EHang Holdings Ltd (EH) Exchange: NASDAQ
Data as of May 2, 2025
$18.82 ($1.62) 9.42%
EHang Holdings Ltd - Daily Information
Click for more stock information on EHang Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $17.92 |
| Previous Close | $18.82 |
| High | $19.19 |
| Low | $17.81 |
| Adjusted Open | $17.92 |
| Previous Adjusted Close | $18.82 |
| Adjusted High | $19.19 |
| Adjusted Low | $17.81 |
Invest in EHang Holdings Ltd (EH)
Key People EHang Holdings Ltd
| Employee | Position |
|---|---|
| Huazhi Hu | Chairman & Chief Executive Officer |
| Jian Liu | Chief Financial Officer |
| Huaxiang Xu | Chief Strategy Officer |
| Haoxiang Hou | Independent Director |
| Chia Hung Yang | Independent Director |
| Dong Ming Wu | Independent Director |
Company Profile EHang Holdings Ltd
Exchange: NASDAQ
IPO Date: Dec. 12, 2019
Employees: 227
Sector: Industrials
Industry: Aerospace & Defense
Website: EHang Holdings Ltd Website
Address: Building C, Guangzhou, China, 510700
Historical Stock Data for EHang Holdings Ltd (EH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $17.92 | $19.19 | $17.81 | $18.82 | $18.82 | 2,494,727 |
| 2025-05-01 | $16.99 | $17.29 | $16.65 | $17.20 | $17.20 | 722,396 |
| 2025-04-30 | $16.31 | $16.83 | $16.27 | $16.75 | $16.75 | 368,244 |
| 2025-04-29 | $16.78 | $17.10 | $16.65 | $16.73 | $16.73 | 541,719 |
| 2025-04-28 | $16.91 | $17.29 | $16.57 | $16.95 | $16.95 | 597,451 |
| 2025-04-25 | $16.55 | $17.09 | $16.44 | $16.94 | $16.94 | 814,568 |
| 2025-04-24 | $15.93 | $16.81 | $15.86 | $16.74 | $16.74 | 735,140 |
| 2025-04-23 | $16.33 | $16.82 | $15.91 | $16.21 | $16.21 | 1,701,307 |
| 2025-04-22 | $14.70 | $15.58 | $14.65 | $15.51 | $15.51 | 1,574,095 |
| 2025-04-21 | $14.83 | $15.00 | $14.01 | $14.54 | $14.54 | 1,293,421 |
| 2025-04-17 | $14.84 | $15.10 | $14.57 | $14.83 | $14.83 | 1,075,466 |
| 2025-04-16 | $14.64 | $15.01 | $14.31 | $14.61 | $14.61 | 1,279,673 |
| 2025-04-15 | $15.70 | $15.84 | $15.07 | $15.23 | $15.23 | 896,634 |
| 2025-04-14 | $15.41 | $16.33 | $15.34 | $15.68 | $15.68 | 2,099,266 |
| 2025-04-11 | $15.07 | $15.07 | $14.02 | $14.44 | $14.44 | 2,138,573 |
| 2025-04-10 | $15.56 | $15.60 | $14.44 | $14.78 | $14.78 | 1,801,064 |
| 2025-04-09 | $15.22 | $16.11 | $14.35 | $15.61 | $15.61 | 3,312,029 |
| 2025-04-08 | $17.15 | $17.27 | $15.16 | $15.41 | $15.41 | 2,025,998 |
| 2025-04-07 | $15.59 | $17.33 | $15.40 | $16.59 | $16.59 | 2,548,038 |
| 2025-04-04 | $17.35 | $17.60 | $15.98 | $16.73 | $16.73 | 3,010,923 |
| 2025-04-03 | $18.68 | $19.15 | $18.53 | $18.95 | $18.95 | 1,445,945 |
| 2025-04-02 | $19.92 | $20.11 | $19.47 | $19.78 | $19.78 | 1,222,059 |
| 2025-04-01 | $20.90 | $20.94 | $19.38 | $19.84 | $19.84 | 2,242,452 |
| 2025-03-31 | $21.05 | $21.46 | $20.39 | $20.89 | $20.89 | 2,792,917 |
| 2025-03-28 | $22.07 | $22.10 | $20.11 | $20.75 | $20.75 | 2,472,907 |
| 2025-03-27 | $22.50 | $22.87 | $21.96 | $22.19 | $22.19 | 1,501,468 |
| 2025-03-26 | $22.50 | $22.90 | $21.81 | $22.33 | $22.33 | 1,476,868 |
| 2025-03-25 | $22.60 | $23.34 | $22.11 | $22.28 | $22.28 | 1,144,422 |
| 2025-03-24 | $23.44 | $23.44 | $22.50 | $23.01 | $23.01 | 908,855 |
| 2025-03-21 | $22.00 | $23.12 | $21.68 | $23.05 | $23.05 | 1,390,078 |
| 2025-03-20 | $23.23 | $23.37 | $22.53 | $22.66 | $22.66 | 1,255,548 |
| 2025-03-19 | $24.78 | $24.84 | $23.17 | $24.12 | $24.12 | 1,536,323 |
| 2025-03-18 | $25.39 | $25.50 | $24.31 | $24.68 | $24.68 | 1,457,932 |
| 2025-03-17 | $23.97 | $25.79 | $23.62 | $25.26 | $25.26 | 2,734,408 |
| 2025-03-14 | $22.43 | $24.58 | $22.37 | $24.18 | $24.18 | 2,832,310 |
| 2025-03-13 | $21.78 | $23.05 | $21.40 | $21.77 | $21.77 | 2,397,042 |
| 2025-03-12 | $24.94 | $25.06 | $21.20 | $21.63 | $21.63 | 6,066,342 |
| 2025-03-11 | $22.33 | $22.68 | $21.42 | $22.45 | $22.45 | 2,263,980 |
| 2025-03-10 | $21.98 | $22.44 | $20.82 | $21.36 | $21.36 | 1,565,746 |
| 2025-03-07 | $22.90 | $23.66 | $21.92 | $22.67 | $22.67 | 1,254,082 |
| 2025-03-06 | $23.55 | $24.50 | $22.65 | $22.89 | $22.89 | 2,841,614 |
| 2025-03-05 | $22.02 | $23.95 | $21.59 | $23.82 | $23.82 | 1,988,103 |
| 2025-03-04 | $20.85 | $21.53 | $20.05 | $21.11 | $21.11 | 1,594,203 |
| 2025-03-03 | $23.38 | $23.66 | $20.59 | $20.83 | $20.83 | 2,059,376 |
| 2025-02-28 | $22.37 | $23.33 | $21.88 | $22.96 | $22.96 | 1,711,480 |
| 2025-02-27 | $25.03 | $25.44 | $23.56 | $23.65 | $23.65 | 1,531,799 |
| 2025-02-26 | $24.50 | $25.73 | $24.34 | $25.25 | $25.25 | 2,333,575 |
| 2025-02-25 | $23.98 | $24.65 | $23.18 | $23.59 | $23.59 | 1,989,068 |
| 2025-02-24 | $24.54 | $24.54 | $22.16 | $23.53 | $23.53 | 3,799,339 |
| 2025-02-21 | $26.81 | $28.59 | $25.16 | $25.23 | $25.23 | 3,872,849 |
| 2025-02-20 | $26.99 | $27.67 | $25.81 | $26.07 | $26.07 | 2,341,277 |
| 2025-02-19 | $27.00 | $27.71 | $26.28 | $26.45 | $26.45 | 2,342,025 |
| 2025-02-18 | $26.38 | $27.21 | $25.15 | $26.34 | $26.34 | 2,715,622 |
| 2025-02-14 | $27.38 | $29.76 | $24.41 | $25.56 | $25.56 | 4,863,175 |
| 2025-02-13 | $24.10 | $26.33 | $23.90 | $25.81 | $25.81 | 3,693,540 |
| 2025-02-12 | $21.00 | $25.44 | $21.00 | $25.14 | $25.14 | 8,031,864 |
| 2025-02-11 | $19.71 | $20.99 | $19.70 | $20.71 | $20.71 | 2,753,361 |
| 2025-02-10 | $21.00 | $21.07 | $20.01 | $20.50 | $20.50 | 3,245,032 |
| 2025-02-07 | $18.68 | $20.63 | $18.40 | $20.40 | $20.40 | 5,200,946 |
| 2025-02-06 | $16.93 | $18.66 | $16.93 | $18.20 | $18.20 | 4,190,623 |
| 2025-02-05 | $17.10 | $17.10 | $16.42 | $16.97 | $16.97 | 872,184 |
| 2025-02-04 | $17.05 | $17.32 | $16.64 | $16.95 | $16.95 | 1,283,133 |
| 2025-02-03 | $16.38 | $16.80 | $16.20 | $16.69 | $16.69 | 1,215,640 |
| 2025-01-31 | $17.13 | $17.49 | $16.67 | $16.99 | $16.99 | 1,744,060 |
| 2025-01-30 | $16.75 | $17.44 | $16.75 | $17.22 | $17.22 | 1,786,748 |
| 2025-01-29 | $17.00 | $17.32 | $16.60 | $16.73 | $16.73 | 1,212,157 |
| 2025-01-28 | $16.45 | $17.07 | $15.95 | $17.00 | $17.00 | 1,092,533 |
| 2025-01-27 | $16.47 | $16.65 | $16.06 | $16.45 | $16.45 | 1,530,423 |
| 2025-01-24 | $16.16 | $17.17 | $16.12 | $16.59 | $16.59 | 3,433,017 |
| 2025-01-23 | $15.45 | $16.02 | $15.45 | $15.99 | $15.99 | 873,142 |
| 2025-01-22 | $15.59 | $15.94 | $15.43 | $15.75 | $15.75 | 1,052,494 |
| 2025-01-21 | $15.84 | $16.13 | $15.56 | $15.66 | $15.66 | 1,512,171 |
| 2025-01-17 | $15.12 | $15.65 | $14.97 | $15.55 | $15.55 | 1,363,064 |
| 2025-01-16 | $15.07 | $15.23 | $14.92 | $15.13 | $15.13 | 774,139 |
| 2025-01-15 | $15.07 | $15.20 | $14.87 | $14.97 | $14.97 | 1,176,686 |
| 2025-01-14 | $14.52 | $15.45 | $14.48 | $14.95 | $14.95 | 2,111,011 |
| 2025-01-13 | $14.25 | $14.27 | $13.88 | $14.10 | $14.10 | 1,173,069 |
| 2025-01-10 | $14.41 | $14.74 | $14.13 | $14.48 | $14.48 | 1,578,459 |
| 2025-01-08 | $14.90 | $15.14 | $14.42 | $14.70 | $14.70 | 1,535,970 |
| 2025-01-07 | $15.98 | $16.07 | $15.11 | $15.18 | $15.18 | 1,638,225 |
| 2025-01-06 | $15.81 | $16.45 | $15.62 | $15.99 | $15.99 | 1,911,540 |
| 2025-01-03 | $15.77 | $15.78 | $14.96 | $15.42 | $15.42 | 1,970,049 |
| 2025-01-02 | $15.85 | $16.64 | $15.43 | $15.67 | $15.67 | 2,150,839 |
| 2024-12-31 | $16.82 | $16.98 | $15.68 | $15.75 | $15.75 | 1,877,011 |
| 2024-12-30 | $15.92 | $16.06 | $15.19 | $15.66 | $15.66 | 1,311,429 |
| 2024-12-27 | $16.64 | $17.01 | $15.40 | $16.03 | $16.03 | 2,450,742 |
| 2024-12-26 | $15.73 | $17.45 | $15.62 | $16.25 | $16.25 | 3,868,760 |
| 2024-12-24 | $15.01 | $15.65 | $14.79 | $15.24 | $15.24 | 1,015,017 |
| 2024-12-23 | $15.13 | $15.53 | $14.82 | $14.97 | $14.97 | 1,080,956 |
| 2024-12-20 | $13.96 | $15.30 | $13.93 | $15.01 | $15.01 | 2,499,205 |
| 2024-12-19 | $14.00 | $14.22 | $13.82 | $14.02 | $14.02 | 1,072,351 |
| 2024-12-18 | $14.50 | $14.68 | $13.71 | $13.94 | $13.94 | 1,316,561 |
| 2024-12-17 | $14.50 | $14.81 | $14.28 | $14.61 | $14.61 | 776,854 |
| 2024-12-16 | $15.08 | $15.14 | $14.16 | $14.38 | $14.38 | 2,015,628 |
| 2024-12-13 | $15.11 | $15.43 | $14.90 | $15.34 | $15.34 | 871,106 |
| 2024-12-12 | $15.30 | $15.69 | $15.10 | $15.16 | $15.16 | 673,473 |
| 2024-12-11 | $15.55 | $15.71 | $15.09 | $15.32 | $15.32 | 647,766 |
| 2024-12-10 | $15.76 | $16.10 | $15.48 | $15.49 | $15.49 | 1,189,175 |
| 2024-12-09 | $15.99 | $16.93 | $15.99 | $16.25 | $16.25 | 2,758,650 |
| 2024-12-06 | $15.11 | $15.43 | $14.98 | $15.09 | $15.09 | 964,014 |
| 2024-12-05 | $14.84 | $15.27 | $14.58 | $14.86 | $14.86 | 952,640 |
| 2024-12-04 | $15.25 | $15.49 | $14.81 | $14.99 | $14.99 | 1,220,079 |
| 2024-12-03 | $15.50 | $15.99 | $15.09 | $15.18 | $15.18 | 1,038,365 |
| 2024-12-02 | $15.80 | $16.03 | $15.26 | $15.64 | $15.64 | 1,228,345 |
| 2024-11-29 | $15.06 | $15.99 | $14.95 | $15.52 | $15.52 | 1,197,288 |
| 2024-11-27 | $15.09 | $15.47 | $14.81 | $14.99 | $14.99 | 917,630 |
| 2024-11-26 | $15.09 | $15.25 | $14.57 | $14.64 | $14.64 | 804,333 |
| 2024-11-25 | $14.59 | $15.43 | $13.97 | $15.25 | $15.25 | 2,566,555 |
| 2024-11-22 | $13.90 | $14.38 | $13.55 | $14.06 | $14.06 | 2,459,604 |
| 2024-11-21 | $13.79 | $13.88 | $12.02 | $13.29 | $13.29 | 8,886,724 |
| 2024-11-20 | $15.55 | $15.71 | $15.04 | $15.28 | $15.28 | 1,361,059 |
| 2024-11-19 | $15.50 | $16.23 | $15.30 | $15.67 | $15.67 | 1,103,891 |
| 2024-11-18 | $17.10 | $18.20 | $15.35 | $15.39 | $15.39 | 4,638,178 |
| 2024-11-15 | $16.93 | $17.25 | $16.51 | $16.55 | $16.55 | 1,506,553 |
| 2024-11-14 | $17.10 | $17.20 | $16.51 | $16.58 | $16.58 | 1,724,269 |
| 2024-11-13 | $16.30 | $17.98 | $16.19 | $17.38 | $17.38 | 3,519,317 |
| 2024-11-12 | $16.50 | $16.70 | $15.57 | $15.84 | $15.84 | 1,644,622 |
| 2024-11-11 | $17.00 | $17.39 | $16.44 | $16.87 | $16.87 | 1,116,936 |
| 2024-11-08 | $17.20 | $17.23 | $16.47 | $16.51 | $16.51 | 1,427,995 |
| 2024-11-07 | $18.26 | $19.44 | $17.18 | $17.44 | $17.44 | 3,144,228 |
| 2024-11-06 | $17.66 | $17.93 | $17.04 | $17.41 | $17.41 | 1,439,308 |
| 2024-11-05 | $17.51 | $18.50 | $17.40 | $18.44 | $18.44 | 2,293,343 |
| 2024-11-04 | $17.25 | $17.60 | $16.66 | $16.68 | $16.68 | 773,591 |
| 2024-11-01 | $17.14 | $17.55 | $17.03 | $17.05 | $17.05 | 946,999 |
| 2024-10-31 | $17.45 | $17.62 | $16.68 | $17.03 | $17.03 | 1,082,824 |
| 2024-10-30 | $17.35 | $17.98 | $16.71 | $17.41 | $17.41 | 1,279,380 |
| 2024-10-29 | $18.22 | $18.32 | $17.20 | $17.24 | $17.24 | 1,671,960 |
| 2024-10-28 | $18.02 | $18.95 | $17.55 | $18.55 | $18.55 | 2,166,446 |
| 2024-10-25 | $16.60 | $17.90 | $16.60 | $17.21 | $17.21 | 1,677,581 |
| 2024-10-24 | $16.70 | $17.15 | $16.30 | $16.34 | $16.34 | 1,012,821 |
| 2024-10-23 | $16.99 | $17.80 | $16.51 | $16.75 | $16.75 | 1,646,137 |
| 2024-10-22 | $17.59 | $18.61 | $16.62 | $16.65 | $16.65 | 2,693,383 |
| 2024-10-21 | $17.20 | $19.38 | $17.06 | $17.78 | $17.78 | 5,906,000 |
| 2024-10-18 | $16.60 | $17.09 | $15.83 | $16.50 | $16.50 | 1,953,125 |
| 2024-10-17 | $15.59 | $15.68 | $15.14 | $15.54 | $15.54 | 1,035,260 |
| 2024-10-16 | $16.05 | $16.32 | $15.69 | $15.94 | $15.94 | 909,365 |
| 2024-10-15 | $16.38 | $16.66 | $15.57 | $15.77 | $15.77 | 1,966,238 |
| 2024-10-14 | $17.48 | $18.25 | $16.75 | $16.97 | $16.97 | 1,931,959 |
| 2024-10-11 | $16.80 | $17.77 | $16.39 | $17.62 | $17.62 | 1,165,475 |
| 2024-10-10 | $17.67 | $17.72 | $16.51 | $17.15 | $17.15 | 1,973,643 |
| 2024-10-09 | $16.50 | $18.51 | $16.50 | $17.71 | $17.71 | 2,416,624 |
| 2024-10-08 | $18.11 | $18.49 | $16.90 | $17.72 | $17.72 | 6,049,054 |
| 2024-10-07 | $19.08 | $22.98 | $18.39 | $21.27 | $21.27 | 14,521,862 |
| 2024-10-04 | $15.05 | $17.68 | $15.05 | $17.52 | $17.52 | 6,422,409 |
| 2024-10-03 | $14.00 | $14.65 | $13.81 | $14.63 | $14.63 | 917,884 |
| 2024-10-02 | $15.17 | $15.48 | $13.95 | $14.52 | $14.52 | 2,507,468 |
| 2024-10-01 | $14.32 | $14.50 | $13.54 | $14.34 | $14.34 | 1,169,838 |
| 2024-09-30 | $15.00 | $15.13 | $13.93 | $14.14 | $14.14 | 2,192,330 |
| 2024-09-27 | $14.39 | $14.52 | $13.86 | $14.07 | $14.07 | 1,452,990 |
| 2024-09-26 | $13.61 | $14.64 | $13.61 | $13.85 | $13.85 | 2,325,416 |
| 2024-09-25 | $12.81 | $13.04 | $12.56 | $12.68 | $12.68 | 645,725 |
| 2024-09-24 | $12.51 | $13.30 | $12.24 | $13.24 | $13.24 | 2,267,752 |
| 2024-09-23 | $12.06 | $12.08 | $11.70 | $11.77 | $11.77 | 442,725 |
| 2024-09-20 | $12.34 | $12.43 | $11.75 | $11.91 | $11.91 | 632,249 |
| 2024-09-19 | $12.37 | $12.65 | $12.17 | $12.38 | $12.38 | 574,330 |
| 2024-09-18 | $12.38 | $12.53 | $11.95 | $11.96 | $11.96 | 471,741 |
| 2024-09-17 | $12.00 | $12.67 | $12.00 | $12.34 | $12.34 | 690,597 |
| 2024-09-16 | $12.07 | $12.10 | $11.65 | $11.88 | $11.88 | 479,588 |
| 2024-09-13 | $12.09 | $12.34 | $12.01 | $12.15 | $12.15 | 361,550 |
| 2024-09-12 | $12.19 | $12.25 | $11.98 | $12.11 | $12.11 | 390,322 |
| 2024-09-11 | $11.70 | $12.26 | $11.49 | $12.20 | $12.20 | 395,580 |
| 2024-09-10 | $11.81 | $12.14 | $11.35 | $11.62 | $11.62 | 614,375 |
| 2024-09-09 | $11.80 | $12.02 | $11.60 | $11.67 | $11.67 | 436,834 |
| 2024-09-06 | $12.28 | $12.35 | $11.76 | $11.77 | $11.77 | 738,606 |
| 2024-09-05 | $12.31 | $12.85 | $12.04 | $12.30 | $12.30 | 887,784 |
| 2024-09-04 | $13.45 | $13.51 | $10.90 | $12.01 | $12.01 | 2,937,031 |
| 2024-09-03 | $14.50 | $14.50 | $13.46 | $13.64 | $13.64 | 768,326 |
| 2024-08-30 | $14.87 | $14.98 | $14.31 | $14.56 | $14.56 | 678,037 |
| 2024-08-29 | $14.44 | $15.06 | $14.34 | $14.72 | $14.72 | 907,599 |
| 2024-08-28 | $14.62 | $15.07 | $13.89 | $14.35 | $14.35 | 1,131,937 |
| 2024-08-27 | $15.19 | $15.19 | $14.54 | $14.77 | $14.77 | 945,686 |
| 2024-08-26 | $15.05 | $15.27 | $14.23 | $15.22 | $15.22 | 1,260,690 |
| 2024-08-23 | $14.79 | $15.83 | $14.74 | $15.30 | $15.30 | 2,238,527 |
| 2024-08-22 | $13.08 | $15.02 | $13.06 | $14.52 | $14.52 | 5,274,204 |
| 2024-08-21 | $12.05 | $12.54 | $11.92 | $12.47 | $12.47 | 530,788 |
| 2024-08-20 | $12.02 | $12.30 | $11.80 | $12.07 | $12.07 | 535,218 |
| 2024-08-19 | $12.02 | $12.36 | $11.83 | $11.98 | $11.98 | 804,349 |
| 2024-08-16 | $12.09 | $12.37 | $11.78 | $11.81 | $11.81 | 943,526 |
| 2024-08-15 | $12.13 | $12.67 | $12.09 | $12.15 | $12.15 | 1,154,719 |
| 2024-08-14 | $12.42 | $12.45 | $11.65 | $12.04 | $12.04 | 649,724 |
| 2024-08-13 | $12.46 | $12.60 | $12.24 | $12.43 | $12.43 | 542,850 |
| 2024-08-12 | $12.54 | $12.73 | $12.25 | $12.45 | $12.45 | 619,208 |
| 2024-08-09 | $12.55 | $12.95 | $12.36 | $12.74 | $12.74 | 352,904 |
| 2024-08-08 | $11.90 | $12.64 | $11.87 | $12.59 | $12.59 | 447,817 |
| 2024-08-07 | $12.30 | $12.38 | $11.70 | $11.75 | $11.75 | 560,924 |
| 2024-08-06 | $11.73 | $12.10 | $11.50 | $12.06 | $12.06 | 536,079 |
| 2024-08-05 | $10.54 | $11.80 | $10.40 | $11.59 | $11.59 | 943,818 |
| 2024-08-02 | $11.84 | $11.91 | $11.58 | $11.86 | $11.86 | 489,624 |
| 2024-08-01 | $12.85 | $12.85 | $12.10 | $12.21 | $12.21 | 598,403 |
| 2024-07-31 | $12.80 | $13.22 | $12.74 | $12.76 | $12.76 | 540,024 |
| 2024-07-30 | $12.70 | $12.96 | $12.42 | $12.47 | $12.47 | 382,704 |
| 2024-07-29 | $13.05 | $13.44 | $12.65 | $12.78 | $12.78 | 659,805 |
| 2024-07-26 | $12.71 | $12.79 | $12.40 | $12.79 | $12.79 | 435,630 |
| 2024-07-25 | $12.00 | $12.64 | $11.92 | $12.42 | $12.42 | 756,691 |
| 2024-07-24 | $11.90 | $12.27 | $11.82 | $11.97 | $11.97 | 628,397 |
| 2024-07-23 | $12.30 | $12.30 | $11.90 | $11.91 | $11.91 | 768,153 |
| 2024-07-22 | $12.43 | $12.62 | $12.10 | $12.30 | $12.30 | 972,787 |
| 2024-07-19 | $13.64 | $13.66 | $11.82 | $12.01 | $12.01 | 3,166,008 |
| 2024-07-18 | $14.43 | $14.50 | $13.43 | $13.58 | $13.58 | 1,730,964 |
| 2024-07-17 | $15.12 | $15.15 | $14.26 | $14.59 | $14.59 | 865,790 |
| 2024-07-16 | $15.23 | $15.40 | $14.00 | $15.27 | $15.27 | 795,681 |
| 2024-07-15 | $15.49 | $15.60 | $14.00 | $15.42 | $15.42 | 1,125,670 |
| 2024-07-12 | $15.56 | $15.92 | $15.49 | $15.78 | $15.78 | 893,795 |
| 2024-07-11 | $15.36 | $15.66 | $15.10 | $15.32 | $15.32 | 751,216 |
| 2024-07-10 | $14.55 | $15.26 | $14.55 | $15.02 | $15.02 | 668,999 |
| 2024-07-09 | $14.44 | $14.77 | $14.28 | $14.62 | $14.62 | 482,130 |
| 2024-07-08 | $14.55 | $14.55 | $14.13 | $14.38 | $14.38 | 453,557 |
| 2024-07-05 | $14.55 | $14.68 | $14.24 | $14.59 | $14.59 | 646,480 |
| 2024-07-03 | $14.00 | $14.73 | $13.85 | $14.39 | $14.39 | 761,403 |
| 2024-07-02 | $14.12 | $14.68 | $13.60 | $13.77 | $13.77 | 821,684 |
| 2024-07-01 | $13.71 | $14.48 | $13.60 | $14.12 | $14.12 | 950,278 |
| 2024-06-28 | $13.63 | $13.75 | $13.27 | $13.58 | $13.58 | 509,522 |
| 2024-06-27 | $13.37 | $13.73 | $13.26 | $13.59 | $13.59 | 323,823 |
| 2024-06-26 | $13.66 | $13.83 | $13.41 | $13.64 | $13.64 | 370,387 |
| 2024-06-25 | $14.03 | $14.08 | $13.30 | $13.64 | $13.64 | 1,093,348 |
| 2024-06-24 | $14.06 | $14.59 | $13.98 | $14.15 | $14.15 | 529,061 |
| 2024-06-21 | $14.04 | $14.53 | $13.85 | $14.35 | $14.35 | 859,924 |
| 2024-06-20 | $14.50 | $14.50 | $13.68 | $14.05 | $14.05 | 740,936 |
| 2024-06-18 | $14.00 | $15.00 | $13.87 | $14.51 | $14.51 | 850,792 |
| 2024-06-17 | $14.31 | $14.35 | $13.84 | $14.03 | $14.03 | 756,080 |
| 2024-06-14 | $14.23 | $14.43 | $13.92 | $14.27 | $14.27 | 691,431 |
| 2024-06-13 | $15.10 | $15.13 | $14.19 | $14.41 | $14.41 | 1,107,796 |
| 2024-06-12 | $15.07 | $15.34 | $14.90 | $14.90 | $14.90 | 707,764 |
| 2024-06-11 | $15.51 | $15.60 | $14.84 | $14.90 | $14.90 | 1,382,851 |
| 2024-06-10 | $15.85 | $16.01 | $15.37 | $15.45 | $15.45 | 916,794 |
| 2024-06-07 | $15.85 | $16.10 | $15.75 | $15.94 | $15.94 | 1,102,232 |
| 2024-06-06 | $16.06 | $16.35 | $15.96 | $16.08 | $16.08 | 446,003 |
| 2024-06-05 | $16.52 | $16.62 | $16.07 | $16.22 | $16.22 | 930,583 |
| 2024-06-04 | $16.85 | $16.86 | $16.38 | $16.48 | $16.48 | 553,275 |
| 2024-06-03 | $17.20 | $17.38 | $16.62 | $16.92 | $16.92 | 670,708 |
| 2024-05-31 | $17.15 | $17.58 | $16.74 | $16.97 | $16.97 | 1,293,345 |
| 2024-05-30 | $16.68 | $16.78 | $16.32 | $16.66 | $16.66 | 794,384 |
| 2024-05-29 | $15.52 | $16.59 | $15.36 | $16.54 | $16.54 | 1,032,950 |
| 2024-05-28 | $16.20 | $16.69 | $15.70 | $15.84 | $15.84 | 1,167,480 |
| 2024-05-24 | $15.77 | $16.17 | $15.66 | $16.03 | $16.03 | 605,028 |
| 2024-05-23 | $16.03 | $16.10 | $15.21 | $15.77 | $15.77 | 1,881,189 |
| 2024-05-22 | $16.51 | $16.61 | $16.07 | $16.21 | $16.21 | 1,255,413 |
| 2024-05-21 | $17.21 | $17.61 | $16.37 | $16.47 | $16.47 | 2,128,469 |
| 2024-05-20 | $20.05 | $20.40 | $16.65 | $17.00 | $17.00 | 4,393,433 |
| 2024-05-17 | $19.58 | $19.64 | $18.68 | $19.15 | $19.15 | 1,881,707 |
| 2024-05-16 | $18.10 | $19.49 | $18.10 | $18.98 | $18.98 | 2,354,468 |
| 2024-05-15 | $18.41 | $18.68 | $17.57 | $17.88 | $17.88 | 1,270,922 |
| 2024-05-14 | $17.93 | $18.54 | $17.82 | $18.12 | $18.12 | 1,264,204 |
| 2024-05-13 | $17.72 | $18.20 | $17.42 | $17.94 | $17.94 | 988,346 |
| 2024-05-10 | $17.80 | $18.05 | $17.20 | $17.36 | $17.36 | 1,031,632 |
| 2024-05-09 | $18.00 | $18.30 | $17.74 | $17.79 | $17.79 | 711,017 |
| 2024-05-08 | $18.20 | $18.45 | $17.55 | $17.73 | $17.73 | 1,123,676 |
| 2024-05-07 | $18.73 | $19.09 | $18.15 | $18.39 | $18.39 | 1,113,483 |
| 2024-05-06 | $18.09 | $19.28 | $17.80 | $18.70 | $18.70 | 3,432,192 |
| 2024-05-03 | $18.01 | $18.04 | $17.38 | $17.38 | $17.38 | 1,054,550 |
| 2024-05-02 | $18.24 | $18.50 | $17.71 | $18.32 | $18.32 | 1,074,762 |
| 2024-05-01 | $17.50 | $18.12 | $17.48 | $17.76 | $17.76 | 751,493 |
| 2024-04-30 | $18.07 | $18.76 | $17.51 | $17.82 | $17.82 | 1,031,044 |
| 2024-04-29 | $18.35 | $19.30 | $18.09 | $18.68 | $18.68 | 1,626,300 |
| 2024-04-26 | $17.69 | $18.32 | $17.69 | $18.24 | $18.24 | 1,137,770 |
| 2024-04-25 | $17.48 | $18.34 | $17.03 | $18.19 | $18.19 | 1,449,443 |
| 2024-04-24 | $18.10 | $18.11 | $17.05 | $17.48 | $17.48 | 1,440,798 |
| 2024-04-23 | $17.06 | $17.42 | $16.61 | $17.35 | $17.35 | 850,359 |
| 2024-04-22 | $16.41 | $17.03 | $15.70 | $17.00 | $17.00 | 1,817,366 |
| 2024-04-19 | $18.29 | $18.75 | $17.41 | $17.49 | $17.49 | 1,011,885 |
| 2024-04-18 | $17.55 | $18.51 | $16.92 | $18.29 | $18.29 | 1,551,964 |
| 2024-04-17 | $17.40 | $18.13 | $17.12 | $17.31 | $17.31 | 1,709,903 |
| 2024-04-16 | $15.70 | $16.43 | $15.62 | $16.36 | $16.36 | 1,010,171 |
| 2024-04-15 | $17.28 | $17.33 | $16.11 | $16.37 | $16.37 | 1,550,316 |
| 2024-04-12 | $18.25 | $18.36 | $16.82 | $16.89 | $16.89 | 2,115,318 |
| 2024-04-11 | $19.00 | $19.19 | $17.60 | $18.57 | $18.57 | 1,953,569 |
| 2024-04-10 | $20.01 | $20.74 | $19.19 | $19.34 | $19.34 | 1,370,005 |
| 2024-04-09 | $20.25 | $21.68 | $19.89 | $20.15 | $20.15 | 1,800,953 |
| 2024-04-08 | $20.74 | $21.98 | $19.55 | $20.30 | $20.30 | 3,277,735 |
| 2024-04-05 | $18.18 | $19.55 | $18.13 | $19.36 | $19.36 | 1,247,214 |
| 2024-04-04 | $19.10 | $19.52 | $18.29 | $18.60 | $18.60 | 1,166,307 |
| 2024-04-03 | $17.92 | $19.10 | $17.92 | $18.89 | $18.89 | 1,325,943 |
| 2024-04-02 | $18.82 | $18.92 | $17.52 | $17.80 | $17.80 | 2,942,379 |
| 2024-04-01 | $20.34 | $21.08 | $19.73 | $20.40 | $20.40 | 1,535,940 |
| 2024-03-28 | $19.71 | $21.20 | $19.12 | $20.57 | $20.57 | 4,156,511 |
| 2024-03-27 | $17.79 | $18.79 | $17.57 | $18.79 | $18.79 | 1,786,408 |
| 2024-03-26 | $17.97 | $18.03 | $17.23 | $17.40 | $17.40 | 793,243 |
| 2024-03-25 | $18.20 | $19.09 | $17.18 | $17.52 | $17.52 | 1,514,885 |
| 2024-03-22 | $17.40 | $19.08 | $16.88 | $18.73 | $18.73 | 1,928,263 |
| 2024-03-21 | $18.30 | $19.58 | $17.17 | $17.80 | $17.80 | 2,440,833 |
| 2024-03-20 | $18.21 | $18.90 | $17.36 | $18.54 | $18.54 | 2,914,208 |
| 2024-03-19 | $15.84 | $18.25 | $14.50 | $17.91 | $17.91 | 4,857,138 |
| 2024-03-18 | $17.67 | $19.93 | $15.05 | $15.50 | $15.50 | 7,552,786 |
| 2024-03-15 | $14.06 | $16.45 | $13.90 | $15.37 | $15.37 | 3,266,263 |
| 2024-03-14 | $14.51 | $14.72 | $13.55 | $13.61 | $13.61 | 1,292,221 |
| 2024-03-13 | $14.70 | $15.33 | $14.13 | $14.70 | $14.70 | 1,669,126 |
| 2024-03-12 | $13.80 | $14.77 | $13.07 | $14.48 | $14.48 | 2,764,110 |
| 2024-03-11 | $12.01 | $13.93 | $11.97 | $12.76 | $12.76 | 2,319,688 |
| 2024-03-08 | $11.29 | $11.63 | $11.20 | $11.41 | $11.41 | 534,312 |
| 2024-03-07 | $11.23 | $11.35 | $10.95 | $11.17 | $11.17 | 506,364 |
| 2024-03-06 | $10.95 | $11.60 | $10.95 | $11.22 | $11.22 | 608,339 |
| 2024-03-05 | $10.63 | $10.85 | $10.54 | $10.58 | $10.58 | 416,023 |
| 2024-03-04 | $11.36 | $11.38 | $10.81 | $10.83 | $10.83 | 523,591 |
| 2024-03-01 | $10.92 | $11.45 | $10.76 | $11.23 | $11.23 | 460,558 |
| 2024-02-29 | $10.95 | $11.22 | $10.78 | $10.79 | $10.79 | 478,282 |
| 2024-02-28 | $11.10 | $11.20 | $10.50 | $10.55 | $10.55 | 580,587 |
| 2024-02-27 | $11.06 | $11.64 | $11.06 | $11.23 | $11.23 | 895,366 |
| 2024-02-26 | $10.46 | $11.08 | $10.39 | $10.88 | $10.88 | 665,045 |
| 2024-02-23 | $10.50 | $10.59 | $10.12 | $10.35 | $10.35 | 358,763 |
| 2024-02-22 | $10.30 | $10.60 | $10.28 | $10.39 | $10.39 | 380,001 |
| 2024-02-21 | $10.31 | $10.78 | $10.01 | $10.11 | $10.11 | 543,096 |
| 2024-02-20 | $10.40 | $10.41 | $10.04 | $10.24 | $10.24 | 451,512 |
| 2024-02-16 | $10.40 | $10.76 | $10.23 | $10.55 | $10.55 | 611,329 |
| 2024-02-15 | $10.06 | $10.41 | $9.90 | $10.27 | $10.27 | 404,970 |
| 2024-02-14 | $10.02 | $10.18 | $9.85 | $9.94 | $9.94 | 554,805 |
| 2024-02-13 | $10.35 | $10.49 | $9.73 | $9.74 | $9.74 | 740,905 |
| 2024-02-12 | $10.68 | $10.99 | $10.62 | $10.78 | $10.78 | 637,998 |
| 2024-02-09 | $10.66 | $10.79 | $10.38 | $10.68 | $10.68 | 289,410 |
| 2024-02-08 | $10.38 | $10.88 | $10.06 | $10.56 | $10.56 | 670,197 |
| 2024-02-07 | $10.62 | $10.71 | $10.23 | $10.33 | $10.33 | 662,395 |
| 2024-02-06 | $9.87 | $10.95 | $9.86 | $10.73 | $10.73 | 1,282,806 |
| 2024-02-05 | $10.20 | $10.20 | $9.51 | $9.54 | $9.54 | 796,684 |
| 2024-02-02 | $10.02 | $10.44 | $9.88 | $10.24 | $10.24 | 749,177 |
| 2024-02-01 | $10.34 | $10.44 | $9.93 | $10.11 | $10.11 | 754,574 |
| 2024-01-31 | $10.46 | $10.59 | $9.95 | $10.16 | $10.16 | 1,181,675 |
| 2024-01-30 | $12.06 | $12.19 | $10.46 | $10.78 | $10.78 | 1,366,557 |
| 2024-01-29 | $12.20 | $12.47 | $11.95 | $12.37 | $12.37 | 550,194 |
| 2024-01-26 | $12.00 | $12.25 | $12.00 | $12.14 | $12.14 | 506,161 |
| 2024-01-25 | $12.00 | $12.14 | $11.87 | $11.99 | $11.99 | 450,009 |
| 2024-01-24 | $12.57 | $12.79 | $11.92 | $11.93 | $11.93 | 670,496 |
| 2024-01-23 | $12.02 | $12.30 | $11.74 | $12.25 | $12.25 | 805,478 |
| 2024-01-22 | $12.07 | $12.35 | $11.44 | $11.56 | $11.56 | 992,005 |
| 2024-01-19 | $12.61 | $12.74 | $12.02 | $12.60 | $12.60 | 800,845 |
| 2024-01-18 | $13.32 | $13.50 | $12.63 | $12.73 | $12.73 | 391,725 |
| 2024-01-17 | $13.04 | $13.25 | $12.83 | $13.23 | $13.23 | 610,971 |
| 2024-01-16 | $14.30 | $14.33 | $13.23 | $13.50 | $13.50 | 784,615 |
| 2024-01-12 | $14.85 | $15.26 | $14.44 | $14.50 | $14.50 | 334,997 |
| 2024-01-11 | $14.72 | $15.09 | $14.30 | $14.90 | $14.90 | 650,819 |
| 2024-01-10 | $14.90 | $14.92 | $14.23 | $14.32 | $14.32 | 575,733 |
| 2024-01-09 | $14.80 | $15.07 | $14.70 | $14.89 | $14.89 | 340,039 |
| 2024-01-08 | $15.07 | $15.19 | $14.60 | $15.11 | $15.11 | 477,747 |
| 2024-01-05 | $15.64 | $15.73 | $15.16 | $15.21 | $15.21 | 303,876 |
| 2024-01-04 | $15.41 | $15.67 | $15.22 | $15.52 | $15.52 | 326,082 |
| 2024-01-03 | $15.60 | $15.67 | $15.14 | $15.53 | $15.53 | 534,793 |
| 2024-01-02 | $16.69 | $16.72 | $15.65 | $15.80 | $15.80 | 748,988 |
| 2023-12-29 | $17.29 | $17.88 | $16.76 | $16.80 | $16.80 | 1,013,349 |
| 2023-12-28 | $17.66 | $18.36 | $17.02 | $17.06 | $17.06 | 970,872 |
| 2023-12-27 | $17.38 | $18.49 | $17.15 | $17.26 | $17.26 | 989,457 |
| 2023-12-26 | $16.18 | $16.98 | $16.12 | $16.86 | $16.86 | 458,181 |
| 2023-12-22 | $16.07 | $16.14 | $15.72 | $15.80 | $15.80 | 317,342 |
| 2023-12-21 | $16.47 | $17.10 | $15.98 | $16.20 | $16.20 | 589,628 |
| 2023-12-20 | $16.72 | $17.24 | $15.75 | $15.75 | $15.75 | 735,968 |
| 2023-12-19 | $17.25 | $17.36 | $16.45 | $16.96 | $16.96 | 864,600 |
| 2023-12-18 | $18.05 | $18.15 | $17.01 | $17.30 | $17.30 | 745,168 |
| 2023-12-15 | $18.08 | $18.30 | $17.50 | $17.60 | $17.60 | 1,159,844 |
| 2023-12-14 | $17.75 | $18.35 | $17.41 | $17.86 | $17.86 | 734,909 |
| 2023-12-13 | $16.91 | $17.37 | $16.72 | $17.37 | $17.37 | 526,725 |
| 2023-12-12 | $17.17 | $17.17 | $16.73 | $17.04 | $17.04 | 279,364 |
| 2023-12-11 | $16.53 | $17.15 | $16.28 | $16.81 | $16.81 | 460,582 |
| 2023-12-08 | $16.01 | $16.56 | $15.71 | $16.47 | $16.47 | 541,293 |
| 2023-12-07 | $17.00 | $17.22 | $16.10 | $16.13 | $16.13 | 817,474 |
| 2023-12-06 | $17.50 | $17.88 | $16.94 | $17.06 | $17.06 | 666,509 |
| 2023-12-05 | $17.12 | $17.50 | $16.90 | $17.11 | $17.11 | 497,333 |
| 2023-12-04 | $17.87 | $18.31 | $16.98 | $17.59 | $17.59 | 757,235 |
| 2023-12-01 | $17.54 | $18.38 | $16.96 | $18.27 | $18.27 | 637,328 |
| 2023-11-30 | $18.11 | $18.41 | $17.58 | $17.61 | $17.61 | 618,400 |
| 2023-11-29 | $18.98 | $19.45 | $17.57 | $17.66 | $17.66 | 988,862 |
| 2023-11-28 | $19.00 | $19.78 | $18.26 | $19.05 | $19.05 | 1,184,844 |
| 2023-11-27 | $17.58 | $19.78 | $17.28 | $19.02 | $19.02 | 2,014,287 |
| 2023-11-24 | $15.92 | $18.34 | $15.82 | $17.58 | $17.58 | 1,871,735 |
| 2023-11-22 | $16.40 | $16.60 | $14.55 | $15.80 | $15.80 | 1,185,489 |
| 2023-11-21 | $15.70 | $15.87 | $15.31 | $15.39 | $15.39 | 534,503 |
| 2023-11-20 | $15.13 | $16.30 | $15.13 | $15.62 | $15.62 | 898,368 |
| 2023-11-17 | $14.38 | $15.00 | $14.03 | $14.95 | $14.95 | 616,256 |
| 2023-11-16 | $13.85 | $14.50 | $13.75 | $14.38 | $14.38 | 1,078,374 |
| 2023-11-15 | $14.38 | $14.85 | $14.21 | $14.31 | $14.31 | 788,826 |
| 2023-11-14 | $13.61 | $14.34 | $13.41 | $14.13 | $14.13 | 766,983 |
| 2023-11-13 | $12.83 | $13.50 | $12.70 | $13.35 | $13.35 | 456,387 |
| 2023-11-10 | $13.11 | $13.19 | $12.82 | $12.99 | $12.99 | 603,889 |
| 2023-11-09 | $13.66 | $13.84 | $12.76 | $13.08 | $13.08 | 1,441,339 |
| 2023-11-08 | $13.11 | $14.48 | $13.10 | $13.99 | $13.99 | 1,182,203 |
| 2023-11-07 | $12.75 | $14.25 | $12.30 | $13.06 | $13.06 | 6,533,821 |
| 2023-11-06 | $15.70 | $15.89 | $14.83 | $14.96 | $14.96 | 587,726 |
| 2023-11-03 | $15.30 | $16.05 | $15.25 | $15.42 | $15.42 | 884,624 |
| 2023-11-02 | $14.79 | $15.06 | $14.44 | $15.05 | $15.05 | 1,114,623 |
| 2023-11-01 | $13.93 | $14.08 | $13.47 | $13.87 | $13.87 | 598,436 |
| 2023-10-31 | $13.38 | $13.99 | $13.12 | $13.87 | $13.87 | 573,694 |
| 2023-10-30 | $13.68 | $14.08 | $13.42 | $13.60 | $13.60 | 560,159 |
| 2023-10-27 | $14.98 | $15.05 | $13.46 | $13.61 | $13.61 | 747,162 |
| 2023-10-26 | $14.80 | $14.80 | $13.38 | $14.24 | $14.24 | 1,595,102 |
| 2023-10-25 | $16.54 | $16.54 | $14.76 | $14.83 | $14.83 | 964,425 |
| 2023-10-24 | $16.40 | $16.78 | $16.16 | $16.35 | $16.35 | 865,153 |
| 2023-10-23 | $16.40 | $16.40 | $15.60 | $16.25 | $16.25 | 1,359,703 |
| 2023-10-20 | $17.86 | $18.16 | $16.53 | $16.63 | $16.63 | 1,114,391 |
| 2023-10-19 | $19.30 | $19.41 | $17.76 | $18.37 | $18.37 | 1,385,823 |
| 2023-10-18 | $20.10 | $21.43 | $18.93 | $19.05 | $19.05 | 1,805,092 |
| 2023-10-17 | $19.01 | $21.10 | $18.72 | $19.91 | $19.91 | 1,479,545 |
| 2023-10-16 | $21.30 | $22.35 | $18.89 | $19.22 | $19.22 | 2,675,156 |
| 2023-10-13 | $25.55 | $25.78 | $19.00 | $20.30 | $20.30 | 9,242,764 |
| 2023-10-12 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-10-11 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-10-10 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 0 |
| 2023-10-09 | $17.10 | $17.10 | $17.10 | $17.10 | $17.10 | 71,458 |
| 2023-10-06 | $16.29 | $17.42 | $15.94 | $17.10 | $17.10 | 402,226 |
| 2023-10-05 | $16.87 | $17.07 | $15.81 | $16.23 | $16.23 | 510,049 |
| 2023-10-04 | $16.99 | $17.29 | $16.76 | $17.04 | $17.04 | 347,092 |
| 2023-10-03 | $17.89 | $17.98 | $16.90 | $16.99 | $16.99 | 539,061 |
| 2023-10-02 | $18.25 | $18.98 | $18.10 | $18.19 | $18.19 | 563,460 |
| 2023-09-29 | $18.19 | $18.38 | $17.72 | $18.02 | $18.02 | 383,795 |
| 2023-09-28 | $17.36 | $18.12 | $17.15 | $17.84 | $17.84 | 506,736 |
| 2023-09-27 | $16.93 | $17.57 | $16.87 | $17.41 | $17.41 | 350,957 |
| 2023-09-26 | $16.66 | $17.43 | $16.66 | $16.77 | $16.77 | 273,785 |
| 2023-09-25 | $17.10 | $17.76 | $16.50 | $16.88 | $16.88 | 668,227 |
| 2023-09-22 | $17.99 | $18.43 | $17.50 | $17.57 | $17.57 | 331,327 |
| 2023-09-21 | $17.05 | $17.94 | $16.76 | $17.76 | $17.76 | 398,210 |
| 2023-09-20 | $17.36 | $18.10 | $17.20 | $17.54 | $17.54 | 619,541 |
| 2023-09-19 | $17.19 | $17.49 | $16.51 | $17.30 | $17.30 | 358,642 |
| 2023-09-18 | $16.83 | $17.55 | $16.80 | $17.20 | $17.20 | 419,916 |
| 2023-09-15 | $16.64 | $17.23 | $16.28 | $17.21 | $17.21 | 524,259 |
| 2023-09-14 | $16.25 | $16.97 | $16.11 | $16.71 | $16.71 | 365,200 |
| 2023-09-13 | $16.05 | $16.40 | $15.71 | $16.18 | $16.18 | 316,132 |
| 2023-09-12 | $16.55 | $16.72 | $16.07 | $16.07 | $16.07 | 322,264 |
| 2023-09-11 | $16.94 | $17.33 | $16.51 | $16.55 | $16.55 | 305,118 |
| 2023-09-08 | $16.92 | $17.04 | $16.43 | $16.74 | $16.74 | 364,000 |
| 2023-09-07 | $17.33 | $17.33 | $16.61 | $16.92 | $16.92 | 550,060 |
| 2023-09-06 | $18.31 | $18.55 | $17.38 | $17.56 | $17.56 | 413,229 |
| 2023-09-05 | $19.14 | $19.46 | $18.07 | $18.25 | $18.25 | 685,725 |
| 2023-09-01 | $20.00 | $20.29 | $19.11 | $19.49 | $19.49 | 586,728 |
| 2023-08-31 | $19.61 | $20.74 | $18.67 | $19.73 | $19.73 | 1,387,610 |
| 2023-08-30 | $18.22 | $18.79 | $18.14 | $18.59 | $18.59 | 322,423 |
| 2023-08-29 | $18.02 | $18.85 | $17.58 | $18.74 | $18.74 | 658,545 |
| 2023-08-28 | $17.77 | $18.17 | $17.68 | $17.87 | $17.87 | 308,574 |
| 2023-08-25 | $17.27 | $17.75 | $16.85 | $17.57 | $17.57 | 432,728 |
| 2023-08-24 | $18.46 | $18.70 | $17.25 | $17.26 | $17.26 | 438,392 |
| 2023-08-23 | $18.17 | $19.13 | $17.96 | $18.34 | $18.34 | 457,542 |
| 2023-08-22 | $18.56 | $19.09 | $17.50 | $17.94 | $17.94 | 498,521 |
| 2023-08-21 | $17.29 | $18.64 | $16.93 | $18.11 | $18.11 | 1,063,816 |
| 2023-08-18 | $17.78 | $18.38 | $16.50 | $16.57 | $16.57 | 1,275,592 |
| 2023-08-17 | $20.21 | $20.33 | $18.42 | $18.60 | $18.60 | 1,013,871 |
| 2023-08-16 | $19.91 | $20.42 | $19.50 | $19.52 | $19.52 | 772,921 |
| 2023-08-15 | $21.05 | $21.15 | $20.01 | $20.48 | $20.48 | 588,408 |
| 2023-08-14 | $20.27 | $21.18 | $19.67 | $21.16 | $21.16 | 534,652 |
| 2023-08-11 | $22.00 | $22.64 | $20.36 | $20.46 | $20.46 | 1,000,136 |
| 2023-08-10 | $21.68 | $23.24 | $21.60 | $22.42 | $22.42 | 936,315 |
| 2023-08-09 | $21.34 | $21.96 | $20.41 | $21.37 | $21.37 | 854,447 |
| 2023-08-08 | $19.78 | $21.45 | $19.38 | $21.30 | $21.30 | 675,348 |
| 2023-08-07 | $21.00 | $21.00 | $19.51 | $20.18 | $20.18 | 623,899 |
| 2023-08-04 | $22.01 | $22.28 | $20.69 | $20.82 | $20.82 | 475,949 |
| 2023-08-03 | $21.00 | $22.18 | $20.70 | $21.70 | $21.70 | 468,674 |
| 2023-08-02 | $21.34 | $22.25 | $20.85 | $21.05 | $21.05 | 921,505 |
| 2023-08-01 | $22.54 | $23.20 | $22.13 | $22.52 | $22.52 | 926,863 |
| 2023-07-31 | $21.53 | $22.74 | $20.80 | $22.66 | $22.66 | 1,732,199 |
| 2023-07-28 | $19.07 | $21.80 | $18.83 | $21.61 | $21.61 | 3,008,006 |
| 2023-07-27 | $18.92 | $19.60 | $18.42 | $18.51 | $18.51 | 1,278,997 |
| 2023-07-26 | $18.50 | $19.33 | $18.29 | $18.65 | $18.65 | 632,351 |
| 2023-07-25 | $17.57 | $19.29 | $17.46 | $18.79 | $18.79 | 1,728,810 |
| 2023-07-24 | $17.01 | $17.45 | $16.35 | $17.09 | $17.09 | 883,247 |
| 2023-07-21 | $17.60 | $17.74 | $17.11 | $17.12 | $17.12 | 433,708 |
| 2023-07-20 | $18.46 | $18.60 | $16.63 | $17.33 | $17.33 | 1,421,271 |
| 2023-07-19 | $19.33 | $19.54 | $18.42 | $18.54 | $18.54 | 972,527 |
| 2023-07-18 | $19.27 | $19.55 | $18.77 | $19.33 | $19.33 | 767,570 |
| 2023-07-17 | $18.45 | $19.34 | $18.00 | $19.27 | $19.27 | 808,571 |
| 2023-07-14 | $19.80 | $19.82 | $18.06 | $18.34 | $18.34 | 1,130,650 |
| 2023-07-13 | $19.31 | $19.61 | $18.54 | $19.42 | $19.42 | 2,184,355 |
| 2023-07-12 | $16.13 | $19.86 | $15.76 | $18.47 | $18.47 | 6,041,175 |
| 2023-07-11 | $16.30 | $16.42 | $15.03 | $15.45 | $15.45 | 1,046,616 |
| 2023-07-10 | $15.33 | $16.43 | $15.21 | $16.30 | $16.30 | 1,107,786 |
| 2023-07-07 | $15.91 | $15.97 | $14.70 | $15.61 | $15.61 | 2,043,420 |
| 2023-07-06 | $16.28 | $16.88 | $15.90 | $16.15 | $16.15 | 1,324,959 |
| 2023-07-05 | $16.15 | $16.49 | $15.55 | $16.49 | $16.49 | 989,500 |
| 2023-07-03 | $15.29 | $16.53 | $15.29 | $16.38 | $16.38 | 1,142,279 |
| 2023-06-30 | $15.55 | $15.70 | $14.94 | $15.17 | $15.17 | 762,429 |
| 2023-06-29 | $14.88 | $15.46 | $14.64 | $15.29 | $15.29 | 1,235,107 |
| 2023-06-28 | $13.51 | $14.50 | $13.10 | $14.47 | $14.47 | 1,233,808 |
| 2023-06-27 | $13.00 | $13.37 | $12.68 | $13.29 | $13.29 | 352,573 |
| 2023-06-26 | $12.90 | $13.63 | $12.78 | $12.83 | $12.83 | 480,658 |
| 2023-06-23 | $13.20 | $13.28 | $12.64 | $12.78 | $12.78 | 583,410 |
| 2023-06-22 | $13.66 | $13.69 | $13.22 | $13.45 | $13.45 | 496,520 |
| 2023-06-21 | $14.31 | $14.45 | $13.62 | $13.76 | $13.76 | 597,257 |
| 2023-06-20 | $15.45 | $15.45 | $14.01 | $14.52 | $14.52 | 1,026,078 |
| 2023-06-16 | $15.81 | $15.96 | $14.39 | $15.30 | $15.30 | 2,490,750 |
| 2023-06-15 | $13.88 | $16.50 | $13.66 | $15.35 | $15.35 | 2,689,675 |
| 2023-06-14 | $14.00 | $14.47 | $12.83 | $14.02 | $14.02 | 1,929,830 |
| 2023-06-13 | $12.24 | $14.20 | $12.11 | $13.95 | $13.95 | 2,322,945 |
| 2023-06-12 | $10.89 | $12.18 | $10.75 | $11.83 | $11.83 | 1,292,730 |
| 2023-06-09 | $11.10 | $11.42 | $10.91 | $11.02 | $11.02 | 450,040 |
| 2023-06-08 | $10.84 | $11.23 | $10.66 | $11.07 | $11.07 | 433,672 |
| 2023-06-07 | $10.88 | $11.07 | $10.60 | $10.70 | $10.70 | 378,958 |
| 2023-06-06 | $10.96 | $11.30 | $10.73 | $10.99 | $10.99 | 574,486 |
| 2023-06-05 | $10.93 | $11.14 | $10.73 | $10.81 | $10.81 | 311,227 |
| 2023-06-02 | $10.94 | $11.20 | $10.62 | $10.88 | $10.88 | 409,260 |
| 2023-06-01 | $10.09 | $10.98 | $10.09 | $10.69 | $10.69 | 536,487 |
| 2023-05-31 | $10.81 | $10.92 | $9.75 | $10.01 | $10.01 | 832,028 |
| 2023-05-30 | $10.76 | $10.99 | $10.33 | $10.76 | $10.76 | 484,945 |
| 2023-05-26 | $10.49 | $10.87 | $10.30 | $10.69 | $10.69 | 278,541 |
| 2023-05-25 | $10.67 | $10.79 | $10.22 | $10.35 | $10.35 | 352,979 |
| 2023-05-24 | $11.05 | $11.15 | $10.38 | $10.61 | $10.61 | 607,267 |
| 2023-05-23 | $11.37 | $11.90 | $11.22 | $11.24 | $11.24 | 504,586 |
| 2023-05-22 | $11.34 | $11.71 | $11.25 | $11.53 | $11.53 | 486,445 |
| 2023-05-19 | $11.44 | $11.46 | $11.08 | $11.28 | $11.28 | 317,961 |
| 2023-05-18 | $11.46 | $11.76 | $11.30 | $11.44 | $11.44 | 448,552 |
| 2023-05-17 | $11.17 | $11.86 | $11.14 | $11.51 | $11.51 | 700,972 |
| 2023-05-16 | $11.03 | $11.29 | $10.85 | $11.22 | $11.22 | 278,172 |
| 2023-05-15 | $11.11 | $11.46 | $10.92 | $11.26 | $11.26 | 458,086 |
| 2023-05-12 | $11.05 | $11.16 | $10.77 | $10.90 | $10.90 | 177,536 |
| 2023-05-11 | $10.96 | $11.04 | $10.59 | $11.04 | $11.04 | 250,945 |
| 2023-05-10 | $10.95 | $11.35 | $10.78 | $11.07 | $11.07 | 340,754 |
| 2023-05-09 | $10.16 | $11.20 | $10.08 | $10.92 | $10.92 | 396,922 |
| 2023-05-08 | $11.18 | $11.22 | $9.50 | $10.38 | $10.38 | 1,247,474 |
| 2023-05-05 | $11.35 | $11.44 | $11.10 | $11.17 | $11.17 | 268,602 |
| 2023-05-04 | $11.42 | $11.72 | $11.15 | $11.17 | $11.17 | 400,880 |
| 2023-05-03 | $11.02 | $11.64 | $10.91 | $11.34 | $11.34 | 447,886 |
| 2023-05-02 | $10.86 | $11.36 | $10.81 | $10.94 | $10.94 | 294,224 |
| 2023-05-01 | $11.09 | $11.13 | $10.70 | $11.08 | $11.08 | 264,065 |
| 2023-04-28 | $10.70 | $11.18 | $10.59 | $11.11 | $11.11 | 454,994 |
| 2023-04-27 | $10.38 | $10.75 | $10.33 | $10.75 | $10.75 | 205,040 |
| 2023-04-26 | $10.43 | $10.91 | $10.16 | $10.34 | $10.34 | 341,947 |
| 2023-04-25 | $10.53 | $10.74 | $10.12 | $10.24 | $10.24 | 405,526 |
| 2023-04-24 | $10.88 | $10.97 | $10.66 | $10.78 | $10.78 | 262,511 |
| 2023-04-21 | $10.88 | $11.15 | $10.52 | $10.98 | $10.98 | 340,163 |
| 2023-04-20 | $11.30 | $11.40 | $10.80 | $11.02 | $11.02 | 579,456 |
| 2023-04-19 | $11.43 | $11.78 | $11.34 | $11.40 | $11.40 | 403,127 |
| 2023-04-18 | $11.80 | $12.18 | $11.32 | $11.89 | $11.89 | 659,904 |
| 2023-04-17 | $10.60 | $11.80 | $10.60 | $11.73 | $11.73 | 1,223,850 |
| 2023-04-14 | $10.76 | $10.88 | $10.37 | $10.59 | $10.59 | 384,603 |
| 2023-04-13 | $10.78 | $10.91 | $10.58 | $10.81 | $10.81 | 465,978 |
| 2023-04-12 | $11.00 | $11.24 | $10.51 | $10.55 | $10.55 | 913,035 |
| 2023-04-11 | $10.05 | $11.16 | $10.05 | $10.94 | $10.94 | 963,030 |
| 2023-04-10 | $9.50 | $11.05 | $9.50 | $10.06 | $10.06 | 1,606,374 |
| 2023-04-06 | $9.60 | $9.60 | $9.18 | $9.23 | $9.23 | 414,362 |
| 2023-04-05 | $10.55 | $10.64 | $9.32 | $9.56 | $9.56 | 1,499,672 |
| 2023-04-04 | $11.05 | $11.14 | $10.60 | $10.70 | $10.70 | 505,696 |
| 2023-04-03 | $10.90 | $11.27 | $10.70 | $11.11 | $11.11 | 535,961 |
| 2023-03-31 | $10.86 | $11.22 | $10.82 | $10.93 | $10.93 | 591,799 |
| 2023-03-30 | $10.58 | $11.07 | $10.32 | $10.88 | $10.88 | 851,078 |
| 2023-03-29 | $9.95 | $10.55 | $9.80 | $10.44 | $10.44 | 784,010 |
| 2023-03-28 | $9.55 | $9.85 | $9.46 | $9.62 | $9.62 | 366,912 |
| 2023-03-27 | $9.62 | $9.62 | $9.08 | $9.35 | $9.35 | 431,243 |
| 2023-03-24 | $9.70 | $9.91 | $9.40 | $9.62 | $9.62 | 398,363 |
| 2023-03-23 | $9.65 | $10.22 | $9.51 | $9.80 | $9.80 | 841,282 |
| 2023-03-22 | $9.14 | $9.78 | $9.14 | $9.29 | $9.29 | 535,210 |
| 2023-03-21 | $9.17 | $9.58 | $9.12 | $9.36 | $9.36 | 714,003 |
| 2023-03-20 | $8.84 | $9.19 | $8.63 | $8.99 | $8.99 | 487,366 |
| 2023-03-17 | $9.51 | $9.56 | $8.73 | $8.88 | $8.88 | 703,221 |
| 2023-03-16 | $8.97 | $9.41 | $8.66 | $9.29 | $9.29 | 731,628 |
| 2023-03-15 | $9.20 | $9.30 | $8.80 | $8.95 | $8.95 | 829,331 |
| 2023-03-14 | $10.43 | $10.50 | $9.32 | $9.37 | $9.37 | 1,045,447 |
| 2023-03-13 | $9.80 | $10.37 | $9.61 | $10.16 | $10.16 | 756,723 |
| 2023-03-10 | $10.20 | $10.58 | $10.12 | $10.16 | $10.16 | 569,561 |
| 2023-03-09 | $11.08 | $11.31 | $10.30 | $10.40 | $10.40 | 528,482 |
| 2023-03-08 | $11.24 | $11.28 | $10.75 | $11.16 | $11.16 | 364,347 |
| 2023-03-07 | $11.52 | $11.80 | $11.03 | $11.27 | $11.27 | 560,372 |
| 2023-03-06 | $12.49 | $12.49 | $11.52 | $11.75 | $11.75 | 581,352 |
| 2023-03-03 | $11.77 | $12.44 | $11.60 | $12.03 | $12.03 | 832,208 |
| 2023-03-02 | $11.51 | $11.81 | $10.84 | $11.79 | $11.79 | 680,607 |
| 2023-03-01 | $11.93 | $12.18 | $11.48 | $11.73 | $11.73 | 950,034 |
| 2023-02-28 | $10.95 | $11.80 | $10.90 | $11.48 | $11.48 | 1,002,032 |
| 2023-02-27 | $10.52 | $11.00 | $10.51 | $10.83 | $10.83 | 551,259 |
| 2023-02-24 | $10.79 | $10.79 | $10.04 | $10.37 | $10.37 | 882,243 |
| 2023-02-23 | $11.01 | $11.67 | $10.63 | $10.80 | $10.80 | 985,004 |
| 2023-02-22 | $10.81 | $11.09 | $10.42 | $10.62 | $10.62 | 687,803 |
| 2023-02-21 | $11.84 | $12.60 | $10.24 | $10.56 | $10.56 | 2,307,888 |
| 2023-02-17 | $11.83 | $11.91 | $11.37 | $11.82 | $11.82 | 868,531 |
| 2023-02-16 | $11.92 | $12.45 | $11.79 | $12.02 | $12.02 | 1,106,773 |
| 2023-02-15 | $11.20 | $12.52 | $11.20 | $12.46 | $12.46 | 979,985 |
| 2023-02-14 | $11.50 | $11.99 | $11.06 | $11.40 | $11.40 | 1,078,363 |
| 2023-02-13 | $12.52 | $12.74 | $11.54 | $11.68 | $11.68 | 1,443,831 |
| 2023-02-10 | $13.68 | $13.75 | $12.25 | $12.51 | $12.51 | 1,765,553 |
| 2023-02-09 | $13.98 | $15.19 | $13.85 | $14.19 | $14.19 | 1,500,185 |
| 2023-02-08 | $14.21 | $14.40 | $13.17 | $13.63 | $13.63 | 904,053 |
| 2023-02-07 | $13.35 | $14.30 | $13.20 | $14.23 | $14.23 | 1,069,529 |
| 2023-02-06 | $13.61 | $14.20 | $13.02 | $13.52 | $13.52 | 1,303,314 |
| 2023-02-03 | $15.00 | $16.06 | $13.52 | $13.77 | $13.77 | 1,626,862 |
| 2023-02-02 | $14.20 | $15.68 | $13.77 | $15.48 | $15.48 | 2,169,875 |
| 2023-02-01 | $14.21 | $14.44 | $13.10 | $14.12 | $14.12 | 1,894,464 |
| 2023-01-31 | $12.55 | $14.73 | $12.50 | $14.14 | $14.14 | 2,143,517 |
| 2023-01-30 | $13.55 | $13.81 | $12.24 | $12.76 | $12.76 | 1,987,447 |
| 2023-01-27 | $13.60 | $14.99 | $13.11 | $14.28 | $14.28 | 2,271,583 |
| 2023-01-26 | $11.74 | $13.59 | $11.30 | $13.48 | $13.48 | 3,651,120 |
| 2023-01-25 | $11.33 | $11.81 | $11.10 | $11.44 | $11.44 | 1,138,395 |
| 2023-01-24 | $11.77 | $12.09 | $11.22 | $11.40 | $11.40 | 1,311,391 |
| 2023-01-23 | $11.33 | $12.15 | $10.72 | $11.93 | $11.93 | 2,205,119 |
| 2023-01-20 | $12.57 | $12.57 | $10.51 | $11.10 | $11.10 | 3,504,005 |
| 2023-01-19 | $11.16 | $13.58 | $11.10 | $12.57 | $12.57 | 4,615,970 |
| 2023-01-18 | $13.68 | $13.99 | $11.25 | $11.33 | $11.33 | 2,344,570 |
| 2023-01-17 | $17.12 | $17.34 | $13.14 | $13.60 | $13.60 | 3,621,986 |
| 2023-01-13 | $13.00 | $17.84 | $12.93 | $16.89 | $16.89 | 7,088,946 |
| 2023-01-12 | $12.30 | $13.26 | $12.05 | $13.02 | $13.02 | 751,312 |
| 2023-01-11 | $13.47 | $13.75 | $12.52 | $12.64 | $12.64 | 1,717,924 |
| 2023-01-10 | $12.06 | $13.46 | $11.68 | $13.41 | $13.41 | 1,516,578 |
| 2023-01-09 | $12.70 | $13.07 | $11.61 | $12.38 | $12.38 | 2,009,065 |
| 2023-01-06 | $10.79 | $12.48 | $10.65 | $12.45 | $12.45 | 1,717,962 |
| 2023-01-05 | $10.65 | $12.18 | $10.00 | $11.46 | $11.46 | 2,701,021 |
| 2023-01-04 | $9.78 | $11.14 | $9.67 | $10.88 | $10.88 | 2,509,810 |
| 2023-01-03 | $9.04 | $9.59 | $8.52 | $9.50 | $9.50 | 1,622,248 |
| 2022-12-30 | $8.23 | $8.86 | $7.64 | $8.58 | $8.58 | 1,583,897 |
| 2022-12-29 | $7.10 | $8.46 | $7.01 | $8.42 | $8.42 | 1,834,140 |
| 2022-12-28 | $6.38 | $7.34 | $6.38 | $7.10 | $7.10 | 1,240,705 |
| 2022-12-27 | $6.55 | $6.69 | $6.06 | $6.53 | $6.53 | 873,902 |
| 2022-12-23 | $7.51 | $7.90 | $6.40 | $6.51 | $6.51 | 1,722,159 |
| 2022-12-22 | $6.87 | $7.70 | $6.83 | $7.12 | $7.12 | 1,335,355 |
| 2022-12-21 | $7.32 | $7.55 | $6.60 | $7.11 | $7.11 | 1,916,064 |
| 2022-12-20 | $6.26 | $7.45 | $6.17 | $7.33 | $7.33 | 2,602,580 |
| 2022-12-19 | $6.67 | $7.54 | $6.00 | $6.25 | $6.25 | 3,017,818 |
| 2022-12-16 | $7.69 | $7.69 | $6.40 | $6.43 | $6.43 | 3,196,116 |
| 2022-12-15 | $9.18 | $9.42 | $7.05 | $7.34 | $7.34 | 2,743,304 |
| 2022-12-14 | $9.85 | $10.52 | $8.53 | $8.99 | $8.99 | 2,895,045 |
| 2022-12-13 | $9.76 | $11.38 | $9.49 | $9.71 | $9.71 | 5,775,852 |
| 2022-12-12 | $7.28 | $11.52 | $7.14 | $10.13 | $10.13 | 16,175,213 |
| 2022-12-09 | $8.07 | $8.17 | $7.10 | $7.37 | $7.37 | 1,980,625 |
| 2022-12-08 | $6.72 | $7.68 | $6.60 | $7.68 | $7.68 | 1,593,211 |
| 2022-12-07 | $7.08 | $7.83 | $6.39 | $6.49 | $6.49 | 2,116,264 |
| 2022-12-06 | $7.90 | $7.90 | $7.03 | $7.12 | $7.12 | 3,380,839 |
| 2022-12-05 | $6.45 | $7.84 | $6.12 | $7.68 | $7.68 | 13,428,690 |
| 2022-12-02 | $4.60 | $5.88 | $4.16 | $5.72 | $5.72 | 2,126,704 |
| 2022-12-01 | $4.82 | $4.95 | $4.70 | $4.76 | $4.76 | 494,096 |
| 2022-11-30 | $4.62 | $4.93 | $4.55 | $4.69 | $4.69 | 1,639,416 |
| 2022-11-29 | $4.31 | $4.64 | $4.31 | $4.50 | $4.50 | 298,022 |
| 2022-11-28 | $4.50 | $4.52 | $4.23 | $4.24 | $4.24 | 280,217 |
| 2022-11-25 | $4.54 | $4.57 | $4.40 | $4.57 | $4.57 | 118,117 |
| 2022-11-23 | $4.44 | $4.56 | $4.37 | $4.56 | $4.56 | 260,612 |
| 2022-11-22 | $4.72 | $4.75 | $4.29 | $4.35 | $4.35 | 295,847 |
| 2022-11-21 | $4.95 | $4.95 | $4.46 | $4.77 | $4.77 | 446,171 |
| 2022-11-18 | $4.87 | $5.03 | $4.69 | $4.98 | $4.98 | 415,489 |
| 2022-11-17 | $4.36 | $4.98 | $4.36 | $4.81 | $4.81 | 571,865 |
| 2022-11-16 | $5.17 | $5.23 | $4.38 | $4.54 | $4.54 | 1,125,042 |
| 2022-11-15 | $4.16 | $5.05 | $4.13 | $4.89 | $4.89 | 1,516,597 |
| 2022-11-14 | $4.10 | $4.12 | $3.94 | $3.95 | $3.95 | 264,811 |
| 2022-11-11 | $3.94 | $4.15 | $3.87 | $4.02 | $4.02 | 572,084 |
| 2022-11-10 | $3.83 | $3.89 | $3.67 | $3.84 | $3.84 | 436,786 |
| 2022-11-09 | $3.90 | $3.92 | $3.60 | $3.63 | $3.63 | 361,798 |
| 2022-11-08 | $4.15 | $4.16 | $3.88 | $3.90 | $3.90 | 252,618 |
| 2022-11-07 | $4.20 | $4.25 | $3.97 | $4.08 | $4.08 | 238,860 |
| 2022-11-04 | $4.12 | $4.22 | $3.94 | $4.19 | $4.19 | 432,282 |
| 2022-11-03 | $3.86 | $3.99 | $3.80 | $3.91 | $3.91 | 256,641 |
| 2022-11-02 | $3.98 | $4.05 | $3.82 | $3.83 | $3.83 | 335,905 |
| 2022-11-01 | $3.96 | $4.05 | $3.87 | $3.90 | $3.90 | 535,700 |
| 2022-10-31 | $4.02 | $4.05 | $3.73 | $3.75 | $3.75 | 421,697 |
| 2022-10-28 | $3.95 | $4.09 | $3.94 | $4.02 | $4.02 | 682,709 |
| 2022-10-27 | $4.07 | $4.15 | $3.97 | $4.12 | $4.12 | 343,071 |
| 2022-10-26 | $4.00 | $4.18 | $3.91 | $4.17 | $4.17 | 472,588 |
| 2022-10-25 | $3.72 | $4.10 | $3.70 | $3.98 | $3.98 | 375,948 |
| 2022-10-24 | $3.54 | $3.73 | $3.32 | $3.70 | $3.70 | 419,072 |
| 2022-10-21 | $3.74 | $3.90 | $3.60 | $3.90 | $3.90 | 178,596 |
| 2022-10-20 | $3.85 | $4.00 | $3.73 | $3.76 | $3.76 | 272,577 |
| 2022-10-19 | $4.03 | $4.03 | $3.79 | $3.86 | $3.86 | 379,716 |
| 2022-10-18 | $4.20 | $4.30 | $3.99 | $4.04 | $4.04 | 280,799 |
| 2022-10-17 | $4.04 | $4.20 | $3.96 | $4.17 | $4.17 | 196,923 |
| 2022-10-14 | $3.99 | $4.09 | $3.91 | $3.94 | $3.94 | 207,101 |
| 2022-10-13 | $3.94 | $4.06 | $3.86 | $3.97 | $3.97 | 291,741 |
| 2022-10-12 | $3.81 | $4.00 | $3.72 | $3.96 | $3.96 | 206,419 |
| 2022-10-11 | $3.89 | $3.98 | $3.71 | $3.80 | $3.80 | 326,733 |
| 2022-10-10 | $3.97 | $4.07 | $3.88 | $3.92 | $3.92 | 280,335 |
| 2022-10-07 | $4.19 | $4.19 | $3.97 | $3.98 | $3.98 | 348,054 |
| 2022-10-06 | $4.39 | $4.47 | $4.15 | $4.21 | $4.21 | 202,177 |
| 2022-10-05 | $4.31 | $4.65 | $4.26 | $4.36 | $4.36 | 374,385 |
| 2022-10-04 | $4.35 | $4.50 | $4.25 | $4.31 | $4.31 | 380,655 |
| 2022-10-03 | $4.23 | $4.29 | $3.94 | $4.17 | $4.17 | 666,154 |
| 2022-09-30 | $4.07 | $4.57 | $4.05 | $4.21 | $4.21 | 485,615 |
| 2022-09-29 | $4.69 | $4.69 | $4.07 | $4.13 | $4.13 | 488,282 |
| 2022-09-28 | $4.91 | $4.97 | $4.69 | $4.79 | $4.79 | 259,883 |
| 2022-09-27 | $5.01 | $5.20 | $4.98 | $5.02 | $5.02 | 202,017 |
| 2022-09-26 | $4.90 | $5.24 | $4.79 | $4.95 | $4.95 | 278,688 |
| 2022-09-23 | $4.88 | $4.90 | $4.76 | $4.90 | $4.90 | 558,246 |
| 2022-09-22 | $5.11 | $5.18 | $4.86 | $4.89 | $4.89 | 375,722 |
| 2022-09-21 | $5.58 | $5.59 | $5.13 | $5.16 | $5.16 | 332,514 |
| 2022-09-20 | $5.63 | $5.73 | $5.56 | $5.58 | $5.58 | 138,941 |
| 2022-09-19 | $5.71 | $5.85 | $5.60 | $5.66 | $5.66 | 159,305 |
| 2022-09-16 | $6.02 | $6.05 | $5.63 | $5.85 | $5.85 | 396,646 |
| 2022-09-15 | $6.16 | $6.44 | $6.15 | $6.16 | $6.16 | 171,443 |
| 2022-09-14 | $6.12 | $6.27 | $5.98 | $6.24 | $6.24 | 161,914 |
| 2022-09-13 | $6.13 | $6.26 | $6.08 | $6.17 | $6.17 | 189,051 |
| 2022-09-12 | $6.30 | $6.39 | $6.20 | $6.37 | $6.37 | 177,788 |
| 2022-09-09 | $6.39 | $6.45 | $6.28 | $6.30 | $6.30 | 217,840 |
| 2022-09-08 | $6.15 | $6.27 | $6.02 | $6.24 | $6.24 | 155,979 |
| 2022-09-07 | $6.06 | $6.42 | $6.01 | $6.19 | $6.19 | 322,174 |
| 2022-09-06 | $6.17 | $6.28 | $6.03 | $6.07 | $6.07 | 167,103 |
| 2022-09-02 | $6.30 | $6.38 | $6.10 | $6.15 | $6.15 | 143,002 |
| 2022-09-01 | $6.64 | $6.95 | $6.20 | $6.25 | $6.25 | 549,747 |
| 2022-08-31 | $6.82 | $6.82 | $6.55 | $6.55 | $6.55 | 487,648 |
| 2022-08-30 | $6.73 | $6.88 | $6.60 | $6.81 | $6.81 | 176,681 |
| 2022-08-29 | $6.59 | $6.83 | $6.52 | $6.61 | $6.61 | 273,922 |
| 2022-08-26 | $7.20 | $7.26 | $6.75 | $6.78 | $6.78 | 397,382 |
| 2022-08-25 | $6.95 | $7.05 | $6.77 | $6.97 | $6.97 | 196,572 |
| 2022-08-24 | $6.55 | $6.79 | $6.53 | $6.75 | $6.75 | 156,754 |
| 2022-08-23 | $6.63 | $6.90 | $6.45 | $6.57 | $6.57 | 335,663 |
| 2022-08-22 | $6.96 | $7.00 | $6.62 | $6.63 | $6.63 | 438,974 |
| 2022-08-19 | $7.48 | $7.51 | $7.08 | $7.10 | $7.10 | 322,052 |
| 2022-08-18 | $7.60 | $8.00 | $7.30 | $7.56 | $7.56 | 286,276 |
| 2022-08-17 | $7.87 | $7.87 | $7.64 | $7.74 | $7.74 | 181,685 |
| 2022-08-16 | $7.72 | $7.97 | $7.44 | $7.96 | $7.96 | 224,253 |
| 2022-08-15 | $7.81 | $7.86 | $7.58 | $7.76 | $7.76 | 224,377 |
| 2022-08-12 | $7.50 | $7.94 | $7.37 | $7.88 | $7.88 | 357,211 |
| 2022-08-11 | $7.66 | $7.98 | $7.62 | $7.72 | $7.72 | 394,421 |
| 2022-08-10 | $7.18 | $7.50 | $7.10 | $7.45 | $7.45 | 276,560 |
| 2022-08-09 | $7.58 | $7.58 | $7.02 | $7.06 | $7.06 | 278,029 |
| 2022-08-08 | $7.22 | $7.72 | $7.22 | $7.66 | $7.66 | 402,148 |
| 2022-08-05 | $7.28 | $7.30 | $7.01 | $7.23 | $7.23 | 335,197 |
| 2022-08-04 | $7.34 | $7.55 | $7.18 | $7.33 | $7.33 | 375,009 |
| 2022-08-03 | $7.28 | $7.30 | $7.07 | $7.12 | $7.12 | 297,407 |
| 2022-08-02 | $6.65 | $7.25 | $6.61 | $7.21 | $7.21 | 373,443 |
| 2022-08-01 | $6.89 | $6.97 | $6.61 | $6.84 | $6.84 | 296,833 |
| 2022-07-29 | $6.74 | $7.12 | $6.66 | $6.93 | $6.93 | 337,993 |
| 2022-07-28 | $6.87 | $6.94 | $6.56 | $6.89 | $6.89 | 430,595 |
| 2022-07-27 | $7.00 | $7.08 | $6.82 | $6.91 | $6.91 | 361,602 |
| 2022-07-26 | $7.15 | $7.15 | $6.83 | $6.92 | $6.92 | 368,160 |
| 2022-07-25 | $7.47 | $7.59 | $7.05 | $7.16 | $7.16 | 292,450 |
| 2022-07-22 | $8.00 | $8.05 | $7.17 | $7.28 | $7.28 | 971,263 |
| 2022-07-21 | $7.83 | $8.20 | $7.75 | $8.10 | $8.10 | 495,669 |
| 2022-07-20 | $7.66 | $7.92 | $7.65 | $7.89 | $7.89 | 415,662 |
| 2022-07-19 | $7.83 | $7.85 | $7.65 | $7.73 | $7.73 | 445,873 |
| 2022-07-18 | $8.06 | $8.12 | $7.66 | $7.71 | $7.71 | 442,159 |
| 2022-07-15 | $7.96 | $8.06 | $7.63 | $7.73 | $7.73 | 586,217 |
| 2022-07-14 | $8.11 | $8.22 | $7.92 | $8.02 | $8.02 | 324,780 |
| 2022-07-13 | $8.15 | $8.34 | $7.90 | $8.23 | $8.23 | 419,314 |
| 2022-07-12 | $8.16 | $8.33 | $7.91 | $8.31 | $8.31 | 474,054 |
| 2022-07-11 | $9.02 | $9.02 | $8.10 | $8.12 | $8.12 | 441,989 |
| 2022-07-08 | $9.10 | $9.27 | $8.86 | $9.11 | $9.11 | 230,694 |
| 2022-07-07 | $8.99 | $9.28 | $8.99 | $9.25 | $9.25 | 294,538 |
| 2022-07-06 | $9.14 | $9.26 | $8.71 | $8.89 | $8.89 | 164,667 |
| 2022-07-05 | $9.15 | $9.25 | $8.66 | $9.23 | $9.23 | 317,639 |
| 2022-07-01 | $9.22 | $9.48 | $9.00 | $9.22 | $9.22 | 201,712 |
| 2022-06-30 | $9.27 | $9.33 | $8.91 | $9.25 | $9.25 | 197,103 |
| 2022-06-29 | $9.50 | $9.60 | $9.11 | $9.33 | $9.33 | 212,579 |
| 2022-06-28 | $10.01 | $10.60 | $9.51 | $9.55 | $9.55 | 400,160 |
| 2022-06-27 | $10.10 | $10.10 | $9.77 | $10.08 | $10.08 | 429,861 |
| 2022-06-24 | $9.96 | $10.19 | $9.45 | $9.96 | $9.96 | 497,127 |
| 2022-06-23 | $9.60 | $9.85 | $9.34 | $9.78 | $9.78 | 346,155 |
| 2022-06-22 | $9.43 | $9.79 | $9.37 | $9.45 | $9.45 | 246,835 |
| 2022-06-21 | $9.50 | $9.98 | $9.50 | $9.72 | $9.72 | 354,164 |
| 2022-06-17 | $9.19 | $9.48 | $9.11 | $9.35 | $9.35 | 491,946 |
| 2022-06-16 | $9.18 | $9.26 | $8.74 | $8.88 | $8.88 | 271,309 |
| 2022-06-15 | $9.33 | $9.76 | $9.21 | $9.60 | $9.60 | 401,233 |
| 2022-06-14 | $9.02 | $9.38 | $8.57 | $9.29 | $9.29 | 343,772 |
| 2022-06-13 | $9.34 | $9.34 | $8.73 | $8.83 | $8.83 | 366,535 |
| 2022-06-10 | $10.61 | $10.70 | $9.90 | $9.94 | $9.94 | 249,991 |
| 2022-06-09 | $10.92 | $11.09 | $10.41 | $10.61 | $10.61 | 420,648 |
| 2022-06-08 | $10.80 | $11.62 | $10.77 | $11.13 | $11.13 | 878,963 |
| 2022-06-07 | $9.66 | $10.50 | $9.46 | $10.50 | $10.50 | 714,049 |
| 2022-06-06 | $9.34 | $9.69 | $9.19 | $9.36 | $9.36 | 554,312 |
| 2022-06-03 | $9.08 | $9.16 | $8.88 | $9.05 | $9.05 | 264,856 |
| 2022-06-02 | $9.04 | $9.33 | $8.95 | $9.20 | $9.20 | 512,760 |
| 2022-06-01 | $8.99 | $9.16 | $8.73 | $9.04 | $9.04 | 459,021 |
| 2022-05-31 | $8.50 | $9.24 | $8.00 | $8.92 | $8.92 | 1,139,318 |
| 2022-05-27 | $8.00 | $8.50 | $7.60 | $8.46 | $8.46 | 631,860 |
| 2022-05-26 | $7.59 | $8.02 | $7.59 | $7.86 | $7.86 | 350,594 |
| 2022-05-25 | $7.38 | $7.63 | $7.22 | $7.60 | $7.60 | 266,751 |
| 2022-05-24 | $7.68 | $7.68 | $7.03 | $7.36 | $7.36 | 432,336 |
| 2022-05-23 | $7.97 | $8.01 | $7.39 | $7.89 | $7.89 | 300,804 |
| 2022-05-20 | $8.30 | $8.30 | $7.64 | $7.88 | $7.88 | 372,161 |
| 2022-05-19 | $8.00 | $8.29 | $7.97 | $8.13 | $8.13 | 412,007 |
| 2022-05-18 | $7.93 | $8.17 | $7.81 | $8.09 | $8.09 | 324,403 |
| 2022-05-17 | $7.97 | $8.21 | $7.80 | $8.09 | $8.09 | 286,925 |
| 2022-05-16 | $7.89 | $8.01 | $7.60 | $7.62 | $7.62 | 330,499 |
| 2022-05-13 | $7.75 | $7.99 | $7.57 | $7.78 | $7.78 | 452,040 |
| 2022-05-12 | $6.87 | $7.90 | $6.64 | $7.62 | $7.62 | 713,149 |
| 2022-05-11 | $7.52 | $7.73 | $7.02 | $7.12 | $7.12 | 356,922 |
| 2022-05-10 | $7.57 | $7.74 | $7.15 | $7.44 | $7.44 | 370,358 |
| 2022-05-09 | $7.77 | $7.77 | $7.26 | $7.30 | $7.30 | 391,603 |
| 2022-05-06 | $8.17 | $8.32 | $7.71 | $7.98 | $7.98 | 548,500 |
| 2022-05-05 | $8.36 | $8.50 | $8.09 | $8.37 | $8.37 | 526,396 |
| 2022-05-04 | $8.50 | $8.61 | $8.06 | $8.59 | $8.59 | 511,991 |
| 2022-05-03 | $8.42 | $8.80 | $8.12 | $8.59 | $8.59 | 351,649 |
| 2022-05-02 | $8.36 | $8.72 | $8.14 | $8.45 | $8.45 | 513,506 |
| 2022-04-29 | $9.14 | $9.43 | $8.38 | $8.41 | $8.41 | 734,030 |
| 2022-04-28 | $8.94 | $8.99 | $8.30 | $8.58 | $8.58 | 550,957 |
| 2022-04-27 | $9.02 | $9.33 | $8.66 | $8.70 | $8.70 | 296,256 |
| 2022-04-26 | $9.58 | $9.60 | $8.88 | $8.91 | $8.91 | 340,008 |
| 2022-04-25 | $9.33 | $9.76 | $9.20 | $9.63 | $9.63 | 332,105 |
| 2022-04-22 | $9.81 | $10.31 | $9.34 | $9.65 | $9.65 | 551,823 |
| 2022-04-21 | $10.25 | $10.49 | $9.37 | $9.47 | $9.47 | 719,726 |
| 2022-04-20 | $10.90 | $10.90 | $10.19 | $10.23 | $10.23 | 317,838 |
| 2022-04-19 | $10.76 | $11.00 | $10.53 | $10.85 | $10.85 | 237,549 |
| 2022-04-18 | $10.82 | $10.93 | $10.55 | $10.71 | $10.71 | 258,422 |
| 2022-04-14 | $11.34 | $11.56 | $11.04 | $11.19 | $11.19 | 197,740 |
| 2022-04-13 | $11.24 | $11.75 | $11.04 | $11.64 | $11.64 | 272,326 |
| 2022-04-12 | $11.50 | $11.91 | $11.05 | $11.24 | $11.24 | 418,576 |
| 2022-04-11 | $11.28 | $11.64 | $10.70 | $11.20 | $11.20 | 638,418 |
| 2022-04-08 | $11.56 | $11.56 | $11.07 | $11.16 | $11.16 | 270,970 |
| 2022-04-07 | $12.05 | $12.17 | $11.29 | $11.39 | $11.39 | 568,839 |
| 2022-04-06 | $12.32 | $12.50 | $12.02 | $12.27 | $12.27 | 327,705 |
| 2022-04-05 | $13.76 | $13.79 | $12.69 | $12.71 | $12.71 | 402,981 |
| 2022-04-04 | $13.39 | $13.84 | $13.16 | $13.63 | $13.63 | 610,130 |
| 2022-04-01 | $12.60 | $13.22 | $12.32 | $12.79 | $12.79 | 489,834 |
| 2022-03-31 | $12.85 | $12.88 | $11.82 | $11.99 | $11.99 | 493,759 |
| 2022-03-30 | $13.14 | $13.85 | $12.85 | $12.95 | $12.95 | 624,188 |
| 2022-03-29 | $12.10 | $13.59 | $11.94 | $13.40 | $13.40 | 885,611 |
| 2022-03-28 | $12.62 | $12.99 | $12.04 | $12.56 | $12.56 | 456,828 |
| 2022-03-25 | $12.77 | $12.85 | $12.20 | $12.62 | $12.62 | 440,861 |
| 2022-03-24 | $12.91 | $13.20 | $12.25 | $13.20 | $13.20 | 660,976 |
| 2022-03-23 | $12.26 | $13.30 | $11.71 | $12.76 | $12.76 | 828,693 |
| 2022-03-22 | $12.46 | $13.00 | $12.35 | $12.56 | $12.56 | 506,747 |
| 2022-03-21 | $11.83 | $12.32 | $11.44 | $12.00 | $12.00 | 539,857 |
| 2022-03-18 | $11.50 | $12.49 | $11.36 | $12.28 | $12.28 | 1,057,284 |
| 2022-03-17 | $10.60 | $11.59 | $10.17 | $11.45 | $11.45 | 854,123 |
| 2022-03-16 | $10.30 | $10.98 | $9.92 | $10.85 | $10.85 | 1,921,352 |
| 2022-03-15 | $7.90 | $8.90 | $7.71 | $8.60 | $8.60 | 1,295,318 |
| 2022-03-14 | $9.30 | $9.55 | $8.19 | $8.23 | $8.23 | 1,794,609 |
| 2022-03-11 | $12.00 | $12.22 | $9.83 | $9.85 | $9.85 | 1,448,967 |
| 2022-03-10 | $12.00 | $12.49 | $11.84 | $12.19 | $12.19 | 589,546 |
| 2022-03-09 | $11.62 | $12.60 | $11.50 | $12.21 | $12.21 | 599,994 |
| 2022-03-08 | $11.50 | $11.96 | $10.85 | $11.35 | $11.35 | 787,566 |
| 2022-03-07 | $11.69 | $12.27 | $11.56 | $11.57 | $11.57 | 605,989 |
| 2022-03-04 | $12.70 | $12.99 | $11.82 | $12.03 | $12.03 | 619,703 |
| 2022-03-03 | $13.61 | $13.75 | $12.75 | $12.80 | $12.80 | 621,893 |
| 2022-03-02 | $14.08 | $14.22 | $13.13 | $13.58 | $13.58 | 559,193 |
| 2022-03-01 | $14.90 | $14.93 | $13.94 | $13.98 | $13.98 | 484,052 |
| 2022-02-28 | $14.55 | $15.22 | $14.28 | $14.86 | $14.86 | 621,789 |
| 2022-02-25 | $15.50 | $15.50 | $14.21 | $14.65 | $14.65 | 726,997 |
| 2022-02-24 | $12.92 | $15.45 | $12.68 | $15.34 | $15.34 | 1,173,853 |
| 2022-02-23 | $15.98 | $16.11 | $14.01 | $14.17 | $14.17 | 1,032,191 |
| 2022-02-22 | $14.90 | $14.98 | $14.03 | $14.30 | $14.30 | 530,400 |
| 2022-02-18 | $15.60 | $15.89 | $14.32 | $14.63 | $14.63 | 611,198 |
| 2022-02-17 | $16.24 | $16.55 | $15.52 | $15.72 | $15.72 | 299,531 |
| 2022-02-16 | $16.71 | $16.91 | $16.20 | $16.69 | $16.69 | 202,201 |
| 2022-02-15 | $16.08 | $16.84 | $15.72 | $16.80 | $16.80 | 308,410 |
| 2022-02-14 | $16.28 | $16.50 | $15.39 | $15.51 | $15.51 | 375,925 |
| 2022-02-11 | $17.27 | $17.95 | $16.45 | $16.56 | $16.56 | 375,294 |
| 2022-02-10 | $16.37 | $18.00 | $16.36 | $17.21 | $17.21 | 503,984 |
| 2022-02-09 | $16.50 | $17.24 | $16.25 | $17.10 | $17.10 | 488,500 |
| 2022-02-08 | $15.79 | $16.30 | $15.52 | $16.21 | $16.21 | 183,450 |
| 2022-02-07 | $16.45 | $16.87 | $15.80 | $15.88 | $15.88 | 382,306 |
| 2022-02-04 | $15.93 | $16.68 | $15.74 | $16.45 | $16.45 | 296,104 |
| 2022-02-03 | $15.52 | $16.04 | $15.38 | $15.64 | $15.64 | 212,745 |
| 2022-02-02 | $16.60 | $16.90 | $15.84 | $16.07 | $16.07 | 318,070 |
| 2022-02-01 | $15.70 | $16.89 | $15.51 | $16.50 | $16.50 | 524,395 |
| 2022-01-31 | $14.86 | $15.84 | $14.51 | $15.80 | $15.80 | 655,735 |
| 2022-01-28 | $15.19 | $15.32 | $13.67 | $14.36 | $14.36 | 1,142,737 |
| 2022-01-27 | $16.80 | $16.94 | $15.20 | $15.36 | $15.36 | 575,032 |
| 2022-01-26 | $16.90 | $17.72 | $16.41 | $16.56 | $16.56 | 619,708 |
| 2022-01-25 | $16.10 | $16.65 | $15.58 | $16.46 | $16.46 | 384,265 |
| 2022-01-24 | $16.40 | $16.75 | $15.10 | $16.41 | $16.41 | 1,289,779 |
| 2022-01-21 | $17.48 | $18.18 | $17.26 | $17.61 | $17.61 | 1,136,226 |
| 2022-01-20 | $17.70 | $18.77 | $17.18 | $17.98 | $17.98 | 2,500,562 |
| 2022-01-19 | $16.51 | $16.78 | $15.80 | $16.14 | $16.14 | 456,340 |
| 2022-01-18 | $16.51 | $16.93 | $16.16 | $16.36 | $16.36 | 368,104 |
| 2022-01-14 | $16.35 | $16.90 | $16.12 | $16.78 | $16.78 | 541,483 |
| 2022-01-13 | $16.65 | $16.73 | $16.18 | $16.60 | $16.60 | 706,491 |
| 2022-01-12 | $16.66 | $17.10 | $16.06 | $16.50 | $16.50 | 524,606 |
| 2022-01-11 | $15.27 | $16.67 | $14.94 | $16.48 | $16.48 | 912,437 |
| 2022-01-10 | $15.50 | $15.51 | $14.51 | $15.12 | $15.12 | 930,090 |
| 2022-01-07 | $15.32 | $16.15 | $15.13 | $15.41 | $15.41 | 568,890 |
| 2022-01-06 | $15.30 | $15.69 | $15.03 | $15.16 | $15.16 | 945,107 |
| 2022-01-05 | $16.15 | $16.58 | $15.27 | $15.32 | $15.32 | 1,007,696 |
| 2022-01-04 | $16.09 | $16.75 | $15.55 | $16.51 | $16.51 | 2,390,694 |
| 2022-01-03 | $15.04 | $16.06 | $14.41 | $15.91 | $15.91 | 840,472 |
| 2021-12-31 | $15.12 | $15.65 | $14.77 | $14.92 | $14.92 | 625,064 |
| 2021-12-30 | $14.08 | $15.80 | $14.00 | $15.37 | $15.37 | 975,716 |
| 2021-12-29 | $15.00 | $15.10 | $13.90 | $14.08 | $14.08 | 805,724 |
| 2021-12-28 | $14.70 | $15.20 | $14.45 | $14.73 | $14.73 | 652,353 |
| 2021-12-27 | $15.21 | $15.52 | $14.76 | $14.89 | $14.89 | 734,450 |
| 2021-12-23 | $15.55 | $15.89 | $15.00 | $15.56 | $15.56 | 609,686 |
| 2021-12-22 | $15.66 | $15.77 | $15.22 | $15.56 | $15.56 | 482,445 |
| 2021-12-21 | $14.79 | $15.90 | $14.79 | $15.83 | $15.83 | 669,899 |
| 2021-12-20 | $15.15 | $15.44 | $14.62 | $14.75 | $14.75 | 747,194 |
| 2021-12-17 | $15.08 | $15.95 | $14.66 | $15.85 | $15.85 | 674,392 |
| 2021-12-16 | $16.00 | $16.04 | $15.24 | $15.35 | $15.35 | 498,671 |
| 2021-12-15 | $15.95 | $15.98 | $14.90 | $15.73 | $15.73 | 693,273 |
| 2021-12-14 | $15.38 | $16.26 | $15.21 | $15.87 | $15.87 | 631,172 |
| 2021-12-13 | $16.70 | $17.01 | $15.59 | $15.76 | $15.76 | 603,812 |
| 2021-12-10 | $17.17 | $17.75 | $16.43 | $16.76 | $16.76 | 559,216 |
| 2021-12-09 | $18.00 | $18.58 | $17.06 | $17.14 | $17.14 | 442,632 |
| 2021-12-08 | $17.55 | $18.22 | $16.92 | $17.85 | $17.85 | 614,102 |
| 2021-12-07 | $16.46 | $17.86 | $16.40 | $17.22 | $17.22 | 1,242,870 |
| 2021-12-06 | $15.85 | $16.20 | $14.20 | $15.75 | $15.75 | 1,044,198 |
| 2021-12-03 | $17.30 | $17.36 | $15.70 | $16.32 | $16.32 | 1,417,227 |
| 2021-12-02 | $17.64 | $18.00 | $16.05 | $16.81 | $16.81 | 2,820,843 |
| 2021-12-01 | $21.50 | $21.61 | $19.39 | $19.44 | $19.44 | 780,558 |
| 2021-11-30 | $21.61 | $22.17 | $20.47 | $21.15 | $21.15 | 568,497 |
| 2021-11-29 | $22.16 | $22.28 | $21.30 | $21.81 | $21.81 | 754,598 |
| 2021-11-26 | $21.90 | $22.50 | $21.60 | $21.93 | $21.93 | 468,076 |
| 2021-11-24 | $21.91 | $23.41 | $21.70 | $22.94 | $22.94 | 609,039 |
| 2021-11-23 | $22.10 | $22.42 | $21.37 | $21.94 | $21.94 | 578,536 |
| 2021-11-22 | $22.90 | $23.12 | $21.77 | $22.13 | $22.13 | 607,675 |
| 2021-11-19 | $23.08 | $23.77 | $22.51 | $22.96 | $22.96 | 512,100 |
| 2021-11-18 | $23.80 | $24.03 | $22.80 | $23.74 | $23.74 | 834,086 |
| 2021-11-17 | $24.58 | $24.58 | $23.70 | $24.25 | $24.25 | 457,107 |
| 2021-11-16 | $24.50 | $24.52 | $23.80 | $24.42 | $24.42 | 446,023 |
| 2021-11-15 | $25.30 | $25.58 | $24.30 | $24.43 | $24.43 | 445,949 |
| 2021-11-12 | $25.00 | $25.60 | $24.50 | $25.32 | $25.32 | 300,310 |
| 2021-11-11 | $24.36 | $25.17 | $23.89 | $24.81 | $24.81 | 447,680 |
| 2021-11-10 | $25.00 | $25.88 | $23.61 | $23.88 | $23.88 | 560,946 |
| 2021-11-09 | $25.90 | $26.00 | $24.76 | $25.47 | $25.47 | 490,246 |
| 2021-11-08 | $24.64 | $26.06 | $24.58 | $25.82 | $25.82 | 589,168 |
| 2021-11-05 | $24.60 | $24.96 | $23.83 | $24.84 | $24.84 | 507,609 |
| 2021-11-04 | $25.26 | $25.69 | $24.11 | $24.83 | $24.83 | 474,211 |
| 2021-11-03 | $24.86 | $25.27 | $24.14 | $25.26 | $25.26 | 440,369 |
| 2021-11-02 | $24.78 | $25.28 | $24.26 | $24.81 | $24.81 | 423,469 |
| 2021-11-01 | $24.07 | $25.81 | $24.01 | $25.34 | $25.34 | 667,518 |
| 2021-10-29 | $24.36 | $25.01 | $23.78 | $24.13 | $24.13 | 319,641 |
| 2021-10-28 | $23.78 | $24.64 | $23.47 | $24.59 | $24.59 | 749,579 |
| 2021-10-27 | $24.70 | $26.67 | $23.86 | $23.86 | $23.86 | 1,814,322 |
| 2021-10-26 | $27.20 | $27.37 | $24.20 | $24.62 | $24.62 | 1,375,593 |
| 2021-10-25 | $26.25 | $27.57 | $26.18 | $27.11 | $27.11 | 751,361 |
| 2021-10-22 | $26.50 | $27.00 | $25.02 | $26.06 | $26.06 | 926,793 |
| 2021-10-21 | $25.27 | $26.88 | $24.94 | $26.25 | $26.25 | 973,917 |
| 2021-10-20 | $24.10 | $25.80 | $24.05 | $25.27 | $25.27 | 931,268 |
| 2021-10-19 | $23.76 | $24.45 | $23.02 | $24.14 | $24.14 | 978,096 |
| 2021-10-18 | $22.21 | $23.65 | $22.00 | $23.25 | $23.25 | 677,484 |
| 2021-10-15 | $22.68 | $23.29 | $22.11 | $22.28 | $22.28 | 695,900 |
| 2021-10-14 | $22.19 | $22.95 | $21.47 | $22.53 | $22.53 | 885,559 |
| 2021-10-13 | $21.20 | $22.15 | $21.07 | $21.81 | $21.81 | 690,338 |
| 2021-10-12 | $21.17 | $22.06 | $21.05 | $21.14 | $21.14 | 572,327 |
| 2021-10-11 | $21.95 | $22.46 | $21.04 | $21.13 | $21.13 | 816,312 |
| 2021-10-08 | $22.34 | $22.50 | $21.67 | $21.70 | $21.70 | 400,005 |
| 2021-10-07 | $22.00 | $23.25 | $21.72 | $22.08 | $22.08 | 1,206,875 |
| 2021-10-06 | $21.50 | $22.13 | $21.01 | $21.31 | $21.31 | 898,419 |
| 2021-10-05 | $21.78 | $22.45 | $21.51 | $21.93 | $21.93 | 730,281 |
| 2021-10-04 | $23.24 | $23.24 | $21.56 | $21.61 | $21.61 | 643,818 |
| 2021-10-01 | $23.91 | $24.20 | $22.60 | $23.25 | $23.25 | 888,656 |
| 2021-09-30 | $24.40 | $24.78 | $23.51 | $23.91 | $23.91 | 430,716 |
| 2021-09-29 | $25.33 | $25.40 | $23.70 | $23.78 | $23.78 | 632,651 |
| 2021-09-28 | $26.32 | $26.46 | $24.88 | $25.06 | $25.06 | 505,439 |
| 2021-09-27 | $26.31 | $26.92 | $25.22 | $26.52 | $26.52 | 513,641 |
| 2021-09-24 | $27.00 | $27.11 | $25.85 | $25.94 | $25.94 | 538,882 |
| 2021-09-23 | $26.96 | $27.33 | $26.12 | $27.11 | $27.11 | 562,384 |
| 2021-09-22 | $25.71 | $26.98 | $25.48 | $26.71 | $26.71 | 760,427 |
| 2021-09-21 | $25.10 | $25.55 | $24.79 | $25.34 | $25.34 | 576,128 |
| 2021-09-20 | $24.81 | $25.13 | $24.05 | $24.63 | $24.63 | 979,749 |
| 2021-09-17 | $25.28 | $26.62 | $25.28 | $26.53 | $26.53 | 1,642,139 |
| 2021-09-16 | $24.20 | $25.43 | $24.17 | $25.28 | $25.28 | 404,125 |
| 2021-09-15 | $24.55 | $25.27 | $23.90 | $24.91 | $24.91 | 669,377 |
| 2021-09-14 | $25.60 | $26.36 | $24.13 | $24.50 | $24.50 | 846,951 |
| 2021-09-13 | $26.20 | $26.67 | $25.30 | $25.44 | $25.44 | 821,164 |
| 2021-09-10 | $27.31 | $27.44 | $26.13 | $26.42 | $26.42 | 423,916 |
| 2021-09-09 | $26.40 | $27.74 | $25.85 | $27.17 | $27.17 | 583,490 |
| 2021-09-08 | $28.65 | $28.80 | $26.28 | $26.74 | $26.74 | 1,013,557 |
| 2021-09-07 | $28.25 | $29.20 | $27.79 | $28.60 | $28.60 | 803,047 |
| 2021-09-03 | $27.70 | $29.33 | $27.35 | $27.93 | $27.93 | 1,055,379 |
| 2021-09-02 | $26.83 | $28.88 | $26.83 | $27.07 | $27.07 | 972,738 |
| 2021-09-01 | $27.00 | $27.45 | $26.45 | $26.83 | $26.83 | 675,298 |
| 2021-08-31 | $25.61 | $27.64 | $25.55 | $27.20 | $27.20 | 814,917 |
| 2021-08-30 | $25.84 | $26.44 | $25.10 | $25.79 | $25.79 | 410,883 |
| 2021-08-27 | $27.13 | $27.13 | $25.26 | $25.84 | $25.84 | 649,177 |
| 2021-08-26 | $25.01 | $27.65 | $25.00 | $26.06 | $26.06 | 1,173,237 |
| 2021-08-25 | $23.46 | $25.90 | $22.71 | $25.46 | $25.46 | 1,759,157 |
| 2021-08-24 | $25.00 | $25.84 | $24.34 | $25.45 | $25.45 | 1,490,082 |
| 2021-08-23 | $23.00 | $24.15 | $22.90 | $23.89 | $23.89 | 761,309 |
| 2021-08-20 | $21.51 | $23.20 | $21.42 | $22.65 | $22.65 | 911,193 |
| 2021-08-19 | $23.09 | $23.82 | $21.00 | $21.26 | $21.26 | 1,847,290 |
| 2021-08-18 | $24.47 | $24.95 | $23.07 | $24.18 | $24.18 | 723,941 |
| 2021-08-17 | $23.05 | $24.22 | $22.80 | $23.92 | $23.92 | 485,232 |
| 2021-08-16 | $23.82 | $24.18 | $22.75 | $23.62 | $23.62 | 659,085 |
| 2021-08-13 | $25.00 | $25.10 | $23.93 | $24.18 | $24.18 | 698,893 |
| 2021-08-12 | $25.43 | $25.48 | $24.35 | $25.14 | $25.14 | 684,723 |
| 2021-08-11 | $26.36 | $26.49 | $24.44 | $25.66 | $25.66 | 950,576 |
| 2021-08-10 | $26.77 | $27.75 | $25.80 | $26.36 | $26.36 | 581,983 |
| 2021-08-09 | $25.69 | $27.22 | $25.16 | $26.33 | $26.33 | 626,013 |
| 2021-08-06 | $25.78 | $26.16 | $24.85 | $25.33 | $25.33 | 477,464 |
| 2021-08-05 | $25.80 | $26.44 | $25.20 | $25.61 | $25.61 | 464,876 |
| 2021-08-04 | $26.31 | $27.10 | $25.25 | $25.46 | $25.46 | 736,934 |
| 2021-08-03 | $27.57 | $27.62 | $25.38 | $26.35 | $26.35 | 960,832 |
| 2021-08-02 | $26.79 | $28.60 | $26.04 | $27.95 | $27.95 | 1,504,425 |
| 2021-07-30 | $24.89 | $26.45 | $24.63 | $26.30 | $26.30 | 1,297,677 |
| 2021-07-29 | $26.09 | $26.39 | $24.63 | $25.41 | $25.41 | 1,105,079 |
| 2021-07-28 | $24.26 | $26.25 | $24.04 | $25.65 | $25.65 | 1,642,537 |
| 2021-07-27 | $25.79 | $25.89 | $22.84 | $23.38 | $23.38 | 2,961,676 |
| 2021-07-26 | $25.30 | $28.19 | $25.15 | $25.77 | $25.77 | 2,389,056 |
| 2021-07-23 | $27.20 | $27.40 | $25.65 | $25.92 | $25.92 | 2,279,459 |
| 2021-07-22 | $30.59 | $30.69 | $27.87 | $28.00 | $28.00 | 1,067,863 |
| 2021-07-21 | $29.96 | $30.77 | $28.94 | $30.30 | $30.30 | 1,354,658 |
| 2021-07-20 | $29.00 | $29.90 | $27.49 | $29.68 | $29.68 | 1,041,666 |
| 2021-07-19 | $27.44 | $29.20 | $27.31 | $28.44 | $28.44 | 1,468,173 |
| 2021-07-16 | $30.54 | $30.90 | $27.82 | $28.69 | $28.69 | 1,569,420 |
| 2021-07-15 | $30.05 | $32.30 | $29.38 | $30.47 | $30.47 | 1,028,287 |
| 2021-07-14 | $32.33 | $32.50 | $30.16 | $30.42 | $30.42 | 1,001,787 |
| 2021-07-13 | $32.82 | $33.06 | $31.50 | $32.14 | $32.14 | 1,440,003 |
| 2021-07-12 | $33.65 | $34.20 | $31.90 | $33.09 | $33.09 | 913,365 |
| 2021-07-09 | $34.40 | $34.85 | $32.68 | $33.37 | $33.37 | 1,534,960 |
| 2021-07-08 | $31.49 | $34.27 | $30.63 | $32.93 | $32.93 | 1,760,661 |
| 2021-07-07 | $38.27 | $39.03 | $33.60 | $34.00 | $34.00 | 2,670,499 |
| 2021-07-06 | $39.15 | $39.66 | $37.35 | $38.28 | $38.28 | 1,740,121 |
| 2021-07-02 | $41.25 | $42.20 | $39.22 | $40.47 | $40.47 | 1,220,610 |
| 2021-07-01 | $43.55 | $43.80 | $40.07 | $40.85 | $40.85 | 1,420,026 |
| 2021-06-30 | $42.35 | $44.38 | $41.21 | $43.00 | $43.00 | 1,854,666 |
| 2021-06-29 | $43.31 | $43.75 | $40.75 | $42.29 | $42.29 | 1,941,539 |
| 2021-06-28 | $39.79 | $44.60 | $39.65 | $44.33 | $44.33 | 3,512,450 |
| 2021-06-25 | $40.04 | $40.40 | $38.50 | $39.79 | $39.79 | 1,118,815 |
| 2021-06-24 | $40.85 | $42.10 | $38.88 | $39.14 | $39.14 | 2,151,881 |
| 2021-06-23 | $40.10 | $42.00 | $39.15 | $40.39 | $40.39 | 2,231,581 |
| 2021-06-22 | $37.80 | $39.85 | $37.50 | $39.48 | $39.48 | 1,779,195 |
| 2021-06-21 | $37.75 | $39.38 | $36.72 | $38.85 | $38.85 | 1,732,518 |
| 2021-06-18 | $39.60 | $40.59 | $36.80 | $37.25 | $37.25 | 2,247,432 |
| 2021-06-17 | $37.86 | $41.65 | $37.86 | $39.29 | $39.29 | 2,130,943 |
| 2021-06-16 | $37.32 | $39.97 | $36.60 | $37.86 | $37.86 | 2,062,322 |
| 2021-06-15 | $44.00 | $47.38 | $37.32 | $38.74 | $38.74 | 9,425,002 |
| 2021-06-14 | $38.73 | $41.48 | $37.90 | $40.38 | $40.38 | 2,562,923 |
| 2021-06-11 | $36.97 | $39.38 | $36.75 | $37.85 | $37.85 | 1,621,309 |
| 2021-06-10 | $38.89 | $40.10 | $35.66 | $36.66 | $36.66 | 2,528,271 |
| 2021-06-09 | $42.00 | $42.59 | $37.35 | $38.64 | $38.64 | 4,324,465 |
| 2021-06-08 | $35.03 | $40.50 | $34.72 | $40.41 | $40.41 | 6,295,034 |
| 2021-06-07 | $33.82 | $35.40 | $32.36 | $34.25 | $34.25 | 4,023,581 |
| 2021-06-04 | $27.77 | $36.80 | $27.00 | $32.60 | $32.60 | 10,280,961 |
| 2021-06-03 | $27.85 | $29.11 | $27.07 | $27.22 | $27.22 | 1,633,669 |
| 2021-06-02 | $29.20 | $29.25 | $27.00 | $28.83 | $28.83 | 2,402,372 |
| 2021-06-01 | $27.95 | $29.85 | $27.50 | $28.54 | $28.54 | 2,857,094 |
| 2021-05-28 | $26.41 | $28.38 | $25.80 | $27.01 | $27.01 | 2,495,548 |
| 2021-05-27 | $25.85 | $26.40 | $24.33 | $25.86 | $25.86 | 3,550,413 |
| 2021-05-26 | $23.00 | $26.39 | $22.30 | $25.47 | $25.47 | 6,576,354 |
| 2021-05-25 | $21.60 | $24.89 | $21.17 | $22.53 | $22.53 | 6,794,783 |
| 2021-05-24 | $22.00 | $22.17 | $20.85 | $21.60 | $21.60 | 1,550,110 |
| 2021-05-21 | $23.20 | $23.81 | $21.61 | $21.74 | $21.74 | 1,653,603 |
| 2021-05-20 | $22.30 | $22.99 | $21.51 | $22.81 | $22.81 | 1,320,736 |
| 2021-05-19 | $22.14 | $22.65 | $21.10 | $21.96 | $21.96 | 2,576,531 |
| 2021-05-18 | $20.92 | $25.18 | $20.45 | $23.45 | $23.45 | 4,006,906 |
| 2021-05-17 | $20.23 | $21.49 | $19.75 | $21.37 | $21.37 | 1,650,646 |
| 2021-05-14 | $21.99 | $22.86 | $20.62 | $21.09 | $21.09 | 2,124,684 |
| 2021-05-13 | $22.18 | $23.21 | $20.72 | $21.40 | $21.40 | 1,961,903 |
| 2021-05-12 | $22.60 | $23.34 | $21.82 | $22.52 | $22.52 | 1,184,779 |
| 2021-05-11 | $20.24 | $22.86 | $20.01 | $22.59 | $22.59 | 1,549,932 |
| 2021-05-10 | $23.17 | $23.17 | $21.80 | $22.23 | $22.23 | 1,167,065 |
| 2021-05-07 | $23.25 | $23.97 | $22.79 | $23.45 | $23.45 | 1,342,472 |
| 2021-05-06 | $22.50 | $23.98 | $22.11 | $23.40 | $23.40 | 1,934,735 |
| 2021-05-05 | $24.04 | $24.41 | $22.45 | $22.80 | $22.80 | 1,328,572 |
| 2021-05-04 | $22.51 | $25.75 | $21.86 | $24.13 | $24.13 | 3,029,191 |
| 2021-05-03 | $27.01 | $27.27 | $22.80 | $23.19 | $23.19 | 5,263,216 |
| 2021-04-30 | $27.98 | $29.72 | $27.60 | $27.90 | $27.90 | 1,087,739 |
| 2021-04-29 | $30.51 | $30.73 | $28.00 | $28.79 | $28.79 | 1,237,145 |
| 2021-04-28 | $30.09 | $31.21 | $28.88 | $30.36 | $30.36 | 1,451,628 |
| 2021-04-27 | $29.40 | $30.77 | $28.25 | $30.23 | $30.23 | 1,888,930 |
| 2021-04-26 | $28.10 | $29.93 | $26.86 | $29.13 | $29.13 | 2,049,795 |
| 2021-04-23 | $26.70 | $29.25 | $26.08 | $27.74 | $27.74 | 2,275,194 |
| 2021-04-22 | $26.40 | $28.33 | $25.31 | $26.42 | $26.42 | 2,384,081 |
| 2021-04-21 | $24.26 | $26.68 | $23.31 | $25.82 | $25.82 | 2,430,455 |
| 2021-04-20 | $24.22 | $25.88 | $23.60 | $24.58 | $24.58 | 2,174,961 |
| 2021-04-19 | $26.68 | $26.73 | $23.77 | $24.79 | $24.79 | 2,985,937 |
| 2021-04-16 | $26.01 | $28.35 | $25.52 | $27.91 | $27.91 | 3,953,959 |
| 2021-04-15 | $30.13 | $30.13 | $27.60 | $28.93 | $28.93 | 1,632,282 |
| 2021-04-14 | $29.52 | $31.00 | $28.20 | $29.40 | $29.40 | 1,592,650 |
| 2021-04-13 | $28.79 | $29.65 | $27.00 | $29.02 | $29.02 | 2,520,916 |
| 2021-04-12 | $33.13 | $33.40 | $28.10 | $29.20 | $29.20 | 4,364,157 |
| 2021-04-09 | $33.50 | $35.48 | $32.81 | $34.34 | $34.34 | 828,661 |
| 2021-04-08 | $34.22 | $35.75 | $33.60 | $34.07 | $34.07 | 1,000,192 |
| 2021-04-07 | $36.21 | $36.63 | $33.50 | $33.98 | $33.98 | 1,599,698 |
| 2021-04-06 | $33.56 | $37.90 | $33.38 | $37.46 | $37.46 | 1,538,826 |
| 2021-04-05 | $36.79 | $36.79 | $33.36 | $34.60 | $34.60 | 1,230,876 |
| 2021-04-01 | $38.65 | $39.60 | $35.35 | $36.04 | $36.04 | 1,549,983 |
| 2021-03-31 | $36.02 | $37.20 | $34.80 | $37.04 | $37.04 | 1,314,170 |
| 2021-03-30 | $32.28 | $36.40 | $30.74 | $35.98 | $35.98 | 2,574,155 |
| 2021-03-29 | $34.00 | $35.00 | $32.32 | $32.86 | $32.86 | 1,264,683 |
| 2021-03-26 | $36.12 | $36.60 | $32.35 | $34.81 | $34.81 | 1,768,497 |
| 2021-03-25 | $33.24 | $36.29 | $32.18 | $35.99 | $35.99 | 2,283,140 |
| 2021-03-24 | $39.70 | $40.44 | $35.16 | $35.52 | $35.52 | 3,103,029 |
| 2021-03-23 | $42.20 | $43.04 | $39.26 | $39.80 | $39.80 | 2,127,386 |
| 2021-03-22 | $46.58 | $46.58 | $41.70 | $42.69 | $42.69 | 1,960,763 |
| 2021-03-19 | $44.22 | $46.55 | $43.58 | $46.31 | $46.31 | 1,305,303 |
| 2021-03-18 | $47.38 | $48.57 | $44.64 | $45.34 | $45.34 | 1,530,260 |
| 2021-03-17 | $44.28 | $50.00 | $43.55 | $49.72 | $49.72 | 1,719,999 |
| 2021-03-16 | $51.49 | $51.50 | $45.18 | $47.58 | $47.58 | 2,508,425 |
| 2021-03-15 | $52.30 | $53.50 | $49.00 | $51.50 | $51.50 | 2,419,792 |
| 2021-03-12 | $48.29 | $51.99 | $46.70 | $51.69 | $51.69 | 2,475,638 |
| 2021-03-11 | $47.80 | $51.55 | $45.54 | $51.30 | $51.30 | 4,023,352 |
| 2021-03-10 | $51.80 | $54.75 | $42.00 | $44.40 | $44.40 | 8,218,763 |
| 2021-03-09 | $39.90 | $48.00 | $37.21 | $46.15 | $46.15 | 6,374,611 |
| 2021-03-08 | $35.06 | $41.00 | $32.38 | $35.21 | $35.21 | 6,208,742 |
| 2021-03-05 | $36.00 | $36.10 | $28.53 | $34.67 | $34.67 | 4,029,949 |
| 2021-03-04 | $40.52 | $43.15 | $34.21 | $36.04 | $36.04 | 4,612,602 |
| 2021-03-03 | $46.22 | $47.16 | $41.01 | $42.51 | $42.51 | 2,200,320 |
| 2021-03-02 | $50.03 | $50.11 | $45.51 | $45.70 | $45.70 | 1,550,010 |
| 2021-03-01 | $49.10 | $53.80 | $48.10 | $50.08 | $50.08 | 3,458,200 |
| 2021-02-26 | $46.24 | $48.96 | $43.10 | $46.33 | $46.33 | 3,338,210 |
| 2021-02-25 | $52.51 | $55.00 | $44.51 | $45.74 | $45.74 | 5,065,953 |
| 2021-02-24 | $50.10 | $58.00 | $47.50 | $54.09 | $54.09 | 5,538,691 |
| 2021-02-23 | $47.30 | $51.25 | $40.50 | $50.18 | $50.18 | 6,042,611 |
| 2021-02-22 | $61.71 | $63.79 | $52.52 | $53.23 | $53.23 | 7,178,810 |
| 2021-02-19 | $64.90 | $69.95 | $58.15 | $59.80 | $59.80 | 7,963,740 |
| 2021-02-18 | $76.86 | $76.90 | $58.50 | $61.19 | $61.19 | 16,935,009 |
| 2021-02-17 | $50.05 | $81.50 | $46.20 | $77.73 | $77.73 | 59,900,743 |
| 2021-02-16 | $123.50 | $124.09 | $44.46 | $46.30 | $46.30 | 18,646,891 |
| 2021-02-12 | $104.25 | $129.80 | $103.80 | $124.09 | $124.09 | 2,715,432 |
| 2021-02-11 | $105.85 | $109.80 | $97.00 | $108.45 | $108.45 | 2,137,051 |
| 2021-02-10 | $90.00 | $110.00 | $90.00 | $110.00 | $110.00 | 5,384,571 |
| 2021-02-09 | $71.51 | $92.27 | $71.45 | $92.13 | $92.13 | 4,856,618 |
| 2021-02-08 | $76.52 | $76.67 | $69.24 | $73.94 | $73.94 | 2,512,794 |
| 2021-02-05 | $78.23 | $78.23 | $72.73 | $76.40 | $76.40 | 1,949,442 |
| 2021-02-04 | $80.40 | $84.05 | $75.58 | $80.91 | $80.91 | 1,589,978 |
| 2021-02-03 | $83.67 | $85.61 | $81.01 | $83.00 | $83.00 | 1,334,045 |
| 2021-02-02 | $87.66 | $89.50 | $78.10 | $81.45 | $81.45 | 2,196,063 |
| 2021-02-01 | $76.79 | $81.89 | $73.00 | $81.50 | $81.50 | 3,155,612 |
| 2021-01-29 | $72.06 | $74.30 | $64.10 | $66.36 | $66.36 | 3,381,409 |
| 2021-01-28 | $78.46 | $85.60 | $71.00 | $73.20 | $73.20 | 2,708,045 |
| 2021-01-27 | $82.00 | $88.86 | $78.00 | $80.00 | $80.00 | 3,753,861 |
| 2021-01-26 | $93.63 | $98.00 | $85.33 | $90.00 | $90.00 | 4,943,626 |
| 2021-01-25 | $87.00 | $99.98 | $78.78 | $89.53 | $89.53 | 8,000,710 |
| 2021-01-22 | $73.78 | $78.25 | $70.12 | $77.20 | $77.20 | 5,009,275 |
| 2021-01-21 | $69.52 | $81.99 | $68.51 | $75.39 | $75.39 | 9,537,595 |
| 2021-01-20 | $60.01 | $77.31 | $53.35 | $73.90 | $73.90 | 14,429,966 |
| 2021-01-19 | $45.02 | $61.60 | $44.61 | $61.39 | $61.39 | 8,337,108 |
| 2021-01-15 | $48.67 | $51.40 | $39.00 | $40.00 | $40.00 | 7,597,659 |
| 2021-01-14 | $39.70 | $49.86 | $39.60 | $44.46 | $44.46 | 6,123,863 |
| 2021-01-13 | $33.58 | $38.97 | $33.01 | $37.98 | $37.98 | 4,771,480 |
| 2021-01-12 | $26.98 | $31.74 | $26.80 | $31.40 | $31.40 | 3,002,432 |
| 2021-01-11 | $24.02 | $27.00 | $24.02 | $26.06 | $26.06 | 1,771,543 |
| 2021-01-08 | $25.40 | $25.99 | $23.40 | $24.61 | $24.61 | 1,228,042 |
| 2021-01-07 | $24.50 | $25.00 | $23.80 | $25.00 | $25.00 | 935,035 |
| 2021-01-06 | $24.12 | $25.60 | $23.30 | $23.72 | $23.72 | 1,167,434 |
| 2021-01-05 | $21.18 | $25.50 | $21.02 | $25.50 | $25.50 | 2,293,967 |
| 2021-01-04 | $22.00 | $22.00 | $20.21 | $21.24 | $21.24 | 1,233,519 |
| 2020-12-31 | $21.92 | $22.85 | $20.60 | $21.11 | $21.11 | 1,402,864 |
| 2020-12-30 | $23.10 | $23.10 | $21.50 | $22.21 | $22.21 | 1,385,283 |
| 2020-12-29 | $25.21 | $25.30 | $20.42 | $22.10 | $22.10 | 2,890,686 |
| 2020-12-28 | $26.50 | $27.40 | $23.00 | $23.24 | $23.24 | 1,991,937 |
| 2020-12-24 | $26.00 | $26.50 | $24.80 | $26.16 | $26.16 | 1,106,686 |
| 2020-12-23 | $26.95 | $27.60 | $24.60 | $25.46 | $25.46 | 1,723,056 |
| 2020-12-22 | $27.38 | $29.12 | $24.10 | $26.55 | $26.55 | 4,857,144 |
| 2020-12-21 | $20.30 | $25.90 | $19.81 | $25.75 | $25.75 | 3,912,096 |
| 2020-12-18 | $20.20 | $20.50 | $19.23 | $19.80 | $19.80 | 628,109 |
| 2020-12-17 | $20.35 | $21.04 | $19.32 | $20.21 | $20.21 | 1,105,696 |
| 2020-12-16 | $18.83 | $20.09 | $18.70 | $19.88 | $19.88 | 1,180,718 |
| 2020-12-15 | $18.82 | $18.89 | $17.69 | $18.61 | $18.61 | 765,876 |
| 2020-12-14 | $19.22 | $19.59 | $17.62 | $18.26 | $18.26 | 969,278 |
| 2020-12-11 | $19.96 | $20.93 | $18.10 | $18.93 | $18.93 | 1,461,814 |
| 2020-12-10 | $18.82 | $20.26 | $18.22 | $19.78 | $19.78 | 934,159 |
| 2020-12-09 | $23.16 | $23.46 | $19.01 | $19.88 | $19.88 | 2,678,803 |
| 2020-12-08 | $22.76 | $24.38 | $20.07 | $22.20 | $22.20 | 5,069,421 |
| 2020-12-07 | $14.03 | $18.69 | $13.89 | $18.14 | $18.14 | 2,498,124 |
| 2020-12-04 | $13.30 | $13.63 | $12.69 | $13.45 | $13.45 | 551,520 |
| 2020-12-03 | $14.16 | $14.50 | $13.03 | $13.30 | $13.30 | 709,616 |
| 2020-12-02 | $13.00 | $13.70 | $11.86 | $13.24 | $13.24 | 905,287 |
| 2020-12-01 | $14.70 | $14.72 | $13.23 | $13.62 | $13.62 | 735,211 |
| 2020-11-30 | $14.88 | $14.98 | $13.85 | $14.62 | $14.62 | 1,099,485 |
| 2020-11-27 | $14.59 | $14.99 | $14.00 | $14.93 | $14.93 | 884,648 |
| 2020-11-25 | $14.37 | $14.50 | $13.33 | $13.50 | $13.50 | 1,249,620 |
| 2020-11-24 | $14.33 | $15.02 | $13.00 | $14.82 | $14.82 | 1,772,511 |
| 2020-11-23 | $11.90 | $13.01 | $11.30 | $12.67 | $12.67 | 1,715,128 |
| 2020-11-20 | $11.25 | $11.25 | $10.80 | $11.07 | $11.07 | 533,487 |
| 2020-11-19 | $11.20 | $11.70 | $11.05 | $11.25 | $11.25 | 242,727 |
| 2020-11-18 | $11.58 | $11.60 | $10.80 | $11.13 | $11.13 | 536,824 |
| 2020-11-17 | $11.34 | $11.64 | $10.90 | $11.27 | $11.27 | 404,010 |
| 2020-11-16 | $11.81 | $11.98 | $10.81 | $11.23 | $11.23 | 1,110,307 |
| 2020-11-13 | $9.80 | $12.50 | $9.61 | $10.48 | $10.48 | 1,759,916 |
| 2020-11-12 | $9.44 | $9.44 | $9.06 | $9.41 | $9.41 | 155,453 |
| 2020-11-11 | $9.50 | $9.50 | $8.90 | $9.29 | $9.29 | 156,699 |
| 2020-11-10 | $9.42 | $9.42 | $9.00 | $9.08 | $9.08 | 87,753 |
| 2020-11-09 | $9.14 | $9.50 | $9.09 | $9.29 | $9.29 | 244,858 |
| 2020-11-06 | $8.79 | $8.91 | $8.73 | $8.88 | $8.88 | 119,463 |
| 2020-11-05 | $8.50 | $8.91 | $8.49 | $8.79 | $8.79 | 104,505 |
| 2020-11-04 | $8.24 | $8.33 | $8.16 | $8.30 | $8.30 | 47,325 |
| 2020-11-03 | $8.14 | $8.20 | $8.01 | $8.12 | $8.12 | 41,180 |
| 2020-11-02 | $8.18 | $8.20 | $7.92 | $8.05 | $8.05 | 91,918 |
| 2020-10-30 | $8.20 | $8.38 | $7.91 | $7.95 | $7.95 | 75,580 |
| 2020-10-29 | $8.10 | $8.30 | $8.10 | $8.19 | $8.19 | 75,538 |
| 2020-10-28 | $8.15 | $8.31 | $7.91 | $7.97 | $7.97 | 81,190 |
| 2020-10-27 | $8.46 | $8.70 | $8.20 | $8.36 | $8.36 | 51,113 |
| 2020-10-26 | $8.74 | $8.74 | $8.40 | $8.53 | $8.53 | 97,772 |
| 2020-10-23 | $9.02 | $9.02 | $8.62 | $8.65 | $8.65 | 53,991 |
| 2020-10-22 | $8.81 | $9.04 | $8.68 | $8.96 | $8.96 | 81,794 |
| 2020-10-21 | $9.10 | $9.10 | $8.68 | $9.08 | $9.08 | 144,112 |
| 2020-10-20 | $9.11 | $9.13 | $8.90 | $9.05 | $9.05 | 89,452 |
| 2020-10-19 | $9.15 | $9.15 | $8.80 | $9.04 | $9.04 | 83,243 |
| 2020-10-16 | $9.04 | $9.10 | $8.74 | $8.98 | $8.98 | 59,093 |
| 2020-10-15 | $9.05 | $9.09 | $8.65 | $9.02 | $9.02 | 80,986 |
| 2020-10-14 | $8.90 | $9.10 | $8.81 | $9.10 | $9.10 | 107,346 |
| 2020-10-13 | $8.90 | $9.00 | $8.64 | $8.75 | $8.75 | 57,600 |
| 2020-10-12 | $9.25 | $9.43 | $8.78 | $8.80 | $8.80 | 143,863 |
| 2020-10-09 | $8.93 | $9.60 | $8.70 | $9.24 | $9.24 | 219,055 |
| 2020-10-08 | $8.44 | $8.84 | $8.22 | $8.79 | $8.79 | 133,906 |
| 2020-10-07 | $8.14 | $8.33 | $8.06 | $8.29 | $8.29 | 51,047 |
| 2020-10-06 | $8.00 | $8.25 | $8.00 | $8.10 | $8.10 | 71,657 |
| 2020-10-05 | $8.00 | $8.05 | $7.95 | $8.00 | $8.00 | 79,324 |
| 2020-10-02 | $8.00 | $8.04 | $7.92 | $8.00 | $8.00 | 40,273 |
| 2020-10-01 | $8.17 | $8.22 | $7.90 | $8.04 | $8.04 | 50,127 |
| 2020-09-30 | $7.98 | $8.20 | $7.92 | $7.98 | $7.98 | 76,521 |
| 2020-09-29 | $8.00 | $8.37 | $7.94 | $7.95 | $7.95 | 45,428 |
| 2020-09-28 | $8.10 | $8.26 | $7.90 | $7.99 | $7.99 | 89,019 |
| 2020-09-25 | $8.16 | $8.50 | $7.82 | $8.00 | $8.00 | 90,479 |
| 2020-09-24 | $8.50 | $8.67 | $7.92 | $8.00 | $8.00 | 110,994 |
| 2020-09-23 | $9.10 | $9.10 | $8.52 | $8.68 | $8.68 | 80,913 |
| 2020-09-22 | $8.95 | $9.33 | $8.65 | $9.25 | $9.25 | 59,135 |
| 2020-09-21 | $9.32 | $9.32 | $8.81 | $8.92 | $8.92 | 42,631 |
| 2020-09-18 | $9.62 | $9.76 | $8.98 | $9.59 | $9.59 | 81,482 |
| 2020-09-17 | $10.00 | $10.00 | $9.14 | $9.66 | $9.66 | 80,246 |
| 2020-09-16 | $10.00 | $10.05 | $9.39 | $10.00 | $10.00 | 710,710 |
| 2020-09-15 | $9.10 | $9.75 | $9.01 | $9.74 | $9.74 | 158,764 |
| 2020-09-14 | $9.11 | $9.12 | $8.80 | $9.06 | $9.06 | 35,297 |
| 2020-09-11 | $8.91 | $9.20 | $8.81 | $9.12 | $9.12 | 51,954 |
| 2020-09-10 | $8.81 | $9.18 | $8.53 | $9.11 | $9.11 | 78,918 |
| 2020-09-09 | $8.66 | $8.88 | $8.40 | $8.65 | $8.65 | 51,501 |
| 2020-09-08 | $8.71 | $8.80 | $8.36 | $8.60 | $8.60 | 62,478 |
| 2020-09-04 | $9.15 | $9.19 | $8.36 | $8.53 | $8.53 | 61,917 |
| 2020-09-03 | $9.15 | $9.33 | $8.70 | $9.19 | $9.19 | 103,583 |
| 2020-09-02 | $9.43 | $9.46 | $8.42 | $9.08 | $9.08 | 95,760 |
| 2020-09-01 | $9.40 | $9.50 | $8.71 | $9.11 | $9.11 | 99,829 |
| 2020-08-31 | $8.59 | $9.23 | $8.25 | $9.20 | $9.20 | 111,955 |
| 2020-08-28 | $8.25 | $8.48 | $8.25 | $8.36 | $8.36 | 23,117 |
| 2020-08-27 | $8.50 | $8.59 | $8.00 | $8.21 | $8.21 | 82,521 |
| 2020-08-26 | $8.89 | $8.89 | $8.07 | $8.60 | $8.60 | 121,545 |
| 2020-08-25 | $8.37 | $8.47 | $7.95 | $8.42 | $8.42 | 83,906 |
| 2020-08-24 | $8.22 | $8.45 | $7.77 | $7.88 | $7.88 | 116,305 |
| 2020-08-21 | $8.30 | $8.45 | $7.90 | $8.05 | $8.05 | 147,980 |
| 2020-08-20 | $8.35 | $8.36 | $7.83 | $8.02 | $8.02 | 131,396 |
| 2020-08-19 | $8.65 | $8.88 | $8.25 | $8.32 | $8.32 | 91,685 |
| 2020-08-18 | $8.95 | $9.00 | $8.51 | $8.80 | $8.80 | 66,053 |
| 2020-08-17 | $9.00 | $9.15 | $8.81 | $8.94 | $8.94 | 67,006 |
| 2020-08-14 | $9.25 | $9.65 | $8.80 | $8.99 | $8.99 | 85,273 |
| 2020-08-13 | $9.71 | $9.90 | $9.13 | $9.20 | $9.20 | 63,778 |
| 2020-08-12 | $9.89 | $10.00 | $9.54 | $9.70 | $9.70 | 25,318 |
| 2020-08-11 | $9.86 | $10.39 | $9.66 | $9.72 | $9.72 | 51,698 |
| 2020-08-10 | $9.36 | $9.90 | $9.36 | $9.69 | $9.69 | 38,394 |
| 2020-08-07 | $9.30 | $9.50 | $9.05 | $9.21 | $9.21 | 61,885 |
| 2020-08-06 | $9.90 | $10.60 | $9.38 | $9.44 | $9.44 | 61,701 |
| 2020-08-05 | $10.00 | $10.03 | $9.76 | $9.90 | $9.90 | 81,778 |
| 2020-08-04 | $10.38 | $10.38 | $9.71 | $9.99 | $9.99 | 87,110 |
| 2020-08-03 | $8.45 | $9.80 | $8.42 | $9.64 | $9.64 | 161,018 |
| 2020-07-31 | $8.73 | $8.73 | $7.70 | $8.32 | $8.32 | 126,475 |
| 2020-07-30 | $8.49 | $8.50 | $7.67 | $7.99 | $7.99 | 145,281 |
| 2020-07-29 | $8.49 | $8.50 | $7.78 | $8.04 | $8.04 | 135,122 |
| 2020-07-28 | $8.15 | $8.15 | $7.70 | $7.70 | $7.70 | 107,754 |
| 2020-07-27 | $8.63 | $9.00 | $8.00 | $8.15 | $8.15 | 151,094 |
| 2020-07-24 | $9.90 | $9.90 | $7.59 | $8.53 | $8.53 | 259,160 |
| 2020-07-23 | $10.00 | $10.42 | $9.71 | $9.97 | $9.97 | 117,348 |
| 2020-07-22 | $10.51 | $10.53 | $9.99 | $10.00 | $10.00 | 101,816 |
| 2020-07-21 | $10.35 | $10.50 | $10.20 | $10.30 | $10.30 | 77,782 |
| 2020-07-20 | $10.40 | $10.58 | $10.15 | $10.38 | $10.38 | 94,254 |
| 2020-07-17 | $10.70 | $11.21 | $10.36 | $10.45 | $10.45 | 154,000 |
| 2020-07-16 | $10.65 | $10.85 | $10.51 | $10.85 | $10.85 | 99,500 |
| 2020-07-15 | $10.60 | $11.29 | $10.52 | $10.85 | $10.85 | 104,000 |
| 2020-07-14 | $11.20 | $11.45 | $10.60 | $10.60 | $10.60 | 92,800 |
| 2020-07-13 | $12.16 | $12.26 | $10.76 | $10.94 | $10.94 | 73,100 |
| 2020-07-10 | $11.39 | $12.00 | $11.31 | $11.79 | $11.79 | 72,300 |
| 2020-07-09 | $11.91 | $11.92 | $11.29 | $11.36 | $11.36 | 47,800 |
| 2020-07-08 | $12.00 | $12.00 | $11.51 | $11.71 | $11.71 | 30,600 |
| 2020-07-07 | $11.99 | $12.32 | $11.61 | $12.14 | $12.14 | 173,400 |
| 2020-07-06 | $10.80 | $12.00 | $10.80 | $12.00 | $12.00 | 129,700 |
| 2020-07-02 | $10.76 | $11.10 | $10.39 | $10.39 | $10.39 | 52,200 |
| 2020-07-01 | $10.97 | $10.97 | $10.49 | $10.76 | $10.76 | 56,900 |
| 2020-06-30 | $10.50 | $11.03 | $10.35 | $10.48 | $10.48 | 84,400 |
| 2020-06-29 | $11.03 | $11.15 | $10.51 | $10.86 | $10.86 | 42,200 |
| 2020-06-26 | $11.34 | $11.42 | $11.03 | $11.15 | $11.15 | 21,249 |
| 2020-06-25 | $11.58 | $11.58 | $11.20 | $11.32 | $11.32 | 19,696 |
| 2020-06-24 | $11.42 | $11.67 | $11.39 | $11.51 | $11.51 | 28,219 |
| 2020-06-23 | $11.47 | $11.84 | $11.36 | $11.45 | $11.45 | 25,603 |
| 2020-06-22 | $11.50 | $11.78 | $11.20 | $11.44 | $11.44 | 70,148 |
| 2020-06-19 | $12.04 | $12.50 | $11.80 | $11.80 | $11.80 | 41,452 |
| 2020-06-18 | $12.47 | $12.54 | $11.75 | $12.00 | $12.00 | 27,090 |
| 2020-06-17 | $12.50 | $12.50 | $11.93 | $12.28 | $12.28 | 42,928 |
| 2020-06-16 | $13.10 | $13.10 | $12.40 | $12.50 | $12.50 | 60,789 |
| 2020-06-15 | $13.04 | $13.04 | $12.51 | $12.85 | $12.85 | 42,553 |
| 2020-06-12 | $12.60 | $12.79 | $12.00 | $12.00 | $12.00 | 33,279 |
| 2020-06-11 | $13.28 | $13.28 | $12.50 | $12.50 | $12.50 | 43,131 |
| 2020-06-10 | $13.35 | $13.40 | $12.40 | $12.40 | $12.40 | 147,818 |
| 2020-06-09 | $13.47 | $13.60 | $12.50 | $12.67 | $12.67 | 71,531 |
| 2020-06-08 | $11.95 | $13.43 | $11.67 | $13.38 | $13.38 | 52,681 |
| 2020-06-05 | $11.76 | $11.80 | $11.63 | $11.79 | $11.79 | 11,812 |
| 2020-06-04 | $11.60 | $11.80 | $11.52 | $11.67 | $11.67 | 12,195 |
| 2020-06-03 | $11.98 | $11.98 | $11.73 | $11.77 | $11.77 | 11,840 |
| 2020-06-02 | $12.10 | $12.10 | $11.71 | $11.75 | $11.75 | 15,779 |
| 2020-06-01 | $11.90 | $12.14 | $11.75 | $11.88 | $11.88 | 18,774 |
| 2020-05-29 | $12.35 | $12.35 | $11.75 | $12.12 | $12.12 | 23,300 |
| 2020-05-28 | $12.34 | $12.34 | $11.93 | $12.11 | $12.11 | 37,484 |
| 2020-05-27 | $12.79 | $12.79 | $11.72 | $11.74 | $11.74 | 19,883 |
| 2020-05-26 | $12.48 | $12.48 | $11.70 | $11.71 | $11.71 | 12,284 |
| 2020-05-22 | $11.90 | $11.90 | $11.57 | $11.65 | $11.65 | 10,531 |
| 2020-05-21 | $11.95 | $11.95 | $11.53 | $11.90 | $11.90 | 13,500 |
| 2020-05-20 | $11.93 | $12.38 | $11.53 | $11.54 | $11.54 | 15,871 |
| 2020-05-19 | $12.70 | $12.70 | $11.53 | $12.01 | $12.01 | 12,938 |
| 2020-05-18 | $12.50 | $12.79 | $11.51 | $11.95 | $11.95 | 26,250 |
| 2020-05-15 | $12.20 | $12.20 | $11.37 | $11.37 | $11.37 | 9,365 |
| 2020-05-14 | $11.65 | $11.96 | $11.31 | $11.49 | $11.49 | 12,642 |
| 2020-05-13 | $12.05 | $12.05 | $11.31 | $11.69 | $11.69 | 22,201 |
| 2020-05-12 | $12.15 | $12.20 | $11.80 | $11.80 | $11.80 | 16,732 |
| 2020-05-11 | $12.21 | $12.25 | $11.80 | $11.96 | $11.96 | 14,830 |
| 2020-05-08 | $12.03 | $12.25 | $11.80 | $11.91 | $11.91 | 13,837 |
| 2020-05-07 | $11.97 | $12.23 | $11.70 | $11.91 | $11.91 | 10,531 |
| 2020-05-06 | $12.39 | $12.39 | $11.58 | $11.73 | $11.73 | 9,225 |
| 2020-05-05 | $11.96 | $12.49 | $11.50 | $12.02 | $12.02 | 20,258 |
| 2020-05-04 | $11.59 | $11.59 | $11.00 | $11.50 | $11.50 | 25,227 |
| 2020-05-01 | $11.70 | $11.70 | $11.00 | $11.00 | $11.00 | 25,307 |
| 2020-04-30 | $13.11 | $13.11 | $11.12 | $11.77 | $11.77 | 111,659 |
| 2020-04-29 | $13.40 | $13.80 | $12.73 | $13.11 | $13.11 | 88,343 |
| 2020-04-28 | $12.90 | $16.24 | $12.90 | $13.60 | $13.60 | 421,991 |
| 2020-04-27 | $12.95 | $12.95 | $12.50 | $12.73 | $12.73 | 52,044 |
| 2020-04-24 | $12.39 | $12.95 | $12.39 | $12.80 | $12.80 | 62,169 |
| 2020-04-23 | $12.60 | $12.98 | $12.20 | $12.32 | $12.32 | 36,476 |
| 2020-04-22 | $12.82 | $12.84 | $12.28 | $12.40 | $12.40 | 27,091 |
| 2020-04-21 | $12.50 | $12.98 | $12.35 | $12.76 | $12.76 | 46,593 |
| 2020-04-20 | $13.41 | $13.49 | $12.25 | $12.42 | $12.42 | 90,337 |
| 2020-04-17 | $13.50 | $13.93 | $12.50 | $12.99 | $12.99 | 99,757 |
| 2020-04-16 | $12.05 | $13.83 | $11.94 | $13.33 | $13.33 | 226,173 |
| 2020-04-15 | $12.05 | $12.05 | $11.92 | $11.97 | $11.97 | 32,637 |
| 2020-04-14 | $12.10 | $12.27 | $11.93 | $12.10 | $12.10 | 54,228 |
| 2020-04-13 | $12.05 | $12.07 | $11.77 | $11.93 | $11.93 | 69,930 |
| 2020-04-09 | $12.24 | $12.25 | $11.68 | $12.00 | $12.00 | 63,361 |
| 2020-04-08 | $12.05 | $12.05 | $11.90 | $12.05 | $12.05 | 48,129 |
| 2020-04-07 | $12.10 | $12.20 | $11.51 | $11.94 | $11.94 | 68,055 |
| 2020-04-06 | $12.00 | $12.05 | $11.50 | $11.98 | $11.98 | 35,760 |
| 2020-04-03 | $12.37 | $12.37 | $11.41 | $11.68 | $11.68 | 63,832 |
| 2020-04-02 | $11.18 | $12.40 | $11.15 | $11.80 | $11.80 | 115,294 |
| 2020-04-01 | $10.34 | $10.67 | $10.25 | $10.28 | $10.28 | 7,436 |
| 2020-03-31 | $10.99 | $10.99 | $10.27 | $10.74 | $10.74 | 4,452 |
| 2020-03-30 | $11.04 | $11.04 | $10.21 | $10.21 | $10.21 | 9,882 |
| 2020-03-27 | $11.00 | $11.00 | $10.26 | $10.47 | $10.47 | 14,479 |
| 2020-03-26 | $10.35 | $11.21 | $10.27 | $11.21 | $11.21 | 22,537 |
| 2020-03-25 | $10.98 | $10.98 | $10.15 | $10.36 | $10.36 | 9,702 |
| 2020-03-24 | $11.24 | $11.24 | $10.20 | $10.42 | $10.42 | 22,774 |
| 2020-03-23 | $10.17 | $10.69 | $10.15 | $10.20 | $10.20 | 6,661 |
| 2020-03-20 | $10.30 | $10.80 | $10.16 | $10.16 | $10.16 | 23,948 |
| 2020-03-19 | $10.20 | $10.30 | $10.15 | $10.25 | $10.25 | 9,621 |
| 2020-03-18 | $10.10 | $10.68 | $10.05 | $10.15 | $10.15 | 6,279 |
| 2020-03-17 | $9.95 | $10.81 | $9.70 | $10.10 | $10.10 | 18,648 |
| 2020-03-16 | $10.00 | $10.13 | $9.70 | $9.95 | $9.95 | 22,839 |
| 2020-03-13 | $11.40 | $11.40 | $9.62 | $10.05 | $10.05 | 9,416 |
| 2020-03-12 | $10.01 | $10.95 | $10.00 | $10.84 | $10.84 | 20,470 |
| 2020-03-11 | $11.30 | $11.30 | $10.26 | $10.33 | $10.33 | 16,450 |
| 2020-03-10 | $10.71 | $11.88 | $10.66 | $11.00 | $11.00 | 15,753 |
| 2020-03-09 | $11.10 | $11.16 | $10.13 | $10.25 | $10.25 | 18,171 |
| 2020-03-06 | $11.20 | $11.54 | $11.10 | $11.10 | $11.10 | 8,765 |
| 2020-03-05 | $11.00 | $11.34 | $11.00 | $11.25 | $11.25 | 3,694 |
| 2020-03-04 | $11.67 | $11.80 | $11.00 | $11.12 | $11.12 | 21,023 |
| 2020-03-03 | $11.46 | $11.60 | $11.10 | $11.20 | $11.20 | 36,779 |
| 2020-03-02 | $11.99 | $11.99 | $11.06 | $11.06 | $11.06 | 10,154 |
| 2020-02-28 | $11.39 | $11.70 | $10.80 | $11.05 | $11.05 | 18,505 |
| 2020-02-27 | $11.09 | $11.88 | $11.04 | $11.11 | $11.11 | 82,882 |
| 2020-02-26 | $11.53 | $11.90 | $11.00 | $11.07 | $11.07 | 15,831 |
| 2020-02-25 | $12.29 | $12.29 | $11.30 | $11.41 | $11.41 | 13,834 |
| 2020-02-24 | $12.00 | $12.00 | $10.80 | $11.09 | $11.09 | 30,350 |
| 2020-02-21 | $12.25 | $12.51 | $11.88 | $12.03 | $12.03 | 13,449 |
| 2020-02-20 | $12.59 | $12.59 | $12.00 | $12.10 | $12.10 | 15,136 |
| 2020-02-19 | $12.17 | $12.60 | $12.17 | $12.60 | $12.60 | 57,837 |
| 2020-02-18 | $12.00 | $12.32 | $11.86 | $12.03 | $12.03 | 6,668 |
| 2020-02-14 | $12.13 | $12.30 | $12.00 | $12.00 | $12.00 | 4,421 |
| 2020-02-13 | $12.25 | $12.43 | $12.16 | $12.40 | $12.40 | 2,628 |
| 2020-02-12 | $12.13 | $12.60 | $12.12 | $12.60 | $12.60 | 25,034 |
| 2020-02-11 | $12.30 | $12.60 | $12.11 | $12.40 | $12.40 | 28,951 |
| 2020-02-10 | $11.76 | $12.30 | $11.71 | $12.30 | $12.30 | 12,612 |
| 2020-02-07 | $12.30 | $12.30 | $11.51 | $12.26 | $12.26 | 5,727 |
| 2020-02-06 | $11.88 | $12.30 | $11.53 | $12.30 | $12.30 | 3,949 |
| 2020-02-05 | $12.60 | $12.60 | $11.69 | $12.44 | $12.44 | 6,152 |
| 2020-02-04 | $11.35 | $12.60 | $11.35 | $12.43 | $12.43 | 19,837 |
| 2020-02-03 | $10.80 | $11.87 | $10.80 | $11.34 | $11.34 | 11,454 |
| 2020-01-31 | $11.30 | $11.82 | $10.50 | $10.86 | $10.86 | 19,813 |
| 2020-01-30 | $11.84 | $11.84 | $11.10 | $11.40 | $11.40 | 9,479 |
| 2020-01-29 | $12.12 | $12.68 | $11.54 | $11.94 | $11.94 | 14,093 |
| 2020-01-28 | $11.80 | $12.41 | $11.76 | $12.27 | $12.27 | 10,768 |
| 2020-01-27 | $11.81 | $12.45 | $11.51 | $11.81 | $11.81 | 37,551 |
| 2020-01-24 | $12.72 | $12.79 | $12.44 | $12.55 | $12.55 | 10,612 |
| 2020-01-23 | $13.30 | $13.30 | $12.65 | $12.80 | $12.80 | 10,633 |
| 2020-01-22 | $13.05 | $13.10 | $12.53 | $13.10 | $13.10 | 14,368 |
| 2020-01-21 | $13.25 | $13.25 | $12.81 | $13.05 | $13.05 | 22,269 |
| 2020-01-17 | $13.19 | $13.26 | $12.81 | $13.21 | $13.21 | 25,845 |
| 2020-01-16 | $14.02 | $14.02 | $12.23 | $13.29 | $13.29 | 31,319 |
| 2020-01-15 | $13.72 | $14.57 | $13.41 | $13.75 | $13.75 | 67,881 |
| 2020-01-14 | $13.53 | $13.61 | $13.20 | $13.42 | $13.42 | 52,909 |
| 2020-01-13 | $13.40 | $14.31 | $13.15 | $13.64 | $13.64 | 91,471 |
| 2020-01-10 | $13.65 | $13.65 | $13.12 | $13.32 | $13.32 | 35,172 |
| 2020-01-09 | $14.08 | $14.08 | $13.04 | $13.45 | $13.45 | 38,814 |
| 2020-01-08 | $13.70 | $14.07 | $13.36 | $13.60 | $13.60 | 100,459 |
| 2020-01-07 | $13.98 | $13.99 | $12.90 | $13.55 | $13.55 | 57,891 |
| 2020-01-06 | $13.90 | $13.90 | $12.75 | $13.54 | $13.54 | 185,093 |
| 2020-01-03 | $12.96 | $13.00 | $12.42 | $12.80 | $12.80 | 59,006 |
| 2020-01-02 | $10.81 | $13.98 | $10.81 | $12.70 | $12.70 | 228,963 |
| 2019-12-31 | $10.52 | $10.88 | $10.47 | $10.75 | $10.75 | 73,212 |
| 2019-12-30 | $10.74 | $10.80 | $10.15 | $10.64 | $10.64 | 47,181 |
| 2019-12-27 | $10.77 | $10.77 | $10.00 | $10.63 | $10.63 | 45,901 |
| 2019-12-26 | $10.46 | $11.00 | $10.32 | $10.61 | $10.61 | 46,340 |
| 2019-12-24 | $10.00 | $10.53 | $9.85 | $10.53 | $10.53 | 29,951 |
| 2019-12-23 | $10.05 | $10.64 | $9.50 | $10.18 | $10.18 | 70,022 |
| 2019-12-20 | $9.50 | $10.09 | $8.88 | $10.00 | $10.00 | 96,592 |
| 2019-12-19 | $9.44 | $9.49 | $7.84 | $9.40 | $9.40 | 325,162 |
| 2019-12-18 | $11.19 | $11.19 | $9.04 | $9.52 | $9.52 | 403,853 |
| 2019-12-17 | $12.50 | $12.64 | $11.00 | $11.07 | $11.07 | 222,898 |
| 2019-12-16 | $12.90 | $13.20 | $12.11 | $12.50 | $12.50 | 158,289 |
| 2019-12-13 | $12.45 | $13.70 | $12.12 | $12.90 | $12.90 | 290,954 |
| 2019-12-12 | $12.55 | $13.36 | $11.77 | $12.49 | $12.49 | 750,019 |