 | 858,822 |
| 2021-05-14 | $20.00 | $21.30 | $19.97 | $20.61 | $20.61 | 3,550,388 |
| 2021-05-13 | $20.07 | $20.88 | $19.20 | $19.81 | $19.81 | 2,409,289 |
| 2021-05-12 | $21.07 | $21.47 | $19.65 | $19.96 | $19.96 | 1,233,174 |
| 2021-05-11 | $21.80 | $22.65 | $21.23 | $21.45 | $21.45 | 1,362,305 |
| 2021-05-10 | $21.86 | $23.23 | $21.48 | $22.80 | $22.80 | 3,361,817 |
| 2021-05-07 | $20.09 | $22.64 | $20.09 | $22.07 | $22.07 | 2,661,927 |
| 2021-05-06 | $21.40 | $21.44 | $19.85 | $20.53 | $20.53 | 2,230,242 |
| 2021-05-05 | $22.50 | $22.50 | $21.45 | $21.50 | $21.50 | 755,400 |
| 2021-05-04 | $23.13 | $23.15 | $21.93 | $22.46 | $22.46 | 1,732,696 |
| 2021-05-03 | $23.80 | $24.00 | $23.12 | $23.38 | $23.38 | 1,024,246 |
| 2021-04-30 | $23.18 | $23.64 | $22.93 | $23.57 | $23.57 | 839,754 |
| 2021-04-29 | $23.81 | $23.97 | $23.00 | $23.74 | $23.74 | 830,703 |
| 2021-04-28 | $23.04 | $23.72 | $22.79 | $23.56 | $23.56 | 855,597 |
| 2021-04-27 | $22.88 | $23.21 | $22.31 | $23.11 | $23.11 | 890,689 |
| 2021-04-26 | $22.27 | $23.08 | $22.12 | $22.89 | $22.89 | 890,523 |
| 2021-04-23 | $21.65 | $22.62 | $21.65 | $21.98 | $21.98 | 1,077,142 |
| 2021-04-22 | $21.09 | $21.63 | $20.71 | $21.44 | $21.44 | 936,529 |
| 2021-04-21 | $20.43 | $21.23 | $20.18 | $20.98 | $20.98 | 1,061,993 |
| 2021-04-20 | $21.72 | $21.93 | $20.09 | $20.62 | $20.62 | 2,770,189 |
| 2021-04-19 | $21.96 | $22.74 | $21.77 | $21.90 | $21.90 | 938,555 |
| 2021-04-16 | $22.56 | $22.62 | $22.15 | $22.24 | $22.24 | 854,057 |
| 2021-04-15 | $23.11 | $23.11 | $22.22 | $22.34 | $22.34 | 959,081 |
| 2021-04-14 | $22.62 | $23.42 | $22.26 | $22.62 | $22.62 | 2,132,333 |
| 2021-04-13 | $22.66 | $22.87 | $21.91 | $22.52 | $22.52 | 1,630,736 |
| 2021-04-12 | $22.84 | $23.17 | $22.13 | $22.77 | $22.77 | 1,727,111 |
| 2021-04-09 | $22.81 | $22.98 | $22.20 | $22.98 | $22.98 | 593,502 |
| 2021-04-08 | $23.50 | $23.85 | $21.77 | $23.09 | $23.09 | 1,642,361 |
| 2021-04-07 | $23.64 | $24.05 | $22.91 | $23.21 | $23.21 | 1,074,464 |
| 2021-04-06 | $23.99 | $24.46 | $23.32 | $23.71 | $23.71 | 1,519,981 |
| 2021-04-05 | $23.53 | $23.81 | $22.85 | $23.73 | $23.73 | 1,216,371 |
| 2021-04-01 | $22.54 | $23.18 | $22.00 | $23.15 | $23.15 | 1,128,245 |
| 2021-03-31 | $21.90 | $22.89 | $21.90 | $22.16 | $22.16 | 1,080,240 |
| 2021-03-30 | $21.50 | $21.98 | $20.97 | $21.95 | $21.95 | 1,176,285 |
| 2021-03-29 | $23.01 | $23.01 | $20.64 | $21.44 | $21.44 | 1,824,818 |
| 2021-03-26 | $21.90 | $22.73 | $21.57 | $22.66 | $22.66 | 1,030,223 |
| 2021-03-25 | $20.90 | $22.10 | $20.46 | $21.78 | $21.78 | 1,796,316 |
| 2021-03-24 | $22.76 | $23.19 | $21.33 | $21.46 | $21.46 | 1,066,195 |
| 2021-03-23 | $23.65 | $24.10 | $22.09 | $22.31 | $22.31 | 1,189,261 |
| 2021-03-22 | $24.82 | $24.82 | $23.65 | $23.79 | $23.79 | 607,447 |
| 2021-03-19 | $24.62 | $24.83 | $23.72 | $24.40 | $24.40 | 1,792,812 |
| 2021-03-18 | $23.90 | $24.96 | $22.77 | $24.00 | $24.00 | 1,902,972 |
| 2021-03-17 | $24.33 | $24.50 | $23.47 | $24.12 | $24.12 | 1,775,208 |
| 2021-03-16 | $25.11 | $25.37 | $24.29 | $24.75 | $24.75 | 3,781,738 |
| 2021-03-15 | $24.53 | $26.52 | $24.50 | $25.81 | $25.81 | 2,251,456 |
| 2021-03-12 | $24.00 | $24.70 | $23.82 | $24.46 | $24.46 | 2,002,335 |
| 2021-03-11 | $23.42 | $24.59 | $23.42 | $24.58 | $24.58 | 2,266,161 |
| 2021-03-10 | $23.32 | $23.71 | $22.54 | $22.87 | $22.87 | 1,467,742 |
| 2021-03-09 | $22.05 | $23.59 | $21.53 | $22.84 | $22.84 | 3,852,153 |
| 2021-03-08 | $20.24 | $22.42 | $20.24 | $21.45 | $21.45 | 6,281,464 |
| 2021-03-05 | $23.49 | $24.25 | $20.85 | $22.74 | $22.74 | 3,259,287 |
| 2021-03-04 | $21.97 | $23.37 | $21.25 | $22.88 | $22.88 | 3,267,635 |
| 2021-03-03 | $20.94 | $22.94 | $20.66 | $22.23 | $22.23 | 2,513,643 |
| 2021-03-02 | $21.15 | $22.42 | $20.35 | $20.89 | $20.89 | 2,177,414 |
| 2021-03-01 | $20.48 | $22.02 | $20.14 | $21.54 | $21.54 | 1,414,677 |
| 2021-02-26 | $20.20 | $21.94 | $19.51 | $19.87 | $19.87 | 2,678,965 |
| 2021-02-25 | $21.11 | $22.04 | $18.94 | $19.00 | $19.00 | 1,997,122 |
| 2021-02-24 | $20.40 | $20.94 | $19.58 | $20.88 | $20.88 | 1,235,505 |
| 2021-02-23 | $20.85 | $20.99 | $19.37 | $20.39 | $20.39 | 1,673,669 |
| 2021-02-22 | $19.87 | $22.34 | $19.82 | $20.89 | $20.89 | 2,610,513 |
| 2021-02-19 | $18.60 | $20.08 | $18.60 | $19.92 | $19.92 | 1,406,902 |
| 2021-02-18 | $18.84 | $19.07 | $18.14 | $18.59 | $18.59 | 876,009 |
| 2021-02-17 | $18.22 | $19.12 | $17.95 | $18.99 | $18.99 | 1,176,144 |
| 2021-02-16 | $17.54 | $18.75 | $17.53 | $18.55 | $18.55 | 1,863,194 |
| 2021-02-12 | $16.90 | $17.48 | $16.60 | $17.40 | $17.40 | 662,463 |
| 2021-02-11 | $17.24 | $17.94 | $16.92 | $17.13 | $17.13 | 1,554,826 |
| 2021-02-10 | $17.35 | $17.49 | $16.90 | $17.26 | $17.26 | 2,917,434 |
| 2021-02-09 | $17.45 | $17.55 | $17.09 | $17.35 | $17.35 | 1,388,686 |
| 2021-02-08 | $18.15 | $18.18 | $17.41 | $17.53 | $17.53 | 1,102,547 |
| 2021-02-05 | $17.86 | $18.11 | $17.70 | $17.98 | $17.98 | 1,116,937 |
| 2021-02-04 | $17.73 | $18.18 | $17.68 | $17.80 | $17.80 | 795,775 |
| 2021-02-03 | $18.30 | $18.34 | $17.46 | $17.57 | $17.57 | 1,194,028 |
| 2021-02-02 | $18.81 | $18.90 | $18.06 | $18.35 | $18.35 | 591,423 |
| 2021-02-01 | $18.17 | $18.70 | $17.84 | $18.49 | $18.49 | 656,885 |
| 2021-01-29 | $18.77 | $18.99 | $17.71 | $17.85 | $17.85 | 1,053,229 |
| 2021-01-28 | $18.69 | $19.13 | $18.35 | $18.72 | $18.72 | 642,906 |
| 2021-01-27 | $17.86 | $18.83 | $17.51 | $18.36 | $18.36 | 1,236,660 |
| 2021-01-26 | $18.92 | $19.15 | $17.89 | $18.46 | $18.46 | 929,335 |
| 2021-01-25 | $19.58 | $19.88 | $18.44 | $18.71 | $18.71 | 1,213,233 |
| 2021-01-22 | $18.38 | $19.58 | $18.38 | $19.51 | $19.51 | 633,644 |
| 2021-01-21 | $18.20 | $18.68 | $17.96 | $18.61 | $18.61 | 525,894 |
| 2021-01-20 | $18.12 | $18.26 | $17.59 | $18.16 | $18.16 | 650,833 |
| 2021-01-19 | $17.54 | $18.05 | $16.95 | $18.00 | $18.00 | 1,161,944 |
| 2021-01-15 | $17.74 | $17.88 | $17.13 | $17.27 | $17.27 | 2,149,505 |
| 2021-01-14 | $18.21 | $18.42 | $17.81 | $17.95 | $17.95 | 566,353 |
| 2021-01-13 | $18.16 | $18.40 | $17.83 | $18.06 | $18.06 | 608,162 |
| 2021-01-12 | $18.31 | $18.34 | $17.58 | $18.19 | $18.19 | 1,320,459 |
| 2021-01-11 | $18.51 | $18.77 | $18.09 | $18.18 | $18.18 | 938,991 |
| 2021-01-08 | $19.40 | $19.96 | $18.60 | $19.10 | $19.10 | 972,143 |
| 2021-01-07 | $18.64 | $19.49 | $18.56 | $19.23 | $19.23 | 820,375 |
| 2021-01-06 | $17.74 | $18.58 | $17.21 | $18.47 | $18.47 | 1,158,799 |
| 2021-01-05 | $16.41 | $17.78 | $16.41 | $17.48 | $17.48 | 1,584,245 |
| 2021-01-04 | $18.19 | $18.31 | $16.11 | $16.35 | $16.35 | 1,553,092 |
| 2020-12-31 | $18.27 | $18.38 | $18.01 | $18.10 | $18.10 | 450,251 |
| 2020-12-30 | $18.43 | $19.02 | $18.28 | $18.30 | $18.30 | 346,815 |
| 2020-12-29 | $18.82 | $18.88 | $18.25 | $18.35 | $18.35 | 413,164 |
| 2020-12-28 | $19.20 | $19.39 | $18.64 | $18.76 | $18.76 | 433,912 |
| 2020-12-24 | $18.99 | $19.15 | $18.65 | $18.75 | $18.75 | 208,974 |
| 2020-12-23 | $18.32 | $18.93 | $18.24 | $18.78 | $18.78 | 372,487 |
| 2020-12-22 | $17.83 | $18.40 | $17.58 | $18.32 | $18.32 | 490,392 |
| 2020-12-21 | $17.76 | $17.94 | $17.02 | $17.55 | $17.55 | 1,425,489 |
| 2020-12-18 | $18.67 | $18.67 | $18.12 | $18.32 | $18.32 | 1,079,408 |
| 2020-12-17 | $18.72 | $18.87 | $18.52 | $18.54 | $18.54 | 473,256 |
| 2020-12-16 | $18.91 | $19.03 | $18.52 | $18.65 | $18.65 | 870,033 |
| 2020-12-15 | $18.49 | $19.00 | $18.16 | $18.71 | $18.71 | 1,152,684 |
| 2020-12-14 | $18.02 | $18.36 | $17.86 | $18.14 | $18.14 | 1,743,184 |
| 2020-12-11 | $17.93 | $17.93 | $17.32 | $17.61 | $17.61 | 734,497 |
| 2020-12-10 | $17.84 | $18.32 | $17.68 | $18.27 | $18.27 | 1,837,478 |
| 2020-12-09 | $18.60 | $18.90 | $17.52 | $18.08 | $18.08 | 1,235,645 |
| 2020-12-08 | $18.43 | $18.99 | $18.40 | $18.65 | $18.65 | 1,383,870 |
| 2020-12-07 | $18.00 | $18.50 | $17.80 | $18.43 | $18.43 | 761,529 |
| 2020-12-04 | $17.47 | $18.15 | $17.28 | $18.04 | $18.04 | 1,044,805 |
| 2020-12-03 | $17.35 | $18.06 | $17.22 | $17.32 | $17.32 | 705,027 |
| 2020-12-02 | $16.31 | $17.77 | $16.19 | $17.36 | $17.36 | 887,285 |
| 2020-12-01 | $17.00 | $17.20 | $16.43 | $16.44 | $16.44 | 1,457,297 |
| 2020-11-30 | $16.80 | $17.30 | $16.35 | $16.77 | $16.77 | 915,469 |
| 2020-11-27 | $16.80 | $17.07 | $16.34 | $17.02 | $17.02 | 413,107 |
| 2020-11-25 | $16.82 | $17.02 | $16.42 | $16.90 | $16.90 | 1,072,783 |
| 2020-11-24 | $16.93 | $17.52 | $16.59 | $16.99 | $16.99 | 2,513,150 |
| 2020-11-23 | $15.93 | $16.91 | $15.93 | $16.63 | $16.63 | 2,810,883 |
| 2020-11-20 | $16.21 | $16.21 | $15.41 | $15.56 | $15.56 | 796,573 |
| 2020-11-19 | $16.36 | $16.78 | $16.14 | $16.24 | $16.24 | 1,305,974 |
| 2020-11-18 | $15.89 | $16.96 | $15.89 | $16.51 | $16.51 | 3,576,945 |
| 2020-11-17 | $14.71 | $16.08 | $14.47 | $15.73 | $15.73 | 1,412,589 |
| 2020-11-16 | $14.96 | $15.64 | $14.44 | $15.00 | $15.00 | 3,485,624 |
| 2020-11-13 | $12.61 | $14.14 | $12.53 | $14.04 | $14.04 | 1,433,749 |
| 2020-11-12 | $13.04 | $13.35 | $12.39 | $12.60 | $12.60 | 1,908,509 |
| 2020-11-11 | $12.73 | $12.96 | $12.14 | $12.90 | $12.90 | 1,542,548 |
| 2020-11-10 | $13.30 | $13.64 | $12.20 | $12.72 | $12.72 | 3,476,733 |
| 2020-11-09 | $12.56 | $14.42 | $12.50 | $13.38 | $13.38 | 5,046,211 |
| 2020-11-06 | $9.50 | $10.13 | $9.06 | $10.12 | $10.12 | 1,561,295 |
| 2020-11-05 | $9.57 | $10.68 | $9.55 | $10.36 | $10.36 | 1,100,752 |
| 2020-11-04 | $9.47 | $9.73 | $9.20 | $9.50 | $9.50 | 828,712 |
| 2020-11-03 | $9.59 | $9.87 | $9.57 | $9.63 | $9.63 | 671,738 |
| 2020-11-02 | $9.40 | $9.54 | $9.17 | $9.42 | $9.42 | 680,442 |
| 2020-10-30 | $9.72 | $9.76 | $9.03 | $9.23 | $9.23 | 852,227 |
| 2020-10-29 | $9.64 | $9.99 | $9.49 | $9.81 | $9.81 | 1,109,812 |
| 2020-10-28 | $9.60 | $9.96 | $9.34 | $9.68 | $9.68 | 846,139 |
| 2020-10-27 | $9.95 | $10.01 | $9.59 | $9.97 | $9.97 | 685,008 |
| 2020-10-26 | $10.30 | $10.30 | $9.51 | $9.99 | $9.99 | 829,503 |
| 2020-10-23 | $9.68 | $10.55 | $9.61 | $10.52 | $10.52 | 1,293,728 |
| 2020-10-22 | $9.28 | $9.66 | $9.17 | $9.57 | $9.57 | 442,728 |
| 2020-10-21 | $9.21 | $9.40 | $9.13 | $9.28 | $9.28 | 390,582 |
| 2020-10-20 | $9.08 | $9.28 | $9.01 | $9.23 | $9.23 | 536,356 |
| 2020-10-19 | $9.42 | $9.53 | $9.06 | $9.10 | $9.10 | 517,108 |
| 2020-10-16 | $9.56 | $9.83 | $9.20 | $9.41 | $9.41 | 678,111 |
| 2020-10-15 | $9.71 | $9.78 | $9.52 | $9.58 | $9.58 | 716,699 |
| 2020-10-14 | $10.23 | $10.48 | $9.78 | $9.89 | $9.89 | 684,907 |
| 2020-10-13 | $10.19 | $10.30 | $10.04 | $10.16 | $10.16 | 1,258,424 |
| 2020-10-12 | $10.60 | $10.72 | $10.18 | $10.31 | $10.31 | 498,212 |
| 2020-10-09 | $10.51 | $10.64 | $10.22 | $10.48 | $10.48 | 482,001 |
| 2020-10-08 | $10.24 | $10.57 | $10.15 | $10.49 | $10.49 | 386,494 |
| 2020-10-07 | $10.08 | $10.27 | $9.94 | $10.15 | $10.15 | 704,970 |
| 2020-10-06 | $10.35 | $10.65 | $9.96 | $9.98 | $9.98 | 912,387 |
| 2020-10-05 | $10.69 | $10.85 | $9.88 | $10.17 | $10.17 | 1,008,367 |
| 2020-10-02 | $10.75 | $10.99 | $10.47 | $10.54 | $10.54 | 804,534 |
| 2020-10-01 | $10.92 | $11.28 | $10.87 | $11.13 | $11.13 | 1,769,968 |
| 2020-09-30 | $11.02 | $11.19 | $10.69 | $10.85 | $10.85 | 1,158,102 |
| 2020-09-29 | $10.75 | $11.25 | $10.69 | $11.00 | $11.00 | 1,440,544 |
| 2020-09-28 | $10.58 | $10.82 | $10.45 | $10.55 | $10.55 | 1,387,778 |
| 2020-09-25 | $10.63 | $10.63 | $10.18 | $10.32 | $10.32 | 1,372,290 |
| 2020-09-24 | $10.73 | $11.07 | $10.40 | $10.69 | $10.69 | 1,195,902 |
| 2020-09-23 | $11.72 | $11.85 | $10.77 | $10.80 | $10.80 | 934,726 |
| 2020-09-22 | $11.74 | $11.78 | $11.31 | $11.60 | $11.60 | 512,388 |
| 2020-09-21 | $11.72 | $11.85 | $11.19 | $11.61 | $11.61 | 1,198,321 |
| 2020-09-18 | $12.75 | $12.81 | $11.87 | $12.15 | $12.15 | 2,323,078 |
| 2020-09-17 | $12.39 | $13.06 | $12.20 | $12.57 | $12.57 | 1,534,088 |
| 2020-09-16 | $11.85 | $12.78 | $11.73 | $12.40 | $12.40 | 1,366,706 |
| 2020-09-15 | $11.45 | $11.69 | $11.26 | $11.47 | $11.47 | 559,213 |
| 2020-09-14 | $11.86 | $12.01 | $11.14 | $11.37 | $11.37 | 1,130,762 |
| 2020-09-11 | $11.86 | $11.86 | $11.37 | $11.75 | $11.75 | 721,919 |
| 2020-09-10 | $12.15 | $12.70 | $11.61 | $11.81 | $11.81 | 1,329,895 |
| 2020-09-09 | $11.94 | $12.46 | $11.43 | $12.05 | $12.05 | 1,332,984 |
| 2020-09-08 | $11.25 | $12.64 | $11.11 | $11.97 | $11.97 | 2,141,156 |
| 2020-09-04 | $10.97 | $11.58 | $10.58 | $11.57 | $11.57 | 1,853,744 |
| 2020-09-03 | $11.09 | $11.26 | $10.63 | $10.90 | $10.90 | 1,134,113 |
| 2020-09-02 | $11.09 | $11.31 | $10.59 | $11.22 | $11.22 | 1,097,118 |
| 2020-09-01 | $10.66 | $11.08 | $10.52 | $11.07 | $11.07 | 847,125 |
| 2020-08-31 | $11.01 | $11.11 | $10.63 | $10.75 | $10.75 | 912,799 |
| 2020-08-28 | $10.50 | $11.05 | $10.48 | $11.01 | $11.01 | 975,060 |
| 2020-08-27 | $10.11 | $10.63 | $9.97 | $10.49 | $10.49 | 1,034,126 |
| 2020-08-26 | $10.31 | $10.37 | $9.96 | $10.05 | $10.05 | 482,743 |
| 2020-08-25 | $10.24 | $10.32 | $10.00 | $10.30 | $10.30 | 532,405 |
| 2020-08-24 | $10.03 | $10.20 | $9.75 | $10.17 | $10.17 | 666,604 |
| 2020-08-21 | $10.39 | $10.50 | $9.86 | $9.91 | $9.91 | 1,071,264 |
| 2020-08-20 | $9.64 | $10.77 | $9.55 | $10.51 | $10.51 | 2,077,657 |
| 2020-08-19 | $9.83 | $10.02 | $9.72 | $9.74 | $9.74 | 1,031,256 |
| 2020-08-18 | $9.83 | $9.85 | $9.61 | $9.78 | $9.78 | 643,530 |
| 2020-08-17 | $9.73 | $9.84 | $9.41 | $9.74 | $9.74 | 692,365 |
| 2020-08-14 | $9.85 | $10.17 | $9.75 | $9.85 | $9.85 | 1,076,014 |
| 2020-08-13 | $9.68 | $10.12 | $9.65 | $9.91 | $9.91 | 599,464 |
| 2020-08-12 | $9.90 | $10.32 | $9.58 | $9.74 | $9.74 | 943,657 |
| 2020-08-11 | $9.97 | $10.14 | $9.71 | $9.78 | $9.78 | 1,650,901 |
| 2020-08-10 | $9.20 | $9.93 | $9.16 | $9.80 | $9.80 | 1,512,433 |
| 2020-08-07 | $9.12 | $9.55 | $8.95 | $9.25 | $9.25 | 1,326,565 |
| 2020-08-06 | $8.99 | $9.09 | $8.65 | $8.67 | $8.67 | 1,101,869 |
| 2020-08-05 | $8.95 | $9.15 | $8.72 | $9.05 | $9.05 | 1,374,056 |
| 2020-08-04 | $8.71 | $8.91 | $8.61 | $8.84 | $8.84 | 629,660 |
| 2020-08-03 | $8.57 | $8.82 | $8.37 | $8.73 | $8.73 | 1,001,612 |
| 2020-07-31 | $8.59 | $8.77 | $8.28 | $8.52 | $8.52 | 1,396,498 |
| 2020-07-30 | $8.50 | $8.62 | $8.18 | $8.55 | $8.55 | 927,094 |
| 2020-07-29 | $8.35 | $8.60 | $8.29 | $8.56 | $8.56 | 943,148 |
| 2020-07-28 | $8.66 | $8.80 | $8.21 | $8.26 | $8.26 | 2,023,670 |
| 2020-07-27 | $8.59 | $8.80 | $8.41 | $8.68 | $8.68 | 1,100,534 |
| 2020-07-24 | $8.47 | $8.59 | $8.31 | $8.54 | $8.54 | 1,692,682 |
| 2020-07-23 | $8.62 | $8.75 | $8.38 | $8.56 | $8.56 | 1,190,161 |
| 2020-07-22 | $8.58 | $8.65 | $8.45 | $8.60 | $8.60 | 1,171,618 |
| 2020-07-21 | $8.92 | $9.00 | $8.45 | $8.57 | $8.57 | 979,790 |
| 2020-07-20 | $8.67 | $8.82 | $8.45 | $8.74 | $8.74 | 1,639,676 |
| 2020-07-17 | $9.14 | $9.24 | $8.55 | $8.72 | $8.72 | 1,924,100 |
| 2020-07-16 | $9.20 | $9.31 | $8.75 | $9.16 | $9.16 | 1,338,000 |
| 2020-07-15 | $9.00 | $9.64 | $8.75 | $9.26 | $9.26 | 3,049,800 |
| 2020-07-14 | $8.51 | $8.92 | $8.34 | $8.55 | $8.55 | 2,492,700 |
| 2020-07-13 | $8.93 | $9.13 | $8.46 | $8.52 | $8.52 | 1,121,200 |
| 2020-07-10 | $8.53 | $8.88 | $8.36 | $8.83 | $8.83 | 639,100 |
| 2020-07-09 | $9.05 | $9.09 | $8.38 | $8.54 | $8.54 | 1,613,700 |
| 2020-07-08 | $8.62 | $9.02 | $8.33 | $9.00 | $9.00 | 1,990,900 |
| 2020-07-07 | $8.36 | $8.65 | $8.26 | $8.60 | $8.60 | 2,914,900 |
| 2020-07-06 | $8.80 | $8.86 | $8.23 | $8.32 | $8.32 | 1,277,300 |
| 2020-07-02 | $8.94 | $9.17 | $8.48 | $8.55 | $8.55 | 1,297,400 |
| 2020-07-01 | $8.57 | $9.43 | $8.41 | $8.71 | $8.71 | 3,152,700 |
| 2020-06-30 | $8.54 | $8.73 | $8.24 | $8.57 | $8.57 | 1,125,600 |
| 2020-06-29 | $8.06 | $8.75 | $7.75 | $8.61 | $8.61 | 1,547,300 |
| 2020-06-26 | $8.61 | $8.71 | $7.90 | $8.00 | $8.00 | 4,722,518 |
| 2020-06-25 | $8.67 | $9.53 | $8.52 | $8.67 | $8.67 | 1,577,561 |
| 2020-06-24 | $9.15 | $9.23 | $8.41 | $8.42 | $8.42 | 1,708,614 |
| 2020-06-23 | $9.28 | $9.68 | $9.07 | $9.24 | $9.24 | 1,980,012 |
| 2020-06-22 | $9.18 | $9.21 | $8.70 | $9.14 | $9.14 | 1,665,342 |
| 2020-06-19 | $9.60 | $9.62 | $8.83 | $9.13 | $9.13 | 6,148,568 |
| 2020-06-18 | $9.46 | $9.62 | $9.30 | $9.51 | $9.51 | 957,434 |
| 2020-06-17 | $9.83 | $9.83 | $9.42 | $9.51 | $9.51 | 920,004 |
| 2020-06-16 | $10.15 | $10.43 | $9.72 | $9.85 | $9.85 | 1,291,083 |
| 2020-06-15 | $9.40 | $10.00 | $9.20 | $9.60 | $9.60 | 2,290,153 |
| 2020-06-12 | $9.95 | $10.93 | $9.93 | $10.27 | $10.27 | 2,299,376 |
| 2020-06-11 | $9.80 | $10.47 | $9.75 | $10.22 | $10.22 | 5,776,943 |
| 2020-06-10 | $11.27 | $11.27 | $9.87 | $10.72 | $10.72 | 10,015,735 |
| 2020-06-09 | $12.07 | $12.66 | $11.79 | $12.52 | $12.52 | 1,369,176 |
| 2020-06-08 | $12.20 | $12.27 | $11.46 | $12.09 | $12.09 | 1,911,073 |
| 2020-06-05 | $10.89 | $12.36 | $10.61 | $11.67 | $11.67 | 2,892,606 |
| 2020-06-04 | $9.57 | $10.29 | $9.51 | $10.08 | $10.08 | 1,045,060 |
| 2020-06-03 | $9.45 | $9.99 | $9.31 | $9.65 | $9.65 | 1,403,527 |
| 2020-06-02 | $9.36 | $9.74 | $9.15 | $9.57 | $9.57 | 2,128,426 |
| 2020-06-01 | $8.68 | $9.46 | $8.62 | $9.21 | $9.21 | 1,221,161 |
| 2020-05-29 | $8.61 | $8.76 | $8.32 | $8.62 | $8.62 | 821,159 |
| 2020-05-28 | $9.08 | $9.20 | $8.59 | $8.66 | $8.66 | 1,028,892 |
| 2020-05-27 | $8.86 | $9.21 | $8.26 | $9.10 | $9.10 | 1,342,133 |
| 2020-05-26 | $8.88 | $8.94 | $8.56 | $8.59 | $8.59 | 945,215 |
| 2020-05-22 | $8.68 | $8.75 | $8.15 | $8.50 | $8.50 | 895,978 |
| 2020-05-21 | $8.22 | $8.69 | $8.08 | $8.64 | $8.64 | 1,053,615 |
| 2020-05-20 | $8.09 | $8.47 | $7.82 | $8.34 | $8.34 | 1,553,342 |
| 2020-05-19 | $8.17 | $8.40 | $7.87 | $7.88 | $7.88 | 1,847,651 |
| 2020-05-18 | $7.34 | $8.24 | $7.25 | $8.01 | $8.01 | 7,178,729 |
| 2020-05-15 | $6.65 | $7.10 | $6.33 | $6.43 | $6.43 | 2,920,894 |
| 2020-05-14 | $6.87 | $6.91 | $6.55 | $6.65 | $6.65 | 3,231,462 |
| 2020-05-13 | $8.05 | $8.10 | $6.79 | $6.92 | $6.92 | 2,849,466 |
| 2020-05-12 | $9.61 | $9.65 | $7.82 | $8.04 | $8.04 | 7,285,097 |
| 2020-05-11 | $10.07 | $10.56 | $9.87 | $10.53 | $10.53 | 1,406,197 |
| 2020-05-08 | $10.30 | $10.48 | $9.90 | $10.28 | $10.28 | 1,293,752 |
| 2020-05-07 | $9.72 | $10.19 | $9.60 | $10.14 | $10.14 | 1,683,865 |
| 2020-05-06 | $9.71 | $9.86 | $9.39 | $9.62 | $9.62 | 926,471 |
| 2020-05-05 | $9.10 | $10.03 | $9.09 | $9.65 | $9.65 | 2,120,091 |
| 2020-05-04 | $8.39 | $9.02 | $8.26 | $8.97 | $8.97 | 710,242 |
| 2020-05-01 | $9.07 | $9.10 | $8.34 | $8.56 | $8.56 | 1,165,564 |
| 2020-04-30 | $9.78 | $9.92 | $8.96 | $9.12 | $9.12 | 1,247,255 |
| 2020-04-29 | $9.80 | $10.00 | $9.38 | $9.91 | $9.91 | 1,592,270 |
| 2020-04-28 | $9.38 | $9.48 | $8.89 | $9.34 | $9.34 | 1,190,394 |
| 2020-04-27 | $9.00 | $9.39 | $8.90 | $9.12 | $9.12 | 905,799 |
| 2020-04-24 | $8.53 | $8.97 | $8.50 | $8.85 | $8.85 | 612,243 |
| 2020-04-23 | $8.37 | $8.78 | $8.37 | $8.62 | $8.62 | 644,896 |
| 2020-04-22 | $8.72 | $8.79 | $8.33 | $8.36 | $8.36 | 1,165,602 |
| 2020-04-21 | $8.60 | $8.83 | $8.14 | $8.53 | $8.53 | 1,015,705 |
| 2020-04-20 | $8.49 | $9.01 | $8.39 | $8.77 | $8.77 | 625,377 |
| 2020-04-17 | $8.65 | $9.10 | $8.52 | $8.72 | $8.72 | 1,512,869 |
| 2020-04-16 | $8.29 | $8.29 | $7.81 | $7.97 | $7.97 | 1,455,774 |
| 2020-04-15 | $7.78 | $8.36 | $7.63 | $8.22 | $8.22 | 1,459,277 |
| 2020-04-14 | $9.00 | $9.23 | $8.21 | $8.24 | $8.24 | 1,215,316 |
| 2020-04-13 | $8.49 | $8.98 | $7.54 | $8.87 | $8.87 | 2,241,483 |
| 2020-04-09 | $7.70 | $8.83 | $7.55 | $8.47 | $8.47 | 2,465,974 |
| 2020-04-08 | $6.89 | $7.88 | $6.57 | $7.36 | $7.36 | 1,826,271 |
| 2020-04-07 | $7.07 | $7.20 | $6.48 | $6.67 | $6.67 | 1,775,614 |
| 2020-04-06 | $6.11 | $6.65 | $5.97 | $6.57 | $6.57 | 1,969,968 |
| 2020-04-03 | $5.94 | $6.21 | $5.71 | $5.86 | $5.86 | 2,396,358 |
| 2020-04-02 | $6.24 | $6.69 | $5.77 | $5.95 | $5.95 | 1,691,342 |
| 2020-04-01 | $7.10 | $7.20 | $6.25 | $6.32 | $6.32 | 1,214,722 |
| 2020-03-31 | $7.10 | $7.62 | $6.97 | $7.30 | $7.30 | 1,086,288 |
| 2020-03-30 | $7.55 | $7.65 | $6.85 | $7.08 | $7.08 | 1,495,988 |
| 2020-03-27 | $7.25 | $7.68 | $7.02 | $7.37 | $7.37 | 1,382,620 |
| 2020-03-26 | $7.76 | $7.86 | $7.00 | $7.63 | $7.63 | 2,178,128 |
| 2020-03-25 | $7.60 | $8.28 | $7.25 | $7.63 | $7.63 | 2,087,362 |
| 2020-03-24 | $7.61 | $7.91 | $7.25 | $7.46 | $7.46 | 3,386,171 |
| 2020-03-23 | $7.46 | $7.70 | $7.10 | $7.20 | $7.20 | 1,525,107 |
| 2020-03-20 | $8.07 | $8.18 | $7.26 | $7.50 | $7.50 | 4,476,580 |
| 2020-03-19 | $6.78 | $8.03 | $6.62 | $7.83 | $7.83 | 1,212,623 |
| 2020-03-18 | $7.96 | $7.96 | $5.80 | $7.00 | $7.00 | 2,479,714 |
| 2020-03-17 | $8.91 | $9.08 | $7.90 | $8.46 | $8.46 | 3,420,854 |
| 2020-03-16 | $7.82 | $9.16 | $7.67 | $8.83 | $8.83 | 2,111,449 |
| 2020-03-13 | $8.75 | $9.49 | $8.08 | $9.48 | $9.48 | 2,035,312 |
| 2020-03-12 | $8.00 | $8.87 | $7.13 | $8.09 | $8.09 | 3,799,533 |
| 2020-03-11 | $10.83 | $10.95 | $9.87 | $10.06 | $10.06 | 1,555,129 |
| 2020-03-10 | $11.77 | $11.86 | $10.84 | $11.25 | $11.25 | 1,641,975 |
| 2020-03-09 | $11.48 | $12.16 | $11.41 | $11.44 | $11.44 | 1,949,842 |
| 2020-03-06 | $12.30 | $12.96 | $12.23 | $12.81 | $12.81 | 2,759,491 |
| 2020-03-05 | $13.60 | $13.92 | $12.71 | $12.80 | $12.80 | 1,296,791 |
| 2020-03-04 | $13.84 | $14.35 | $13.49 | $14.04 | $14.04 | 1,278,201 |
| 2020-03-03 | $14.00 | $14.79 | $13.52 | $13.67 | $13.67 | 1,817,915 |
| 2020-03-02 | $14.74 | $14.76 | $13.30 | $13.92 | $13.92 | 2,463,396 |
| 2020-02-28 | $15.03 | $15.14 | $12.86 | $14.61 | $14.61 | 4,850,537 |
| 2020-02-27 | $17.26 | $17.26 | $16.51 | $17.02 | $17.02 | 1,777,239 |
| 2020-02-26 | $18.55 | $19.11 | $17.67 | $17.72 | $17.72 | 1,153,509 |
| 2020-02-25 | $19.50 | $19.73 | $18.23 | $18.50 | $18.50 | 995,986 |
| 2020-02-24 | $20.15 | $20.18 | $19.29 | $19.41 | $19.41 | 908,073 |
| 2020-02-21 | $21.76 | $21.83 | $20.70 | $20.98 | $20.98 | 418,430 |
| 2020-02-20 | $21.50 | $22.23 | $21.36 | $21.76 | $21.76 | 1,031,980 |
| 2020-02-19 | $22.27 | $22.30 | $21.40 | $21.50 | $21.50 | 550,330 |
| 2020-02-18 | $22.13 | $22.30 | $21.50 | $22.14 | $22.14 | 486,679 |
| 2020-02-14 | $21.74 | $22.25 | $21.22 | $22.04 | $22.04 | 791,551 |
| 2020-02-13 | $21.74 | $22.23 | $21.41 | $21.42 | $21.42 | 623,325 |
| 2020-02-12 | $20.80 | $21.89 | $20.75 | $21.79 | $21.79 | 440,238 |
| 2020-02-11 | $21.98 | $21.98 | $21.15 | $21.28 | $21.28 | 419,965 |
| 2020-02-10 | $21.39 | $22.20 | $21.39 | $21.97 | $21.97 | 258,901 |
| 2020-02-07 | $21.68 | $21.72 | $21.27 | $21.43 | $21.43 | 274,943 |
| 2020-02-06 | $21.07 | $21.85 | $20.96 | $21.68 | $21.68 | 235,305 |
| 2020-02-05 | $22.06 | $22.21 | $21.06 | $21.20 | $21.20 | 326,251 |
| 2020-02-04 | $22.09 | $22.16 | $21.58 | $21.91 | $21.91 | 288,055 |
| 2020-02-03 | $21.20 | $21.73 | $21.09 | $21.63 | $21.63 | 410,647 |
| 2020-01-31 | $21.68 | $21.69 | $21.06 | $21.15 | $21.15 | 461,406 |
| 2020-01-30 | $21.34 | $21.83 | $21.24 | $21.76 | $21.76 | 269,717 |
| 2020-01-29 | $22.28 | $22.33 | $21.11 | $21.53 | $21.53 | 532,223 |
| 2020-01-28 | $22.12 | $22.36 | $21.80 | $22.35 | $22.35 | 493,550 |
| 2020-01-27 | $21.87 | $22.79 | $21.66 | $22.04 | $22.04 | 1,257,158 |
| 2020-01-24 | $21.92 | $22.90 | $21.78 | $22.40 | $22.40 | 1,543,438 |
| 2020-01-23 | $20.71 | $21.80 | $20.54 | $21.76 | $21.76 | 812,929 |
| 2020-01-22 | $20.67 | $21.15 | $20.67 | $20.72 | $20.72 | 319,537 |
| 2020-01-21 | $20.64 | $20.87 | $20.25 | $20.59 | $20.59 | 335,235 |
| 2020-01-17 | $21.25 | $21.25 | $20.54 | $20.72 | $20.72 | 212,892 |
| 2020-01-16 | $21.46 | $21.50 | $21.08 | $21.15 | $21.15 | 238,844 |
| 2020-01-15 | $21.38 | $21.72 | $21.17 | $21.34 | $21.34 | 561,215 |
| 2020-01-14 | $21.37 | $21.70 | $21.12 | $21.46 | $21.46 | 469,811 |
| 2020-01-13 | $21.22 | $21.64 | $21.14 | $21.44 | $21.44 | 787,843 |
| 2020-01-10 | $21.18 | $21.31 | $20.40 | $21.25 | $21.25 | 384,580 |
| 2020-01-09 | $21.22 | $21.35 | $20.79 | $21.13 | $21.13 | 474,406 |
| 2020-01-08 | $20.93 | $21.35 | $20.75 | $21.27 | $21.27 | 547,919 |
| 2020-01-07 | $21.00 | $21.32 | $20.71 | $20.87 | $20.87 | 411,168 |
| 2020-01-06 | $20.49 | $20.97 | $20.24 | $20.87 | $20.87 | 485,444 |
| 2020-01-03 | $20.54 | $20.99 | $20.53 | $20.72 | $20.72 | 313,120 |
| 2020-01-02 | $20.33 | $20.96 | $19.95 | $20.95 | $20.95 | 569,596 |
| 2019-12-31 | $20.13 | $20.55 | $19.86 | $20.17 | $20.17 | 468,119 |
| 2019-12-30 | $20.71 | $20.71 | $20.20 | $20.26 | $20.26 | 370,752 |
| 2019-12-27 | $20.58 | $20.87 | $20.53 | $20.70 | $20.70 | 328,555 |
| 2019-12-26 | $20.49 | $20.59 | $20.33 | $20.55 | $20.55 | 329,173 |
| 2019-12-24 | $20.18 | $20.63 | $20.07 | $20.45 | $20.45 | 179,407 |
| 2019-12-23 | $20.07 | $20.61 | $20.01 | $20.19 | $20.19 | 570,184 |
| 2019-12-20 | $20.41 | $20.63 | $19.91 | $20.04 | $20.04 | 738,621 |
| 2019-12-19 | $19.91 | $20.45 | $19.76 | $20.40 | $20.40 | 722,761 |
| 2019-12-18 | $19.72 | $20.05 | $19.64 | $19.93 | $19.93 | 1,078,112 |
| 2019-12-17 | $19.76 | $19.92 | $19.60 | $19.71 | $19.71 | 514,944 |
| 2019-12-16 | $19.19 | $19.89 | $19.12 | $19.74 | $19.74 | 504,863 |
| 2019-12-13 | $19.14 | $19.36 | $18.97 | $19.10 | $19.10 | 745,826 |
| 2019-12-12 | $19.21 | $19.58 | $19.07 | $19.18 | $19.18 | 276,182 |
| 2019-12-11 | $18.69 | $19.33 | $18.41 | $19.21 | $19.21 | 532,945 |
| 2019-12-10 | $19.52 | $19.66 | $18.55 | $18.65 | $18.65 | 916,011 |
| 2019-12-09 | $19.32 | $19.81 | $19.32 | $19.52 | $19.52 | 509,118 |
| 2019-12-06 | $19.40 | $19.89 | $19.08 | $19.32 | $19.32 | 638,668 |
| 2019-12-05 | $19.20 | $19.43 | $18.92 | $19.18 | $19.18 | 457,683 |
| 2019-12-04 | $19.62 | $19.68 | $19.13 | $19.17 | $19.17 | 632,804 |
| 2019-12-03 | $19.45 | $19.99 | $18.72 | $19.44 | $19.44 | 895,259 |
| 2019-12-02 | $21.49 | $21.60 | $19.72 | $19.75 | $19.75 | 687,545 |
| 2019-11-29 | $21.30 | $21.64 | $21.05 | $21.51 | $21.51 | 185,306 |
| 2019-11-27 | $21.80 | $21.80 | $21.37 | $21.43 | $21.43 | 554,644 |
| 2019-11-26 | $21.60 | $21.91 | $20.73 | $21.76 | $21.76 | 708,727 |
| 2019-11-25 | $21.57 | $21.92 | $21.37 | $21.69 | $21.69 | 1,078,686 |
| 2019-11-22 | $21.37 | $21.58 | $21.12 | $21.58 | $21.58 | 670,442 |
| 2019-11-21 | $21.16 | $21.50 | $20.43 | $21.38 | $21.38 | 603,678 |
| 2019-11-20 | $19.88 | $21.18 | $19.71 | $21.17 | $21.17 | 1,232,000 |
| 2019-11-19 | $20.13 | $20.31 | $19.61 | $19.93 | $19.93 | 522,664 |
| 2019-11-18 | $19.96 | $20.34 | $19.44 | $19.96 | $19.96 | 1,157,793 |
| 2019-11-15 | $20.00 | $20.13 | $19.56 | $19.87 | $19.87 | 669,003 |
| 2019-11-14 | $20.01 | $20.10 | $19.55 | $19.81 | $19.81 | 549,471 |
| 2019-11-13 | $20.01 | $20.59 | $19.87 | $20.01 | $20.01 | 639,730 |
| 2019-11-12 | $21.04 | $21.32 | $19.66 | $20.16 | $20.16 | 2,002,526 |
| 2019-11-11 | $21.21 | $22.00 | $20.88 | $21.92 | $21.92 | 1,194,314 |
| 2019-11-08 | $17.83 | $21.35 | $17.83 | $21.32 | $21.32 | 3,035,804 |
| 2019-11-07 | $17.31 | $18.22 | $16.66 | $17.33 | $17.33 | 1,321,958 |
| 2019-11-06 | $18.42 | $18.48 | $17.57 | $17.81 | $17.81 | 768,325 |
| 2019-11-05 | $18.22 | $18.50 | $18.02 | $18.35 | $18.35 | 615,282 |
| 2019-11-04 | $18.75 | $19.35 | $18.15 | $18.16 | $18.16 | 807,433 |
| 2019-11-01 | $18.10 | $18.72 | $17.85 | $18.67 | $18.67 | 643,912 |
| 2019-10-31 | $17.92 | $18.08 | $17.61 | $17.98 | $17.98 | 531,335 |
| 2019-10-30 | $18.14 | $18.26 | $17.82 | $17.93 | $17.93 | 474,253 |
| 2019-10-29 | $17.99 | $18.53 | $17.63 | $18.19 | $18.19 | 349,652 |
| 2019-10-28 | $17.38 | $18.07 | $17.07 | $18.00 | $18.00 | 1,241,840 |
| 2019-10-25 | $17.25 | $17.56 | $17.01 | $17.26 | $17.26 | 564,341 |
| 2019-10-24 | $16.88 | $17.29 | $16.65 | $17.18 | $17.18 | 604,463 |
| 2019-10-23 | $17.24 | $17.30 | $16.85 | $16.88 | $16.88 | 434,203 |
| 2019-10-22 | $17.67 | $17.92 | $17.11 | $17.24 | $17.24 | 358,788 |
| 2019-10-21 | $17.71 | $17.83 | $17.27 | $17.59 | $17.59 | 520,846 |
| 2019-10-18 | $17.95 | $18.13 | $17.41 | $17.55 | $17.55 | 537,657 |
| 2019-10-17 | $18.20 | $18.56 | $17.91 | $18.01 | $18.01 | 322,554 |
| 2019-10-16 | $18.14 | $18.43 | $17.96 | $18.10 | $18.10 | 458,935 |
| 2019-10-15 | $17.45 | $18.27 | $17.29 | $18.14 | $18.14 | 359,997 |
| 2019-10-14 | $17.50 | $17.56 | $17.08 | $17.47 | $17.47 | 467,839 |
| 2019-10-11 | $17.45 | $18.09 | $17.39 | $17.45 | $17.45 | 409,729 |
| 2019-10-10 | $17.60 | $17.77 | $16.99 | $17.11 | $17.11 | 296,714 |
| 2019-10-09 | $16.91 | $17.58 | $16.81 | $17.48 | $17.48 | 382,366 |
| 2019-10-08 | $17.16 | $17.28 | $16.62 | $16.95 | $16.95 | 615,573 |
| 2019-10-07 | $18.23 | $18.23 | $17.27 | $17.34 | $17.34 | 626,545 |
| 2019-10-04 | $18.06 | $18.57 | $17.96 | $18.29 | $18.29 | 495,282 |
| 2019-10-03 | $17.47 | $18.18 | $17.29 | $18.16 | $18.16 | 1,021,607 |
| 2019-10-02 | $17.10 | $17.68 | $16.64 | $17.54 | $17.54 | 1,202,738 |
| 2019-10-01 | $17.84 | $18.32 | $17.12 | $17.20 | $17.20 | 633,565 |
| 2019-09-30 | $17.56 | $17.86 | $17.14 | $17.71 | $17.71 | 564,028 |
| 2019-09-27 | $17.56 | $18.05 | $17.26 | $17.49 | $17.49 | 667,628 |
| 2019-09-26 | $17.41 | $17.64 | $17.29 | $17.48 | $17.48 | 351,506 |
| 2019-09-25 | $17.00 | $17.51 | $16.84 | $17.40 | $17.40 | 598,324 |
| 2019-09-24 | $17.83 | $17.83 | $16.94 | $17.09 | $17.09 | 648,176 |
| 2019-09-23 | $18.23 | $18.23 | $17.50 | $17.75 | $17.75 | 827,770 |
| 2019-09-20 | $18.50 | $19.10 | $18.18 | $18.28 | $18.28 | 2,277,906 |
| 2019-09-19 | $18.82 | $19.14 | $18.58 | $18.64 | $18.64 | 682,830 |
| 2019-09-18 | $19.23 | $19.44 | $18.38 | $18.84 | $18.84 | 1,086,736 |
| 2019-09-17 | $19.06 | $19.83 | $19.02 | $19.23 | $19.23 | 664,551 |
| 2019-09-16 | $18.79 | $19.14 | $18.47 | $19.05 | $19.05 | 734,795 |
| 2019-09-13 | $18.84 | $19.22 | $18.76 | $18.91 | $18.91 | 529,401 |
| 2019-09-12 | $19.07 | $19.09 | $18.37 | $18.87 | $18.87 | 747,774 |
| 2019-09-11 | $18.09 | $19.20 | $18.03 | $19.10 | $19.10 | 912,796 |
| 2019-09-10 | $17.49 | $18.13 | $17.26 | $17.95 | $17.95 | 692,851 |
| 2019-09-09 | $17.18 | $18.00 | $17.18 | $17.49 | $17.49 | 598,086 |
| 2019-09-06 | $17.16 | $17.26 | $16.83 | $17.08 | $17.08 | 407,368 |
| 2019-09-05 | $17.26 | $17.67 | $16.94 | $17.23 | $17.23 | 397,987 |
| 2019-09-04 | $17.27 | $17.36 | $16.80 | $17.12 | $17.12 | 371,123 |
| 2019-09-03 | $17.40 | $17.63 | $17.05 | $17.15 | $17.15 | 660,023 |
| 2019-08-30 | $18.23 | $18.45 | $17.39 | $17.48 | $17.48 | 560,912 |
| 2019-08-29 | $18.19 | $18.60 | $17.92 | $18.15 | $18.15 | 738,359 |
| 2019-08-28 | $18.40 | $18.51 | $17.88 | $18.01 | $18.01 | 796,950 |
| 2019-08-27 | $18.67 | $18.88 | $18.35 | $18.40 | $18.40 | 871,251 |
| 2019-08-26 | $18.65 | $18.86 | $18.34 | $18.57 | $18.57 | 747,899 |
| 2019-08-23 | $19.00 | $19.15 | $18.01 | $18.34 | $18.34 | 860,941 |
| 2019-08-22 | $19.55 | $19.79 | $18.94 | $19.11 | $19.11 | 741,026 |
| 2019-08-21 | $19.67 | $19.99 | $19.42 | $19.71 | $19.71 | 500,702 |
| 2019-08-20 | $19.70 | $19.83 | $19.15 | $19.51 | $19.51 | 835,299 |
| 2019-08-19 | $19.22 | $19.98 | $18.98 | $19.77 | $19.77 | 1,797,858 |
| 2019-08-16 | $18.00 | $19.20 | $17.90 | $19.02 | $19.02 | 1,569,877 |
| 2019-08-15 | $17.07 | $18.00 | $16.88 | $17.90 | $17.90 | 1,384,683 |
| 2019-08-14 | $16.86 | $17.26 | $16.65 | $17.06 | $17.06 | 1,136,635 |
| 2019-08-13 | $16.74 | $17.22 | $16.57 | $17.20 | $17.20 | 1,031,509 |
| 2019-08-12 | $17.00 | $17.14 | $16.51 | $16.89 | $16.89 | 538,794 |
| 2019-08-09 | $17.50 | $17.71 | $16.98 | $17.03 | $17.03 | 1,355,161 |
| 2019-08-08 | $15.97 | $18.24 | $15.85 | $17.49 | $17.49 | 2,694,020 |
| 2019-08-07 | $15.94 | $16.82 | $15.90 | $16.76 | $16.76 | 1,120,714 |
| 2019-08-06 | $16.56 | $16.82 | $15.98 | $16.20 | $16.20 | 1,335,867 |
| 2019-08-05 | $17.37 | $17.42 | $16.28 | $16.45 | $16.45 | 1,431,450 |
| 2019-08-02 | $17.60 | $17.77 | $17.25 | $17.66 | $17.66 | 482,882 |
| 2019-08-01 | $17.68 | $18.38 | $17.07 | $17.64 | $17.64 | 1,143,779 |
| 2019-07-31 | $17.89 | $17.97 | $17.41 | $17.69 | $17.69 | 1,015,230 |
| 2019-07-30 | $17.60 | $17.96 | $17.28 | $17.93 | $17.93 | 395,240 |
| 2019-07-29 | $17.62 | $17.92 | $17.19 | $17.78 | $17.78 | 391,548 |
| 2019-07-26 | $17.52 | $17.69 | $17.22 | $17.56 | $17.56 | 321,297 |
| 2019-07-25 | $17.77 | $17.80 | $17.37 | $17.46 | $17.46 | 318,412 |
| 2019-07-24 | $16.93 | $17.71 | $16.90 | $17.69 | $17.69 | 691,791 |
| 2019-07-23 | $16.83 | $17.11 | $16.54 | $17.00 | $17.00 | 446,560 |
| 2019-07-22 | $17.12 | $17.18 | $16.68 | $16.92 | $16.92 | 350,899 |
| 2019-07-19 | $16.74 | $17.34 | $16.62 | $17.09 | $17.09 | 500,264 |
| 2019-07-18 | $16.28 | $16.81 | $15.95 | $16.61 | $16.61 | 610,737 |
| 2019-07-17 | $16.05 | $16.59 | $16.02 | $16.24 | $16.24 | 541,991 |
| 2019-07-16 | $16.00 | $16.07 | $15.82 | $16.05 | $16.05 | 980,226 |
| 2019-07-15 | $16.04 | $16.18 | $15.79 | $16.00 | $16.00 | 500,700 |
| 2019-07-12 | $15.99 | $16.10 | $15.70 | $16.00 | $16.00 | 678,226 |
| 2019-07-11 | $16.08 | $16.10 | $15.74 | $15.99 | $15.99 | 450,501 |
| 2019-07-10 | $16.25 | $16.43 | $15.90 | $15.97 | $15.97 | 733,251 |
| 2019-07-09 | $15.97 | $16.18 | $15.76 | $16.10 | $16.10 | 348,161 |
| 2019-07-08 | $16.35 | $16.39 | $15.84 | $15.97 | $15.97 | 505,896 |
| 2019-07-05 | $16.17 | $16.50 | $16.11 | $16.46 | $16.46 | 446,712 |
| 2019-07-03 | $16.59 | $16.67 | $16.10 | $16.31 | $16.31 | 240,600 |
| 2019-07-02 | $16.95 | $16.95 | $16.06 | $16.60 | $16.60 | 419,052 |
| 2019-07-01 | $16.35 | $17.16 | $16.35 | $16.85 | $16.85 | 1,073,931 |
| 2019-06-28 | $15.89 | $16.35 | $15.84 | $16.20 | $16.20 | 7,781,955 |
| 2019-06-27 | $15.90 | $16.22 | $15.80 | $15.90 | $15.90 | 1,105,573 |
| 2019-06-26 | $16.42 | $16.58 | $15.75 | $15.92 | $15.92 | 630,805 |
| 2019-06-25 | $16.15 | $16.69 | $15.97 | $16.29 | $16.29 | 1,020,146 |
| 2019-06-24 | $16.48 | $16.73 | $15.85 | $16.12 | $16.12 | 1,063,623 |
| 2019-06-21 | $16.50 | $16.61 | $16.16 | $16.35 | $16.35 | 2,387,819 |
| 2019-06-20 | $17.14 | $17.49 | $16.52 | $16.57 | $16.57 | 1,149,323 |
| 2019-06-19 | $16.89 | $17.08 | $16.65 | $16.90 | $16.90 | 1,048,683 |
| 2019-06-18 | $17.15 | $17.68 | $16.87 | $16.92 | $16.92 | 810,879 |
| 2019-06-17 | $16.73 | $17.72 | $16.69 | $16.97 | $16.97 | 1,305,758 |
| 2019-06-14 | $16.32 | $16.74 | $15.85 | $16.02 | $16.02 | 548,888 |
| 2019-06-13 | $16.00 | $16.88 | $16.00 | $16.41 | $16.41 | 750,402 |
| 2019-06-12 | $15.91 | $16.15 | $15.65 | $15.92 | $15.92 | 676,548 |
| 2019-06-11 | $16.30 | $16.44 | $15.51 | $15.86 | $15.86 | 629,534 |
| 2019-06-10 | $16.69 | $17.19 | $16.35 | $16.38 | $16.38 | 803,435 |
| 2019-06-07 | $16.19 | $16.95 | $16.14 | $16.76 | $16.76 | 602,866 |
| 2019-06-06 | $15.75 | $16.36 | $15.54 | $16.09 | $16.09 | 874,868 |
| 2019-06-05 | $16.00 | $16.10 | $15.52 | $15.74 | $15.74 | 617,162 |
| 2019-06-04 | $15.91 | $16.33 | $15.74 | $15.91 | $15.91 | 915,746 |
| 2019-06-03 | $15.52 | $15.88 | $15.49 | $15.85 | $15.85 | 1,073,163 |
| 2019-05-31 | $15.69 | $15.69 | $15.41 | $15.66 | $15.66 | 734,406 |
| 2019-05-30 | $16.02 | $16.05 | $15.69 | $15.83 | $15.83 | 445,719 |
| 2019-05-29 | $15.93 | $16.10 | $15.38 | $15.99 | $15.99 | 679,058 |
| 2019-05-28 | $16.14 | $16.54 | $16.09 | $16.23 | $16.23 | 685,080 |
| 2019-05-24 | $16.20 | $16.68 | $16.02 | $16.14 | $16.14 | 715,478 |
| 2019-05-23 | $16.30 | $16.30 | $15.79 | $16.08 | $16.08 | 657,455 |
| 2019-05-22 | $17.29 | $17.35 | $16.31 | $16.34 | $16.34 | 825,822 |
| 2019-05-21 | $17.57 | $17.88 | $17.32 | $17.37 | $17.37 | 705,355 |
| 2019-05-20 | $17.32 | $17.79 | $17.10 | $17.50 | $17.50 | 610,117 |
| 2019-05-17 | $18.01 | $18.33 | $17.32 | $17.51 | $17.51 | 689,051 |
| 2019-05-16 | $17.99 | $18.61 | $17.90 | $18.15 | $18.15 | 1,018,587 |
| 2019-05-15 | $18.00 | $18.10 | $17.68 | $17.91 | $17.91 | 730,726 |
| 2019-05-14 | $18.17 | $18.19 | $17.61 | $17.94 | $17.94 | 676,555 |
| 2019-05-13 | $18.09 | $18.44 | $17.87 | $18.16 | $18.16 | 517,300 |
| 2019-05-10 | $18.50 | $18.78 | $17.64 | $18.38 | $18.38 | 1,302,786 |
| 2019-05-09 | $18.46 | $18.89 | $18.16 | $18.58 | $18.58 | 531,426 |
| 2019-05-08 | $19.03 | $19.09 | $17.81 | $18.45 | $18.45 | 782,817 |
| 2019-05-07 | $18.75 | $19.15 | $18.60 | $19.11 | $19.11 | 1,004,774 |
| 2019-05-06 | $18.03 | $19.10 | $17.81 | $18.98 | $18.98 | 1,163,608 |
| 2019-05-03 | $17.28 | $18.57 | $16.75 | $18.41 | $18.41 | 3,260,257 |
| 2019-05-02 | $15.84 | $17.62 | $15.30 | $17.60 | $17.60 | 9,047,924 |
| 2019-05-01 | $24.81 | $24.99 | $23.68 | $24.15 | $24.15 | 2,311,411 |
| 2019-04-30 | $23.97 | $25.04 | $23.61 | $25.00 | $25.00 | 1,493,602 |
| 2019-04-29 | $23.00 | $24.13 | $22.82 | $23.98 | $23.98 | 867,765 |
| 2019-04-26 | $23.02 | $23.44 | $22.79 | $23.00 | $23.00 | 778,940 |
| 2019-04-25 | $22.59 | $23.39 | $22.54 | $23.05 | $23.05 | 783,540 |
| 2019-04-24 | $21.77 | $22.83 | $21.65 | $22.54 | $22.54 | 708,843 |
| 2019-04-23 | $21.68 | $22.11 | $21.45 | $21.62 | $21.62 | 446,854 |
| 2019-04-22 | $21.86 | $21.93 | $21.05 | $21.68 | $21.68 | 574,930 |
| 2019-04-18 | $21.90 | $22.04 | $21.45 | $21.90 | $21.90 | 584,041 |
| 2019-04-17 | $22.11 | $22.23 | $21.54 | $21.90 | $21.90 | 488,774 |
| 2019-04-16 | $21.78 | $22.23 | $21.33 | $22.19 | $22.19 | 1,010,032 |
| 2019-04-15 | $20.70 | $20.98 | $20.45 | $20.93 | $20.93 | 424,819 |
| 2019-04-12 | $20.47 | $20.90 | $19.81 | $20.70 | $20.70 | 532,170 |
| 2019-04-11 | $20.75 | $20.76 | $19.97 | $20.29 | $20.29 | 426,069 |
| 2019-04-10 | $20.53 | $21.21 | $20.44 | $20.76 | $20.76 | 1,005,278 |
| 2019-04-09 | $21.47 | $21.50 | $20.61 | $20.67 | $20.67 | 1,113,033 |
| 2019-04-08 | $20.85 | $21.86 | $20.80 | $21.59 | $21.59 | 1,051,450 |
| 2019-04-05 | $20.81 | $21.50 | $20.60 | $20.87 | $20.87 | 1,594,773 |
| 2019-04-04 | $20.89 | $21.00 | $20.38 | $20.66 | $20.66 | 609,077 |
| 2019-04-03 | $20.71 | $21.30 | $20.44 | $20.69 | $20.69 | 797,048 |
| 2019-04-02 | $20.17 | $21.00 | $20.17 | $20.61 | $20.61 | 844,159 |
| 2019-04-01 | $19.37 | $20.44 | $19.26 | $20.16 | $20.16 | 789,076 |
| 2019-03-29 | $19.25 | $19.80 | $19.04 | $19.17 | $19.17 | 1,416,249 |
| 2019-03-28 | $19.70 | $20.00 | $19.05 | $19.06 | $19.06 | 705,012 |
| 2019-03-27 | $20.37 | $20.55 | $19.60 | $19.70 | $19.70 | 767,717 |
| 2019-03-26 | $21.09 | $21.13 | $20.08 | $20.50 | $20.50 | 962,920 |
| 2019-03-25 | $21.62 | $21.79 | $20.57 | $20.88 | $20.88 | 960,963 |
| 2019-03-22 | $20.57 | $22.22 | $20.57 | $21.29 | $21.29 | 1,590,118 |
| 2019-03-21 | $19.93 | $21.26 | $19.92 | $20.90 | $20.90 | 1,400,782 |
| 2019-03-20 | $20.30 | $20.50 | $19.77 | $20.08 | $20.08 | 2,039,620 |
| 2019-03-19 | $20.85 | $21.71 | $20.40 | $20.76 | $20.76 | 3,485,909 |
| 2019-03-18 | $22.77 | $22.90 | $22.10 | $22.12 | $22.12 | 339,698 |
| 2019-03-15 | $22.88 | $23.15 | $22.50 | $22.55 | $22.55 | 765,472 |
| 2019-03-14 | $23.00 | $23.46 | $22.53 | $23.02 | $23.02 | 341,007 |
| 2019-03-13 | $22.84 | $23.36 | $22.10 | $23.23 | $23.23 | 889,298 |
| 2019-03-12 | $22.80 | $23.43 | $22.55 | $22.89 | $22.89 | 780,930 |
| 2019-03-11 | $24.82 | $25.50 | $22.53 | $22.89 | $22.89 | 1,618,854 |
| 2019-03-08 | $24.04 | $25.44 | $22.36 | $24.46 | $24.46 | 6,468,832 |
| 2019-03-07 | $31.26 | $32.82 | $30.18 | $32.42 | $32.42 | 772,270 |
| 2019-03-06 | $32.08 | $32.21 | $31.12 | $31.43 | $31.43 | 196,084 |
| 2019-03-05 | $32.05 | $32.52 | $31.23 | $31.88 | $31.88 | 295,218 |
| 2019-03-04 | $30.81 | $32.39 | $30.36 | $31.80 | $31.80 | 531,010 |
| 2019-03-01 | $29.78 | $31.29 | $29.58 | $30.63 | $30.63 | 376,806 |
| 2019-02-28 | $30.09 | $30.09 | $29.32 | $29.58 | $29.58 | 175,614 |
| 2019-02-27 | $29.70 | $30.16 | $29.51 | $29.94 | $29.94 | 114,595 |
| 2019-02-26 | $29.97 | $30.16 | $29.48 | $29.82 | $29.82 | 64,242 |
| 2019-02-25 | $30.30 | $30.80 | $30.09 | $30.12 | $30.12 | 196,152 |
| 2019-02-22 | $29.36 | $30.20 | $29.27 | $30.19 | $30.19 | 111,446 |
| 2019-02-21 | $30.74 | $30.90 | $29.14 | $29.35 | $29.35 | 179,267 |
| 2019-02-20 | $30.52 | $31.25 | $30.27 | $30.50 | $30.50 | 77,476 |
| 2019-02-19 | $30.85 | $31.50 | $30.40 | $30.55 | $30.55 | 113,714 |
| 2019-02-15 | $31.55 | $31.64 | $30.80 | $30.88 | $30.88 | 57,992 |
| 2019-02-14 | $30.63 | $31.69 | $30.00 | $31.60 | $31.60 | 187,171 |
| 2019-02-13 | $31.16 | $31.75 | $30.70 | $30.85 | $30.85 | 64,986 |
| 2019-02-12 | $31.36 | $31.75 | $30.67 | $31.10 | $31.10 | 177,321 |
| 2019-02-11 | $31.00 | $31.78 | $30.83 | $31.36 | $31.36 | 268,479 |
| 2019-02-08 | $29.93 | $31.61 | $29.93 | $30.75 | $30.75 | 177,484 |
| 2019-02-07 | $30.80 | $31.26 | $29.92 | $30.38 | $30.38 | 126,876 |
| 2019-02-06 | $31.04 | $31.69 | $30.51 | $30.82 | $30.82 | 173,453 |
| 2019-02-05 | $31.76 | $31.86 | $30.42 | $31.30 | $31.30 | 79,036 |
| 2019-02-04 | $30.16 | $31.98 | $29.85 | $31.46 | $31.46 | 192,197 |
| 2019-02-01 | $30.00 | $30.60 | $29.74 | $29.85 | $29.85 | 153,371 |
| 2019-01-31 | $30.88 | $31.12 | $29.80 | $30.01 | $30.01 | 326,136 |
| 2019-01-30 | $30.77 | $31.44 | $30.51 | $30.95 | $30.95 | 80,944 |
| 2019-01-29 | $31.80 | $32.00 | $30.72 | $31.13 | $31.13 | 77,222 |
| 2019-01-28 | $30.47 | $31.80 | $29.86 | $31.80 | $31.80 | 71,575 |
| 2019-01-25 | $31.00 | $31.44 | $30.53 | $30.78 | $30.78 | 58,268 |
| 2019-01-24 | $30.13 | $31.23 | $30.13 | $30.83 | $30.83 | 62,291 |
| 2019-01-23 | $30.31 | $31.19 | $29.67 | $30.12 | $30.12 | 76,151 |
| 2019-01-22 | $30.94 | $31.45 | $30.13 | $30.16 | $30.16 | 102,188 |
| 2019-01-18 | $30.57 | $31.54 | $30.57 | $31.18 | $31.18 | 200,157 |
| 2019-01-17 | $30.93 | $31.68 | $30.31 | $30.63 | $30.63 | 56,221 |
| 2019-01-16 | $30.60 | $31.84 | $30.24 | $31.08 | $31.08 | 138,741 |
| 2019-01-15 | $30.55 | $31.14 | $30.27 | $30.74 | $30.74 | 77,939 |
| 2019-01-14 | $30.22 | $31.17 | $29.77 | $30.45 | $30.45 | 143,915 |
| 2019-01-11 | $32.22 | $32.86 | $30.40 | $30.50 | $30.50 | 201,318 |
| 2019-01-10 | $31.07 | $32.01 | $30.52 | $32.00 | $32.00 | 111,913 |
| 2019-01-09 | $30.53 | $31.80 | $30.18 | $31.29 | $31.29 | 360,861 |
| 2019-01-08 | $30.75 | $31.99 | $28.71 | $30.49 | $30.49 | 341,408 |
| 2019-01-07 | $30.00 | $31.17 | $29.10 | $30.49 | $30.49 | 164,897 |
| 2019-01-04 | $27.71 | $30.20 | $27.71 | $29.53 | $29.53 | 185,362 |
| 2019-01-03 | $27.79 | $28.20 | $26.60 | $27.42 | $27.42 | 193,003 |
| 2019-01-02 | $27.60 | $28.26 | $27.15 | $27.80 | $27.80 | 141,924 |
| 2018-12-31 | $28.50 | $28.89 | $27.30 | $27.81 | $27.81 | 240,874 |
| 2018-12-28 | $29.44 | $31.50 | $28.04 | $28.41 | $28.41 | 207,024 |
| 2018-12-27 | $28.28 | $29.36 | $27.85 | $29.36 | $29.36 | 162,211 |
| 2018-12-26 | $27.76 | $28.90 | $27.76 | $28.77 | $28.77 | 307,373 |
| 2018-12-24 | $26.11 | $28.87 | $26.11 | $27.76 | $27.76 | 577,953 |
| 2018-12-21 | $28.55 | $28.60 | $25.57 | $26.30 | $26.30 | 1,007,927 |
| 2018-12-20 | $32.00 | $32.00 | $28.04 | $28.52 | $28.52 | 566,066 |
| 2018-12-19 | $32.42 | $33.82 | $31.81 | $32.86 | $32.86 | 360,124 |
| 2018-12-18 | $31.16 | $32.48 | $31.00 | $32.35 | $32.35 | 370,572 |
| 2018-12-17 | $32.17 | $32.42 | $30.54 | $30.92 | $30.92 | 463,808 |
| 2018-12-14 | $31.47 | $32.80 | $31.02 | $32.24 | $32.24 | 295,461 |
| 2018-12-13 | $32.04 | $32.04 | $30.95 | $31.70 | $31.70 | 107,694 |
| 2018-12-12 | $31.20 | $32.47 | $30.95 | $31.86 | $31.86 | 174,480 |
| 2018-12-11 | $31.84 | $31.84 | $30.76 | $31.03 | $31.03 | 376,616 |
| 2018-12-10 | $30.08 | $31.80 | $29.94 | $31.44 | $31.44 | 514,796 |
| 2018-12-07 | $28.92 | $30.37 | $28.34 | $30.24 | $30.24 | 232,014 |
| 2018-12-06 | $28.24 | $29.12 | $27.29 | $29.01 | $29.01 | 267,344 |
| 2018-12-04 | $28.50 | $29.77 | $28.40 | $28.82 | $28.82 | 246,146 |
| 2018-12-03 | $30.32 | $30.80 | $28.32 | $28.60 | $28.60 | 382,140 |
| 2018-11-30 | $31.10 | $31.42 | $29.55 | $29.71 | $29.71 | 208,709 |
| 2018-11-29 | $29.92 | $31.46 | $29.88 | $31.28 | $31.28 | 135,563 |
| 2018-11-28 | $29.60 | $30.49 | $29.27 | $30.00 | $30.00 | 129,252 |
| 2018-11-27 | $28.12 | $29.64 | $28.08 | $29.51 | $29.51 | 160,642 |
| 2018-11-26 | $28.59 | $28.77 | $27.92 | $28.39 | $28.39 | 134,743 |
| 2018-11-23 | $27.86 | $28.62 | $27.54 | $28.42 | $28.42 | 54,977 |
| 2018-11-21 | $28.29 | $28.81 | $27.82 | $27.99 | $27.99 | 107,544 |
| 2018-11-20 | $28.64 | $28.64 | $27.53 | $28.05 | $28.05 | 274,344 |
| 2018-11-19 | $30.81 | $30.99 | $28.27 | $29.07 | $29.07 | 167,665 |
| 2018-11-16 | $29.10 | $31.20 | $28.49 | $30.69 | $30.69 | 208,927 |
| 2018-11-15 | $26.70 | $29.13 | $26.45 | $29.00 | $29.00 | 179,680 |
| 2018-11-14 | $29.38 | $29.70 | $26.74 | $26.92 | $26.92 | 398,906 |
| 2018-11-13 | $28.65 | $31.73 | $28.02 | $28.95 | $28.95 | 750,312 |
| 2018-11-12 | $32.63 | $32.63 | $30.77 | $30.98 | $30.98 | 453,353 |
| 2018-11-09 | $33.36 | $33.39 | $31.72 | $32.52 | $32.52 | 365,913 |
| 2018-11-08 | $31.78 | $33.87 | $31.78 | $33.86 | $33.86 | 318,504 |
| 2018-11-07 | $30.69 | $32.14 | $30.35 | $31.79 | $31.79 | 188,806 |
| 2018-11-06 | $30.15 | $30.95 | $29.60 | $30.44 | $30.44 | 155,621 |
| 2018-11-05 | $30.11 | $30.72 | $29.00 | $30.05 | $30.05 | 222,206 |
| 2018-11-02 | $28.29 | $30.27 | $28.08 | $30.11 | $30.11 | 295,497 |
| 2018-11-01 | $28.32 | $29.00 | $27.13 | $28.25 | $28.25 | 284,121 |
| 2018-10-31 | $28.00 | $29.90 | $27.76 | $28.30 | $28.30 | 469,483 |
| 2018-10-30 | $25.60 | $29.00 | $25.60 | $28.43 | $28.43 | 451,728 |
| 2018-10-29 | $25.72 | $26.41 | $25.27 | $25.88 | $25.88 | 361,575 |
| 2018-10-26 | $26.28 | $26.48 | $25.05 | $25.54 | $25.54 | 328,675 |
| 2018-10-25 | $25.28 | $26.78 | $25.01 | $26.48 | $26.48 | 332,311 |
| 2018-10-24 | $27.00 | $27.55 | $25.00 | $25.12 | $25.12 | 576,405 |
| 2018-10-23 | $25.72 | $27.18 | $24.67 | $27.08 | $27.08 | 226,705 |
| 2018-10-22 | $26.83 | $27.20 | $25.26 | $26.08 | $26.08 | 628,792 |
| 2018-10-19 | $30.25 | $30.48 | $26.36 | $26.77 | $26.77 | 483,150 |
| 2018-10-18 | $30.19 | $31.31 | $29.00 | $29.06 | $29.06 | 352,762 |
| 2018-10-17 | $28.63 | $30.60 | $28.08 | $30.55 | $30.55 | 356,989 |
| 2018-10-16 | $27.99 | $30.89 | $27.99 | $28.59 | $28.59 | 442,318 |
| 2018-10-15 | $28.08 | $28.30 | $27.64 | $27.86 | $27.86 | 296,560 |
| 2018-10-12 | $28.25 | $29.75 | $27.78 | $28.00 | $28.00 | 505,285 |
| 2018-10-11 | $27.74 | $28.88 | $27.62 | $27.92 | $27.92 | 400,807 |
| 2018-10-10 | $29.11 | $29.25 | $27.50 | $27.90 | $27.90 | 909,847 |
| 2018-10-09 | $29.38 | $29.87 | $27.83 | $29.41 | $29.41 | 980,699 |
| 2018-10-08 | $31.41 | $32.00 | $29.00 | $29.80 | $29.80 | 606,642 |
| 2018-10-05 | $33.66 | $34.11 | $29.68 | $31.64 | $31.64 | 450,918 |
| 2018-10-04 | $34.56 | $35.66 | $33.67 | $33.70 | $33.70 | 631,043 |
| 2018-10-03 | $34.31 | $36.00 | $34.01 | $34.88 | $34.88 | 473,320 |
| 2018-10-02 | $36.77 | $37.00 | $34.13 | $34.34 | $34.34 | 491,171 |
| 2018-10-01 | $39.00 | $39.30 | $35.39 | $37.08 | $37.08 | 540,416 |
| 2018-09-28 | $36.95 | $38.88 | $36.50 | $37.97 | $37.97 | 310,121 |
| 2018-09-27 | $38.32 | $39.44 | $36.55 | $36.65 | $36.65 | 491,715 |
| 2018-09-26 | $36.66 | $40.25 | $35.56 | $37.46 | $37.46 | 1,634,339 |
| 2018-09-25 | $34.40 | $36.22 | $33.90 | $36.22 | $36.22 | 617,621 |
| 2018-09-24 | $34.00 | $35.01 | $32.40 | $34.21 | $34.21 | 820,045 |
| 2018-09-21 | $34.94 | $35.75 | $34.00 | $34.25 | $34.25 | 1,852,228 |
| 2018-09-20 | $36.00 | $39.30 | $35.25 | $36.50 | $36.50 | 10,977,065 |
Eventbrite Inc - Class A (EB) News Headlines
.jpg)
Meet Partiful, the Gen Z party-planning staple that's taking on Apple
Despite launching during the pandemic, Partiful survived to become a popular app for event planning among Gen Z users. It's now also competing agains…
cnbc.com April 19, 2025Recent Eventbrite Inc - Class A (EB) News
Similar Companies to Eventbrite Inc - Class A (EB) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |