Fisker Inc - Class A (FSR) Exchange: NYSE
Data as of Aug. 19, 2025
$1.03 ($-0.01) -0.96%
Fisker Inc - Class A - Daily Information
Click for more stock information on Fisker Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 19, 2025 |
| Open | $1.04 |
| Previous Close | $1.03 |
| High | $1.09 |
| Low | $1.01 |
| Adjusted Open | $1.04 |
| Previous Adjusted Close | $1.03 |
| Adjusted High | $1.09 |
| Adjusted Low | $1.01 |
About Fisker Inc - Class A (FSR)
California-based Fisker Inc. is revolutionizing the automotive industry by developing the most emotionally desirable and eco-friendly electric vehicles on Earth. Passionately driven by a vision of a clean future for all, the company is on a mission to become the No. 1 e-mobility service provider with the world’s most sustainable vehicles.
Invest in Fisker Inc - Class A (FSR)
Historical Stock Data for Fisker Inc - Class A (FSR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-12 | $1.04 | $1.09 | $1.01 | $1.03 | $1.03 | 19,248,409 |
| 2024-01-11 | $1.12 | $1.13 | $0.98 | $1.04 | $1.04 | 44,452,897 |
| 2024-01-10 | $1.20 | $1.21 | $1.10 | $1.11 | $1.11 | 29,415,672 |
| 2024-01-09 | $1.20 | $1.22 | $1.13 | $1.20 | $1.20 | 20,737,759 |
| 2024-01-08 | $1.39 | $1.39 | $1.16 | $1.20 | $1.20 | 42,929,368 |
| 2024-01-05 | $1.45 | $1.46 | $1.30 | $1.33 | $1.33 | 40,381,799 |
| 2024-01-04 | $1.48 | $1.49 | $1.43 | $1.46 | $1.46 | 16,952,331 |
| 2024-01-03 | $1.57 | $1.59 | $1.46 | $1.49 | $1.49 | 34,353,799 |
| 2024-01-02 | $1.80 | $1.84 | $1.57 | $1.63 | $1.63 | 55,674,073 |
| 2023-12-29 | $1.71 | $1.94 | $1.62 | $1.75 | $1.75 | 140,117,818 |
| 2023-12-28 | $1.46 | $1.54 | $1.44 | $1.51 | $1.51 | 21,636,759 |
| 2023-12-27 | $1.47 | $1.49 | $1.44 | $1.45 | $1.45 | 13,191,455 |
| 2023-12-26 | $1.46 | $1.52 | $1.44 | $1.45 | $1.45 | 16,239,386 |
| 2023-12-22 | $1.49 | $1.52 | $1.42 | $1.46 | $1.46 | 16,764,879 |
| 2023-12-21 | $1.47 | $1.52 | $1.42 | $1.49 | $1.49 | 17,839,661 |
| 2023-12-20 | $1.56 | $1.56 | $1.41 | $1.42 | $1.42 | 21,299,956 |
| 2023-12-19 | $1.63 | $1.68 | $1.55 | $1.58 | $1.58 | 14,543,011 |
| 2023-12-18 | $1.65 | $1.69 | $1.58 | $1.62 | $1.62 | 14,104,545 |
| 2023-12-15 | $1.64 | $1.68 | $1.57 | $1.62 | $1.62 | 21,427,448 |
| 2023-12-14 | $1.53 | $1.64 | $1.52 | $1.55 | $1.55 | 26,021,257 |
| 2023-12-13 | $1.45 | $1.51 | $1.35 | $1.48 | $1.48 | 25,646,491 |
| 2023-12-12 | $1.52 | $1.60 | $1.42 | $1.44 | $1.44 | 20,713,755 |
| 2023-12-11 | $1.69 | $1.77 | $1.50 | $1.51 | $1.51 | 28,161,883 |
| 2023-12-08 | $1.51 | $1.71 | $1.40 | $1.64 | $1.64 | 34,198,771 |
| 2023-12-07 | $1.47 | $1.56 | $1.44 | $1.47 | $1.47 | 19,042,276 |
| 2023-12-06 | $1.59 | $1.59 | $1.40 | $1.41 | $1.41 | 28,119,025 |
| 2023-12-05 | $1.61 | $1.61 | $1.56 | $1.57 | $1.57 | 9,175,208 |
| 2023-12-04 | $1.64 | $1.77 | $1.56 | $1.61 | $1.61 | 21,657,974 |
| 2023-12-01 | $1.64 | $1.80 | $1.52 | $1.73 | $1.73 | 38,933,962 |
| 2023-11-30 | $1.81 | $1.85 | $1.57 | $1.58 | $1.58 | 31,310,215 |
| 2023-11-29 | $1.84 | $1.97 | $1.77 | $1.78 | $1.78 | 21,106,259 |
| 2023-11-28 | $1.87 | $1.87 | $1.76 | $1.85 | $1.85 | 20,590,117 |
| 2023-11-27 | $2.23 | $2.23 | $1.82 | $1.83 | $1.83 | 37,380,222 |
| 2023-11-24 | $2.28 | $2.34 | $2.16 | $2.23 | $2.23 | 16,517,184 |
| 2023-11-22 | $2.00 | $2.12 | $1.79 | $2.12 | $2.12 | 40,019,896 |
| 2023-11-21 | $2.21 | $2.22 | $1.99 | $2.00 | $2.00 | 32,841,629 |
| 2023-11-20 | $2.43 | $2.76 | $2.31 | $2.35 | $2.35 | 40,654,655 |
| 2023-11-17 | $2.85 | $2.86 | $2.40 | $2.43 | $2.43 | 40,423,612 |
| 2023-11-16 | $3.28 | $3.28 | $2.81 | $2.81 | $2.81 | 23,325,607 |
| 2023-11-15 | $3.37 | $3.59 | $3.16 | $3.27 | $3.27 | 20,136,760 |
| 2023-11-14 | $3.24 | $3.64 | $3.11 | $3.34 | $3.34 | 40,824,235 |
| 2023-11-13 | $3.93 | $4.12 | $3.75 | $4.11 | $4.11 | 11,870,155 |
| 2023-11-10 | $3.80 | $3.86 | $3.68 | $3.84 | $3.84 | 12,012,091 |
| 2023-11-09 | $3.99 | $4.05 | $3.69 | $3.79 | $3.79 | 14,010,200 |
| 2023-11-08 | $4.25 | $4.26 | $3.93 | $3.99 | $3.99 | 14,126,686 |
| 2023-11-07 | $4.36 | $4.44 | $4.26 | $4.37 | $4.37 | 10,604,192 |
| 2023-11-06 | $4.60 | $4.62 | $4.29 | $4.37 | $4.37 | 9,624,895 |
| 2023-11-03 | $4.86 | $5.01 | $4.54 | $4.55 | $4.55 | 10,788,784 |
| 2023-11-02 | $4.49 | $4.77 | $4.41 | $4.77 | $4.77 | 9,502,099 |
| 2023-11-01 | $4.50 | $4.53 | $4.29 | $4.33 | $4.33 | 7,865,586 |
| 2023-10-31 | $4.40 | $4.54 | $4.19 | $4.50 | $4.50 | 9,886,522 |
| 2023-10-30 | $4.82 | $4.92 | $4.30 | $4.37 | $4.37 | 12,893,161 |
| 2023-10-27 | $4.98 | $5.08 | $4.77 | $4.79 | $4.79 | 6,027,644 |
| 2023-10-26 | $5.05 | $5.12 | $4.79 | $4.93 | $4.93 | 6,861,784 |
| 2023-10-25 | $5.35 | $5.37 | $5.01 | $5.02 | $5.02 | 6,050,305 |
| 2023-10-24 | $5.30 | $5.56 | $5.30 | $5.33 | $5.33 | 5,338,496 |
| 2023-10-23 | $5.36 | $5.51 | $5.14 | $5.30 | $5.30 | 7,808,347 |
| 2023-10-20 | $5.65 | $5.79 | $5.37 | $5.44 | $5.44 | 6,761,652 |
| 2023-10-19 | $5.86 | $5.89 | $5.56 | $5.71 | $5.71 | 7,554,744 |
| 2023-10-18 | $6.10 | $6.10 | $5.90 | $5.92 | $5.92 | 3,665,494 |
| 2023-10-17 | $6.15 | $6.36 | $6.11 | $6.14 | $6.14 | 4,106,233 |
| 2023-10-16 | $6.17 | $6.28 | $6.00 | $6.23 | $6.23 | 4,322,384 |
| 2023-10-13 | $6.06 | $6.26 | $5.98 | $6.21 | $6.21 | 4,463,343 |
| 2023-10-12 | $6.20 | $6.29 | $5.99 | $6.05 | $6.05 | 4,095,803 |
| 2023-10-11 | $6.33 | $6.40 | $6.15 | $6.21 | $6.21 | 3,403,956 |
| 2023-10-10 | $6.08 | $6.38 | $6.07 | $6.33 | $6.33 | 3,566,161 |
| 2023-10-09 | $6.01 | $6.16 | $5.95 | $6.00 | $6.00 | 4,363,982 |
| 2023-10-06 | $5.94 | $6.24 | $5.91 | $6.17 | $6.17 | 5,098,223 |
| 2023-10-05 | $6.26 | $6.42 | $5.85 | $6.05 | $6.05 | 9,888,297 |
| 2023-10-04 | $6.72 | $6.79 | $6.20 | $6.32 | $6.32 | 8,163,796 |
| 2023-10-03 | $6.55 | $6.79 | $6.47 | $6.78 | $6.78 | 5,660,444 |
| 2023-10-02 | $6.39 | $6.89 | $6.37 | $6.62 | $6.62 | 9,404,243 |
| 2023-09-29 | $6.38 | $6.67 | $6.28 | $6.42 | $6.42 | 10,251,602 |
| 2023-09-28 | $6.02 | $6.45 | $5.87 | $6.40 | $6.40 | 9,067,676 |
| 2023-09-27 | $5.91 | $6.21 | $5.83 | $6.03 | $6.03 | 9,887,978 |
| 2023-09-26 | $5.70 | $6.47 | $5.41 | $5.82 | $5.82 | 24,325,111 |
| 2023-09-25 | $5.58 | $5.65 | $5.25 | $5.31 | $5.31 | 8,661,533 |
| 2023-09-22 | $6.03 | $6.19 | $5.63 | $5.63 | $5.63 | 7,106,274 |
| 2023-09-21 | $5.99 | $6.09 | $5.70 | $5.98 | $5.98 | 5,421,123 |
| 2023-09-20 | $6.32 | $6.37 | $6.09 | $6.10 | $6.10 | 4,238,812 |
| 2023-09-19 | $6.60 | $6.69 | $6.30 | $6.31 | $6.31 | 7,875,088 |
| 2023-09-18 | $6.97 | $7.05 | $6.50 | $6.57 | $6.57 | 6,282,654 |
| 2023-09-15 | $6.72 | $7.05 | $6.65 | $6.98 | $6.98 | 13,445,225 |
| 2023-09-14 | $6.50 | $6.79 | $6.45 | $6.65 | $6.65 | 5,060,375 |
| 2023-09-13 | $6.45 | $6.49 | $6.31 | $6.46 | $6.46 | 4,477,481 |
| 2023-09-12 | $6.40 | $6.57 | $6.22 | $6.43 | $6.43 | 4,201,532 |
| 2023-09-11 | $6.31 | $6.63 | $6.28 | $6.48 | $6.48 | 8,257,594 |
| 2023-09-08 | $6.22 | $6.36 | $6.16 | $6.24 | $6.24 | 5,587,852 |
| 2023-09-07 | $6.09 | $6.29 | $5.96 | $6.23 | $6.23 | 6,363,160 |
| 2023-09-06 | $6.12 | $6.21 | $5.90 | $6.14 | $6.14 | 4,681,839 |
| 2023-09-05 | $5.93 | $6.14 | $5.90 | $6.12 | $6.12 | 5,473,483 |
| 2023-09-01 | $5.87 | $6.01 | $5.81 | $5.96 | $5.96 | 5,497,014 |
| 2023-08-31 | $5.82 | $5.94 | $5.77 | $5.87 | $5.87 | 5,589,960 |
| 2023-08-30 | $5.88 | $5.95 | $5.71 | $5.79 | $5.79 | 5,485,741 |
| 2023-08-29 | $5.80 | $6.15 | $5.72 | $5.99 | $5.99 | 5,443,367 |
| 2023-08-28 | $5.90 | $5.93 | $5.76 | $5.81 | $5.81 | 3,505,830 |
| 2023-08-25 | $5.85 | $5.94 | $5.78 | $5.81 | $5.81 | 4,487,909 |
| 2023-08-24 | $5.86 | $5.95 | $5.68 | $5.81 | $5.81 | 4,725,398 |
| 2023-08-23 | $5.57 | $5.89 | $5.51 | $5.89 | $5.89 | 5,606,954 |
| 2023-08-22 | $5.74 | $5.78 | $5.53 | $5.63 | $5.63 | 5,157,051 |
| 2023-08-21 | $5.57 | $5.68 | $5.47 | $5.63 | $5.63 | 4,375,604 |
| 2023-08-18 | $5.53 | $5.72 | $5.51 | $5.53 | $5.53 | 4,398,538 |
| 2023-08-17 | $5.42 | $5.71 | $5.33 | $5.64 | $5.64 | 6,191,299 |
| 2023-08-16 | $5.55 | $5.68 | $5.36 | $5.42 | $5.42 | 6,588,270 |
| 2023-08-15 | $5.53 | $5.63 | $5.45 | $5.59 | $5.59 | 6,621,568 |
| 2023-08-14 | $5.53 | $5.61 | $5.38 | $5.56 | $5.56 | 4,620,194 |
| 2023-08-11 | $5.61 | $5.71 | $5.55 | $5.60 | $5.60 | 4,760,266 |
| 2023-08-10 | $5.86 | $6.04 | $5.70 | $5.71 | $5.71 | 6,373,107 |
| 2023-08-09 | $5.83 | $5.92 | $5.66 | $5.86 | $5.86 | 6,886,078 |
| 2023-08-08 | $5.78 | $5.95 | $5.61 | $5.93 | $5.93 | 6,238,946 |
| 2023-08-07 | $5.91 | $5.96 | $5.52 | $5.95 | $5.95 | 10,395,166 |
| 2023-08-04 | $6.44 | $6.50 | $5.77 | $5.85 | $5.85 | 17,664,217 |
| 2023-08-03 | $6.28 | $6.76 | $6.25 | $6.35 | $6.35 | 13,765,251 |
| 2023-08-02 | $6.34 | $6.40 | $6.02 | $6.27 | $6.27 | 9,626,499 |
| 2023-08-01 | $6.12 | $6.47 | $6.00 | $6.45 | $6.45 | 16,151,315 |
| 2023-07-31 | $5.96 | $6.19 | $5.80 | $6.17 | $6.17 | 20,740,177 |
| 2023-07-28 | $5.74 | $5.90 | $5.70 | $5.90 | $5.90 | 11,945,731 |
| 2023-07-27 | $5.95 | $5.96 | $5.62 | $5.64 | $5.64 | 10,208,108 |
| 2023-07-26 | $5.75 | $6.01 | $5.62 | $5.82 | $5.82 | 14,135,040 |
| 2023-07-25 | $6.16 | $6.20 | $5.74 | $5.74 | $5.74 | 12,678,022 |
| 2023-07-24 | $6.13 | $6.27 | $6.05 | $6.15 | $6.15 | 4,822,629 |
| 2023-07-21 | $6.44 | $6.50 | $6.12 | $6.15 | $6.15 | 6,739,569 |
| 2023-07-20 | $6.60 | $6.62 | $6.28 | $6.35 | $6.35 | 7,535,976 |
| 2023-07-19 | $6.63 | $6.88 | $6.58 | $6.73 | $6.73 | 10,484,659 |
| 2023-07-18 | $6.73 | $6.93 | $6.48 | $6.55 | $6.55 | 10,097,214 |
| 2023-07-17 | $6.16 | $6.91 | $6.04 | $6.85 | $6.85 | 10,894,801 |
| 2023-07-14 | $6.60 | $6.75 | $5.99 | $6.17 | $6.17 | 14,685,850 |
| 2023-07-13 | $6.86 | $7.22 | $6.56 | $6.66 | $6.66 | 13,337,705 |
| 2023-07-12 | $6.86 | $6.87 | $6.47 | $6.83 | $6.83 | 14,079,436 |
| 2023-07-11 | $6.60 | $6.95 | $6.46 | $6.74 | $6.74 | 18,104,344 |
| 2023-07-10 | $6.07 | $7.06 | $5.84 | $7.03 | $7.03 | 28,159,964 |
| 2023-07-07 | $5.80 | $6.28 | $5.80 | $6.00 | $6.00 | 12,902,920 |
| 2023-07-06 | $5.87 | $5.88 | $5.54 | $5.76 | $5.76 | 5,925,147 |
| 2023-07-05 | $5.75 | $6.03 | $5.66 | $5.96 | $5.96 | 7,312,537 |
| 2023-07-03 | $5.83 | $6.04 | $5.66 | $5.72 | $5.72 | 5,261,047 |
| 2023-06-30 | $5.43 | $5.73 | $5.42 | $5.64 | $5.64 | 7,101,615 |
| 2023-06-29 | $5.23 | $5.54 | $5.22 | $5.45 | $5.45 | 5,777,204 |
| 2023-06-28 | $5.07 | $5.37 | $5.03 | $5.23 | $5.23 | 7,805,830 |
| 2023-06-27 | $4.91 | $5.10 | $4.77 | $5.08 | $5.08 | 7,505,844 |
| 2023-06-26 | $5.10 | $5.19 | $4.86 | $4.86 | $4.86 | 6,248,420 |
| 2023-06-23 | $5.29 | $5.37 | $5.05 | $5.09 | $5.09 | 10,873,014 |
| 2023-06-22 | $5.40 | $5.46 | $5.18 | $5.24 | $5.24 | 5,194,931 |
| 2023-06-21 | $5.89 | $5.89 | $5.42 | $5.46 | $5.46 | 8,887,258 |
| 2023-06-20 | $5.85 | $6.01 | $5.73 | $5.90 | $5.90 | 5,427,462 |
| 2023-06-16 | $6.05 | $6.09 | $5.83 | $5.93 | $5.93 | 8,096,429 |
| 2023-06-15 | $5.85 | $6.12 | $5.81 | $6.02 | $6.02 | 8,182,204 |
| 2023-06-14 | $6.29 | $6.49 | $5.92 | $5.96 | $5.96 | 10,743,642 |
| 2023-06-13 | $5.86 | $6.40 | $5.82 | $6.28 | $6.28 | 10,380,697 |
| 2023-06-12 | $5.79 | $5.98 | $5.68 | $5.78 | $5.78 | 4,926,746 |
| 2023-06-09 | $5.86 | $5.99 | $5.70 | $5.75 | $5.75 | 5,900,233 |
| 2023-06-08 | $5.96 | $6.09 | $5.56 | $5.70 | $5.70 | 12,664,024 |
| 2023-06-07 | $5.95 | $6.66 | $5.90 | $6.18 | $6.18 | 13,661,450 |
| 2023-06-06 | $5.69 | $5.93 | $5.62 | $5.84 | $5.84 | 6,756,059 |
| 2023-06-05 | $6.19 | $6.25 | $5.74 | $5.76 | $5.76 | 8,791,938 |
| 2023-06-02 | $6.26 | $6.35 | $6.13 | $6.16 | $6.16 | 3,676,762 |
| 2023-06-01 | $6.50 | $6.55 | $6.01 | $6.14 | $6.14 | 9,910,598 |
| 2023-05-31 | $6.52 | $6.55 | $6.15 | $6.28 | $6.28 | 6,928,566 |
| 2023-05-30 | $6.56 | $6.70 | $6.13 | $6.57 | $6.57 | 7,043,628 |
| 2023-05-26 | $6.57 | $6.57 | $6.27 | $6.44 | $6.44 | 3,614,841 |
| 2023-05-25 | $6.84 | $6.99 | $6.49 | $6.57 | $6.57 | 5,053,547 |
| 2023-05-24 | $6.56 | $6.80 | $6.52 | $6.79 | $6.79 | 6,854,784 |
| 2023-05-23 | $6.55 | $6.90 | $6.49 | $6.69 | $6.69 | 7,505,337 |
| 2023-05-22 | $6.17 | $6.71 | $6.15 | $6.67 | $6.67 | 7,616,268 |
| 2023-05-19 | $6.26 | $6.36 | $6.11 | $6.17 | $6.17 | 5,041,983 |
| 2023-05-18 | $6.40 | $6.45 | $6.19 | $6.25 | $6.25 | 5,977,220 |
| 2023-05-17 | $6.10 | $6.53 | $6.09 | $6.40 | $6.40 | 6,126,996 |
| 2023-05-16 | $6.21 | $6.26 | $6.08 | $6.10 | $6.10 | 3,352,911 |
| 2023-05-15 | $6.11 | $6.36 | $5.97 | $6.30 | $6.30 | 6,061,831 |
| 2023-05-12 | $6.05 | $6.11 | $5.79 | $6.09 | $6.09 | 5,299,477 |
| 2023-05-11 | $6.13 | $6.28 | $5.87 | $6.10 | $6.10 | 10,142,130 |
| 2023-05-10 | $6.27 | $6.31 | $5.97 | $6.23 | $6.23 | 7,782,248 |
| 2023-05-09 | $5.64 | $6.55 | $5.54 | $6.15 | $6.15 | 13,739,029 |
| 2023-05-08 | $6.30 | $6.71 | $6.02 | $6.62 | $6.62 | 8,871,986 |
| 2023-05-05 | $5.88 | $6.29 | $5.63 | $6.22 | $6.22 | 9,718,056 |
| 2023-05-04 | $5.60 | $5.90 | $5.53 | $5.82 | $5.82 | 5,826,948 |
| 2023-05-03 | $5.10 | $5.69 | $5.03 | $5.58 | $5.58 | 7,155,182 |
| 2023-05-02 | $5.45 | $5.48 | $5.04 | $5.10 | $5.10 | 11,293,873 |
| 2023-05-01 | $6.38 | $6.41 | $5.32 | $5.45 | $5.45 | 13,524,599 |
| 2023-04-28 | $6.64 | $6.64 | $6.15 | $6.44 | $6.44 | 8,152,507 |
| 2023-04-27 | $6.07 | $6.56 | $5.87 | $6.54 | $6.54 | 13,354,423 |
| 2023-04-26 | $5.32 | $6.26 | $5.28 | $5.98 | $5.98 | 26,873,796 |
| 2023-04-25 | $4.47 | $4.97 | $4.44 | $4.90 | $4.90 | 11,486,457 |
| 2023-04-24 | $4.40 | $4.58 | $4.32 | $4.51 | $4.51 | 6,578,467 |
| 2023-04-21 | $4.51 | $4.55 | $4.27 | $4.45 | $4.45 | 9,795,425 |
| 2023-04-20 | $4.59 | $4.67 | $4.50 | $4.59 | $4.59 | 6,545,893 |
| 2023-04-19 | $4.70 | $4.77 | $4.57 | $4.71 | $4.71 | 7,738,045 |
| 2023-04-18 | $4.96 | $5.01 | $4.75 | $4.80 | $4.80 | 7,095,307 |
| 2023-04-17 | $5.03 | $5.05 | $4.55 | $4.92 | $4.92 | 12,990,281 |
| 2023-04-14 | $5.42 | $5.45 | $5.00 | $5.02 | $5.02 | 10,453,680 |
| 2023-04-13 | $5.48 | $5.57 | $5.43 | $5.47 | $5.47 | 4,509,210 |
| 2023-04-12 | $5.72 | $5.78 | $5.31 | $5.42 | $5.42 | 8,754,717 |
| 2023-04-11 | $5.54 | $5.67 | $5.52 | $5.62 | $5.62 | 5,902,539 |
| 2023-04-10 | $5.33 | $5.53 | $5.28 | $5.51 | $5.51 | 4,320,560 |
| 2023-04-06 | $5.34 | $5.56 | $5.28 | $5.39 | $5.39 | 7,413,808 |
| 2023-04-05 | $5.75 | $5.75 | $5.33 | $5.36 | $5.36 | 10,257,069 |
| 2023-04-04 | $5.98 | $6.03 | $5.79 | $5.80 | $5.80 | 4,312,545 |
| 2023-04-03 | $6.07 | $6.12 | $5.76 | $5.96 | $5.96 | 6,808,603 |
| 2023-03-31 | $5.99 | $6.21 | $5.92 | $6.14 | $6.14 | 7,227,236 |
| 2023-03-30 | $6.24 | $6.31 | $5.96 | $5.98 | $5.98 | 5,525,815 |
| 2023-03-29 | $6.17 | $6.23 | $6.07 | $6.17 | $6.17 | 6,135,082 |
| 2023-03-28 | $6.03 | $6.13 | $5.90 | $6.03 | $6.03 | 7,819,762 |
| 2023-03-27 | $5.91 | $6.10 | $5.72 | $5.93 | $5.93 | 8,246,584 |
| 2023-03-24 | $5.70 | $5.76 | $5.54 | $5.73 | $5.73 | 4,756,546 |
| 2023-03-23 | $5.81 | $6.08 | $5.70 | $5.73 | $5.73 | 4,441,652 |
| 2023-03-22 | $5.91 | $6.04 | $5.74 | $5.75 | $5.75 | 8,655,574 |
| 2023-03-21 | $5.80 | $5.94 | $5.76 | $5.80 | $5.80 | 6,021,058 |
| 2023-03-20 | $5.97 | $6.12 | $5.72 | $5.72 | $5.72 | 7,089,254 |
| 2023-03-17 | $6.02 | $6.08 | $5.78 | $5.98 | $5.98 | 6,328,291 |
| 2023-03-16 | $6.06 | $6.20 | $6.00 | $6.02 | $6.02 | 4,535,807 |
| 2023-03-15 | $5.99 | $6.16 | $5.89 | $6.12 | $6.12 | 6,446,827 |
| 2023-03-14 | $6.46 | $6.47 | $6.04 | $6.12 | $6.12 | 7,805,564 |
| 2023-03-13 | $6.05 | $6.36 | $5.87 | $6.29 | $6.29 | 4,319,727 |
| 2023-03-10 | $6.58 | $6.62 | $6.01 | $6.17 | $6.17 | 8,227,910 |
| 2023-03-09 | $6.94 | $7.03 | $6.56 | $6.56 | $6.56 | 7,453,633 |
| 2023-03-08 | $7.01 | $7.16 | $6.95 | $7.03 | $7.03 | 3,606,730 |
| 2023-03-07 | $7.35 | $7.37 | $7.00 | $7.11 | $7.11 | 4,486,930 |
| 2023-03-06 | $7.64 | $7.70 | $7.35 | $7.40 | $7.40 | 4,571,058 |
| 2023-03-03 | $7.50 | $7.77 | $7.32 | $7.64 | $7.64 | 6,373,419 |
| 2023-03-02 | $6.98 | $7.48 | $6.84 | $7.41 | $7.41 | 6,215,017 |
| 2023-03-01 | $7.39 | $7.47 | $7.06 | $7.13 | $7.13 | 7,187,354 |
| 2023-02-28 | $7.36 | $7.86 | $7.21 | $7.43 | $7.43 | 17,729,887 |
| 2023-02-27 | $6.57 | $7.75 | $6.46 | $7.40 | $7.40 | 50,741,490 |
| 2023-02-24 | $6.05 | $6.08 | $5.59 | $5.68 | $5.68 | 10,986,567 |
| 2023-02-23 | $6.56 | $6.56 | $6.07 | $6.20 | $6.20 | 6,158,890 |
| 2023-02-22 | $6.52 | $6.67 | $6.22 | $6.51 | $6.51 | 7,040,441 |
| 2023-02-21 | $6.91 | $7.17 | $6.46 | $6.46 | $6.46 | 6,209,774 |
| 2023-02-17 | $6.91 | $7.11 | $6.76 | $6.98 | $6.98 | 3,422,463 |
| 2023-02-16 | $6.90 | $7.26 | $6.81 | $6.97 | $6.97 | 7,344,098 |
| 2023-02-15 | $6.70 | $7.11 | $6.69 | $7.05 | $7.05 | 4,812,709 |
| 2023-02-14 | $6.50 | $6.91 | $6.47 | $6.86 | $6.86 | 4,673,406 |
| 2023-02-13 | $6.78 | $6.78 | $6.40 | $6.63 | $6.63 | 9,385,157 |
| 2023-02-10 | $7.32 | $7.38 | $6.71 | $6.72 | $6.72 | 10,070,099 |
| 2023-02-09 | $8.02 | $8.11 | $7.35 | $7.37 | $7.37 | 5,593,589 |
| 2023-02-08 | $8.05 | $8.25 | $7.85 | $7.90 | $7.90 | 3,672,435 |
| 2023-02-07 | $7.92 | $8.17 | $7.56 | $8.15 | $8.15 | 4,025,801 |
| 2023-02-06 | $7.80 | $8.14 | $7.78 | $8.00 | $8.00 | 3,822,272 |
| 2023-02-03 | $8.08 | $8.59 | $7.77 | $7.83 | $7.83 | 5,897,104 |
| 2023-02-02 | $7.95 | $8.42 | $7.91 | $8.39 | $8.39 | 10,625,722 |
| 2023-02-01 | $7.45 | $7.85 | $7.28 | $7.77 | $7.77 | 6,267,212 |
| 2023-01-31 | $7.12 | $7.48 | $7.12 | $7.45 | $7.45 | 5,285,949 |
| 2023-01-30 | $7.74 | $7.80 | $7.03 | $7.08 | $7.08 | 8,615,592 |
| 2023-01-27 | $6.74 | $8.67 | $6.64 | $7.84 | $7.84 | 28,091,035 |
| 2023-01-26 | $7.18 | $7.21 | $6.62 | $6.82 | $6.82 | 6,668,944 |
| 2023-01-25 | $6.73 | $7.01 | $6.54 | $6.92 | $6.92 | 6,752,472 |
| 2023-01-24 | $7.21 | $7.44 | $7.14 | $7.30 | $7.30 | 3,662,355 |
| 2023-01-23 | $6.89 | $7.39 | $6.77 | $7.32 | $7.32 | 5,086,566 |
| 2023-01-20 | $6.70 | $6.85 | $6.58 | $6.79 | $6.79 | 4,536,248 |
| 2023-01-19 | $6.98 | $7.02 | $6.51 | $6.63 | $6.63 | 9,987,535 |
| 2023-01-18 | $7.48 | $7.65 | $7.10 | $7.10 | $7.10 | 4,496,179 |
| 2023-01-17 | $7.25 | $7.44 | $7.19 | $7.35 | $7.35 | 3,011,328 |
| 2023-01-13 | $7.70 | $7.79 | $7.25 | $7.27 | $7.27 | 8,022,501 |
| 2023-01-12 | $8.09 | $8.20 | $7.85 | $8.05 | $8.05 | 4,106,134 |
| 2023-01-11 | $7.50 | $8.05 | $7.42 | $8.02 | $8.02 | 5,772,827 |
| 2023-01-10 | $7.34 | $7.58 | $7.22 | $7.48 | $7.48 | 3,777,308 |
| 2023-01-09 | $7.20 | $7.54 | $7.17 | $7.35 | $7.35 | 3,877,774 |
| 2023-01-06 | $6.99 | $7.13 | $6.73 | $7.08 | $7.08 | 3,710,051 |
| 2023-01-05 | $7.13 | $7.20 | $6.97 | $6.99 | $6.99 | 2,584,923 |
| 2023-01-04 | $6.99 | $7.35 | $6.89 | $7.25 | $7.25 | 5,336,070 |
| 2023-01-03 | $7.37 | $7.43 | $6.85 | $6.88 | $6.88 | 6,447,041 |
| 2022-12-30 | $6.82 | $7.27 | $6.76 | $7.27 | $7.27 | 4,526,002 |
| 2022-12-29 | $6.79 | $7.15 | $6.69 | $7.00 | $7.00 | 5,225,624 |
| 2022-12-28 | $6.71 | $6.86 | $6.60 | $6.72 | $6.72 | 4,182,338 |
| 2022-12-27 | $7.08 | $7.11 | $6.72 | $6.76 | $6.76 | 5,163,745 |
| 2022-12-23 | $7.22 | $7.28 | $7.05 | $7.19 | $7.19 | 3,473,456 |
| 2022-12-22 | $7.43 | $7.44 | $6.90 | $7.22 | $7.22 | 5,343,748 |
| 2022-12-21 | $7.22 | $7.62 | $7.16 | $7.56 | $7.56 | 5,115,279 |
| 2022-12-20 | $6.93 | $7.20 | $6.82 | $7.18 | $7.18 | 5,982,985 |
| 2022-12-19 | $6.85 | $7.15 | $6.65 | $6.95 | $6.95 | 5,666,526 |
| 2022-12-16 | $7.03 | $7.22 | $6.84 | $6.88 | $6.88 | 7,470,877 |
| 2022-12-15 | $7.12 | $7.26 | $6.97 | $7.06 | $7.06 | 5,795,403 |
| 2022-12-14 | $7.20 | $7.44 | $7.11 | $7.20 | $7.20 | 4,702,986 |
| 2022-12-13 | $7.49 | $7.98 | $7.20 | $7.22 | $7.22 | 5,963,783 |
| 2022-12-12 | $7.21 | $7.44 | $7.13 | $7.24 | $7.24 | 3,558,840 |
| 2022-12-09 | $7.26 | $7.42 | $7.18 | $7.26 | $7.26 | 3,060,918 |
| 2022-12-08 | $7.28 | $7.50 | $7.19 | $7.31 | $7.31 | 2,954,619 |
| 2022-12-07 | $7.20 | $7.40 | $7.17 | $7.25 | $7.25 | 3,405,689 |
| 2022-12-06 | $7.45 | $7.47 | $7.12 | $7.15 | $7.15 | 4,085,448 |
| 2022-12-05 | $7.51 | $7.63 | $7.13 | $7.38 | $7.38 | 4,783,443 |
| 2022-12-02 | $7.21 | $7.69 | $7.16 | $7.63 | $7.63 | 5,339,880 |
| 2022-12-01 | $7.57 | $7.93 | $6.96 | $7.32 | $7.32 | 9,639,933 |
| 2022-11-30 | $7.42 | $7.75 | $7.29 | $7.74 | $7.74 | 8,201,697 |
| 2022-11-29 | $7.30 | $7.40 | $7.18 | $7.25 | $7.25 | 2,865,803 |
| 2022-11-28 | $7.40 | $7.46 | $7.16 | $7.23 | $7.23 | 3,297,715 |
| 2022-11-25 | $7.51 | $7.55 | $7.27 | $7.48 | $7.48 | 2,619,146 |
| 2022-11-23 | $7.56 | $7.79 | $7.39 | $7.46 | $7.46 | 5,228,316 |
| 2022-11-22 | $7.85 | $7.89 | $7.50 | $7.51 | $7.51 | 3,849,586 |
| 2022-11-21 | $7.84 | $7.93 | $7.55 | $7.85 | $7.85 | 3,864,368 |
| 2022-11-18 | $8.41 | $8.45 | $7.73 | $7.99 | $7.99 | 6,348,215 |
| 2022-11-17 | $8.05 | $8.69 | $7.93 | $8.24 | $8.24 | 5,759,096 |
| 2022-11-16 | $8.50 | $8.51 | $8.02 | $8.16 | $8.16 | 4,395,212 |
| 2022-11-15 | $8.72 | $8.85 | $8.50 | $8.59 | $8.59 | 4,067,548 |
| 2022-11-14 | $8.45 | $8.73 | $8.13 | $8.51 | $8.51 | 4,766,428 |
| 2022-11-11 | $7.97 | $8.51 | $7.77 | $8.48 | $8.48 | 6,032,270 |
| 2022-11-10 | $7.15 | $8.04 | $6.95 | $8.00 | $8.00 | 10,572,038 |
| 2022-11-09 | $7.10 | $7.14 | $6.48 | $6.51 | $6.51 | 5,726,070 |
| 2022-11-08 | $7.18 | $7.46 | $6.91 | $7.22 | $7.22 | 5,976,569 |
| 2022-11-07 | $7.61 | $7.72 | $7.18 | $7.20 | $7.20 | 3,907,181 |
| 2022-11-04 | $7.94 | $8.14 | $7.46 | $7.50 | $7.50 | 4,429,004 |
| 2022-11-03 | $7.33 | $8.24 | $7.30 | $7.82 | $7.82 | 5,409,395 |
| 2022-11-02 | $8.30 | $8.47 | $8.06 | $8.06 | $8.06 | 4,767,581 |
| 2022-11-01 | $8.37 | $8.49 | $8.08 | $8.29 | $8.29 | 3,433,565 |
| 2022-10-31 | $7.77 | $8.33 | $7.75 | $8.15 | $8.15 | 3,772,936 |
| 2022-10-28 | $7.66 | $7.93 | $7.64 | $7.78 | $7.78 | 3,192,253 |
| 2022-10-27 | $7.75 | $7.87 | $7.47 | $7.70 | $7.70 | 3,303,073 |
| 2022-10-26 | $7.75 | $8.09 | $7.60 | $7.71 | $7.71 | 3,835,258 |
| 2022-10-25 | $7.57 | $8.46 | $7.56 | $7.85 | $7.85 | 7,508,935 |
| 2022-10-24 | $7.63 | $7.64 | $7.29 | $7.51 | $7.51 | 3,680,879 |
| 2022-10-21 | $7.27 | $7.74 | $7.16 | $7.52 | $7.52 | 4,819,610 |
| 2022-10-20 | $7.04 | $7.35 | $7.00 | $7.24 | $7.24 | 5,409,582 |
| 2022-10-19 | $7.05 | $7.09 | $6.86 | $7.08 | $7.08 | 3,622,007 |
| 2022-10-18 | $6.95 | $7.17 | $6.91 | $7.04 | $7.04 | 4,437,100 |
| 2022-10-17 | $6.63 | $6.84 | $6.59 | $6.76 | $6.76 | 3,315,575 |
| 2022-10-14 | $7.01 | $7.06 | $6.41 | $6.44 | $6.44 | 4,836,362 |
| 2022-10-13 | $6.61 | $6.90 | $6.49 | $6.88 | $6.88 | 4,462,968 |
| 2022-10-12 | $6.76 | $6.87 | $6.45 | $6.81 | $6.81 | 5,090,787 |
| 2022-10-11 | $6.87 | $7.07 | $6.66 | $6.75 | $6.75 | 6,228,713 |
| 2022-10-10 | $7.38 | $7.38 | $6.77 | $6.96 | $6.96 | 6,280,127 |
| 2022-10-07 | $7.49 | $7.57 | $7.09 | $7.37 | $7.37 | 5,836,318 |
| 2022-10-06 | $8.07 | $8.17 | $7.50 | $7.52 | $7.52 | 6,869,487 |
| 2022-10-05 | $8.10 | $8.15 | $7.83 | $7.92 | $7.92 | 3,596,324 |
| 2022-10-04 | $8.03 | $8.32 | $7.97 | $8.25 | $8.25 | 5,064,425 |
| 2022-10-03 | $7.53 | $7.86 | $7.22 | $7.80 | $7.80 | 5,999,943 |
| 2022-09-30 | $7.63 | $7.82 | $7.55 | $7.55 | $7.55 | 3,883,139 |
| 2022-09-29 | $8.02 | $8.12 | $7.54 | $7.64 | $7.64 | 7,739,310 |
| 2022-09-28 | $7.91 | $8.15 | $7.83 | $8.10 | $8.10 | 4,313,362 |
| 2022-09-27 | $8.11 | $8.16 | $7.80 | $7.98 | $7.98 | 4,848,374 |
| 2022-09-26 | $7.78 | $8.48 | $7.78 | $7.93 | $7.93 | 6,187,468 |
| 2022-09-23 | $7.83 | $8.03 | $7.76 | $7.99 | $7.99 | 5,323,521 |
| 2022-09-22 | $8.25 | $8.29 | $7.90 | $7.95 | $7.95 | 9,100,099 |
| 2022-09-21 | $8.37 | $8.50 | $8.15 | $8.25 | $8.25 | 5,666,440 |
| 2022-09-20 | $8.60 | $8.71 | $8.28 | $8.31 | $8.31 | 5,227,736 |
| 2022-09-19 | $8.88 | $9.15 | $8.60 | $8.65 | $8.65 | 7,733,218 |
| 2022-09-16 | $8.98 | $9.66 | $8.82 | $8.94 | $8.94 | 12,167,103 |
| 2022-09-15 | $9.36 | $10.03 | $9.11 | $9.15 | $9.15 | 14,959,878 |
| 2022-09-14 | $8.73 | $9.24 | $8.45 | $9.23 | $9.23 | 11,196,160 |
| 2022-09-13 | $8.59 | $8.96 | $8.51 | $8.88 | $8.88 | 4,547,597 |
| 2022-09-12 | $8.75 | $8.94 | $8.62 | $8.88 | $8.88 | 3,976,891 |
| 2022-09-09 | $8.65 | $8.83 | $8.57 | $8.60 | $8.60 | 4,294,489 |
| 2022-09-08 | $8.23 | $8.55 | $8.13 | $8.49 | $8.49 | 3,849,642 |
| 2022-09-07 | $8.17 | $8.34 | $8.08 | $8.31 | $8.31 | 4,096,785 |
| 2022-09-06 | $8.40 | $8.42 | $8.14 | $8.25 | $8.25 | 5,033,240 |
| 2022-09-02 | $8.85 | $8.86 | $8.41 | $8.41 | $8.41 | 4,655,485 |
| 2022-09-01 | $8.96 | $8.98 | $8.56 | $8.74 | $8.74 | 4,431,081 |
| 2022-08-31 | $9.00 | $9.07 | $8.85 | $9.03 | $9.03 | 3,031,038 |
| 2022-08-30 | $9.09 | $9.18 | $8.84 | $8.94 | $8.94 | 3,644,246 |
| 2022-08-29 | $8.79 | $9.12 | $8.77 | $9.02 | $9.02 | 3,631,206 |
| 2022-08-26 | $9.07 | $9.12 | $8.83 | $9.00 | $9.00 | 3,568,193 |
| 2022-08-25 | $8.70 | $9.16 | $8.65 | $9.07 | $9.07 | 6,334,787 |
| 2022-08-24 | $8.59 | $8.80 | $8.53 | $8.55 | $8.55 | 3,919,049 |
| 2022-08-23 | $8.50 | $8.85 | $8.46 | $8.53 | $8.53 | 4,155,302 |
| 2022-08-22 | $8.83 | $8.90 | $8.32 | $8.38 | $8.38 | 6,579,971 |
| 2022-08-19 | $8.95 | $9.04 | $8.82 | $8.93 | $8.93 | 5,979,488 |
| 2022-08-18 | $9.23 | $9.30 | $9.02 | $9.15 | $9.15 | 4,632,399 |
| 2022-08-17 | $9.06 | $9.27 | $9.02 | $9.22 | $9.22 | 4,591,460 |
| 2022-08-16 | $9.22 | $9.36 | $8.79 | $9.25 | $9.25 | 17,353,888 |
| 2022-08-15 | $9.52 | $9.59 | $9.05 | $9.26 | $9.26 | 7,591,981 |
| 2022-08-12 | $9.30 | $9.67 | $8.97 | $9.59 | $9.59 | 8,935,640 |
| 2022-08-11 | $10.17 | $10.20 | $9.19 | $9.23 | $9.23 | 10,638,971 |
| 2022-08-10 | $10.02 | $10.10 | $9.79 | $9.98 | $9.98 | 4,006,426 |
| 2022-08-09 | $10.00 | $10.14 | $9.60 | $9.71 | $9.71 | 4,465,874 |
| 2022-08-08 | $10.37 | $10.95 | $10.18 | $10.28 | $10.28 | 4,652,398 |
| 2022-08-05 | $9.82 | $10.19 | $9.33 | $10.17 | $10.17 | 9,267,487 |
| 2022-08-04 | $10.53 | $11.41 | $10.34 | $10.38 | $10.38 | 11,479,657 |
| 2022-08-03 | $10.00 | $10.50 | $9.82 | $10.41 | $10.41 | 6,436,827 |
| 2022-08-02 | $9.30 | $10.08 | $9.26 | $9.84 | $9.84 | 5,011,112 |
| 2022-08-01 | $9.47 | $9.56 | $9.33 | $9.42 | $9.42 | 3,092,306 |
| 2022-07-29 | $9.47 | $9.60 | $9.28 | $9.58 | $9.58 | 2,850,435 |
| 2022-07-28 | $9.26 | $9.90 | $9.21 | $9.50 | $9.50 | 4,585,419 |
| 2022-07-27 | $9.11 | $9.19 | $8.85 | $9.08 | $9.08 | 3,130,113 |
| 2022-07-26 | $9.11 | $9.19 | $8.91 | $8.99 | $8.99 | 3,016,807 |
| 2022-07-25 | $9.70 | $9.70 | $9.17 | $9.28 | $9.28 | 3,510,704 |
| 2022-07-22 | $10.18 | $10.34 | $9.61 | $9.67 | $9.67 | 4,099,660 |
| 2022-07-21 | $10.00 | $10.22 | $9.78 | $10.21 | $10.21 | 4,375,378 |
| 2022-07-20 | $9.50 | $10.10 | $9.50 | $10.00 | $10.00 | 4,317,063 |
| 2022-07-19 | $9.50 | $9.68 | $9.43 | $9.47 | $9.47 | 3,022,434 |
| 2022-07-18 | $9.61 | $9.82 | $9.44 | $9.44 | $9.44 | 3,834,907 |
| 2022-07-15 | $9.49 | $9.62 | $9.29 | $9.50 | $9.50 | 3,380,468 |
| 2022-07-14 | $8.94 | $9.43 | $8.75 | $9.39 | $9.39 | 3,368,509 |
| 2022-07-13 | $8.96 | $9.30 | $8.77 | $8.99 | $8.99 | 3,799,311 |
| 2022-07-12 | $8.89 | $9.17 | $8.77 | $9.07 | $9.07 | 2,739,123 |
| 2022-07-11 | $9.29 | $9.38 | $8.87 | $8.89 | $8.89 | 2,299,749 |
| 2022-07-08 | $8.93 | $9.58 | $8.86 | $9.32 | $9.32 | 3,366,813 |
| 2022-07-07 | $8.84 | $9.20 | $8.81 | $9.04 | $9.04 | 3,625,267 |
| 2022-07-06 | $8.85 | $9.14 | $8.70 | $8.77 | $8.77 | 2,863,207 |
| 2022-07-05 | $8.40 | $8.93 | $8.09 | $8.93 | $8.93 | 4,109,329 |
| 2022-07-01 | $8.54 | $8.73 | $8.31 | $8.55 | $8.55 | 3,602,830 |
| 2022-06-30 | $8.45 | $8.60 | $8.09 | $8.57 | $8.57 | 4,266,038 |
| 2022-06-29 | $8.90 | $8.94 | $8.32 | $8.57 | $8.57 | 5,047,790 |
| 2022-06-28 | $9.12 | $9.54 | $9.01 | $9.03 | $9.03 | 3,614,792 |
| 2022-06-27 | $9.37 | $9.54 | $8.91 | $9.18 | $9.18 | 4,194,006 |
| 2022-06-24 | $9.32 | $9.50 | $9.02 | $9.19 | $9.19 | 4,961,409 |
| 2022-06-23 | $9.13 | $9.33 | $8.96 | $9.28 | $9.28 | 2,677,800 |
| 2022-06-22 | $8.99 | $9.35 | $8.92 | $9.02 | $9.02 | 3,746,093 |
| 2022-06-21 | $8.69 | $9.36 | $8.59 | $9.04 | $9.04 | 4,727,924 |
| 2022-06-17 | $8.07 | $8.72 | $8.07 | $8.54 | $8.54 | 5,963,202 |
| 2022-06-16 | $8.53 | $8.54 | $7.95 | $8.10 | $8.10 | 7,262,882 |
| 2022-06-15 | $8.28 | $8.88 | $8.21 | $8.74 | $8.74 | 6,160,024 |
| 2022-06-14 | $8.37 | $8.49 | $8.13 | $8.24 | $8.24 | 3,836,430 |
| 2022-06-13 | $8.51 | $8.77 | $8.28 | $8.33 | $8.33 | 6,335,625 |
| 2022-06-10 | $9.00 | $9.44 | $8.86 | $8.94 | $8.94 | 5,514,500 |
| 2022-06-09 | $9.40 | $9.64 | $9.02 | $9.04 | $9.04 | 5,098,509 |
| 2022-06-08 | $9.52 | $9.73 | $9.43 | $9.46 | $9.46 | 4,494,631 |
| 2022-06-07 | $9.17 | $9.49 | $8.91 | $9.47 | $9.47 | 4,508,077 |
| 2022-06-06 | $9.83 | $9.93 | $9.21 | $9.24 | $9.24 | 7,479,752 |
| 2022-06-03 | $10.29 | $10.37 | $9.51 | $9.71 | $9.71 | 7,055,880 |
| 2022-06-02 | $9.91 | $10.71 | $9.81 | $10.51 | $10.51 | 6,058,835 |
| 2022-06-01 | $10.40 | $10.61 | $9.90 | $9.90 | $9.90 | 3,672,155 |
| 2022-05-31 | $11.00 | $11.04 | $10.33 | $10.38 | $10.38 | 5,154,200 |
| 2022-05-27 | $10.65 | $10.82 | $10.49 | $10.75 | $10.75 | 5,102,754 |
| 2022-05-26 | $9.74 | $10.47 | $9.59 | $10.32 | $10.32 | 7,873,919 |
| 2022-05-25 | $9.47 | $9.82 | $9.30 | $9.80 | $9.80 | 7,649,384 |
| 2022-05-24 | $9.94 | $10.02 | $8.96 | $9.61 | $9.61 | 14,985,434 |
| 2022-05-23 | $11.02 | $11.14 | $10.68 | $11.02 | $11.02 | 5,138,607 |
| 2022-05-20 | $11.49 | $11.59 | $10.65 | $11.07 | $11.07 | 5,820,553 |
| 2022-05-19 | $11.09 | $11.50 | $10.81 | $11.40 | $11.40 | 7,362,248 |
| 2022-05-18 | $10.36 | $11.48 | $10.31 | $11.14 | $11.14 | 8,929,373 |
| 2022-05-17 | $10.05 | $10.63 | $9.92 | $10.61 | $10.61 | 5,324,549 |
| 2022-05-16 | $9.97 | $10.31 | $9.61 | $9.71 | $9.71 | 5,724,002 |
| 2022-05-13 | $9.58 | $10.18 | $9.50 | $9.85 | $9.85 | 8,932,020 |
| 2022-05-12 | $8.27 | $9.55 | $8.25 | $9.33 | $9.33 | 11,937,903 |
| 2022-05-11 | $9.24 | $9.44 | $8.04 | $8.29 | $8.29 | 12,390,568 |
| 2022-05-10 | $9.69 | $9.84 | $8.76 | $9.31 | $9.31 | 11,969,776 |
| 2022-05-09 | $9.72 | $9.82 | $9.27 | $9.47 | $9.47 | 13,293,692 |
| 2022-05-06 | $10.11 | $10.77 | $9.61 | $10.02 | $10.02 | 9,427,170 |
| 2022-05-05 | $10.23 | $11.06 | $9.72 | $9.90 | $9.90 | 12,081,864 |
| 2022-05-04 | $10.12 | $10.63 | $9.67 | $10.54 | $10.54 | 10,962,141 |
| 2022-05-03 | $10.25 | $10.46 | $10.00 | $10.15 | $10.15 | 4,573,703 |
| 2022-05-02 | $10.10 | $10.31 | $9.70 | $10.29 | $10.29 | 7,484,476 |
| 2022-04-29 | $10.43 | $10.85 | $10.04 | $10.06 | $10.06 | 4,216,333 |
| 2022-04-28 | $10.30 | $10.62 | $9.97 | $10.50 | $10.50 | 5,385,024 |
| 2022-04-27 | $10.60 | $11.00 | $10.21 | $10.25 | $10.25 | 5,766,525 |
| 2022-04-26 | $10.80 | $10.94 | $10.30 | $10.48 | $10.48 | 7,354,444 |
| 2022-04-25 | $10.95 | $11.37 | $10.86 | $10.95 | $10.95 | 5,623,009 |
| 2022-04-22 | $10.92 | $11.10 | $10.70 | $11.01 | $11.01 | 5,249,742 |
| 2022-04-21 | $11.84 | $12.19 | $10.81 | $10.91 | $10.91 | 6,263,062 |
| 2022-04-20 | $12.25 | $12.25 | $11.54 | $11.55 | $11.55 | 3,910,551 |
| 2022-04-19 | $11.76 | $12.17 | $11.50 | $12.16 | $12.16 | 3,645,172 |
| 2022-04-18 | $12.32 | $12.42 | $11.64 | $11.81 | $11.81 | 4,393,307 |
| 2022-04-14 | $12.55 | $12.79 | $12.34 | $12.42 | $12.42 | 2,726,914 |
| 2022-04-13 | $12.18 | $12.79 | $11.99 | $12.69 | $12.69 | 3,368,760 |
| 2022-04-12 | $12.48 | $12.87 | $12.04 | $12.12 | $12.12 | 4,358,719 |
| 2022-04-11 | $12.21 | $12.76 | $11.95 | $12.24 | $12.24 | 4,331,143 |
| 2022-04-08 | $12.89 | $13.05 | $12.45 | $12.48 | $12.48 | 3,449,075 |
| 2022-04-07 | $13.17 | $13.44 | $12.49 | $13.08 | $13.08 | 4,628,000 |
| 2022-04-06 | $13.60 | $13.75 | $12.91 | $13.26 | $13.26 | 5,059,118 |
| 2022-04-05 | $14.44 | $14.48 | $13.86 | $13.91 | $13.91 | 4,444,818 |
| 2022-04-04 | $13.12 | $14.74 | $13.09 | $14.49 | $14.49 | 10,532,477 |
| 2022-04-01 | $13.46 | $13.46 | $12.72 | $13.02 | $13.02 | 6,050,831 |
| 2022-03-31 | $13.01 | $13.18 | $12.72 | $12.90 | $12.90 | 4,072,950 |
| 2022-03-30 | $13.08 | $13.66 | $12.89 | $13.08 | $13.08 | 6,775,451 |
| 2022-03-29 | $12.61 | $13.39 | $12.57 | $13.11 | $13.11 | 7,806,666 |
| 2022-03-28 | $12.30 | $12.58 | $12.01 | $12.46 | $12.46 | 4,621,585 |
| 2022-03-25 | $12.55 | $12.60 | $12.04 | $12.13 | $12.13 | 4,048,316 |
| 2022-03-24 | $12.36 | $12.73 | $12.11 | $12.66 | $12.66 | 5,531,464 |
| 2022-03-23 | $12.34 | $12.69 | $12.16 | $12.19 | $12.19 | 4,996,989 |
| 2022-03-22 | $12.27 | $12.70 | $12.22 | $12.52 | $12.52 | 6,272,268 |
| 2022-03-21 | $12.46 | $12.60 | $11.96 | $12.17 | $12.17 | 4,936,912 |
| 2022-03-18 | $12.08 | $12.71 | $12.06 | $12.49 | $12.49 | 7,913,409 |
| 2022-03-17 | $11.34 | $12.10 | $11.19 | $12.06 | $12.06 | 5,628,979 |
| 2022-03-16 | $10.79 | $11.60 | $10.79 | $11.53 | $11.53 | 7,752,662 |
| 2022-03-15 | $10.35 | $10.65 | $9.93 | $10.65 | $10.65 | 6,290,322 |
| 2022-03-14 | $10.94 | $11.08 | $10.19 | $10.30 | $10.30 | 9,681,377 |
| 2022-03-11 | $11.09 | $11.48 | $10.91 | $11.03 | $11.03 | 4,909,564 |
| 2022-03-10 | $11.07 | $11.60 | $10.91 | $11.45 | $11.45 | 7,140,729 |
| 2022-03-09 | $10.85 | $11.61 | $10.85 | $11.46 | $11.46 | 7,574,729 |
| 2022-03-08 | $10.50 | $11.32 | $10.23 | $10.89 | $10.89 | 8,527,852 |
| 2022-03-07 | $10.92 | $11.49 | $10.60 | $10.65 | $10.65 | 7,721,908 |
| 2022-03-04 | $11.16 | $11.25 | $10.64 | $10.78 | $10.78 | 6,952,023 |
| 2022-03-03 | $12.19 | $12.23 | $11.04 | $11.18 | $11.18 | 8,585,060 |
| 2022-03-02 | $12.21 | $12.26 | $11.68 | $12.15 | $12.15 | 5,418,304 |
| 2022-03-01 | $12.19 | $12.50 | $11.79 | $12.20 | $12.20 | 6,170,183 |
| 2022-02-28 | $11.96 | $12.58 | $11.88 | $12.20 | $12.20 | 8,776,057 |
| 2022-02-25 | $11.86 | $12.15 | $11.43 | $11.94 | $11.94 | 8,342,863 |
| 2022-02-24 | $10.01 | $11.88 | $9.99 | $11.86 | $11.86 | 11,169,098 |
| 2022-02-23 | $11.50 | $11.59 | $10.50 | $10.52 | $10.52 | 8,888,624 |
| 2022-02-22 | $11.15 | $11.75 | $11.08 | $11.31 | $11.31 | 7,567,241 |
| 2022-02-18 | $12.79 | $12.79 | $11.48 | $11.66 | $11.66 | 10,771,845 |
| 2022-02-17 | $13.01 | $13.85 | $12.48 | $12.76 | $12.76 | 15,378,427 |
| 2022-02-16 | $12.42 | $13.13 | $12.30 | $12.90 | $12.90 | 11,449,472 |
| 2022-02-15 | $12.09 | $12.68 | $11.82 | $12.66 | $12.66 | 15,070,725 |
| 2022-02-14 | $11.64 | $12.14 | $11.35 | $11.65 | $11.65 | 11,867,288 |
| 2022-02-11 | $12.10 | $12.38 | $11.37 | $11.56 | $11.56 | 6,767,074 |
| 2022-02-10 | $12.00 | $12.78 | $11.95 | $12.22 | $12.22 | 7,660,194 |
| 2022-02-09 | $11.85 | $12.79 | $11.85 | $12.63 | $12.63 | 7,381,258 |
| 2022-02-08 | $11.20 | $11.78 | $11.06 | $11.74 | $11.74 | 6,365,228 |
| 2022-02-07 | $11.40 | $11.84 | $11.11 | $11.24 | $11.24 | 6,983,817 |
| 2022-02-04 | $11.23 | $11.70 | $10.86 | $11.34 | $11.34 | 8,100,184 |
| 2022-02-03 | $11.07 | $11.55 | $10.94 | $11.08 | $11.08 | 6,081,526 |
| 2022-02-02 | $11.88 | $12.24 | $11.03 | $11.41 | $11.41 | 8,193,743 |
| 2022-02-01 | $12.15 | $12.22 | $11.36 | $11.97 | $11.97 | 10,044,666 |
| 2022-01-31 | $10.60 | $11.87 | $10.60 | $11.81 | $11.81 | 13,508,991 |
| 2022-01-28 | $10.21 | $10.52 | $9.68 | $10.45 | $10.45 | 12,526,858 |
| 2022-01-27 | $11.41 | $11.45 | $10.06 | $10.18 | $10.18 | 14,714,835 |
| 2022-01-26 | $11.98 | $12.16 | $11.00 | $11.20 | $11.20 | 10,685,762 |
| 2022-01-25 | $11.51 | $11.97 | $11.08 | $11.46 | $11.46 | 6,362,627 |
| 2022-01-24 | $11.27 | $11.98 | $10.35 | $11.94 | $11.94 | 18,840,934 |
| 2022-01-21 | $12.61 | $12.71 | $11.93 | $12.02 | $12.02 | 11,887,914 |
| 2022-01-20 | $13.50 | $13.86 | $12.70 | $12.71 | $12.71 | 11,040,591 |
| 2022-01-19 | $14.15 | $14.39 | $13.39 | $13.43 | $13.43 | 7,004,791 |
| 2022-01-18 | $14.54 | $14.75 | $14.08 | $14.11 | $14.11 | 4,928,550 |
| 2022-01-14 | $14.90 | $15.28 | $14.26 | $14.88 | $14.88 | 7,600,250 |
| 2022-01-13 | $15.75 | $15.98 | $14.98 | $15.00 | $15.00 | 6,127,766 |
| 2022-01-12 | $16.05 | $16.26 | $15.40 | $15.76 | $15.76 | 5,840,893 |
| 2022-01-11 | $15.34 | $16.09 | $15.16 | $15.76 | $15.76 | 4,868,138 |
| 2022-01-10 | $16.00 | $16.07 | $15.02 | $15.59 | $15.59 | 8,557,388 |
| 2022-01-07 | $16.46 | $17.01 | $16.02 | $16.24 | $16.24 | 5,662,851 |
| 2022-01-06 | $16.68 | $17.14 | $15.81 | $16.33 | $16.33 | 8,049,184 |
| 2022-01-05 | $17.18 | $18.20 | $16.80 | $16.83 | $16.83 | 8,679,666 |
| 2022-01-04 | $16.69 | $17.39 | $16.06 | $17.38 | $17.38 | 6,382,112 |
| 2022-01-03 | $16.25 | $17.02 | $16.20 | $16.71 | $16.71 | 6,447,164 |
| 2021-12-31 | $16.00 | $16.59 | $15.57 | $15.73 | $15.73 | 4,100,556 |
| 2021-12-30 | $15.50 | $16.55 | $15.50 | $16.16 | $16.16 | 5,252,068 |
| 2021-12-29 | $16.21 | $16.25 | $15.34 | $15.69 | $15.69 | 5,157,075 |
| 2021-12-28 | $17.00 | $17.00 | $15.81 | $16.28 | $16.28 | 6,178,516 |
| 2021-12-27 | $17.09 | $17.16 | $16.48 | $17.03 | $17.03 | 4,962,288 |
| 2021-12-23 | $17.07 | $17.41 | $16.76 | $17.22 | $17.22 | 3,384,644 |
| 2021-12-22 | $16.99 | $17.42 | $16.85 | $17.09 | $17.09 | 3,202,177 |
| 2021-12-21 | $16.83 | $17.22 | $16.60 | $17.06 | $17.06 | 4,734,644 |
| 2021-12-20 | $16.50 | $16.98 | $16.15 | $16.57 | $16.57 | 5,370,906 |
| 2021-12-17 | $16.57 | $17.38 | $15.92 | $17.04 | $17.04 | 6,283,773 |
| 2021-12-16 | $18.09 | $18.29 | $16.48 | $16.77 | $16.77 | 7,582,778 |
| 2021-12-15 | $17.09 | $18.06 | $16.57 | $17.97 | $17.97 | 6,012,112 |
| 2021-12-14 | $16.54 | $17.80 | $16.50 | $17.35 | $17.35 | 5,605,870 |
| 2021-12-13 | $18.25 | $18.34 | $16.84 | $17.21 | $17.21 | 6,511,553 |
| 2021-12-10 | $18.00 | $18.18 | $17.48 | $17.83 | $17.83 | 4,254,796 |
| 2021-12-09 | $18.71 | $18.98 | $17.79 | $17.86 | $17.86 | 5,597,876 |
| 2021-12-08 | $18.35 | $19.13 | $17.96 | $18.80 | $18.80 | 7,325,172 |
| 2021-12-07 | $18.12 | $18.61 | $17.67 | $18.34 | $18.34 | 9,475,154 |
| 2021-12-06 | $17.09 | $17.98 | $16.27 | $17.28 | $17.28 | 9,958,760 |
| 2021-12-03 | $18.80 | $18.85 | $17.02 | $17.62 | $17.62 | 13,340,074 |
| 2021-12-02 | $19.69 | $20.24 | $18.37 | $18.99 | $18.99 | 11,564,314 |
| 2021-12-01 | $22.03 | $22.64 | $19.74 | $19.77 | $19.77 | 13,116,723 |
| 2021-11-30 | $21.99 | $22.53 | $20.69 | $21.39 | $21.39 | 10,278,864 |
| 2021-11-29 | $20.26 | $22.19 | $20.08 | $22.08 | $22.08 | 12,525,092 |
| 2021-11-26 | $19.50 | $20.12 | $19.29 | $19.79 | $19.79 | 5,300,211 |
| 2021-11-24 | $19.95 | $20.86 | $19.46 | $20.38 | $20.38 | 5,941,568 |
| 2021-11-23 | $21.26 | $21.33 | $19.14 | $20.10 | $20.10 | 13,431,054 |
| 2021-11-22 | $21.30 | $22.50 | $20.78 | $21.29 | $21.29 | 11,094,311 |
| 2021-11-19 | $20.22 | $21.85 | $20.12 | $21.28 | $21.28 | 13,455,828 |
| 2021-11-18 | $21.51 | $22.32 | $19.31 | $20.09 | $20.09 | 18,520,050 |
| 2021-11-17 | $22.89 | $23.66 | $21.05 | $21.41 | $21.41 | 24,719,387 |
| 2021-11-16 | $22.20 | $23.75 | $20.89 | $23.68 | $23.68 | 21,550,307 |
| 2021-11-15 | $21.24 | $21.80 | $20.35 | $21.59 | $21.59 | 11,041,351 |
| 2021-11-12 | $21.23 | $21.32 | $20.52 | $21.16 | $21.16 | 8,023,915 |
| 2021-11-11 | $19.22 | $22.23 | $19.18 | $20.95 | $20.95 | 26,528,755 |
| 2021-11-10 | $19.76 | $20.14 | $18.26 | $18.89 | $18.89 | 13,466,571 |
| 2021-11-09 | $20.04 | $20.27 | $18.86 | $19.92 | $19.92 | 15,558,396 |
| 2021-11-08 | $19.24 | $19.74 | $18.58 | $19.08 | $19.08 | 16,625,638 |
| 2021-11-05 | $17.64 | $19.10 | $17.19 | $19.01 | $19.01 | 15,290,880 |
| 2021-11-04 | $17.38 | $17.90 | $16.60 | $17.61 | $17.61 | 10,511,210 |
| 2021-11-03 | $17.67 | $18.52 | $17.24 | $18.06 | $18.06 | 12,747,708 |
| 2021-11-02 | $17.85 | $17.85 | $16.85 | $17.73 | $17.73 | 10,940,308 |
| 2021-11-01 | $16.60 | $17.61 | $16.60 | $17.50 | $17.50 | 16,093,421 |
| 2021-10-29 | $16.20 | $16.40 | $15.51 | $16.05 | $16.05 | 13,566,500 |
| 2021-10-28 | $14.70 | $16.85 | $14.68 | $15.78 | $15.78 | 30,366,246 |
| 2021-10-27 | $14.85 | $15.26 | $14.48 | $14.54 | $14.54 | 4,574,499 |
| 2021-10-26 | $14.95 | $15.67 | $14.65 | $14.80 | $14.80 | 10,502,387 |
| 2021-10-25 | $13.93 | $15.03 | $13.83 | $14.84 | $14.84 | 7,955,754 |
| 2021-10-22 | $14.33 | $14.36 | $13.60 | $13.85 | $13.85 | 6,509,888 |
| 2021-10-21 | $14.30 | $14.61 | $14.22 | $14.38 | $14.38 | 3,951,423 |
| 2021-10-20 | $14.65 | $14.75 | $14.20 | $14.33 | $14.33 | 4,655,097 |
| 2021-10-19 | $14.60 | $14.87 | $14.42 | $14.65 | $14.65 | 5,003,238 |
| 2021-10-18 | $14.08 | $14.60 | $13.97 | $14.46 | $14.46 | 4,322,231 |
| 2021-10-15 | $14.60 | $14.67 | $14.14 | $14.15 | $14.15 | 3,279,940 |
| 2021-10-14 | $14.56 | $14.59 | $14.05 | $14.45 | $14.45 | 4,155,186 |
| 2021-10-13 | $14.18 | $14.61 | $14.08 | $14.49 | $14.49 | 4,674,618 |
| 2021-10-12 | $13.67 | $14.19 | $13.66 | $14.14 | $14.14 | 5,063,990 |
| 2021-10-11 | $13.54 | $14.03 | $13.46 | $13.62 | $13.62 | 3,746,018 |
| 2021-10-08 | $14.01 | $14.08 | $13.53 | $13.55 | $13.55 | 5,185,778 |
| 2021-10-07 | $13.99 | $14.40 | $13.90 | $13.96 | $13.96 | 4,021,197 |
| 2021-10-06 | $13.97 | $14.16 | $13.85 | $13.89 | $13.89 | 2,973,497 |
| 2021-10-05 | $14.10 | $14.37 | $13.77 | $14.05 | $14.05 | 4,913,268 |
| 2021-10-04 | $14.94 | $14.95 | $13.86 | $14.05 | $14.05 | 6,530,329 |
| 2021-10-01 | $14.81 | $15.06 | $14.45 | $14.84 | $14.84 | 6,318,098 |
| 2021-09-30 | $14.70 | $14.88 | $14.32 | $14.65 | $14.65 | 5,677,573 |
| 2021-09-29 | $15.22 | $15.60 | $14.50 | $14.69 | $14.69 | 7,866,399 |
| 2021-09-28 | $15.73 | $15.81 | $14.97 | $15.12 | $15.12 | 8,216,013 |
| 2021-09-27 | $14.96 | $15.95 | $14.88 | $15.79 | $15.79 | 10,626,871 |
| 2021-09-24 | $14.41 | $15.30 | $14.40 | $14.97 | $14.97 | 9,228,339 |
| 2021-09-23 | $14.19 | $14.80 | $14.04 | $14.53 | $14.53 | 15,295,811 |
| 2021-09-22 | $13.39 | $13.72 | $13.36 | $13.66 | $13.66 | 5,202,037 |
| 2021-09-21 | $13.35 | $13.77 | $13.13 | $13.37 | $13.37 | 6,428,164 |
| 2021-09-20 | $12.84 | $13.40 | $12.77 | $13.30 | $13.30 | 7,467,732 |
| 2021-09-17 | $12.70 | $13.50 | $12.61 | $13.50 | $13.50 | 11,508,256 |
| 2021-09-16 | $12.75 | $12.96 | $12.14 | $12.61 | $12.61 | 17,910,203 |
| 2021-09-15 | $13.20 | $13.28 | $13.06 | $13.21 | $13.21 | 3,730,213 |
| 2021-09-14 | $13.68 | $13.86 | $12.96 | $13.25 | $13.25 | 7,891,401 |
| 2021-09-13 | $13.73 | $13.75 | $13.15 | $13.60 | $13.60 | 6,104,060 |
| 2021-09-10 | $13.99 | $14.09 | $13.51 | $13.56 | $13.56 | 5,431,969 |
| 2021-09-09 | $13.77 | $14.06 | $13.62 | $13.97 | $13.97 | 4,507,628 |
| 2021-09-08 | $14.10 | $14.19 | $13.58 | $13.83 | $13.83 | 5,869,473 |
| 2021-09-07 | $14.12 | $14.47 | $14.05 | $14.12 | $14.12 | 4,695,453 |
| 2021-09-03 | $14.13 | $14.14 | $13.78 | $14.01 | $14.01 | 5,275,057 |
| 2021-09-02 | $14.30 | $14.46 | $14.08 | $14.15 | $14.15 | 4,427,325 |
| 2021-09-01 | $13.87 | $14.59 | $13.73 | $14.31 | $14.31 | 8,124,199 |
| 2021-08-31 | $13.75 | $14.07 | $13.73 | $13.95 | $13.95 | 5,424,390 |
| 2021-08-30 | $14.00 | $14.08 | $13.44 | $13.73 | $13.73 | 5,852,161 |
| 2021-08-27 | $13.90 | $14.13 | $13.73 | $14.04 | $14.04 | 6,754,982 |
| 2021-08-26 | $14.05 | $14.49 | $13.68 | $13.75 | $13.75 | 8,016,884 |
| 2021-08-25 | $14.16 | $14.26 | $13.77 | $14.06 | $14.06 | 5,241,399 |
| 2021-08-24 | $13.86 | $14.29 | $13.72 | $14.26 | $14.26 | 6,395,026 |
| 2021-08-23 | $13.50 | $13.96 | $13.37 | $13.78 | $13.78 | 7,487,421 |
| 2021-08-20 | $13.27 | $13.65 | $13.16 | $13.29 | $13.29 | 8,643,322 |
| 2021-08-19 | $14.05 | $14.37 | $13.11 | $13.19 | $13.19 | 14,783,069 |
| 2021-08-18 | $14.00 | $14.75 | $13.90 | $14.22 | $14.22 | 8,106,171 |
| 2021-08-17 | $14.02 | $14.35 | $13.66 | $14.00 | $14.00 | 11,313,914 |
| 2021-08-16 | $14.38 | $14.51 | $13.45 | $14.13 | $14.13 | 15,487,956 |
| 2021-08-13 | $15.04 | $15.16 | $14.07 | $14.40 | $14.40 | 26,531,573 |
| 2021-08-12 | $17.00 | $17.52 | $14.98 | $15.15 | $15.15 | 36,797,764 |
| 2021-08-11 | $18.40 | $18.50 | $17.70 | $18.29 | $18.29 | 11,768,783 |
| 2021-08-10 | $18.15 | $19.48 | $17.25 | $18.27 | $18.27 | 50,788,542 |
| 2021-08-09 | $14.46 | $15.07 | $13.96 | $15.03 | $15.03 | 10,683,241 |
| 2021-08-06 | $15.56 | $15.67 | $14.33 | $14.46 | $14.46 | 10,691,594 |
| 2021-08-05 | $14.83 | $15.65 | $14.71 | $15.53 | $15.53 | 5,432,189 |
| 2021-08-04 | $14.82 | $15.33 | $14.48 | $14.77 | $14.77 | 5,666,436 |
| 2021-08-03 | $15.90 | $15.93 | $14.77 | $14.80 | $14.80 | 7,313,440 |
| 2021-08-02 | $16.20 | $16.42 | $15.85 | $15.96 | $15.96 | 2,808,410 |
| 2021-07-30 | $16.49 | $16.90 | $15.96 | $16.12 | $16.12 | 3,636,422 |
| 2021-07-29 | $16.75 | $17.04 | $16.48 | $16.51 | $16.51 | 3,512,710 |
| 2021-07-28 | $15.99 | $16.73 | $15.98 | $16.63 | $16.63 | 2,721,903 |
| 2021-07-27 | $16.15 | $16.28 | $15.57 | $15.89 | $15.89 | 5,042,732 |
| 2021-07-26 | $15.77 | $16.67 | $15.71 | $16.30 | $16.30 | 3,811,619 |
| 2021-07-23 | $15.68 | $16.20 | $15.46 | $15.92 | $15.92 | 4,659,651 |
| 2021-07-22 | $16.82 | $16.84 | $15.95 | $16.10 | $16.10 | 2,840,420 |
| 2021-07-21 | $15.96 | $16.54 | $15.95 | $16.39 | $16.39 | 3,433,401 |
| 2021-07-20 | $15.32 | $16.06 | $15.09 | $15.94 | $15.94 | 4,412,663 |
| 2021-07-19 | $15.08 | $15.49 | $14.48 | $15.16 | $15.16 | 6,552,572 |
| 2021-07-16 | $15.50 | $15.75 | $15.11 | $15.32 | $15.32 | 4,013,994 |
| 2021-07-15 | $15.38 | $16.08 | $15.03 | $15.54 | $15.54 | 7,043,856 |
| 2021-07-14 | $16.21 | $16.40 | $15.31 | $15.38 | $15.38 | 7,114,716 |
| 2021-07-13 | $17.00 | $17.04 | $16.34 | $16.37 | $16.37 | 3,645,815 |
| 2021-07-12 | $17.17 | $17.17 | $16.48 | $17.06 | $17.06 | 3,903,850 |
| 2021-07-09 | $17.10 | $17.23 | $16.68 | $16.90 | $16.90 | 6,093,839 |
| 2021-07-08 | $16.01 | $17.21 | $15.84 | $17.01 | $17.01 | 6,831,751 |
| 2021-07-07 | $17.85 | $17.94 | $16.59 | $16.89 | $16.89 | 7,377,560 |
| 2021-07-06 | $17.91 | $18.54 | $17.60 | $17.97 | $17.97 | 4,544,718 |
| 2021-07-02 | $18.25 | $18.47 | $17.69 | $17.93 | $17.93 | 5,672,599 |
| 2021-07-01 | $19.30 | $19.31 | $18.12 | $18.42 | $18.42 | 6,975,587 |
| 2021-06-30 | $19.08 | $19.95 | $18.59 | $19.28 | $19.28 | 6,913,230 |
| 2021-06-29 | $20.07 | $20.21 | $19.15 | $19.20 | $19.20 | 7,106,563 |
| 2021-06-28 | $19.31 | $20.61 | $19.26 | $20.07 | $20.07 | 10,103,410 |
| 2021-06-25 | $19.21 | $20.03 | $18.81 | $19.30 | $19.30 | 33,241,355 |
| 2021-06-24 | $19.05 | $19.70 | $18.92 | $19.04 | $19.04 | 11,087,940 |
| 2021-06-23 | $17.85 | $19.42 | $17.80 | $19.27 | $19.27 | 12,171,061 |
| 2021-06-22 | $17.45 | $17.99 | $17.11 | $17.65 | $17.65 | 6,493,051 |
| 2021-06-21 | $17.50 | $17.86 | $16.86 | $17.51 | $17.51 | 6,698,674 |
| 2021-06-18 | $18.35 | $18.60 | $17.32 | $17.65 | $17.65 | 9,262,469 |
| 2021-06-17 | $17.84 | $18.95 | $17.74 | $18.33 | $18.33 | 11,263,168 |
| 2021-06-16 | $16.98 | $17.97 | $16.72 | $17.74 | $17.74 | 8,913,612 |
| 2021-06-15 | $18.02 | $18.29 | $16.56 | $17.03 | $17.03 | 13,103,883 |
| 2021-06-14 | $18.56 | $18.80 | $18.01 | $18.35 | $18.35 | 7,506,792 |
| 2021-06-11 | $17.69 | $18.91 | $17.61 | $18.64 | $18.64 | 10,672,587 |
| 2021-06-10 | $18.12 | $18.50 | $17.43 | $17.60 | $17.60 | 14,429,557 |
| 2021-06-09 | $19.03 | $19.39 | $18.01 | $18.67 | $18.67 | 19,784,262 |
| 2021-06-08 | $17.50 | $18.19 | $16.91 | $18.07 | $18.07 | 16,850,593 |
| 2021-06-07 | $16.11 | $17.45 | $15.82 | $17.40 | $17.40 | 15,890,210 |
| 2021-06-04 | $15.93 | $16.06 | $15.26 | $15.92 | $15.92 | 10,344,857 |
| 2021-06-03 | $14.61 | $16.36 | $14.47 | $15.91 | $15.91 | 26,394,632 |
| 2021-06-02 | $13.31 | $14.80 | $13.25 | $14.69 | $14.69 | 16,712,312 |
| 2021-06-01 | $13.43 | $13.68 | $12.92 | $13.40 | $13.40 | 9,321,668 |
| 2021-05-28 | $13.60 | $13.85 | $13.16 | $13.26 | $13.26 | 9,611,932 |
| 2021-05-27 | $12.90 | $13.62 | $12.83 | $13.61 | $13.61 | 13,599,840 |
| 2021-05-26 | $12.50 | $13.27 | $12.47 | $12.98 | $12.98 | 12,032,594 |
| 2021-05-25 | $12.61 | $12.98 | $12.27 | $12.51 | $12.51 | 8,777,844 |
| 2021-05-24 | $12.26 | $12.74 | $11.94 | $12.54 | $12.54 | 11,171,106 |
| 2021-05-21 | $12.25 | $12.59 | $12.15 | $12.47 | $12.47 | 10,630,544 |
| 2021-05-20 | $13.09 | $13.10 | $11.93 | $12.33 | $12.33 | 16,646,087 |
| 2021-05-19 | $11.72 | $12.56 | $11.45 | $12.50 | $12.50 | 18,485,899 |
| 2021-05-18 | $11.28 | $12.65 | $11.04 | $12.20 | $12.20 | 30,883,931 |
| 2021-05-17 | $10.53 | $11.38 | $10.44 | $11.22 | $11.22 | 25,531,632 |
| 2021-05-14 | $11.65 | $11.79 | $10.14 | $10.50 | $10.50 | 39,982,263 |
| 2021-05-13 | $10.35 | $10.61 | $9.75 | $9.95 | $9.95 | 12,842,869 |
| 2021-05-12 | $10.50 | $10.81 | $10.15 | $10.29 | $10.29 | 8,427,080 |
| 2021-05-11 | $9.73 | $10.81 | $9.61 | $10.69 | $10.69 | 14,918,794 |
| 2021-05-10 | $11.19 | $11.19 | $10.15 | $10.26 | $10.26 | 19,425,516 |
| 2021-05-07 | $11.36 | $11.64 | $10.88 | $11.28 | $11.28 | 11,114,191 |
| 2021-05-06 | $11.21 | $11.60 | $11.06 | $11.30 | $11.30 | 12,587,022 |
| 2021-05-05 | $11.80 | $11.94 | $11.30 | $11.37 | $11.37 | 7,528,920 |
| 2021-05-04 | $12.05 | $12.08 | $11.46 | $11.98 | $11.98 | 14,337,152 |
| 2021-05-03 | $13.01 | $13.04 | $12.16 | $12.29 | $12.29 | 16,960,877 |
| 2021-04-30 | $13.58 | $13.72 | $13.09 | $13.12 | $13.12 | 8,443,662 |
| 2021-04-29 | $13.82 | $13.96 | $13.33 | $13.73 | $13.73 | 8,118,525 |
| 2021-04-28 | $13.77 | $13.92 | $13.49 | $13.83 | $13.83 | 8,007,582 |
| 2021-04-27 | $14.32 | $14.38 | $13.78 | $13.83 | $13.83 | 11,580,880 |
| 2021-04-26 | $14.13 | $14.45 | $13.35 | $14.36 | $14.36 | 15,490,381 |
| 2021-04-23 | $13.66 | $14.37 | $13.55 | $14.01 | $14.01 | 12,140,769 |
| 2021-04-22 | $13.84 | $14.67 | $13.22 | $13.78 | $13.78 | 46,041,647 |
| 2021-04-21 | $13.48 | $15.28 | $12.97 | $15.15 | $15.15 | 58,724,631 |
| 2021-04-20 | $13.77 | $14.59 | $12.62 | $12.93 | $12.93 | 82,966,796 |
| 2021-04-19 | $13.01 | $13.17 | $12.23 | $12.37 | $12.37 | 12,532,401 |
| 2021-04-16 | $13.40 | $13.65 | $12.83 | $13.13 | $13.13 | 12,483,924 |
| 2021-04-15 | $14.32 | $14.39 | $13.28 | $13.55 | $13.55 | 13,151,772 |
| 2021-04-14 | $14.78 | $14.83 | $14.17 | $14.22 | $14.22 | 8,382,426 |
| 2021-04-13 | $14.68 | $15.03 | $14.22 | $14.64 | $14.64 | 8,993,899 |
| 2021-04-12 | $15.25 | $15.32 | $14.50 | $14.71 | $14.71 | 11,051,477 |
| 2021-04-09 | $15.75 | $15.81 | $15.14 | $15.40 | $15.40 | 9,967,186 |
| 2021-04-08 | $16.20 | $16.25 | $15.82 | $15.92 | $15.92 | 7,885,785 |
| 2021-04-07 | $16.20 | $16.84 | $15.88 | $16.02 | $16.02 | 7,732,179 |
| 2021-04-06 | $16.34 | $17.04 | $15.94 | $16.39 | $16.39 | 12,624,117 |
| 2021-04-05 | $17.05 | $17.38 | $16.07 | $16.47 | $16.47 | 9,383,234 |
| 2021-04-01 | $18.05 | $18.13 | $16.66 | $16.90 | $16.90 | 12,117,500 |
| 2021-03-31 | $17.18 | $17.65 | $16.76 | $17.22 | $17.22 | 11,134,849 |
| 2021-03-30 | $16.25 | $17.08 | $15.82 | $16.72 | $16.72 | 12,134,121 |
| 2021-03-29 | $17.26 | $17.50 | $15.94 | $16.51 | $16.51 | 12,249,312 |
| 2021-03-26 | $18.00 | $18.44 | $16.79 | $17.61 | $17.61 | 8,123,812 |
| 2021-03-25 | $17.06 | $18.02 | $16.76 | $17.75 | $17.75 | 10,390,889 |
| 2021-03-24 | $19.07 | $19.23 | $17.53 | $17.59 | $17.59 | 11,424,892 |
| 2021-03-23 | $20.00 | $20.19 | $19.08 | $19.29 | $19.29 | 7,259,460 |
| 2021-03-22 | $20.70 | $20.90 | $20.07 | $20.19 | $20.19 | 6,486,141 |
| 2021-03-19 | $21.70 | $21.75 | $20.34 | $20.70 | $20.70 | 16,946,573 |
| 2021-03-18 | $21.00 | $21.09 | $19.82 | $20.05 | $20.05 | 10,470,595 |
| 2021-03-17 | $20.50 | $22.13 | $20.25 | $21.61 | $21.61 | 11,823,745 |
| 2021-03-16 | $22.92 | $22.92 | $21.03 | $21.18 | $21.18 | 9,717,861 |
| 2021-03-15 | $23.20 | $23.20 | $22.22 | $22.55 | $22.55 | 8,449,837 |
| 2021-03-12 | $23.38 | $23.95 | $22.61 | $23.00 | $23.00 | 9,644,946 |
| 2021-03-11 | $25.22 | $25.33 | $23.77 | $24.48 | $24.48 | 12,381,779 |
| 2021-03-10 | $23.19 | $25.37 | $22.91 | $24.44 | $24.44 | 21,390,732 |
| 2021-03-09 | $23.28 | $23.69 | $21.91 | $22.18 | $22.18 | 18,123,417 |
| 2021-03-08 | $22.80 | $23.57 | $21.52 | $21.74 | $21.74 | 13,925,964 |
| 2021-03-05 | $23.30 | $23.30 | $19.28 | $21.30 | $21.30 | 20,859,262 |
| 2021-03-04 | $23.92 | $24.33 | $21.00 | $22.58 | $22.58 | 24,780,737 |
| 2021-03-03 | $28.25 | $28.26 | $24.00 | $24.48 | $24.48 | 28,111,414 |
| 2021-03-02 | $27.66 | $31.96 | $27.51 | $28.25 | $28.25 | 56,909,417 |
| 2021-03-01 | $26.53 | $29.16 | $25.10 | $27.38 | $27.38 | 51,235,128 |
| 2021-02-26 | $22.00 | $29.27 | $20.99 | $28.50 | $28.50 | 111,083,491 |
| 2021-02-25 | $23.78 | $24.80 | $20.96 | $21.58 | $21.58 | 39,170,293 |
| 2021-02-24 | $19.20 | $23.75 | $18.35 | $22.58 | $22.58 | 87,575,972 |
| 2021-02-23 | $17.35 | $17.50 | $15.52 | $16.29 | $16.29 | 16,083,242 |
| 2021-02-22 | $18.07 | $19.56 | $17.92 | $18.12 | $18.12 | 13,381,690 |
| 2021-02-19 | $18.40 | $18.63 | $17.82 | $17.99 | $17.99 | 8,000,421 |
| 2021-02-18 | $18.56 | $18.93 | $17.70 | $18.13 | $18.13 | 7,645,470 |
| 2021-02-17 | $19.39 | $19.50 | $17.90 | $18.92 | $18.92 | 11,515,747 |
| 2021-02-16 | $19.94 | $20.64 | $19.09 | $19.46 | $19.46 | 21,307,504 |
| 2021-02-12 | $18.58 | $19.90 | $17.27 | $18.99 | $18.99 | 70,861,599 |
| 2021-02-11 | $15.75 | $15.85 | $15.03 | $15.44 | $15.44 | 6,377,786 |
| 2021-02-10 | $16.00 | $16.58 | $15.21 | $15.64 | $15.64 | 10,372,974 |
| 2021-02-09 | $14.95 | $16.13 | $14.66 | $15.74 | $15.74 | 14,768,487 |
| 2021-02-08 | $15.17 | $15.18 | $14.78 | $14.93 | $14.93 | 7,425,397 |
| 2021-02-05 | $15.34 | $15.46 | $14.86 | $14.99 | $14.99 | 5,155,594 |
| 2021-02-04 | $14.90 | $15.73 | $14.90 | $15.20 | $15.20 | 8,195,839 |
| 2021-02-03 | $14.82 | $15.12 | $14.54 | $14.89 | $14.89 | 7,456,259 |
| 2021-02-02 | $14.99 | $15.07 | $14.65 | $14.85 | $14.85 | 6,330,411 |
| 2021-02-01 | $15.31 | $15.39 | $14.60 | $14.96 | $14.96 | 8,585,962 |
| 2021-01-29 | $15.38 | $15.98 | $14.90 | $15.03 | $15.03 | 7,148,305 |
| 2021-01-28 | $16.63 | $17.10 | $14.81 | $15.46 | $15.46 | 11,455,963 |
| 2021-01-27 | $15.01 | $17.70 | $14.87 | $16.63 | $16.63 | 23,572,529 |
| 2021-01-26 | $14.80 | $16.19 | $14.53 | $15.33 | $15.33 | 20,262,343 |
| 2021-01-25 | $14.90 | $15.62 | $14.37 | $14.62 | $14.62 | 12,933,957 |
| 2021-01-22 | $14.89 | $15.10 | $14.66 | $14.86 | $14.86 | 6,296,748 |
| 2021-01-21 | $14.95 | $15.43 | $14.52 | $14.99 | $14.99 | 6,652,260 |
| 2021-01-20 | $15.13 | $15.22 | $14.56 | $14.77 | $14.77 | 9,165,790 |
| 2021-01-19 | $15.20 | $15.23 | $14.71 | $15.13 | $15.13 | 6,229,881 |
| 2021-01-15 | $15.61 | $15.67 | $14.87 | $15.07 | $15.07 | 6,135,541 |
| 2021-01-14 | $15.65 | $15.87 | $15.28 | $15.74 | $15.74 | 6,087,687 |
| 2021-01-13 | $15.24 | $16.48 | $15.19 | $15.61 | $15.61 | 11,215,037 |
| 2021-01-12 | $14.95 | $15.30 | $14.53 | $15.21 | $15.21 | 7,883,594 |
| 2021-01-11 | $14.94 | $15.14 | $14.69 | $14.91 | $14.91 | 6,556,824 |
| 2021-01-08 | $15.80 | $16.15 | $14.95 | $15.24 | $15.24 | 7,992,813 |
| 2021-01-07 | $15.75 | $16.05 | $15.42 | $15.65 | $15.65 | 5,617,357 |
| 2021-01-06 | $15.26 | $15.90 | $15.03 | $15.25 | $15.25 | 6,642,345 |
| 2021-01-05 | $14.92 | $15.70 | $14.84 | $15.40 | $15.40 | 3,933,252 |
| 2021-01-04 | $15.21 | $15.33 | $14.56 | $15.19 | $15.19 | 7,717,998 |
| 2020-12-31 | $15.40 | $15.40 | $14.62 | $14.65 | $14.65 | 8,013,212 |
| 2020-12-30 | $15.48 | $15.90 | $15.27 | $15.36 | $15.36 | 8,321,058 |
| 2020-12-29 | $16.18 | $16.23 | $14.93 | $15.45 | $15.45 | 9,247,877 |
| 2020-12-28 | $16.65 | $17.39 | $15.77 | $16.31 | $16.31 | 8,965,951 |
| 2020-12-24 | $17.00 | $17.20 | $16.30 | $16.69 | $16.69 | 5,226,033 |
| 2020-12-23 | $15.58 | $17.57 | $15.44 | $16.74 | $16.74 | 15,567,095 |
| 2020-12-22 | $16.00 | $16.07 | $14.92 | $15.69 | $15.69 | 10,482,985 |
| 2020-12-21 | $15.59 | $16.13 | $15.35 | $15.90 | $15.90 | 9,011,372 |
| 2020-12-18 | $16.70 | $16.73 | $15.92 | $16.13 | $16.13 | 17,837,262 |
| 2020-12-17 | $15.90 | $16.98 | $15.57 | $16.66 | $16.66 | 16,493,702 |
| 2020-12-16 | $14.96 | $15.56 | $14.58 | $15.34 | $15.34 | 10,693,979 |
| 2020-12-15 | $15.59 | $16.13 | $14.54 | $14.82 | $14.82 | 13,587,542 |
| 2020-12-14 | $15.00 | $16.00 | $14.84 | $15.59 | $15.59 | 16,049,300 |
| 2020-12-11 | $15.06 | $15.30 | $14.32 | $14.67 | $14.67 | 15,507,256 |
| 2020-12-10 | $15.28 | $15.82 | $14.93 | $15.03 | $15.03 | 23,764,977 |
| 2020-12-09 | $17.36 | $17.65 | $16.50 | $16.83 | $16.83 | 10,157,298 |
| 2020-12-08 | $17.69 | $17.72 | $17.11 | $17.21 | $17.21 | 9,403,966 |
| 2020-12-07 | $17.84 | $18.14 | $16.88 | $17.30 | $17.30 | 10,974,684 |
| 2020-12-04 | $17.38 | $17.45 | $16.66 | $17.15 | $17.15 | 7,482,163 |
| 2020-12-03 | $17.78 | $18.23 | $17.14 | $17.30 | $17.30 | 6,958,899 |
| 2020-12-02 | $16.68 | $17.75 | $16.00 | $17.30 | $17.30 | 14,499,102 |
| 2020-12-01 | $19.96 | $20.08 | $18.00 | $18.17 | $18.17 | 11,308,636 |
| 2020-11-30 | $21.36 | $21.37 | $17.97 | $19.38 | $19.38 | 14,004,661 |
| 2020-11-27 | $21.00 | $23.63 | $19.28 | $20.68 | $20.68 | 28,119,154 |
| 2020-11-25 | $17.29 | $21.95 | $16.81 | $21.61 | $21.61 | 62,903,161 |
| 2020-11-24 | $16.32 | $16.98 | $15.62 | $15.97 | $15.97 | 10,550,649 |
| 2020-11-23 | $16.66 | $16.66 | $15.33 | $15.97 | $15.97 | 16,476,012 |
| 2020-11-20 | $16.74 | $16.79 | $16.00 | $16.30 | $16.30 | 11,890,649 |
| 2020-11-19 | $16.97 | $17.30 | $16.60 | $17.00 | $17.00 | 9,868,658 |
| 2020-11-18 | $16.54 | $17.49 | $16.30 | $17.01 | $17.01 | 11,366,863 |
| 2020-11-17 | $16.90 | $17.18 | $15.67 | $16.43 | $16.43 | 14,026,606 |
| 2020-11-16 | $18.28 | $18.28 | $16.35 | $17.10 | $17.10 | 16,757,750 |
| 2020-11-13 | $16.91 | $18.15 | $15.87 | $17.44 | $17.44 | 34,415,239 |
| 2020-11-12 | $14.45 | $15.66 | $14.01 | $15.01 | $15.01 | 20,991,278 |
| 2020-11-11 | $14.38 | $14.53 | $13.80 | $14.00 | $14.00 | 6,667,785 |
| 2020-11-10 | $14.41 | $15.50 | $13.01 | $13.88 | $13.88 | 17,413,428 |
| 2020-11-09 | $11.73 | $14.73 | $11.05 | $14.34 | $14.34 | 38,674,085 |
| 2020-11-06 | $10.90 | $10.93 | $10.34 | $10.86 | $10.86 | 5,203,939 |
| 2020-11-05 | $11.20 | $11.23 | $10.70 | $11.01 | $11.01 | 5,684,708 |
| 2020-11-04 | $11.86 | $11.90 | $10.66 | $10.92 | $10.92 | 10,477,584 |
| 2020-11-03 | $11.98 | $12.30 | $11.40 | $11.65 | $11.65 | 12,194,261 |
| 2020-11-02 | $11.14 | $12.45 | $10.86 | $11.31 | $11.31 | 35,660,864 |
| 2020-10-30 | $9.25 | $10.66 | $8.90 | $10.14 | $10.14 | 21,134,738 |
| 2020-10-29 | $9.21 | $9.49 | $8.94 | $8.96 | $8.96 | 4,316,772 |
| 2020-10-28 | $9.50 | $10.00 | $8.70 | $9.15 | $9.15 | 8,484,211 |
| 2020-10-27 | $10.30 | $10.84 | $9.93 | $10.00 | $10.00 | 8,035,574 |
| 2020-10-26 | $10.40 | $10.44 | $9.81 | $10.00 | $10.00 | 7,676,832 |
| 2020-10-23 | $11.15 | $11.20 | $10.30 | $10.32 | $10.32 | 9,751,955 |
| 2020-10-22 | $11.91 | $11.96 | $11.02 | $11.21 | $11.21 | 9,673,058 |
| 2020-10-21 | $12.34 | $12.45 | $11.80 | $12.27 | $12.27 | 9,066,833 |
| 2020-10-20 | $12.63 | $12.65 | $11.80 | $11.85 | $11.85 | 8,484,274 |
| 2020-10-19 | $13.43 | $13.65 | $12.70 | $12.85 | $12.85 | 5,295,913 |
| 2020-10-16 | $14.01 | $14.15 | $13.25 | $13.42 | $13.42 | 5,505,150 |
| 2020-10-15 | $14.99 | $15.00 | $13.81 | $13.98 | $13.98 | 7,235,231 |
| 2020-10-14 | $14.25 | $14.41 | $14.04 | $14.32 | $14.32 | 2,789,252 |
| 2020-10-13 | $14.15 | $14.37 | $13.91 | $14.16 | $14.16 | 3,188,574 |
| 2020-10-12 | $14.49 | $14.90 | $14.02 | $14.13 | $14.13 | 4,524,851 |
| 2020-10-09 | $13.98 | $14.68 | $13.82 | $14.60 | $14.60 | 4,262,263 |
| 2020-10-08 | $13.87 | $14.00 | $13.63 | $13.94 | $13.94 | 2,734,840 |
| 2020-10-07 | $14.00 | $14.13 | $13.51 | $13.70 | $13.70 | 3,944,767 |
| 2020-10-06 | $14.87 | $15.00 | $13.71 | $13.90 | $13.90 | 7,236,695 |
| 2020-10-05 | $14.59 | $14.78 | $14.04 | $14.25 | $14.25 | 4,088,522 |
| 2020-10-02 | $13.86 | $14.79 | $13.53 | $14.35 | $14.35 | 4,474,966 |
| 2020-10-01 | $14.38 | $15.30 | $14.19 | $15.05 | $15.05 | 4,683,543 |
| 2020-09-30 | $14.44 | $14.69 | $14.15 | $14.42 | $14.42 | 3,199,370 |
| 2020-09-29 | $14.65 | $14.75 | $14.11 | $14.43 | $14.43 | 3,728,670 |
| 2020-09-28 | $14.15 | $14.55 | $14.01 | $14.30 | $14.30 | 4,809,495 |
| 2020-09-25 | $13.30 | $14.07 | $13.25 | $13.75 | $13.75 | 6,351,690 |
| 2020-09-24 | $13.35 | $13.87 | $12.52 | $13.00 | $13.00 | 14,031,002 |
| 2020-09-23 | $15.65 | $15.91 | $13.92 | $14.06 | $14.06 | 11,421,839 |
| 2020-09-22 | $16.55 | $16.60 | $15.56 | $15.73 | $15.73 | 5,597,554 |
| 2020-09-21 | $17.05 | $17.20 | $15.95 | $16.43 | $16.43 | 5,807,997 |
| 2020-09-18 | $16.50 | $17.39 | $16.30 | $16.90 | $16.90 | 5,376,261 |
| 2020-09-17 | $15.91 | $16.94 | $15.54 | $16.27 | $16.27 | 5,808,559 |
| 2020-09-16 | $16.82 | $17.30 | $16.51 | $16.63 | $16.63 | 5,640,289 |
| 2020-09-15 | $17.01 | $18.24 | $16.64 | $16.74 | $16.74 | 18,677,582 |
| 2020-09-14 | $16.32 | $17.79 | $16.03 | $17.39 | $17.39 | 26,874,935 |
| 2020-09-11 | $14.98 | $16.17 | $14.90 | $15.18 | $15.18 | 18,375,065 |
| 2020-09-10 | $14.82 | $15.53 | $14.20 | $14.91 | $14.91 | 14,551,810 |
| 2020-09-09 | $14.55 | $15.34 | $13.87 | $14.46 | $14.46 | 9,639,058 |
| 2020-09-08 | $13.80 | $15.70 | $13.55 | $14.20 | $14.20 | 12,631,783 |
| 2020-09-04 | $13.55 | $14.00 | $12.52 | $13.85 | $13.85 | 6,559,585 |
| 2020-09-03 | $14.56 | $14.60 | $13.02 | $13.58 | $13.58 | 7,281,873 |
| 2020-09-02 | $14.30 | $14.80 | $13.60 | $14.45 | $14.45 | 12,652,208 |
| 2020-09-01 | $13.01 | $13.84 | $12.88 | $13.57 | $13.57 | 5,484,369 |
| 2020-08-31 | $13.03 | $13.53 | $12.96 | $13.00 | $13.00 | 3,255,264 |
| 2020-08-28 | $13.05 | $13.20 | $12.86 | $12.96 | $12.96 | 1,897,114 |
| 2020-08-27 | $13.40 | $13.45 | $12.67 | $13.12 | $13.12 | 4,287,780 |
| 2020-08-26 | $13.92 | $14.32 | $13.21 | $13.38 | $13.38 | 6,686,040 |
| 2020-08-25 | $13.09 | $14.10 | $12.81 | $13.92 | $13.92 | 10,355,408 |
| 2020-08-24 | $12.35 | $13.37 | $12.12 | $13.36 | $13.36 | 9,842,187 |
| 2020-08-21 | $12.17 | $12.36 | $12.16 | $12.25 | $12.25 | 2,302,557 |
| 2020-08-20 | $12.26 | $12.45 | $12.13 | $12.16 | $12.16 | 2,240,484 |
| 2020-08-19 | $12.57 | $12.74 | $12.25 | $12.34 | $12.34 | 2,067,015 |
| 2020-08-18 | $12.85 | $13.11 | $12.36 | $12.53 | $12.53 | 3,003,706 |
| 2020-08-17 | $12.20 | $13.22 | $12.13 | $12.65 | $12.65 | 6,332,436 |
| 2020-08-14 | $12.21 | $12.35 | $12.05 | $12.20 | $12.20 | 2,795,252 |
| 2020-08-13 | $12.21 | $12.64 | $12.14 | $12.15 | $12.15 | 4,389,939 |
| 2020-08-12 | $12.34 | $12.44 | $12.09 | $12.23 | $12.23 | 2,679,644 |
| 2020-08-11 | $12.65 | $12.93 | $12.11 | $12.27 | $12.27 | 4,658,971 |
| 2020-08-10 | $12.21 | $12.85 | $11.95 | $12.52 | $12.52 | 5,620,848 |
| 2020-08-07 | $12.80 | $13.00 | $12.02 | $12.36 | $12.36 | 8,728,425 |
| 2020-08-06 | $11.87 | $12.95 | $11.65 | $12.37 | $12.37 | 10,019,979 |
| 2020-08-05 | $12.00 | $12.35 | $11.75 | $11.89 | $11.89 | 3,144,923 |
| 2020-08-04 | $12.20 | $12.30 | $11.95 | $12.00 | $12.00 | 3,832,193 |
| 2020-08-03 | $12.14 | $12.53 | $11.80 | $12.40 | $12.40 | 6,825,542 |
| 2020-07-31 | $12.55 | $12.55 | $11.61 | $12.32 | $12.32 | 20,462,132 |
| 2020-07-30 | $14.06 | $14.40 | $13.31 | $13.70 | $13.70 | 7,103,334 |
| 2020-07-29 | $13.15 | $14.00 | $12.75 | $13.98 | $13.98 | 6,855,703 |
| 2020-07-28 | $13.45 | $13.75 | $13.14 | $13.18 | $13.18 | 3,166,458 |
| 2020-07-27 | $13.67 | $13.89 | $13.00 | $13.45 | $13.45 | 3,869,840 |
| 2020-07-24 | $12.82 | $13.61 | $12.26 | $13.36 | $13.36 | 4,820,626 |
| 2020-07-23 | $13.95 | $14.15 | $12.75 | $13.14 | $13.14 | 6,496,742 |
| 2020-07-22 | $14.70 | $14.73 | $13.80 | $13.86 | $13.86 | 5,974,413 |
| 2020-07-21 | $14.85 | $15.38 | $14.37 | $14.50 | $14.50 | 6,657,656 |
| 2020-07-20 | $15.15 | $15.37 | $14.27 | $14.62 | $14.62 | 8,035,639 |
| 2020-07-17 | $14.14 | $15.45 | $13.66 | $15.45 | $15.45 | 17,325,699 |
| 2020-07-16 | $14.20 | $14.47 | $13.60 | $13.70 | $13.70 | 7,173,631 |
| 2020-07-15 | $14.36 | $14.90 | $13.53 | $14.80 | $14.80 | 10,093,640 |
| 2020-07-14 | $15.38 | $15.48 | $13.23 | $14.37 | $14.37 | 24,885,021 |
| 2020-07-13 | $20.47 | $21.60 | $14.52 | $15.06 | $15.06 | 58,757,084 |
| 2020-07-10 | $16.88 | $18.50 | $15.81 | $16.70 | $16.70 | 48,967,613 |
| 2020-07-09 | $10.80 | $15.05 | $10.75 | $14.99 | $14.99 | 39,638,580 |
| 2020-07-08 | $10.70 | $10.81 | $10.63 | $10.81 | $10.81 | 1,484,130 |
| 2020-07-07 | $10.95 | $10.95 | $10.65 | $10.71 | $10.71 | 861,430 |
| 2020-07-06 | $11.00 | $11.08 | $10.91 | $10.93 | $10.93 | 1,329,362 |
| 2020-07-02 | $10.79 | $10.88 | $10.68 | $10.85 | $10.85 | 841,496 |
| 2020-07-01 | $10.80 | $10.80 | $10.68 | $10.71 | $10.71 | 577,258 |
| 2020-06-30 | $10.70 | $10.98 | $10.61 | $10.72 | $10.72 | 1,121,350 |
| 2020-06-29 | $10.52 | $10.84 | $10.50 | $10.51 | $10.51 | 905,588 |
| 2020-06-26 | $10.46 | $10.46 | $10.39 | $10.40 | $10.40 | 74,043 |
| 2020-06-25 | $10.48 | $10.52 | $10.39 | $10.45 | $10.45 | 289,620 |
| 2020-06-24 | $10.39 | $10.48 | $10.39 | $10.45 | $10.45 | 80,626 |
| 2020-06-23 | $10.39 | $10.42 | $10.39 | $10.39 | $10.39 | 36,606 |
| 2020-06-22 | $10.48 | $10.48 | $10.35 | $10.39 | $10.39 | 304,244 |
| 2020-06-19 | $10.35 | $10.48 | $10.35 | $10.37 | $10.37 | 496,448 |
| 2020-06-18 | $10.31 | $10.39 | $10.30 | $10.35 | $10.35 | 372,263 |
| 2020-06-17 | $10.33 | $10.36 | $10.30 | $10.32 | $10.32 | 687,907 |
| 2020-06-16 | $10.30 | $10.38 | $10.30 | $10.33 | $10.33 | 339,906 |
| 2020-06-15 | $10.43 | $10.43 | $10.30 | $10.31 | $10.31 | 80,978 |
| 2020-06-12 | $10.30 | $10.31 | $10.27 | $10.27 | $10.27 | 15,983 |
| 2020-06-11 | $10.24 | $10.33 | $10.24 | $10.28 | $10.28 | 216,415 |
| 2020-06-10 | $10.32 | $10.37 | $10.29 | $10.30 | $10.30 | 171,226 |
| 2020-06-09 | $10.32 | $10.34 | $10.29 | $10.31 | $10.31 | 716,989 |
| 2020-06-08 | $10.29 | $10.34 | $10.29 | $10.31 | $10.31 | 51,329 |
| 2020-06-05 | $10.38 | $10.38 | $10.30 | $10.31 | $10.31 | 224,543 |
| 2020-06-04 | $10.40 | $10.40 | $10.29 | $10.30 | $10.30 | 917,096 |
| 2020-06-03 | $10.29 | $10.29 | $10.28 | $10.29 | $10.29 | 45,761 |
| 2020-06-02 | $10.30 | $10.30 | $10.28 | $10.30 | $10.30 | 183,978 |
| 2020-06-01 | $10.35 | $10.35 | $10.25 | $10.28 | $10.28 | 151,815 |
| 2020-05-29 | $10.44 | $10.44 | $10.24 | $10.27 | $10.27 | 16,517 |
| 2020-05-28 | $10.25 | $10.27 | $10.24 | $10.24 | $10.24 | 1,572 |
| 2020-05-27 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 167 |
| 2020-05-26 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 1,618 |
| 2020-05-22 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 4,559 |
| 2020-05-21 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 3,100 |
| 2020-05-20 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 319 |
| 2020-05-19 | $10.24 | $10.25 | $10.24 | $10.24 | $10.24 | 1,498,644 |
| 2020-05-18 | $10.25 | $10.25 | $10.23 | $10.23 | $10.23 | 444 |
| 2020-05-15 | $10.25 | $10.25 | $10.15 | $10.23 | $10.23 | 871,763 |
| 2020-05-14 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 550 |
| 2020-05-13 | $10.21 | $10.23 | $10.20 | $10.22 | $10.22 | 17,950 |
| 2020-05-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 353 |
| 2020-05-11 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 1,575 |
| 2020-05-08 | $10.19 | $10.24 | $10.19 | $10.20 | $10.20 | 196,662 |
| 2020-05-07 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 133,283 |
| 2020-05-06 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 778 |
| 2020-05-05 | $10.17 | $10.20 | $10.17 | $10.20 | $10.20 | 465 |
| 2020-05-04 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 97,330 |
| 2020-05-01 | $10.17 | $10.20 | $10.16 | $10.16 | $10.16 | 3,480 |
| 2020-04-30 | $10.17 | $10.18 | $10.17 | $10.17 | $10.17 | 8,102 |
| 2020-04-29 | $10.19 | $10.19 | $10.17 | $10.17 | $10.17 | 1,025,707 |
| 2020-04-28 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 1,217,393 |
| 2020-04-27 | $10.20 | $10.24 | $10.17 | $10.18 | $10.18 | 256,215 |
| 2020-04-24 | $10.17 | $10.19 | $10.16 | $10.19 | $10.19 | 3,065 |
| 2020-04-23 | $10.24 | $10.24 | $10.17 | $10.20 | $10.20 | 18,758 |
| 2020-04-22 | $10.17 | $10.24 | $10.16 | $10.24 | $10.24 | 1,853,868 |
| 2020-04-21 | $10.20 | $10.20 | $10.16 | $10.17 | $10.17 | 60,421 |
| 2020-04-20 | $10.17 | $10.18 | $10.16 | $10.16 | $10.16 | 507,087 |
| 2020-04-17 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 28,563 |
| 2020-04-16 | $10.16 | $10.17 | $10.15 | $10.17 | $10.17 | 403,082 |
| 2020-04-15 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 2,693 |
| 2020-04-14 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 1,622 |
| 2020-04-13 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 7,040 |
| 2020-04-09 | $10.17 | $10.17 | $10.14 | $10.14 | $10.14 | 4,362 |
| 2020-04-08 | $10.11 | $10.16 | $10.11 | $10.15 | $10.15 | 580,494 |
| 2020-04-07 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 1,733,838 |
| 2020-04-06 | $10.14 | $10.14 | $10.11 | $10.11 | $10.11 | 446 |
| 2020-04-03 | $10.11 | $10.13 | $10.10 | $10.13 | $10.13 | 140,552 |
| 2020-04-02 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 30,954 |
| 2020-04-01 | $10.15 | $10.15 | $10.10 | $10.10 | $10.10 | 6,358 |
| 2020-03-31 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 208,508 |
| 2020-03-30 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 19,706 |
| 2020-03-27 | $10.14 | $10.15 | $10.10 | $10.10 | $10.10 | 187,135 |
| 2020-03-26 | $10.15 | $10.15 | $10.14 | $10.15 | $10.15 | 5,525 |
| 2020-03-25 | $10.10 | $10.15 | $10.10 | $10.15 | $10.15 | 15,454 |
| 2020-03-24 | $10.10 | $10.15 | $10.09 | $10.14 | $10.14 | 1,864,874 |
| 2020-03-23 | $10.00 | $10.00 | $9.92 | $9.95 | $9.95 | 107,962 |
| 2020-03-20 | $10.15 | $10.15 | $9.99 | $9.99 | $9.99 | 96,719 |
| 2020-03-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 251,500 |
| 2020-03-18 | $10.15 | $10.15 | $9.75 | $9.90 | $9.90 | 1,191,365 |
| 2020-03-17 | $10.17 | $10.19 | $9.91 | $10.09 | $10.09 | 10,380 |
| 2020-03-16 | $9.90 | $10.00 | $9.90 | $9.93 | $9.93 | 1,644,772 |
| 2020-03-13 | $10.10 | $10.10 | $10.07 | $10.07 | $10.07 | 269,363 |
| 2020-03-12 | $10.05 | $10.10 | $10.05 | $10.06 | $10.06 | 364,389 |
| 2020-03-11 | $10.15 | $10.15 | $10.12 | $10.13 | $10.13 | 66,890 |
| 2020-03-10 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 156,996 |
| 2020-03-09 | $10.30 | $10.30 | $10.12 | $10.14 | $10.14 | 1,901,028 |
| 2020-03-06 | $10.25 | $10.27 | $10.20 | $10.21 | $10.21 | 53,260 |
| 2020-03-05 | $10.29 | $10.29 | $10.23 | $10.28 | $10.28 | 8,854 |
| 2020-03-04 | $10.31 | $10.31 | $10.25 | $10.31 | $10.31 | 1,206,560 |
| 2020-03-03 | $10.20 | $10.29 | $10.20 | $10.28 | $10.28 | 756,818 |
| 2020-03-02 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 120,250 |
| 2020-02-28 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 15,359 |
| 2020-02-27 | $10.20 | $10.24 | $10.17 | $10.19 | $10.19 | 368,150 |
| 2020-02-26 | $10.23 | $10.23 | $10.20 | $10.23 | $10.23 | 156,035 |
| 2020-02-25 | $10.22 | $10.22 | $10.21 | $10.21 | $10.21 | 169,115 |
| 2020-02-24 | $10.22 | $10.26 | $10.22 | $10.22 | $10.22 | 140,987 |
| 2020-02-21 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2020-02-20 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 1 |
| 2020-02-19 | $10.23 | $10.23 | $10.19 | $10.19 | $10.19 | 2,186 |
| 2020-02-18 | $10.21 | $10.22 | $10.20 | $10.20 | $10.20 | 1,348,729 |
| 2020-02-14 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 203,199 |
| 2020-02-13 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 945,000 |
| 2020-02-12 | $10.22 | $10.23 | $10.21 | $10.22 | $10.22 | 201,205 |
| 2020-02-11 | $10.18 | $10.23 | $10.18 | $10.23 | $10.23 | 467 |
| 2020-02-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3 |
| 2020-02-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 115 |
| 2020-02-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2020-02-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2020-02-04 | $10.20 | $10.22 | $10.19 | $10.22 | $10.22 | 53,427 |
| 2020-02-03 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 1,006 |
| 2020-01-31 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0 |
| 2020-01-30 | $10.22 | $10.22 | $10.18 | $10.18 | $10.18 | 100,201 |
| 2020-01-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 800 |
| 2020-01-28 | $10.18 | $10.19 | $10.17 | $10.18 | $10.18 | 566,150 |
| 2020-01-27 | $10.19 | $10.19 | $10.17 | $10.18 | $10.18 | 711,624 |
| 2020-01-24 | $10.22 | $10.22 | $10.19 | $10.19 | $10.19 | 437,622 |
| 2020-01-23 | $10.25 | $10.25 | $10.19 | $10.21 | $10.21 | 106,483 |
| 2020-01-22 | $10.25 | $10.25 | $10.20 | $10.21 | $10.21 | 16,392 |
| 2020-01-21 | $10.25 | $10.25 | $10.22 | $10.23 | $10.23 | 16,488 |
| 2020-01-17 | $10.19 | $10.21 | $10.19 | $10.19 | $10.19 | 605,278 |
| 2020-01-16 | $10.13 | $10.19 | $10.13 | $10.19 | $10.19 | 2,427 |
| 2020-01-15 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 175,100 |
| 2020-01-14 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 24,645 |
| 2020-01-13 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2020-01-10 | $10.16 | $10.19 | $10.16 | $10.17 | $10.17 | 159,323 |
| 2020-01-09 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 209,269 |
| 2020-01-08 | $10.18 | $10.18 | $10.16 | $10.16 | $10.16 | 25,131 |
| 2020-01-07 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 125,139 |
| 2020-01-06 | $10.12 | $10.17 | $10.12 | $10.17 | $10.17 | 1,200 |
| 2020-01-03 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 10 |
| 2020-01-02 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 0 |
| 2019-12-31 | $10.15 | $10.17 | $10.15 | $10.17 | $10.17 | 105,637 |
| 2019-12-30 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 772 |
| 2019-12-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-12-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-12-24 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-12-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-12-20 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,209 |
| 2019-12-19 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 13,887 |
| 2019-12-18 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-12-17 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 23,369 |
| 2019-12-16 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 1,992 |
| 2019-12-13 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 172 |
| 2019-12-12 | $10.12 | $10.14 | $10.12 | $10.14 | $10.14 | 550,648 |
| 2019-12-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-09 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-12-06 | $10.12 | $10.14 | $10.11 | $10.13 | $10.13 | 32,410 |
| 2019-12-05 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 50,138 |
| 2019-12-04 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 0 |
| 2019-12-03 | $10.09 | $10.11 | $10.09 | $10.11 | $10.11 | 613,863 |
| 2019-12-02 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 2,520 |
| 2019-11-29 | $10.08 | $10.11 | $10.08 | $10.11 | $10.11 | 3,384 |
| 2019-11-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-11-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 300,124 |
| 2019-11-25 | $10.06 | $10.10 | $10.06 | $10.10 | $10.10 | 738 |
| 2019-11-22 | $10.08 | $10.10 | $10.08 | $10.10 | $10.10 | 50,107 |
| 2019-11-21 | $10.09 | $10.10 | $10.06 | $10.10 | $10.10 | 624 |
| 2019-11-20 | $10.09 | $10.10 | $10.09 | $10.10 | $10.10 | 515,250 |
| 2019-11-19 | $10.07 | $10.09 | $10.06 | $10.08 | $10.08 | 681,013 |
| 2019-11-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 50,062 |
| 2019-11-15 | $10.08 | $10.08 | $10.07 | $10.07 | $10.07 | 688 |
| 2019-11-14 | $10.10 | $10.10 | $10.08 | $10.08 | $10.08 | 11,506 |
| 2019-11-13 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 50,230 |
| 2019-11-12 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 7 |
| 2019-11-11 | $10.04 | $10.09 | $10.04 | $10.07 | $10.07 | 595 |
| 2019-11-08 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 401,846 |
| 2019-11-07 | $10.06 | $10.06 | $10.05 | $10.06 | $10.06 | 438,891 |
| 2019-11-06 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 35 |
| 2019-11-05 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 46 |
| 2019-11-04 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 706,192 |
| 2019-11-01 | $10.04 | $10.09 | $10.04 | $10.05 | $10.05 | 678 |
| 2019-10-31 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 62 |
| 2019-10-30 | $10.05 | $10.09 | $10.05 | $10.05 | $10.05 | 234,980 |
| 2019-10-29 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 1,075,354 |
| 2019-10-28 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 300 |
| 2019-10-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-10-24 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 11 |
| 2019-10-23 | $10.06 | $10.06 | $10.04 | $10.05 | $10.05 | 457,853 |
| 2019-10-22 | $10.05 | $10.09 | $10.04 | $10.06 | $10.06 | 726,383 |
| 2019-10-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 5 |
| 2019-10-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 48 |
| 2019-10-17 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 8,513 |
| 2019-10-16 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 139,838 |
| 2019-10-15 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 2,333 |
| 2019-10-14 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 49 |
| 2019-10-11 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 332 |
| 2019-10-10 | $10.07 | $10.07 | $10.05 | $10.07 | $10.07 | 182,784 |
| 2019-10-09 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 1,369 |
| 2019-10-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 17 |
| 2019-10-07 | $10.05 | $10.10 | $10.05 | $10.05 | $10.05 | 305,004 |
| 2019-10-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 7 |
| 2019-10-03 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 500 |
| 2019-10-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 24 |
| 2019-10-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 197 |
| 2019-09-27 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 24 |
| 2019-09-26 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-09-25 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 36 |
| 2019-09-24 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 438 |
| 2019-09-23 | $10.10 | $10.11 | $10.10 | $10.11 | $10.11 | 1,242 |
| 2019-09-20 | $10.05 | $10.15 | $10.05 | $10.10 | $10.10 | 245,849 |
| 2019-09-19 | $10.04 | $10.10 | $10.04 | $10.07 | $10.07 | 274,965 |
| 2019-09-18 | $10.04 | $10.04 | $10.03 | $10.04 | $10.04 | 162,182 |
| 2019-09-17 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 1,393 |
| 2019-09-16 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2019-09-13 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 1,447 |
| 2019-09-12 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 127,484 |
| 2019-09-11 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 566 |
| 2019-09-10 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-09-09 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 91,102 |
| 2019-09-06 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-09-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-09-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 1,008 |
| 2019-09-03 | $9.97 | $10.03 | $9.97 | $10.03 | $10.03 | 5,690 |
| 2019-08-30 | $10.04 | $10.04 | $10.02 | $10.04 | $10.04 | 1,100 |
| 2019-08-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 128 |
| 2019-08-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 304 |
| 2019-08-27 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 527 |
| 2019-08-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 23 |
| 2019-08-23 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 62 |
| 2019-08-22 | $10.00 | $10.04 | $10.00 | $10.04 | $10.04 | 134,155 |
| 2019-08-21 | $10.01 | $10.01 | $10.00 | $10.01 | $10.01 | 44,848 |
| 2019-08-20 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 155,432 |
| 2019-08-19 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 405,520 |
| 2019-08-16 | $9.97 | $10.02 | $9.97 | $10.00 | $10.00 | 193,343 |
| 2019-08-15 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 637 |
| 2019-08-14 | $9.97 | $10.02 | $9.97 | $9.99 | $9.99 | 1,021,634 |
| 2019-08-13 | $10.02 | $10.02 | $9.99 | $10.00 | $10.00 | 825,386 |
| 2019-08-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 100,035 |
| 2019-08-09 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 411 |
| 2019-08-08 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 105,339 |
| 2019-08-07 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,656 |
| 2019-08-06 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 82,159 |
| 2019-08-05 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 11,229 |
| 2019-08-02 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 137,422 |
| 2019-08-01 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 227,439 |
| 2019-07-31 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 28,597 |
| 2019-07-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,620 |
| 2019-07-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 147 |
| 2019-07-26 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 5,235 |
| 2019-07-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 28 |
| 2019-07-24 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 6,928 |
| 2019-07-23 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 1,526 |
| 2019-07-22 | $10.02 | $10.02 | $10.00 | $10.00 | $10.00 | 1,201 |
| 2019-07-19 | $9.97 | $10.02 | $9.97 | $10.00 | $10.00 | 309,405 |
| 2019-07-18 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 22 |
| 2019-07-17 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 85,402 |
| 2019-07-16 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 30,201 |
| 2019-07-15 | $9.98 | $9.99 | $9.98 | $9.98 | $9.98 | 1,442,058 |
| 2019-07-12 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-07-11 | $9.99 | $10.00 | $9.98 | $9.99 | $9.99 | 208,134 |
| 2019-07-10 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 50,121 |
| 2019-07-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 6 |
| 2019-07-08 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 115 |
| 2019-07-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,319 |
| 2019-07-03 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 7 |
| 2019-07-02 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 559 |
| 2019-07-01 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 668,728 |
| 2019-06-28 | $10.12 | $10.12 | $9.93 | $10.00 | $10.00 | 23,342 |
| 2019-06-27 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 2,354 |
| 2019-06-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 2,053 |
| 2019-06-25 | $9.95 | $9.98 | $9.91 | $9.93 | $9.93 | 978,879 |
| 2019-06-24 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-06-21 | $9.98 | $9.99 | $9.98 | $9.99 | $9.99 | 6,600 |
| 2019-06-20 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 15,110 |
| 2019-06-19 | $9.91 | $9.98 | $9.91 | $9.98 | $9.98 | 10,972 |
| 2019-06-18 | $9.94 | $9.98 | $9.94 | $9.98 | $9.98 | 73,339 |
| 2019-06-17 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 201 |
| 2019-06-14 | $9.91 | $9.95 | $9.91 | $9.95 | $9.95 | 50,765 |
| 2019-06-13 | $9.97 | $9.97 | $9.91 | $9.91 | $9.91 | 303,613 |
| 2019-06-12 | $9.96 | $9.96 | $9.91 | $9.92 | $9.92 | 21,611 |
| 2019-06-11 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 685,323 |
| 2019-06-10 | $9.88 | $9.91 | $9.88 | $9.90 | $9.90 | 1,054,065 |
| 2019-06-07 | $9.91 | $9.97 | $9.89 | $9.90 | $9.90 | 431,776 |
| 2019-06-06 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 1,105 |
| 2019-06-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 400 |
| 2019-06-04 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 6 |
| 2019-06-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,016 |
| 2019-05-31 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 27,279 |
| 2019-05-30 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 410 |
| 2019-05-29 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 179,738 |
| 2019-05-28 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-05-24 | $9.88 | $9.91 | $9.88 | $9.88 | $9.88 | 539,999 |
| 2019-05-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 18 |
| 2019-05-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 614 |
| 2019-05-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2019-05-20 | $9.88 | $9.90 | $9.88 | $9.90 | $9.90 | 411 |
| 2019-05-17 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 1,325 |
| 2019-05-16 | $9.88 | $9.92 | $9.88 | $9.92 | $9.92 | 25,211 |
| 2019-05-15 | $9.88 | $9.90 | $9.88 | $9.88 | $9.88 | 169,954 |
| 2019-05-14 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 259,476 |
| 2019-05-13 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 127,693 |
| 2019-05-10 | $9.97 | $9.97 | $9.89 | $9.89 | $9.89 | 28,749 |
| 2019-05-09 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 620,504 |
| 2019-05-08 | $9.89 | $9.90 | $9.86 | $9.89 | $9.89 | 262,230 |
| 2019-05-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2019-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-03 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 1,110 |
| 2019-05-02 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 126,603 |
| 2019-05-01 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 13,921 |
| 2019-04-30 | $9.87 | $9.90 | $9.87 | $9.87 | $9.87 | 375,104 |
| 2019-04-29 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 100,400 |
| 2019-04-26 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 599,713 |
| 2019-04-25 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 12,073 |
| 2019-04-24 | $9.86 | $9.88 | $9.85 | $9.86 | $9.86 | 865,461 |
| 2019-04-23 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 83,507 |
| 2019-04-22 | $9.86 | $9.86 | $9.84 | $9.85 | $9.85 | 270,242 |
| 2019-04-18 | $9.85 | $9.85 | $9.78 | $9.78 | $9.78 | 250,332 |
| 2019-04-17 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 100 |
| 2019-04-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 212 |
| 2019-04-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 365 |
| 2019-04-12 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 591 |
| 2019-04-11 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 390 |
| 2019-04-10 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,124 |
| 2019-04-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 600 |
| 2019-04-08 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-04-05 | $9.86 | $9.88 | $9.84 | $9.84 | $9.84 | 12,775 |
| 2019-04-04 | $9.85 | $9.89 | $9.84 | $9.85 | $9.85 | 454,032 |
| 2019-04-03 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 2,000 |
| 2019-04-02 | $9.83 | $9.83 | $9.81 | $9.83 | $9.83 | 11,044 |
| 2019-04-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 473 |
| 2019-03-29 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 12,750 |
| 2019-03-28 | $9.83 | $9.83 | $9.80 | $9.82 | $9.82 | 249,101 |
| 2019-03-27 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 26,724 |
| 2019-03-26 | $9.83 | $9.83 | $9.79 | $9.80 | $9.80 | 22,826 |
| 2019-03-25 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 35,526 |
| 2019-03-22 | $9.81 | $9.83 | $9.80 | $9.80 | $9.80 | 109,095 |
| 2019-03-21 | $9.81 | $9.84 | $9.81 | $9.81 | $9.81 | 100,107 |
| 2019-03-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2019-03-18 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 26,000 |
| 2019-03-15 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 200 |
| 2019-03-14 | $9.80 | $9.82 | $9.78 | $9.82 | $9.82 | 170,359 |
| 2019-03-13 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 2 |
| 2019-03-12 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-03-11 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 686,490 |
| 2019-03-08 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-03-07 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-03-06 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2019-03-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 1,015 |
| 2019-03-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 100 |
| 2019-03-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 70,231 |
| 2019-02-28 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 100 |
| 2019-02-27 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 450,100 |
| 2019-02-26 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 1 |
| 2019-02-22 | $9.77 | $9.77 | $9.76 | $9.76 | $9.76 | 250,300 |
| 2019-02-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.77 | 400 |
| 2019-02-20 | $9.75 | $9.80 | $9.75 | $9.77 | $9.77 | 1,799,300 |
| 2019-02-19 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 212 |
| 2019-02-15 | $9.78 | $9.79 | $9.78 | $9.79 | $9.79 | 913 |
| 2019-02-14 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 1,687 |
| 2019-02-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 29 |
| 2019-02-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 75,010 |
| 2019-02-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-02-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-02-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 485,201 |
| 2019-02-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 0 |
| 2019-02-04 | $9.74 | $9.75 | $9.74 | $9.75 | $9.75 | 2,000 |
| 2019-02-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-01-31 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 5,301 |
| 2019-01-30 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 242,756 |
| 2019-01-29 | $9.75 | $9.75 | $9.74 | $9.74 | $9.74 | 8,944 |
| 2019-01-28 | $9.75 | $9.76 | $9.75 | $9.76 | $9.76 | 3,100 |
| 2019-01-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,000 |
| 2019-01-24 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2019-01-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 165,972 |
| 2019-01-22 | $9.79 | $9.79 | $9.68 | $9.78 | $9.78 | 256,540 |
| 2019-01-18 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 1,071 |
| 2019-01-17 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 250,000 |
| 2019-01-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-01-15 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2019-01-14 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 2,101 |
| 2019-01-11 | $9.66 | $9.66 | $9.66 | $9.66 | $9.66 | 100 |
| 2019-01-10 | $9.65 | $9.67 | $9.65 | $9.65 | $9.65 | 144,321 |
| 2019-01-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,611 |
| 2019-01-08 | $9.63 | $9.66 | $9.62 | $9.65 | $9.65 | 227,640 |
| 2019-01-07 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 240 |
| 2019-01-04 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 2,803 |
| 2019-01-03 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 2,040 |
| 2019-01-02 | $9.58 | $9.63 | $9.58 | $9.63 | $9.63 | 440 |
| 2018-12-31 | $9.63 | $9.63 | $9.62 | $9.63 | $9.63 | 740 |
| 2018-12-28 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 5,400 |
| 2018-12-27 | $9.51 | $9.63 | $9.51 | $9.63 | $9.63 | 800 |
| 2018-12-26 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 340 |
| 2018-12-24 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 1,105 |
| 2018-12-21 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 69,015 |
| 2018-12-20 | $9.59 | $9.64 | $9.56 | $9.63 | $9.63 | 17,600 |
| 2018-12-19 | $9.63 | $9.63 | $9.54 | $9.54 | $9.54 | 3,500 |
| 2018-12-18 | $9.63 | $9.63 | $9.62 | $9.62 | $9.62 | 200 |
| 2018-12-17 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 139 |
| 2018-12-14 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 100 |
| 2018-12-13 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-12-12 | $9.63 | $9.63 | $9.60 | $9.63 | $9.63 | 100,500 |
| 2018-12-11 | $9.63 | $9.64 | $9.63 | $9.63 | $9.63 | 2,560 |
| 2018-12-10 | $9.60 | $9.63 | $9.60 | $9.63 | $9.63 | 107,000 |
| 2018-12-07 | $9.63 | $9.65 | $9.60 | $9.63 | $9.63 | 9,700 |
| 2018-12-06 | $9.65 | $9.65 | $9.62 | $9.63 | $9.63 | 8,000 |
| 2018-12-04 | $9.58 | $9.65 | $9.58 | $9.63 | $9.63 | 42,329 |
| 2018-12-03 | $9.65 | $9.65 | $9.63 | $9.65 | $9.65 | 630 |
| 2018-11-30 | $9.67 | $9.67 | $9.65 | $9.65 | $9.65 | 300 |
| 2018-11-29 | $9.60 | $9.63 | $9.60 | $9.60 | $9.60 | 595,000 |
| 2018-11-28 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 2,300 |
| 2018-11-27 | $9.63 | $9.63 | $9.59 | $9.63 | $9.63 | 187,660 |
| 2018-11-26 | $9.67 | $9.67 | $9.60 | $9.62 | $9.62 | 252,700 |
| 2018-11-23 | $9.65 | $9.67 | $9.63 | $9.63 | $9.63 | 507,800 |
| 2018-11-21 | $9.67 | $9.67 | $9.67 | $9.67 | $9.67 | 2 |
| 2018-11-20 | $9.70 | $9.72 | $9.61 | $9.67 | $9.67 | 141,157 |
| 2018-11-19 | $9.70 | $9.73 | $9.65 | $9.65 | $9.65 | 700 |
| 2018-11-16 | $9.70 | $9.70 | $9.66 | $9.66 | $9.66 | 600 |
| 2018-11-15 | $10.00 | $10.00 | $9.65 | $9.67 | $9.67 | 83,140 |
| 2018-11-14 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-13 | $9.60 | $9.66 | $9.60 | $9.65 | $9.65 | 167,505 |
| 2018-11-12 | $9.64 | $9.64 | $9.64 | $9.64 | $9.64 | 74,210 |
| 2018-11-09 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-08 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-07 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 2 |
| 2018-11-06 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 100 |
| 2018-11-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-02 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-11-01 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-31 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-30 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-29 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-25 | $9.63 | $9.65 | $9.60 | $9.65 | $9.65 | 1,602 |
| 2018-10-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-23 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-22 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-19 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-18 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-17 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-16 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-10-15 | $9.64 | $9.65 | $9.63 | $9.65 | $9.65 | 2,100 |
| 2018-10-12 | $9.58 | $9.69 | $9.58 | $9.65 | $9.65 | 212,401 |
| 2018-10-11 | $9.59 | $9.63 | $9.58 | $9.63 | $9.63 | 2,104 |
| 2018-10-10 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-09 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 4 |
| 2018-10-08 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0 |
| 2018-10-05 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 2,000 |
| 2018-10-04 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 0 |
| 2018-10-03 | $9.61 | $9.61 | $9.60 | $9.60 | $9.60 | 529,201 |
| 2018-10-02 | $9.60 | $9.63 | $9.60 | $9.60 | $9.60 | 62,600 |
Fisker Inc - Class A (FSR) News Headlines
Recent Fisker Inc - Class A (FSR) News
Similar Companies to Fisker Inc - Class A (FSR) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |