Grayscale Digital Large Cap Fund (GDLC) Exchange: OTCQX
Data as of May 2, 2025
$38.89 ($-0.06) -0.15%
Grayscale Digital Large Cap Fund - Daily Information
Click for more stock information on Grayscale Digital Large Cap Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $39.07 |
| Previous Close | $38.89 |
| High | $39.07 |
| Low | $38.69 |
| Adjusted Open | $39.07 |
| Previous Adjusted Close | $38.89 |
| Adjusted High | $39.07 |
| Adjusted Low | $38.69 |
About Grayscale Digital Large Cap Fund (GDLC)
Grayscale's investment products are available to institutional and individual accredited investors through their respective periodic and ongoing private placements. Grayscale’s single-asset investment products provide exposure to Bitcoin (BTC), Bitcoin Cash (BCH), Ethereum (ETH), Ethereum Classic (ETC), Horizen (ZEN), Litecoin (LTC), Stellar Lumens (XLM), XRP, and Zcash (ZEC). Additionally, Grayscale’s diversified investment product, Grayscale® Digital Large Cap Fund, provides exposure to the top digital currencies by market capitalization. As of March 31, 2020, Grayscale had approximately $2.2 billion in assets under management across its family of 10 products. Additionally, secondary markets exist for four of Grayscale’s products as Grayscale Bitcoin Trust (OTCQX: GBTC), Grayscale Ethereum Trust (OTCQX: ETHE), Grayscale® Ethereum Classic Trust (OTCQX: ETCG), and Grayscale Digital Large Cap Fund (OTCQX: GDLC) are publicly-quoted and available to all individual and institutional investors on the OTCQX® Best Market.*
Invest in Grayscale Digital Large Cap Fund (GDLC)
Historical Stock Data for Grayscale Digital Large Cap Fund (GDLC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $39.07 | $39.07 | $38.69 | $38.89 | $38.89 | 276,721 |
| 2025-05-01 | $38.58 | $39.12 | $38.31 | $38.95 | $38.95 | 104,322 |
| 2025-04-30 | $37.85 | $37.85 | $37.19 | $37.60 | $37.60 | 24,509 |
| 2025-04-29 | $37.71 | $38.33 | $37.71 | $38.25 | $38.25 | 15,079 |
| 2025-04-28 | $38.08 | $38.25 | $37.61 | $38.19 | $38.19 | 42,243 |
| 2025-04-25 | $37.87 | $38.58 | $37.87 | $38.12 | $38.12 | 44,282 |
| 2025-04-24 | $37.70 | $38.04 | $37.01 | $38.04 | $38.04 | 44,012 |
| 2025-04-23 | $37.33 | $38.55 | $36.95 | $37.89 | $37.89 | 143,821 |
| 2025-04-22 | $35.25 | $37.13 | $35.25 | $37.10 | $37.10 | 69,831 |
| 2025-04-21 | $34.74 | $35.13 | $34.24 | $34.93 | $34.93 | 109,899 |
| 2025-04-17 | $33.92 | $34.26 | $33.71 | $33.75 | $33.75 | 8,834 |
| 2025-04-16 | $33.64 | $34.33 | $33.54 | $33.78 | $33.78 | 33,329 |
| 2025-04-15 | $34.03 | $34.75 | $33.89 | $34.21 | $34.21 | 22,113 |
| 2025-04-14 | $33.03 | $34.75 | $33.03 | $34.30 | $34.30 | 15,248 |
| 2025-04-11 | $33.02 | $34.24 | $32.58 | $33.39 | $33.39 | 146,785 |
| 2025-04-10 | $33.20 | $33.64 | $31.51 | $32.50 | $32.50 | 73,037 |
| 2025-04-09 | $30.92 | $33.62 | $30.52 | $33.26 | $33.26 | 90,212 |
| 2025-04-08 | $32.72 | $32.72 | $30.67 | $30.90 | $30.90 | 136,418 |
| 2025-04-07 | $30.25 | $32.50 | $30.11 | $31.97 | $31.97 | 145,229 |
| 2025-04-04 | $33.85 | $34.73 | $33.35 | $34.73 | $34.73 | 137,962 |
| 2025-04-03 | $34.25 | $34.57 | $33.55 | $33.75 | $33.75 | 56,726 |
| 2025-04-02 | $35.01 | $36.25 | $35.01 | $36.11 | $36.11 | 86,196 |
| 2025-04-01 | $34.73 | $35.56 | $34.58 | $35.43 | $35.43 | 37,305 |
| 2025-03-31 | $34.00 | $34.76 | $32.99 | $34.73 | $34.73 | 122,562 |
| 2025-03-28 | $35.12 | $36.00 | $34.77 | $34.77 | $34.77 | 89,670 |
| 2025-03-27 | $36.50 | $36.50 | $36.09 | $36.50 | $36.50 | 112,252 |
| 2025-03-26 | $36.85 | $37.13 | $36.25 | $36.50 | $36.50 | 129,798 |
| 2025-03-25 | $36.20 | $37.11 | $36.20 | $37.11 | $37.11 | 119,001 |
| 2025-03-24 | $35.02 | $37.00 | $35.02 | $36.75 | $36.75 | 173,767 |
| 2025-03-21 | $32.54 | $35.02 | $32.54 | $34.90 | $34.90 | 59,149 |
| 2025-03-20 | $35.47 | $36.18 | $34.96 | $35.10 | $35.10 | 42,674 |
| 2025-03-19 | $35.29 | $36.23 | $35.29 | $35.81 | $35.81 | 104,141 |
| 2025-03-18 | $35.11 | $35.11 | $34.26 | $34.55 | $34.55 | 37,463 |
| 2025-03-17 | $34.92 | $36.09 | $34.63 | $35.61 | $35.61 | 64,384 |
| 2025-03-14 | $34.44 | $35.68 | $34.44 | $35.21 | $35.21 | 41,788 |
| 2025-03-13 | $34.63 | $34.94 | $33.55 | $33.86 | $33.86 | 30,579 |
| 2025-03-12 | $35.80 | $36.00 | $33.56 | $34.70 | $34.70 | 98,302 |
| 2025-03-11 | $33.98 | $35.87 | $33.87 | $35.63 | $35.63 | 71,176 |
| 2025-03-10 | $36.50 | $36.50 | $32.50 | $33.95 | $33.95 | 207,454 |
| 2025-03-07 | $39.00 | $39.32 | $37.57 | $38.00 | $38.00 | 201,488 |
| 2025-03-06 | $38.99 | $39.96 | $38.60 | $38.95 | $38.95 | 85,923 |
| 2025-03-05 | $39.00 | $39.25 | $38.14 | $39.11 | $39.11 | 127,619 |
| 2025-03-04 | $36.00 | $38.50 | $35.14 | $38.04 | $38.04 | 258,914 |
| 2025-03-03 | $38.55 | $38.89 | $36.66 | $36.95 | $36.95 | 439,240 |
| 2025-02-28 | $33.25 | $34.83 | $32.76 | $34.49 | $34.49 | 109,412 |
| 2025-02-27 | $35.64 | $35.70 | $34.09 | $34.12 | $34.12 | 57,116 |
| 2025-02-26 | $35.48 | $36.73 | $34.43 | $34.94 | $34.94 | 72,293 |
| 2025-02-25 | $36.55 | $37.00 | $35.12 | $36.72 | $36.72 | 143,481 |
| 2025-02-24 | $41.37 | $41.37 | $39.02 | $39.46 | $39.46 | 43,224 |
| 2025-02-21 | $42.80 | $43.08 | $40.85 | $40.85 | $40.85 | 45,481 |
| 2025-02-20 | $42.44 | $42.79 | $41.62 | $42.72 | $42.72 | 59,195 |
| 2025-02-19 | $41.67 | $42.12 | $41.17 | $41.32 | $41.32 | 46,424 |
| 2025-02-18 | $43.10 | $44.00 | $40.35 | $40.88 | $40.88 | 116,144 |
| 2025-02-14 | $42.49 | $42.52 | $41.50 | $42.25 | $42.25 | 47,354 |
| 2025-02-13 | $40.44 | $41.25 | $40.44 | $41.20 | $41.20 | 75,253 |
| 2025-02-12 | $40.56 | $42.27 | $40.02 | $41.40 | $41.40 | 137,608 |
| 2025-02-11 | $40.80 | $41.24 | $40.07 | $40.68 | $40.68 | 73,904 |
| 2025-02-10 | $41.02 | $41.10 | $40.02 | $41.03 | $41.03 | 78,753 |
| 2025-02-07 | $41.32 | $41.40 | $39.54 | $39.90 | $39.90 | 41,868 |
| 2025-02-06 | $41.11 | $41.88 | $39.93 | $40.17 | $40.17 | 81,981 |
| 2025-02-05 | $42.35 | $42.74 | $41.03 | $41.45 | $41.45 | 71,375 |
| 2025-02-04 | $43.99 | $44.32 | $42.20 | $42.57 | $42.57 | 127,546 |
| 2025-02-03 | $41.46 | $44.19 | $41.11 | $43.85 | $43.85 | 107,296 |
| 2025-01-31 | $47.58 | $48.11 | $45.52 | $46.08 | $46.08 | 38,833 |
| 2025-01-30 | $46.52 | $47.50 | $46.52 | $47.27 | $47.27 | 20,781 |
| 2025-01-29 | $45.75 | $46.70 | $45.25 | $46.27 | $46.27 | 41,592 |
| 2025-01-28 | $46.45 | $46.95 | $45.60 | $45.62 | $45.62 | 58,287 |
| 2025-01-27 | $45.82 | $46.99 | $44.24 | $45.86 | $45.86 | 90,153 |
| 2025-01-24 | $47.25 | $49.00 | $47.01 | $47.27 | $47.27 | 114,162 |
| 2025-01-23 | $44.59 | $47.15 | $44.58 | $45.82 | $45.82 | 132,859 |
| 2025-01-22 | $45.38 | $46.00 | $45.15 | $45.30 | $45.30 | 131,125 |
| 2025-01-21 | $46.02 | $46.97 | $45.01 | $46.20 | $46.20 | 127,350 |
| 2025-01-17 | $44.51 | $46.11 | $42.55 | $46.00 | $46.00 | 210,315 |
| 2025-01-16 | $40.87 | $44.49 | $40.25 | $44.05 | $44.05 | 207,482 |
| 2025-01-15 | $40.37 | $41.60 | $40.37 | $41.50 | $41.50 | 274,983 |
| 2025-01-14 | $40.12 | $40.23 | $39.00 | $39.43 | $39.43 | 263,737 |
| 2025-01-13 | $39.49 | $39.73 | $38.50 | $38.97 | $38.97 | 120,845 |
| 2025-01-10 | $41.91 | $42.00 | $40.00 | $40.13 | $40.13 | 163,319 |
| 2025-01-08 | $42.12 | $42.12 | $40.55 | $41.59 | $41.59 | 91,010 |
| 2025-01-07 | $44.46 | $44.69 | $42.57 | $43.04 | $43.04 | 95,853 |
| 2025-01-06 | $43.61 | $45.01 | $42.91 | $44.61 | $44.61 | 121,865 |
| 2025-01-03 | $42.65 | $43.48 | $42.60 | $43.48 | $43.48 | 54,933 |
| 2025-01-02 | $41.44 | $43.00 | $41.44 | $42.69 | $42.69 | 67,552 |
| 2024-12-31 | $41.40 | $41.68 | $40.54 | $41.14 | $41.14 | 49,776 |
| 2024-12-30 | $41.00 | $41.40 | $40.01 | $41.00 | $41.00 | 39,528 |
| 2024-12-27 | $41.38 | $42.11 | $41.05 | $41.73 | $41.73 | 44,548 |
| 2024-12-26 | $42.26 | $42.40 | $41.65 | $41.68 | $41.68 | 64,981 |
| 2024-12-24 | $42.09 | $43.26 | $41.62 | $43.13 | $43.13 | 39,424 |
| 2024-12-23 | $42.44 | $42.69 | $40.38 | $41.21 | $41.21 | 125,063 |
| 2024-12-20 | $41.98 | $43.00 | $41.69 | $42.70 | $42.70 | 138,818 |
| 2024-12-19 | $46.47 | $46.94 | $42.51 | $43.00 | $43.00 | 116,710 |
| 2024-12-18 | $48.98 | $48.98 | $45.61 | $46.23 | $46.23 | 151,038 |
| 2024-12-17 | $47.89 | $49.00 | $47.52 | $49.00 | $49.00 | 114,246 |
| 2024-12-16 | $46.05 | $48.00 | $46.05 | $47.65 | $47.65 | 93,755 |
| 2024-12-13 | $45.34 | $45.83 | $44.82 | $45.23 | $45.23 | 54,832 |
| 2024-12-12 | $45.84 | $46.02 | $44.49 | $44.98 | $44.98 | 66,187 |
| 2024-12-11 | $44.41 | $46.16 | $44.41 | $45.96 | $45.96 | 54,333 |
| 2024-12-10 | $45.34 | $45.34 | $42.50 | $43.75 | $43.75 | 79,640 |
| 2024-12-09 | $46.74 | $46.74 | $44.56 | $44.99 | $44.99 | 71,980 |
| 2024-12-06 | $45.71 | $47.25 | $45.01 | $47.09 | $47.09 | 103,047 |
| 2024-12-05 | $46.25 | $47.56 | $42.75 | $44.95 | $44.95 | 145,842 |
| 2024-12-04 | $43.85 | $45.44 | $43.85 | $45.22 | $45.22 | 145,255 |
| 2024-12-03 | $42.96 | $43.95 | $42.50 | $43.85 | $43.85 | 113,054 |
| 2024-12-02 | $42.30 | $43.99 | $41.79 | $42.95 | $42.95 | 146,688 |
| 2024-11-29 | $41.05 | $43.13 | $41.05 | $42.30 | $42.30 | 83,128 |
| 2024-11-27 | $40.25 | $41.00 | $40.10 | $40.99 | $40.99 | 129,875 |
| 2024-11-26 | $38.65 | $38.65 | $37.06 | $38.35 | $38.35 | 127,967 |
| 2024-11-25 | $40.69 | $40.98 | $38.62 | $39.25 | $39.25 | 110,250 |
| 2024-11-22 | $39.55 | $40.90 | $39.55 | $40.65 | $40.65 | 109,574 |
| 2024-11-21 | $40.10 | $40.87 | $39.30 | $39.67 | $39.67 | 151,846 |
| 2024-11-20 | $39.76 | $40.08 | $38.73 | $39.07 | $39.07 | 75,848 |
| 2024-11-19 | $40.00 | $40.29 | $39.00 | $39.61 | $39.61 | 132,512 |
| 2024-11-18 | $38.52 | $40.00 | $37.79 | $40.00 | $40.00 | 156,430 |
| 2024-11-15 | $37.28 | $38.00 | $37.22 | $38.00 | $38.00 | 107,303 |
| 2024-11-14 | $38.40 | $38.99 | $36.84 | $37.35 | $37.35 | 102,486 |
| 2024-11-13 | $39.88 | $39.97 | $38.06 | $38.06 | $38.06 | 262,787 |
| 2024-11-12 | $35.94 | $40.83 | $35.70 | $40.45 | $40.45 | 565,004 |
| 2024-11-11 | $35.81 | $36.40 | $34.73 | $36.16 | $36.16 | 407,659 |
| 2024-11-08 | $33.51 | $34.30 | $32.55 | $33.96 | $33.96 | 250,286 |
| 2024-11-07 | $30.73 | $33.90 | $30.52 | $33.90 | $33.90 | 372,388 |
| 2024-11-06 | $29.37 | $31.13 | $29.02 | $30.95 | $30.95 | 217,992 |
| 2024-11-05 | $26.30 | $27.31 | $26.30 | $26.92 | $26.92 | 104,565 |
| 2024-11-04 | $26.92 | $26.95 | $25.72 | $25.83 | $25.83 | 58,488 |
| 2024-11-01 | $27.63 | $28.49 | $26.65 | $26.92 | $26.92 | 65,546 |
| 2024-10-31 | $29.15 | $29.20 | $27.57 | $27.70 | $27.70 | 60,654 |
| 2024-10-30 | $29.51 | $29.60 | $29.10 | $29.17 | $29.17 | 65,597 |
| 2024-10-29 | $28.53 | $29.75 | $28.53 | $29.72 | $29.72 | 245,582 |
| 2024-10-28 | $28.31 | $28.67 | $27.79 | $28.20 | $28.20 | 117,454 |
| 2024-10-25 | $28.25 | $28.30 | $27.35 | $27.88 | $27.88 | 107,379 |
| 2024-10-24 | $27.90 | $28.25 | $27.78 | $28.25 | $28.25 | 83,920 |
| 2024-10-23 | $28.00 | $28.37 | $27.16 | $27.70 | $27.70 | 200,669 |
| 2024-10-22 | $28.30 | $28.61 | $27.67 | $28.51 | $28.51 | 181,152 |
| 2024-10-21 | $28.49 | $28.73 | $28.09 | $28.45 | $28.45 | 134,865 |
| 2024-10-18 | $26.92 | $28.72 | $26.92 | $28.44 | $28.44 | 213,067 |
| 2024-10-17 | $26.92 | $27.25 | $26.68 | $26.90 | $26.90 | 165,287 |
| 2024-10-16 | $23.79 | $26.90 | $23.77 | $26.85 | $26.85 | 452,543 |
| 2024-10-15 | $22.70 | $23.70 | $22.61 | $23.15 | $23.15 | 140,781 |
| 2024-10-14 | $22.48 | $22.99 | $22.26 | $22.98 | $22.98 | 77,815 |
| 2024-10-11 | $21.13 | $22.02 | $20.79 | $22.02 | $22.02 | 109,314 |
| 2024-10-10 | $20.75 | $20.94 | $20.28 | $20.39 | $20.39 | 31,205 |
| 2024-10-09 | $21.04 | $21.46 | $20.82 | $20.89 | $20.89 | 29,434 |
| 2024-10-08 | $20.25 | $21.41 | $20.25 | $21.17 | $21.17 | 132,362 |
| 2024-10-07 | $20.45 | $21.28 | $20.45 | $20.65 | $20.65 | 85,782 |
| 2024-10-04 | $20.00 | $20.55 | $19.90 | $20.35 | $20.35 | 38,741 |
| 2024-10-03 | $19.50 | $19.99 | $19.50 | $19.96 | $19.96 | 30,623 |
| 2024-10-02 | $19.65 | $20.20 | $19.42 | $19.65 | $19.65 | 57,057 |
| 2024-10-01 | $20.20 | $20.34 | $19.50 | $19.66 | $19.66 | 53,668 |
| 2024-09-30 | $20.39 | $20.55 | $19.99 | $20.20 | $20.20 | 108,062 |
| 2024-09-27 | $21.00 | $21.20 | $20.46 | $20.71 | $20.71 | 77,622 |
| 2024-09-26 | $19.36 | $21.04 | $19.36 | $20.65 | $20.65 | 158,434 |
| 2024-09-25 | $19.67 | $19.67 | $19.21 | $19.37 | $19.37 | 19,518 |
| 2024-09-24 | $19.43 | $19.70 | $19.27 | $19.70 | $19.70 | 29,769 |
| 2024-09-23 | $19.25 | $19.79 | $19.02 | $19.56 | $19.56 | 41,927 |
| 2024-09-20 | $19.00 | $19.33 | $19.00 | $19.09 | $19.09 | 35,522 |
| 2024-09-19 | $18.67 | $19.35 | $18.67 | $19.00 | $19.00 | 67,148 |
| 2024-09-18 | $18.25 | $18.67 | $17.95 | $18.06 | $18.06 | 17,814 |
| 2024-09-17 | $17.93 | $18.99 | $17.93 | $18.17 | $18.17 | 55,882 |
| 2024-09-16 | $18.43 | $18.43 | $17.63 | $17.89 | $17.89 | 36,759 |
| 2024-09-13 | $18.00 | $18.74 | $17.90 | $18.53 | $18.53 | 28,849 |
| 2024-09-12 | $18.24 | $18.47 | $17.91 | $18.30 | $18.30 | 47,367 |
| 2024-09-11 | $18.00 | $18.53 | $17.36 | $18.24 | $18.24 | 104,795 |
| 2024-09-10 | $18.00 | $18.42 | $17.73 | $18.27 | $18.27 | 79,598 |
| 2024-09-09 | $17.35 | $18.06 | $17.26 | $18.06 | $18.06 | 67,861 |
| 2024-09-06 | $17.61 | $17.97 | $16.81 | $17.03 | $17.03 | 71,835 |
| 2024-09-05 | $18.23 | $18.23 | $17.27 | $17.50 | $17.50 | 118,961 |
| 2024-09-04 | $18.31 | $18.60 | $17.90 | $18.34 | $18.34 | 95,508 |
| 2024-09-03 | $18.90 | $19.03 | $18.34 | $18.51 | $18.51 | 34,664 |
| 2024-08-30 | $19.29 | $19.42 | $18.86 | $18.90 | $18.90 | 18,609 |
| 2024-08-29 | $19.30 | $19.95 | $19.20 | $19.23 | $19.23 | 23,022 |
| 2024-08-28 | $19.90 | $19.90 | $19.10 | $19.26 | $19.26 | 53,903 |
| 2024-08-27 | $20.45 | $20.46 | $19.95 | $20.13 | $20.13 | 40,563 |
| 2024-08-26 | $20.49 | $21.05 | $20.20 | $20.56 | $20.56 | 62,321 |
| 2024-08-23 | $19.81 | $20.85 | $19.64 | $20.56 | $20.56 | 49,809 |
| 2024-08-22 | $19.94 | $20.06 | $19.58 | $19.58 | $19.58 | 22,441 |
| 2024-08-21 | $19.54 | $20.24 | $19.37 | $20.24 | $20.24 | 17,715 |
| 2024-08-20 | $19.75 | $20.12 | $19.38 | $19.53 | $19.53 | 23,285 |
| 2024-08-19 | $19.51 | $19.57 | $19.16 | $19.57 | $19.57 | 24,031 |
| 2024-08-16 | $19.24 | $19.73 | $18.89 | $19.72 | $19.72 | 112,354 |
| 2024-08-15 | $19.44 | $19.82 | $18.85 | $18.99 | $18.99 | 33,127 |
| 2024-08-14 | $20.36 | $20.36 | $19.21 | $19.42 | $19.42 | 62,110 |
| 2024-08-13 | $19.98 | $20.50 | $19.68 | $20.20 | $20.20 | 64,241 |
| 2024-08-12 | $20.42 | $20.57 | $19.80 | $20.18 | $20.18 | 52,065 |
| 2024-08-09 | $20.44 | $20.74 | $20.20 | $20.42 | $20.42 | 46,432 |
| 2024-08-08 | $20.00 | $20.50 | $19.65 | $20.32 | $20.32 | 75,430 |
| 2024-08-07 | $19.97 | $20.44 | $18.79 | $18.90 | $18.90 | 71,520 |
| 2024-08-06 | $18.85 | $19.94 | $18.63 | $19.94 | $19.94 | 88,865 |
| 2024-08-05 | $17.78 | $19.18 | $17.01 | $18.40 | $18.40 | 144,909 |
| 2024-08-02 | $22.56 | $22.74 | $21.49 | $21.62 | $21.62 | 84,761 |
| 2024-08-01 | $23.16 | $23.17 | $21.91 | $22.27 | $22.27 | 59,906 |
| 2024-07-31 | $23.38 | $23.74 | $23.20 | $23.20 | $23.20 | 25,547 |
| 2024-07-30 | $24.09 | $24.09 | $23.31 | $23.31 | $23.31 | 60,467 |
| 2024-07-29 | $25.11 | $25.50 | $23.98 | $24.31 | $24.31 | 58,576 |
| 2024-07-26 | $23.98 | $24.99 | $23.98 | $24.60 | $24.60 | 38,036 |
| 2024-07-25 | $22.45 | $23.52 | $22.43 | $23.41 | $23.41 | 61,107 |
| 2024-07-24 | $23.59 | $24.47 | $23.25 | $23.55 | $23.55 | 94,741 |
| 2024-07-23 | $24.00 | $24.00 | $23.39 | $23.39 | $23.39 | 32,330 |
| 2024-07-22 | $23.91 | $24.44 | $23.91 | $24.13 | $24.13 | 78,016 |
| 2024-07-19 | $23.00 | $23.98 | $23.00 | $23.90 | $23.90 | 53,197 |
| 2024-07-18 | $23.99 | $24.00 | $22.69 | $22.74 | $22.74 | 94,178 |
| 2024-07-17 | $23.52 | $23.91 | $23.33 | $23.87 | $23.87 | 48,638 |
| 2024-07-16 | $23.12 | $24.12 | $23.12 | $23.75 | $23.75 | 96,095 |
| 2024-07-15 | $22.23 | $23.67 | $22.22 | $23.14 | $23.14 | 96,807 |
| 2024-07-12 | $20.29 | $21.18 | $20.29 | $20.98 | $20.98 | 44,666 |
| 2024-07-11 | $21.24 | $21.99 | $20.09 | $20.32 | $20.32 | 126,193 |
| 2024-07-10 | $21.70 | $21.80 | $21.16 | $21.24 | $21.24 | 62,003 |
| 2024-07-09 | $21.60 | $22.19 | $21.48 | $21.65 | $21.65 | 64,143 |
| 2024-07-08 | $21.60 | $21.74 | $20.86 | $21.60 | $21.60 | 45,350 |
| 2024-07-05 | $20.62 | $21.38 | $20.51 | $21.33 | $21.33 | 132,726 |
| 2024-07-03 | $22.64 | $22.76 | $22.22 | $22.50 | $22.50 | 41,729 |
| 2024-07-02 | $23.34 | $23.65 | $22.93 | $23.15 | $23.15 | 58,543 |
| 2024-07-01 | $22.82 | $23.86 | $22.80 | $23.69 | $23.69 | 62,705 |
| 2024-06-28 | $22.88 | $23.00 | $22.49 | $22.49 | $22.49 | 27,872 |
| 2024-06-27 | $22.05 | $23.50 | $22.04 | $22.94 | $22.94 | 124,215 |
| 2024-06-26 | $21.70 | $21.90 | $21.58 | $21.71 | $21.71 | 38,614 |
| 2024-06-25 | $21.42 | $21.90 | $21.18 | $21.89 | $21.89 | 59,677 |
| 2024-06-24 | $22.04 | $22.04 | $21.01 | $21.01 | $21.01 | 56,822 |
| 2024-06-21 | $22.65 | $22.79 | $21.92 | $22.10 | $22.10 | 97,116 |
| 2024-06-20 | $22.61 | $23.15 | $22.56 | $22.98 | $22.98 | 27,160 |
| 2024-06-18 | $22.76 | $22.93 | $22.31 | $22.53 | $22.53 | 55,336 |
| 2024-06-17 | $23.04 | $23.81 | $23.02 | $23.05 | $23.05 | 59,806 |
| 2024-06-14 | $24.54 | $24.87 | $22.83 | $22.88 | $22.88 | 121,086 |
| 2024-06-13 | $25.41 | $25.41 | $24.50 | $24.50 | $24.50 | 35,787 |
| 2024-06-12 | $25.15 | $26.30 | $25.05 | $25.25 | $25.25 | 75,660 |
| 2024-06-11 | $24.72 | $25.13 | $24.50 | $25.00 | $25.00 | 70,232 |
| 2024-06-10 | $25.01 | $25.82 | $24.93 | $25.67 | $25.67 | 61,951 |
| 2024-06-07 | $26.81 | $26.94 | $25.28 | $25.87 | $25.87 | 94,056 |
| 2024-06-06 | $27.00 | $27.27 | $26.69 | $26.80 | $26.80 | 43,580 |
| 2024-06-05 | $26.38 | $27.25 | $26.28 | $27.00 | $27.00 | 66,567 |
| 2024-06-04 | $26.15 | $26.75 | $26.10 | $26.40 | $26.40 | 40,533 |
| 2024-06-03 | $26.13 | $26.93 | $26.04 | $26.11 | $26.11 | 66,401 |
| 2024-05-31 | $26.49 | $26.72 | $25.57 | $26.15 | $26.15 | 28,423 |
| 2024-05-30 | $25.88 | $26.90 | $25.88 | $26.50 | $26.50 | 79,953 |
| 2024-05-29 | $26.40 | $26.87 | $25.61 | $25.99 | $25.99 | 97,201 |
| 2024-05-28 | $26.10 | $27.18 | $26.02 | $26.72 | $26.72 | 140,357 |
| 2024-05-24 | $23.18 | $26.95 | $22.81 | $26.70 | $26.70 | 314,758 |
| 2024-05-23 | $23.37 | $23.67 | $22.81 | $23.32 | $23.32 | 102,414 |
| 2024-05-22 | $22.80 | $23.37 | $22.75 | $23.37 | $23.37 | 54,057 |
| 2024-05-21 | $24.10 | $24.77 | $22.71 | $22.92 | $22.92 | 224,955 |
| 2024-05-20 | $20.23 | $22.69 | $20.00 | $22.69 | $22.69 | 89,400 |
| 2024-05-17 | $19.85 | $20.45 | $19.84 | $20.22 | $20.22 | 72,541 |
| 2024-05-16 | $19.91 | $20.02 | $19.54 | $19.81 | $19.81 | 64,981 |
| 2024-05-15 | $19.10 | $19.94 | $18.96 | $19.90 | $19.90 | 66,420 |
| 2024-05-14 | $18.89 | $18.89 | $18.52 | $18.72 | $18.72 | 32,059 |
| 2024-05-13 | $18.42 | $19.20 | $18.42 | $19.04 | $19.04 | 35,043 |
| 2024-05-10 | $18.96 | $18.96 | $18.01 | $18.54 | $18.54 | 88,913 |
| 2024-05-09 | $17.92 | $18.74 | $17.82 | $18.70 | $18.70 | 58,602 |
| 2024-05-08 | $18.35 | $18.35 | $17.93 | $18.21 | $18.21 | 107,128 |
| 2024-05-07 | $18.55 | $18.71 | $18.15 | $18.40 | $18.40 | 86,064 |
| 2024-05-06 | $18.96 | $18.96 | $18.34 | $18.52 | $18.52 | 57,815 |
| 2024-05-03 | $18.28 | $18.80 | $18.10 | $18.42 | $18.42 | 146,937 |
| 2024-05-02 | $18.12 | $18.53 | $17.90 | $18.08 | $18.08 | 249,436 |
| 2024-05-01 | $18.44 | $18.60 | $17.76 | $17.78 | $17.78 | 182,551 |
| 2024-04-30 | $20.00 | $20.00 | $18.57 | $18.65 | $18.65 | 134,426 |
| 2024-04-29 | $20.12 | $20.52 | $20.00 | $20.08 | $20.08 | 92,122 |
| 2024-04-26 | $20.52 | $20.99 | $20.52 | $20.74 | $20.74 | 23,504 |
| 2024-04-25 | $20.47 | $21.17 | $20.40 | $21.17 | $21.17 | 50,713 |
| 2024-04-24 | $21.55 | $21.99 | $21.00 | $21.10 | $21.10 | 43,987 |
| 2024-04-23 | $21.69 | $21.94 | $21.21 | $21.84 | $21.84 | 38,343 |
| 2024-04-22 | $21.49 | $21.88 | $21.38 | $21.75 | $21.75 | 54,608 |
| 2024-04-19 | $21.07 | $21.83 | $20.75 | $21.17 | $21.17 | 76,683 |
| 2024-04-18 | $20.41 | $21.34 | $20.36 | $21.05 | $21.05 | 36,206 |
| 2024-04-17 | $21.10 | $21.32 | $20.11 | $20.35 | $20.35 | 77,706 |
| 2024-04-16 | $21.23 | $21.25 | $20.76 | $21.14 | $21.14 | 139,867 |
| 2024-04-15 | $21.97 | $21.97 | $21.06 | $21.18 | $21.18 | 91,587 |
| 2024-04-12 | $22.53 | $22.98 | $21.50 | $21.66 | $21.66 | 61,829 |
| 2024-04-11 | $23.10 | $23.15 | $22.78 | $23.10 | $23.10 | 25,753 |
| 2024-04-10 | $23.18 | $23.18 | $21.99 | $22.93 | $22.93 | 41,027 |
| 2024-04-09 | $23.20 | $23.26 | $22.24 | $22.88 | $22.88 | 55,367 |
| 2024-04-08 | $23.01 | $23.45 | $22.78 | $23.42 | $23.42 | 57,866 |
| 2024-04-05 | $21.77 | $21.96 | $21.06 | $21.87 | $21.87 | 146,977 |
| 2024-04-04 | $21.27 | $22.65 | $21.27 | $21.87 | $21.87 | 146,977 |
| 2024-04-03 | $20.74 | $22.40 | $20.47 | $20.87 | $20.87 | 171,938 |
| 2024-04-02 | $21.00 | $21.44 | $20.20 | $20.39 | $20.39 | 463,503 |
| 2024-04-01 | $23.08 | $23.71 | $22.24 | $22.40 | $22.40 | 141,474 |
| 2024-03-28 | $23.01 | $24.18 | $23.01 | $23.72 | $23.72 | 114,009 |
| 2024-03-27 | $23.92 | $24.82 | $22.76 | $23.32 | $23.32 | 119,326 |
| 2024-03-26 | $24.28 | $24.55 | $23.65 | $23.89 | $23.89 | 82,284 |
| 2024-03-25 | $22.07 | $24.59 | $22.07 | $24.44 | $24.44 | 129,580 |
| 2024-03-22 | $22.50 | $22.50 | $21.55 | $21.89 | $21.89 | 44,489 |
| 2024-03-21 | $22.80 | $23.15 | $22.33 | $22.33 | $22.33 | 85,070 |
| 2024-03-20 | $21.07 | $22.35 | $20.89 | $22.33 | $22.33 | 158,539 |
| 2024-03-19 | $20.74 | $21.53 | $20.06 | $21.25 | $21.25 | 214,336 |
| 2024-03-18 | $23.23 | $23.23 | $21.58 | $21.88 | $21.88 | 189,763 |
| 2024-03-15 | $23.00 | $23.59 | $22.21 | $23.09 | $23.09 | 103,618 |
| 2024-03-14 | $24.81 | $25.00 | $23.31 | $23.36 | $23.36 | 185,576 |
| 2024-03-13 | $25.37 | $25.73 | $25.20 | $25.50 | $25.50 | 88,745 |
| 2024-03-12 | $25.50 | $25.67 | $23.78 | $25.18 | $25.18 | 346,433 |
| 2024-03-11 | $26.67 | $27.49 | $25.04 | $25.18 | $25.18 | 346,412 |
| 2024-03-08 | $25.40 | $26.39 | $25.01 | $26.15 | $26.15 | 178,949 |
| 2024-03-07 | $24.00 | $25.15 | $23.83 | $25.00 | $25.00 | 200,898 |
| 2024-03-06 | $23.55 | $24.07 | $23.17 | $23.95 | $23.95 | 167,628 |
| 2024-03-05 | $23.26 | $24.43 | $21.00 | $21.90 | $21.90 | 265,312 |
| 2024-03-04 | $22.57 | $23.47 | $22.57 | $23.40 | $23.40 | 196,744 |
| 2024-03-01 | $22.00 | $22.25 | $21.50 | $22.17 | $22.17 | 96,916 |
| 2024-02-29 | $22.60 | $22.74 | $21.35 | $21.92 | $21.92 | 176,759 |
| 2024-02-28 | $20.88 | $22.36 | $20.55 | $20.95 | $20.95 | 309,126 |
| 2024-02-27 | $18.61 | $20.35 | $18.61 | $19.98 | $19.98 | 286,791 |
| 2024-02-26 | $16.84 | $18.60 | $16.75 | $18.49 | $18.49 | 180,088 |
| 2024-02-23 | $17.03 | $17.03 | $16.70 | $16.80 | $16.80 | 51,355 |
| 2024-02-22 | $16.29 | $17.35 | $16.27 | $17.14 | $17.14 | 179,798 |
| 2024-02-21 | $16.40 | $16.55 | $16.16 | $16.43 | $16.43 | 40,498 |
| 2024-02-20 | $15.97 | $16.87 | $15.89 | $16.80 | $16.80 | 132,166 |
| 2024-02-16 | $16.40 | $16.44 | $15.74 | $15.91 | $15.91 | 81,707 |
| 2024-02-15 | $16.85 | $16.95 | $16.01 | $16.14 | $16.14 | 100,536 |
| 2024-02-14 | $15.97 | $16.65 | $15.91 | $16.53 | $16.53 | 141,614 |
| 2024-02-13 | $16.40 | $16.40 | $15.28 | $15.70 | $15.70 | 174,292 |
| 2024-02-12 | $16.06 | $16.78 | $15.86 | $16.43 | $16.43 | 150,795 |
| 2024-02-09 | $16.10 | $16.21 | $15.60 | $16.18 | $16.18 | 109,058 |
| 2024-02-08 | $14.40 | $15.50 | $14.40 | $15.46 | $15.46 | 107,485 |
| 2024-02-07 | $13.95 | $14.49 | $13.85 | $14.41 | $14.41 | 80,125 |
| 2024-02-06 | $13.71 | $14.02 | $13.71 | $13.94 | $13.94 | 71,350 |
| 2024-02-05 | $13.73 | $14.08 | $13.60 | $13.71 | $13.71 | 104,021 |
| 2024-02-02 | $13.61 | $14.01 | $13.51 | $13.70 | $13.70 | 107,621 |
| 2024-02-01 | $13.85 | $14.11 | $13.76 | $13.90 | $13.90 | 108,383 |
| 2024-01-31 | $14.29 | $14.35 | $13.99 | $14.01 | $14.01 | 59,941 |
| 2024-01-30 | $14.36 | $14.60 | $14.31 | $14.35 | $14.35 | 80,247 |
| 2024-01-29 | $14.26 | $14.71 | $14.25 | $14.41 | $14.41 | 123,192 |
| 2024-01-26 | $13.61 | $14.61 | $13.61 | $14.30 | $14.30 | 135,960 |
| 2024-01-25 | $13.68 | $13.70 | $13.23 | $13.59 | $13.59 | 99,621 |
| 2024-01-24 | $12.52 | $13.69 | $12.51 | $13.43 | $13.43 | 184,546 |
| 2024-01-23 | $12.98 | $12.98 | $12.27 | $12.49 | $12.49 | 132,408 |
| 2024-01-22 | $13.89 | $13.90 | $13.11 | $13.11 | $13.11 | 130,994 |
| 2024-01-19 | $13.71 | $14.20 | $12.90 | $14.14 | $14.14 | 189,924 |
| 2024-01-18 | $14.47 | $15.00 | $13.84 | $13.94 | $13.94 | 112,035 |
| 2024-01-17 | $15.00 | $15.00 | $14.17 | $14.47 | $14.47 | 101,155 |
| 2024-01-16 | $15.51 | $15.56 | $14.52 | $15.23 | $15.23 | 240,128 |
| 2024-01-12 | $17.21 | $17.26 | $15.37 | $15.55 | $15.55 | 312,468 |
| 2024-01-11 | $17.70 | $18.94 | $16.28 | $17.47 | $17.47 | 535,468 |
| 2024-01-10 | $16.89 | $17.17 | $16.72 | $17.03 | $17.03 | 183,284 |
| 2024-01-09 | $18.57 | $18.57 | $16.87 | $17.15 | $17.15 | 310,262 |
| 2024-01-08 | $18.50 | $19.05 | $17.72 | $18.58 | $18.58 | 245,740 |
| 2024-01-05 | $18.40 | $18.45 | $18.10 | $18.40 | $18.40 | 64,176 |
| 2024-01-04 | $17.46 | $18.63 | $17.15 | $18.51 | $18.51 | 170,452 |
| 2024-01-03 | $17.20 | $17.87 | $16.86 | $17.49 | $17.49 | 118,925 |
| 2024-01-02 | $18.68 | $18.85 | $18.25 | $18.42 | $18.42 | 206,884 |
| 2023-12-29 | $18.69 | $18.93 | $17.03 | $17.36 | $17.36 | 156,608 |
| 2023-12-28 | $19.00 | $19.00 | $18.25 | $18.31 | $18.31 | 106,720 |
| 2023-12-27 | $17.88 | $19.37 | $17.88 | $19.35 | $19.35 | 166,609 |
| 2023-12-26 | $18.70 | $19.40 | $17.90 | $18.66 | $18.66 | 151,283 |
| 2023-12-22 | $17.52 | $18.80 | $17.52 | $18.79 | $18.79 | 125,199 |
| 2023-12-21 | $17.37 | $17.64 | $17.21 | $17.51 | $17.51 | 80,466 |
| 2023-12-20 | $17.41 | $17.97 | $17.03 | $17.03 | $17.03 | 120,278 |
| 2023-12-19 | $17.24 | $17.24 | $16.70 | $17.02 | $17.02 | 89,690 |
| 2023-12-18 | $17.35 | $17.35 | $16.70 | $16.87 | $16.87 | 92,369 |
| 2023-12-15 | $17.26 | $17.52 | $17.20 | $17.35 | $17.35 | 66,006 |
| 2023-12-14 | $18.16 | $18.40 | $17.60 | $17.60 | $17.60 | 94,137 |
| 2023-12-13 | $17.20 | $18.25 | $16.96 | $18.16 | $18.16 | 191,009 |
| 2023-12-12 | $17.39 | $17.39 | $16.86 | $17.07 | $17.07 | 124,047 |
| 2023-12-11 | $18.25 | $18.25 | $16.66 | $17.00 | $17.00 | 262,401 |
| 2023-12-08 | $18.39 | $18.80 | $18.39 | $18.60 | $18.60 | 156,932 |
| 2023-12-07 | $18.20 | $18.71 | $18.20 | $18.47 | $18.47 | 169,859 |
| 2023-12-06 | $18.49 | $18.75 | $18.20 | $18.42 | $18.42 | 148,489 |
| 2023-12-05 | $17.13 | $18.46 | $17.13 | $18.32 | $18.32 | 248,795 |
| 2023-12-04 | $17.24 | $17.58 | $16.86 | $17.08 | $17.08 | 208,858 |
| 2023-12-01 | $15.83 | $16.44 | $15.83 | $16.25 | $16.25 | 195,707 |
| 2023-11-30 | $15.87 | $16.00 | $15.42 | $15.74 | $15.74 | 102,830 |
| 2023-11-29 | $16.56 | $16.56 | $15.39 | $16.00 | $16.00 | 241,188 |
| 2023-11-28 | $15.97 | $16.61 | $15.73 | $16.59 | $16.59 | 98,445 |
| 2023-11-27 | $15.50 | $15.82 | $15.25 | $15.60 | $15.60 | 109,639 |
| 2023-11-24 | $15.99 | $16.12 | $15.51 | $15.82 | $15.82 | 109,695 |
| 2023-11-22 | $14.71 | $15.23 | $14.61 | $15.20 | $15.20 | 51,948 |
| 2023-11-21 | $14.66 | $14.87 | $14.36 | $14.72 | $14.72 | 75,990 |
| 2023-11-20 | $13.97 | $15.00 | $13.97 | $14.84 | $14.84 | 91,973 |
| 2023-11-17 | $13.60 | $13.95 | $13.45 | $13.95 | $13.95 | 68,754 |
| 2023-11-16 | $13.88 | $14.05 | $13.59 | $13.61 | $13.61 | 108,473 |
| 2023-11-15 | $13.45 | $14.15 | $13.45 | $13.86 | $13.86 | 235,089 |
| 2023-11-14 | $14.10 | $14.19 | $13.32 | $13.35 | $13.35 | 137,577 |
| 2023-11-13 | $13.30 | $14.33 | $13.30 | $14.10 | $14.10 | 169,191 |
| 2023-11-10 | $13.54 | $13.97 | $13.37 | $13.62 | $13.62 | 307,989 |
| 2023-11-09 | $13.60 | $13.82 | $13.12 | $13.33 | $13.33 | 219,981 |
| 2023-11-08 | $12.90 | $13.01 | $12.69 | $12.92 | $12.92 | 93,068 |
| 2023-11-07 | $13.04 | $13.04 | $12.50 | $12.80 | $12.80 | 301,626 |
| 2023-11-06 | $13.02 | $13.42 | $13.02 | $13.10 | $13.10 | 54,969 |
| 2023-11-03 | $12.83 | $13.03 | $12.83 | $13.00 | $13.00 | 53,998 |
| 2023-11-02 | $12.97 | $13.11 | $12.82 | $13.00 | $13.00 | 54,019 |
| 2023-11-01 | $12.55 | $12.69 | $12.45 | $12.56 | $12.56 | 23,844 |
| 2023-10-31 | $12.64 | $12.70 | $12.26 | $12.50 | $12.50 | 33,437 |
| 2023-10-30 | $12.05 | $12.98 | $11.91 | $12.69 | $12.69 | 89,003 |
| 2023-10-27 | $12.65 | $12.72 | $11.65 | $11.96 | $11.96 | 75,170 |
| 2023-10-26 | $12.95 | $13.14 | $12.66 | $12.71 | $12.71 | 90,480 |
| 2023-10-25 | $12.75 | $13.46 | $12.53 | $13.30 | $13.30 | 85,152 |
| 2023-10-24 | $13.00 | $13.20 | $12.22 | $12.60 | $12.60 | 121,160 |
| 2023-10-23 | $11.10 | $13.00 | $11.00 | $11.91 | $11.91 | 274,563 |
| 2023-10-20 | $10.75 | $10.99 | $10.26 | $10.93 | $10.93 | 97,334 |
| 2023-10-19 | $9.69 | $10.32 | $9.69 | $10.29 | $10.29 | 141,637 |
| 2023-10-18 | $9.25 | $9.69 | $9.21 | $9.69 | $9.69 | 77,307 |
| 2023-10-17 | $9.20 | $9.35 | $9.14 | $9.22 | $9.22 | 83,712 |
| 2023-10-16 | $8.71 | $9.33 | $8.71 | $9.21 | $9.21 | 169,228 |
| 2023-10-13 | $8.22 | $8.49 | $8.20 | $8.29 | $8.29 | 34,796 |
| 2023-10-12 | $8.23 | $8.36 | $8.14 | $8.22 | $8.22 | 24,648 |
| 2023-10-11 | $8.40 | $8.48 | $8.23 | $8.40 | $8.40 | 24,359 |
| 2023-10-10 | $8.46 | $8.61 | $8.45 | $8.46 | $8.46 | 56,689 |
| 2023-10-09 | $8.50 | $8.58 | $8.39 | $8.56 | $8.56 | 37,451 |
| 2023-10-06 | $8.52 | $8.63 | $8.45 | $8.53 | $8.53 | 52,209 |
| 2023-10-05 | $8.58 | $8.64 | $8.45 | $8.50 | $8.50 | 22,358 |
| 2023-10-04 | $8.50 | $8.58 | $8.42 | $8.50 | $8.50 | 24,287 |
| 2023-10-03 | $8.75 | $8.83 | $8.45 | $8.45 | $8.45 | 35,418 |
| 2023-10-02 | $8.86 | $9.14 | $8.61 | $8.85 | $8.85 | 148,177 |
| 2023-09-29 | $8.46 | $8.46 | $8.32 | $8.34 | $8.34 | 22,302 |
| 2023-09-28 | $8.22 | $8.44 | $8.13 | $8.30 | $8.30 | 43,492 |
| 2023-09-27 | $8.30 | $8.30 | $8.12 | $8.17 | $8.17 | 20,179 |
| 2023-09-26 | $8.42 | $8.42 | $8.11 | $8.11 | $8.11 | 40,018 |
| 2023-09-25 | $8.63 | $8.63 | $8.23 | $8.31 | $8.31 | 14,366 |
| 2023-09-22 | $8.49 | $8.49 | $8.34 | $8.34 | $8.34 | 18,341 |
| 2023-09-21 | $8.46 | $8.51 | $8.32 | $8.32 | $8.32 | 45,185 |
| 2023-09-20 | $8.65 | $8.69 | $8.52 | $8.58 | $8.58 | 34,181 |
| 2023-09-19 | $8.68 | $8.68 | $8.50 | $8.65 | $8.65 | 59,500 |
| 2023-09-18 | $8.60 | $8.73 | $8.51 | $8.51 | $8.51 | 32,253 |
| 2023-09-15 | $8.67 | $8.67 | $8.38 | $8.46 | $8.46 | 36,462 |
| 2023-09-14 | $8.60 | $8.74 | $8.35 | $8.67 | $8.67 | 53,585 |
| 2023-09-13 | $8.45 | $8.59 | $8.28 | $8.48 | $8.48 | 31,602 |
| 2023-09-12 | $8.33 | $8.55 | $8.30 | $8.34 | $8.34 | 35,172 |
| 2023-09-11 | $8.56 | $8.58 | $8.03 | $8.10 | $8.10 | 143,010 |
| 2023-09-08 | $8.40 | $8.69 | $8.40 | $8.69 | $8.69 | 39,427 |
| 2023-09-07 | $8.37 | $8.47 | $8.28 | $8.44 | $8.44 | 27,086 |
| 2023-09-06 | $8.40 | $8.63 | $8.31 | $8.34 | $8.34 | 15,814 |
| 2023-09-05 | $8.38 | $8.62 | $8.28 | $8.40 | $8.40 | 27,483 |
| 2023-09-01 | $8.58 | $8.58 | $8.12 | $8.30 | $8.30 | 44,785 |
| 2023-08-31 | $9.12 | $9.12 | $8.55 | $8.59 | $8.59 | 29,972 |
| 2023-08-30 | $9.60 | $9.60 | $9.02 | $9.13 | $9.13 | 56,847 |
| 2023-08-29 | $7.86 | $10.55 | $7.75 | $9.60 | $9.60 | 224,357 |
| 2023-08-28 | $7.72 | $7.89 | $7.72 | $7.86 | $7.86 | 8,967 |
| 2023-08-25 | $8.00 | $8.08 | $7.76 | $7.80 | $7.80 | 30,228 |
| 2023-08-24 | $7.96 | $8.07 | $7.74 | $7.88 | $7.88 | 89,390 |
| 2023-08-23 | $7.86 | $8.31 | $7.86 | $8.29 | $8.29 | 41,857 |
| 2023-08-22 | $8.21 | $8.25 | $7.91 | $8.09 | $8.09 | 46,022 |
| 2023-08-21 | $7.92 | $8.08 | $7.91 | $8.08 | $8.08 | 15,096 |
| 2023-08-18 | $8.06 | $8.19 | $7.88 | $8.01 | $8.01 | 43,364 |
| 2023-08-17 | $8.63 | $8.70 | $8.29 | $8.29 | $8.29 | 49,522 |
| 2023-08-16 | $8.90 | $8.90 | $8.36 | $8.72 | $8.72 | 31,364 |
| 2023-08-15 | $8.94 | $8.98 | $8.73 | $8.90 | $8.90 | 35,876 |
| 2023-08-14 | $8.80 | $9.01 | $8.58 | $8.90 | $8.90 | 21,133 |
| 2023-08-11 | $8.58 | $8.96 | $8.58 | $8.95 | $8.95 | 23,245 |
| 2023-08-10 | $9.04 | $9.04 | $8.91 | $8.99 | $8.99 | 10,716 |
| 2023-08-09 | $9.01 | $9.19 | $9.01 | $9.01 | $9.01 | 11,883 |
| 2023-08-08 | $8.69 | $9.18 | $8.69 | $9.07 | $9.07 | 34,156 |
| 2023-08-07 | $8.72 | $8.96 | $8.56 | $8.70 | $8.70 | 30,817 |
| 2023-08-04 | $8.71 | $8.98 | $8.50 | $8.72 | $8.72 | 96,118 |
| 2023-08-03 | $8.71 | $8.95 | $8.71 | $8.92 | $8.92 | 32,801 |
| 2023-08-02 | $9.00 | $9.00 | $8.84 | $8.91 | $8.91 | 28,797 |
| 2023-08-01 | $9.35 | $9.35 | $8.79 | $8.99 | $8.99 | 32,455 |
| 2023-07-31 | $8.99 | $9.62 | $8.96 | $9.35 | $9.35 | 51,200 |
| 2023-07-28 | $8.95 | $9.06 | $8.84 | $8.90 | $8.90 | 39,715 |
| 2023-07-27 | $9.08 | $9.24 | $8.87 | $8.90 | $8.90 | 53,283 |
| 2023-07-26 | $9.17 | $9.18 | $9.00 | $9.09 | $9.09 | 21,844 |
| 2023-07-25 | $9.01 | $9.16 | $9.01 | $9.07 | $9.07 | 28,057 |
| 2023-07-24 | $9.13 | $9.15 | $8.85 | $9.00 | $9.00 | 46,029 |
| 2023-07-21 | $9.27 | $9.73 | $9.16 | $9.22 | $9.22 | 40,171 |
| 2023-07-20 | $9.95 | $10.00 | $9.26 | $9.30 | $9.30 | 84,987 |
| 2023-07-19 | $9.87 | $10.04 | $9.75 | $9.94 | $9.94 | 74,621 |
| 2023-07-18 | $9.55 | $9.86 | $9.55 | $9.75 | $9.75 | 35,705 |
| 2023-07-17 | $9.60 | $10.00 | $9.54 | $9.54 | $9.54 | 71,428 |
| 2023-07-14 | $10.23 | $10.78 | $9.51 | $9.64 | $9.64 | 143,839 |
| 2023-07-13 | $8.90 | $10.20 | $8.90 | $10.20 | $10.20 | 169,902 |
| 2023-07-12 | $9.05 | $9.20 | $8.90 | $8.91 | $8.91 | 55,012 |
| 2023-07-11 | $8.78 | $9.20 | $8.52 | $8.99 | $8.99 | 70,246 |
| 2023-07-10 | $8.35 | $8.65 | $8.35 | $8.62 | $8.62 | 23,729 |
| 2023-07-07 | $8.13 | $8.42 | $8.13 | $8.36 | $8.36 | 29,804 |
| 2023-07-06 | $8.02 | $8.29 | $8.00 | $8.21 | $8.21 | 97,133 |
| 2023-07-05 | $8.30 | $8.35 | $8.05 | $8.05 | $8.05 | 62,929 |
| 2023-07-03 | $8.17 | $8.35 | $8.12 | $8.30 | $8.30 | 155,847 |
| 2023-06-30 | $8.57 | $8.77 | $8.06 | $8.11 | $8.11 | 175,695 |
| 2023-06-29 | $8.81 | $9.05 | $8.51 | $8.55 | $8.55 | 91,323 |
| 2023-06-28 | $8.36 | $9.18 | $8.36 | $8.75 | $8.75 | 160,040 |
| 2023-06-27 | $8.34 | $8.64 | $8.15 | $8.60 | $8.60 | 42,974 |
| 2023-06-26 | $8.35 | $8.35 | $8.08 | $8.15 | $8.15 | 49,805 |
| 2023-06-23 | $7.76 | $8.36 | $7.70 | $8.31 | $8.31 | 69,282 |
| 2023-06-22 | $7.91 | $8.16 | $7.54 | $8.02 | $8.02 | 66,772 |
| 2023-06-21 | $7.35 | $8.37 | $7.31 | $7.90 | $7.90 | 238,317 |
| 2023-06-20 | $6.39 | $7.06 | $6.27 | $7.06 | $7.06 | 180,564 |
| 2023-06-16 | $5.75 | $6.25 | $5.75 | $6.24 | $6.24 | 37,259 |
| 2023-06-15 | $5.98 | $5.98 | $5.62 | $5.84 | $5.84 | 74,897 |
| 2023-06-14 | $5.80 | $5.96 | $5.75 | $5.87 | $5.87 | 94,414 |
| 2023-06-13 | $5.95 | $6.10 | $5.95 | $6.01 | $6.01 | 34,941 |
| 2023-06-12 | $6.05 | $6.15 | $5.95 | $5.95 | $5.95 | 120,682 |
| 2023-06-09 | $6.17 | $6.24 | $6.10 | $6.11 | $6.11 | 11,100 |
| 2023-06-08 | $6.11 | $6.34 | $6.11 | $6.27 | $6.27 | 27,519 |
| 2023-06-07 | $6.42 | $6.44 | $6.13 | $6.18 | $6.18 | 23,171 |
| 2023-06-06 | $6.21 | $6.41 | $6.01 | $6.40 | $6.40 | 19,925 |
| 2023-06-05 | $6.42 | $6.46 | $6.12 | $6.14 | $6.14 | 25,007 |
| 2023-06-02 | $6.57 | $6.60 | $6.45 | $6.60 | $6.60 | 22,940 |
| 2023-06-01 | $6.52 | $6.73 | $6.25 | $6.55 | $6.55 | 34,758 |
| 2023-05-31 | $6.62 | $6.68 | $6.40 | $6.52 | $6.52 | 15,940 |
| 2023-05-30 | $6.33 | $6.78 | $6.33 | $6.75 | $6.75 | 38,582 |
| 2023-05-26 | $5.90 | $6.75 | $5.88 | $6.30 | $6.30 | 142,511 |
| 2023-05-25 | $6.03 | $6.08 | $5.88 | $5.93 | $5.93 | 41,752 |
| 2023-05-24 | $6.19 | $6.21 | $6.01 | $6.15 | $6.15 | 19,979 |
| 2023-05-23 | $6.28 | $6.35 | $6.20 | $6.21 | $6.21 | 21,162 |
| 2023-05-22 | $6.16 | $6.30 | $6.16 | $6.22 | $6.22 | 15,715 |
| 2023-05-19 | $6.89 | $6.89 | $6.22 | $6.30 | $6.30 | 17,977 |
| 2023-05-18 | $6.28 | $6.30 | $6.08 | $6.25 | $6.25 | 24,241 |
| 2023-05-17 | $6.21 | $6.32 | $6.06 | $6.27 | $6.27 | 37,158 |
| 2023-05-16 | $6.36 | $6.39 | $6.21 | $6.26 | $6.26 | 28,379 |
| 2023-05-15 | $6.23 | $6.45 | $6.23 | $6.42 | $6.42 | 25,895 |
| 2023-05-12 | $6.25 | $6.35 | $6.15 | $6.25 | $6.25 | 38,897 |
| 2023-05-11 | $6.74 | $6.74 | $6.29 | $6.32 | $6.32 | 44,606 |
| 2023-05-10 | $6.67 | $6.79 | $6.43 | $6.62 | $6.62 | 34,647 |
| 2023-05-09 | $6.53 | $7.00 | $6.53 | $6.66 | $6.66 | 46,333 |
| 2023-05-08 | $6.86 | $6.86 | $6.54 | $6.67 | $6.67 | 48,559 |
| 2023-05-05 | $6.97 | $7.16 | $6.86 | $7.11 | $7.11 | 16,271 |
| 2023-05-04 | $6.68 | $6.99 | $6.68 | $6.91 | $6.91 | 18,533 |
| 2023-05-03 | $6.80 | $6.81 | $6.68 | $6.68 | $6.68 | 22,322 |
| 2023-05-02 | $6.70 | $6.82 | $6.53 | $6.81 | $6.81 | 41,172 |
| 2023-05-01 | $6.83 | $6.85 | $6.57 | $6.59 | $6.59 | 47,987 |
| 2023-04-28 | $6.80 | $7.00 | $6.58 | $6.85 | $6.85 | 28,629 |
| 2023-04-27 | $6.69 | $6.95 | $6.69 | $6.87 | $6.87 | 18,774 |
| 2023-04-26 | $6.90 | $7.10 | $6.56 | $6.57 | $6.57 | 74,678 |
| 2023-04-25 | $6.69 | $6.73 | $6.56 | $6.60 | $6.60 | 39,298 |
| 2023-04-24 | $6.64 | $6.89 | $6.60 | $6.68 | $6.68 | 45,270 |
| 2023-04-21 | $6.81 | $7.08 | $6.67 | $6.72 | $6.72 | 51,583 |
| 2023-04-20 | $7.22 | $7.22 | $6.77 | $6.80 | $6.80 | 57,626 |
| 2023-04-19 | $7.45 | $7.45 | $7.25 | $7.30 | $7.30 | 35,326 |
| 2023-04-18 | $7.68 | $7.75 | $7.55 | $7.55 | $7.55 | 43,805 |
| 2023-04-17 | $7.69 | $7.69 | $7.44 | $7.44 | $7.44 | 46,144 |
| 2023-04-14 | $7.98 | $8.00 | $7.61 | $7.67 | $7.67 | 83,246 |
| 2023-04-13 | $7.60 | $7.88 | $7.60 | $7.84 | $7.84 | 66,926 |
| 2023-04-12 | $7.49 | $7.59 | $7.35 | $7.40 | $7.40 | 28,113 |
| 2023-04-11 | $7.42 | $7.61 | $7.31 | $7.46 | $7.46 | 69,135 |
| 2023-04-10 | $6.69 | $7.19 | $6.69 | $7.19 | $7.19 | 88,361 |
| 2023-04-06 | $6.69 | $6.88 | $6.38 | $6.67 | $6.67 | 141,578 |
| 2023-04-05 | $6.69 | $6.84 | $6.68 | $6.78 | $6.78 | 33,340 |
| 2023-04-04 | $6.56 | $6.77 | $6.51 | $6.69 | $6.69 | 36,028 |
| 2023-04-03 | $6.90 | $7.00 | $6.39 | $6.67 | $6.67 | 266,479 |
| 2023-03-31 | $6.71 | $7.00 | $6.66 | $6.90 | $6.90 | 97,214 |
| 2023-03-30 | $7.15 | $7.15 | $6.70 | $6.81 | $6.81 | 74,210 |
| 2023-03-29 | $7.06 | $7.38 | $6.97 | $7.03 | $7.03 | 53,104 |
| 2023-03-28 | $6.16 | $6.87 | $6.16 | $6.87 | $6.87 | 46,249 |
| 2023-03-27 | $6.66 | $6.69 | $6.32 | $6.46 | $6.46 | 19,437 |
| 2023-03-24 | $7.00 | $7.00 | $6.61 | $6.74 | $6.74 | 25,963 |
| 2023-03-23 | $6.66 | $7.10 | $6.61 | $7.00 | $7.00 | 77,710 |
| 2023-03-22 | $6.95 | $7.04 | $6.49 | $6.58 | $6.58 | 99,323 |
| 2023-03-21 | $6.95 | $6.99 | $6.80 | $6.85 | $6.85 | 171,167 |
| 2023-03-20 | $6.83 | $6.90 | $6.64 | $6.90 | $6.90 | 81,260 |
| 2023-03-17 | $6.49 | $6.63 | $6.42 | $6.55 | $6.55 | 77,885 |
| 2023-03-16 | $5.85 | $6.16 | $5.85 | $6.06 | $6.06 | 31,420 |
| 2023-03-15 | $6.08 | $6.20 | $5.83 | $5.88 | $5.88 | 46,105 |
| 2023-03-14 | $6.32 | $6.55 | $6.09 | $6.18 | $6.18 | 87,427 |
| 2023-03-13 | $5.65 | $6.25 | $5.41 | $6.00 | $6.00 | 94,710 |
| 2023-03-10 | $5.34 | $5.61 | $5.13 | $5.27 | $5.27 | 128,433 |
| 2023-03-09 | $6.06 | $6.06 | $5.55 | $5.58 | $5.58 | 49,238 |
| 2023-03-08 | $6.13 | $6.25 | $5.99 | $6.06 | $6.06 | 50,155 |
| 2023-03-07 | $5.85 | $6.28 | $5.40 | $6.12 | $6.12 | 90,670 |
| 2023-03-06 | $5.88 | $5.96 | $5.84 | $5.84 | $5.84 | 16,571 |
| 2023-03-03 | $5.50 | $6.02 | $5.50 | $5.86 | $5.86 | 48,599 |
| 2023-03-02 | $5.99 | $6.03 | $5.78 | $5.95 | $5.95 | 29,565 |
| 2023-03-01 | $6.01 | $6.14 | $6.00 | $6.03 | $6.03 | 15,431 |
| 2023-02-28 | $5.85 | $6.02 | $5.85 | $6.01 | $6.01 | 27,727 |
| 2023-02-27 | $6.07 | $6.19 | $5.77 | $5.95 | $5.95 | 45,710 |
| 2023-02-24 | $6.25 | $6.25 | $6.03 | $6.11 | $6.11 | 43,694 |
| 2023-02-23 | $6.14 | $6.40 | $6.14 | $6.27 | $6.27 | 35,655 |
| 2023-02-22 | $6.26 | $6.27 | $6.08 | $6.11 | $6.11 | 44,030 |
| 2023-02-21 | $6.06 | $6.32 | $6.06 | $6.25 | $6.25 | 103,043 |
| 2023-02-17 | $5.95 | $6.31 | $5.83 | $6.17 | $6.17 | 51,972 |
| 2023-02-16 | $6.29 | $6.42 | $6.00 | $6.00 | $6.00 | 80,007 |
| 2023-02-15 | $5.65 | $6.06 | $5.58 | $6.06 | $6.06 | 66,431 |
| 2023-02-14 | $5.43 | $5.73 | $5.31 | $5.57 | $5.57 | 31,036 |
| 2023-02-13 | $5.92 | $5.97 | $5.31 | $5.35 | $5.35 | 28,794 |
| 2023-02-10 | $5.56 | $5.59 | $5.31 | $5.53 | $5.53 | 44,108 |
| 2023-02-09 | $5.99 | $5.99 | $5.52 | $5.52 | $5.52 | 51,822 |
| 2023-02-08 | $5.90 | $6.02 | $5.81 | $5.94 | $5.94 | 75,679 |
| 2023-02-07 | $6.21 | $6.21 | $5.85 | $5.99 | $5.99 | 73,653 |
| 2023-02-06 | $5.92 | $6.39 | $5.88 | $6.15 | $6.15 | 110,992 |
| 2023-02-03 | $6.20 | $6.22 | $5.88 | $5.91 | $5.91 | 44,189 |
| 2023-02-02 | $6.26 | $6.61 | $6.16 | $6.22 | $6.22 | 153,266 |
| 2023-02-01 | $6.04 | $6.21 | $5.84 | $6.19 | $6.19 | 105,337 |
| 2023-01-31 | $5.98 | $6.15 | $5.98 | $6.01 | $6.01 | 65,959 |
| 2023-01-30 | $6.02 | $6.32 | $5.95 | $5.95 | $5.95 | 71,325 |
| 2023-01-27 | $6.43 | $6.43 | $6.19 | $6.32 | $6.32 | 105,563 |
| 2023-01-26 | $6.45 | $6.52 | $6.33 | $6.46 | $6.46 | 31,795 |
| 2023-01-25 | $6.58 | $6.58 | $6.21 | $6.34 | $6.34 | 54,198 |
| 2023-01-24 | $6.59 | $6.64 | $6.38 | $6.50 | $6.50 | 41,007 |
| 2023-01-23 | $6.82 | $6.82 | $6.35 | $6.59 | $6.59 | 79,107 |
| 2023-01-20 | $6.29 | $6.74 | $6.18 | $6.72 | $6.72 | 79,512 |
| 2023-01-19 | $6.08 | $6.31 | $5.98 | $6.31 | $6.31 | 46,830 |
| 2023-01-18 | $6.66 | $6.91 | $5.76 | $5.80 | $5.80 | 135,737 |
| 2023-01-17 | $6.50 | $6.73 | $6.41 | $6.68 | $6.68 | 100,169 |
| 2023-01-13 | $5.91 | $6.05 | $5.79 | $6.00 | $6.00 | 84,800 |
| 2023-01-12 | $5.20 | $6.07 | $5.20 | $5.91 | $5.91 | 127,344 |
| 2023-01-11 | $5.09 | $5.19 | $4.90 | $5.19 | $5.19 | 85,451 |
| 2023-01-10 | $4.81 | $5.14 | $4.67 | $5.12 | $5.12 | 57,398 |
| 2023-01-09 | $4.46 | $4.85 | $4.30 | $4.83 | $4.83 | 167,784 |
| 2023-01-06 | $4.05 | $4.35 | $4.03 | $4.28 | $4.28 | 35,847 |
| 2023-01-05 | $4.02 | $4.25 | $4.02 | $4.10 | $4.10 | 57,400 |
| 2023-01-04 | $3.81 | $4.17 | $3.81 | $4.06 | $4.06 | 104,122 |
| 2023-01-03 | $3.88 | $3.92 | $3.75 | $3.77 | $3.77 | 110,770 |
| 2022-12-30 | $3.90 | $3.98 | $3.81 | $3.83 | $3.83 | 142,707 |
| 2022-12-29 | $4.00 | $4.10 | $3.93 | $3.93 | $3.93 | 120,633 |
| 2022-12-28 | $4.01 | $4.16 | $4.00 | $4.06 | $4.06 | 96,045 |
| 2022-12-27 | $4.37 | $4.40 | $4.05 | $4.10 | $4.10 | 75,418 |
| 2022-12-23 | $4.21 | $4.41 | $4.07 | $4.34 | $4.34 | 78,859 |
| 2022-12-22 | $4.07 | $4.29 | $4.02 | $4.29 | $4.29 | 150,419 |
| 2022-12-21 | $4.48 | $4.50 | $4.13 | $4.20 | $4.20 | 69,273 |
| 2022-12-20 | $4.02 | $4.64 | $4.00 | $4.61 | $4.61 | 304,985 |
| 2022-12-19 | $4.05 | $4.10 | $4.00 | $4.03 | $4.03 | 68,249 |
| 2022-12-16 | $4.25 | $4.25 | $4.04 | $4.10 | $4.10 | 74,670 |
| 2022-12-15 | $4.35 | $4.39 | $4.26 | $4.27 | $4.27 | 56,633 |
| 2022-12-14 | $4.42 | $4.69 | $4.30 | $4.37 | $4.37 | 134,579 |
| 2022-12-13 | $4.56 | $4.64 | $4.34 | $4.47 | $4.47 | 62,190 |
| 2022-12-12 | $4.36 | $4.52 | $4.33 | $4.46 | $4.46 | 41,002 |
| 2022-12-09 | $4.50 | $4.65 | $4.41 | $4.52 | $4.52 | 62,110 |
| 2022-12-08 | $4.51 | $4.60 | $4.40 | $4.52 | $4.52 | 89,346 |
| 2022-12-07 | $4.61 | $4.76 | $4.41 | $4.53 | $4.53 | 61,391 |
| 2022-12-06 | $4.86 | $4.88 | $4.61 | $4.69 | $4.69 | 67,056 |
| 2022-12-05 | $4.77 | $4.93 | $4.75 | $4.93 | $4.93 | 47,509 |
| 2022-12-02 | $4.57 | $5.05 | $4.57 | $4.83 | $4.83 | 42,919 |
| 2022-12-01 | $4.88 | $4.90 | $4.66 | $4.70 | $4.70 | 43,606 |
| 2022-11-30 | $4.78 | $5.00 | $4.69 | $4.88 | $4.88 | 96,761 |
| 2022-11-29 | $4.99 | $5.00 | $4.56 | $4.65 | $4.65 | 55,968 |
| 2022-11-28 | $4.76 | $4.76 | $4.57 | $4.71 | $4.71 | 42,676 |
| 2022-11-25 | $4.70 | $4.80 | $4.70 | $4.77 | $4.77 | 41,385 |
| 2022-11-23 | $4.66 | $4.91 | $4.61 | $4.69 | $4.69 | 156,014 |
| 2022-11-22 | $4.70 | $5.09 | $4.56 | $4.64 | $4.64 | 189,027 |
| 2022-11-21 | $4.80 | $4.80 | $4.04 | $4.55 | $4.55 | 324,611 |
| 2022-11-18 | $5.15 | $5.29 | $4.70 | $4.89 | $4.89 | 190,213 |
| 2022-11-17 | $5.23 | $5.40 | $5.22 | $5.35 | $5.35 | 34,669 |
| 2022-11-16 | $5.50 | $5.65 | $5.28 | $5.35 | $5.35 | 55,528 |
| 2022-11-15 | $5.65 | $5.94 | $5.54 | $5.65 | $5.65 | 82,140 |
| 2022-11-14 | $5.70 | $5.92 | $5.30 | $5.48 | $5.48 | 129,922 |
| 2022-11-11 | $6.20 | $6.23 | $5.51 | $5.90 | $5.90 | 137,392 |
| 2022-11-10 | $5.65 | $6.70 | $5.30 | $6.70 | $6.70 | 374,059 |
| 2022-11-09 | $6.24 | $6.24 | $5.10 | $5.35 | $5.35 | 261,216 |
| 2022-11-08 | $7.33 | $7.64 | $6.25 | $6.44 | $6.44 | 228,552 |
| 2022-11-07 | $7.47 | $7.81 | $7.19 | $7.68 | $7.68 | 103,586 |
| 2022-11-04 | $7.07 | $7.50 | $7.07 | $7.43 | $7.43 | 54,477 |
| 2022-11-03 | $7.00 | $7.07 | $6.87 | $7.04 | $7.04 | 16,075 |
| 2022-11-02 | $7.13 | $7.29 | $7.00 | $7.00 | $7.00 | 41,458 |
| 2022-11-01 | $7.34 | $7.34 | $7.01 | $7.10 | $7.10 | 20,653 |
| 2022-10-31 | $7.53 | $7.53 | $7.01 | $7.08 | $7.08 | 35,293 |
| 2022-10-28 | $7.12 | $7.38 | $7.01 | $7.25 | $7.25 | 95,586 |
| 2022-10-27 | $7.44 | $7.44 | $7.02 | $7.13 | $7.13 | 65,508 |
| 2022-10-26 | $7.51 | $7.61 | $7.28 | $7.37 | $7.37 | 63,823 |
| 2022-10-25 | $6.76 | $7.34 | $6.55 | $7.24 | $7.24 | 79,926 |
| 2022-10-24 | $6.50 | $6.70 | $6.46 | $6.60 | $6.60 | 44,881 |
| 2022-10-21 | $6.38 | $6.66 | $6.37 | $6.47 | $6.47 | 65,212 |
| 2022-10-20 | $6.66 | $6.69 | $6.26 | $6.58 | $6.58 | 26,945 |
| 2022-10-19 | $6.64 | $6.68 | $6.32 | $6.56 | $6.56 | 21,915 |
| 2022-10-18 | $6.77 | $6.77 | $6.61 | $6.66 | $6.66 | 24,889 |
| 2022-10-17 | $6.69 | $6.80 | $6.53 | $6.77 | $6.77 | 53,145 |
| 2022-10-14 | $6.90 | $7.04 | $6.39 | $6.56 | $6.56 | 35,717 |
| 2022-10-13 | $6.54 | $6.79 | $6.25 | $6.70 | $6.70 | 63,256 |
| 2022-10-12 | $6.75 | $6.75 | $6.60 | $6.60 | $6.60 | 23,197 |
| 2022-10-11 | $6.70 | $6.80 | $6.61 | $6.62 | $6.62 | 29,082 |
| 2022-10-10 | $6.88 | $6.88 | $6.70 | $6.73 | $6.73 | 37,278 |
| 2022-10-07 | $7.00 | $7.05 | $6.75 | $6.83 | $6.83 | 38,145 |
| 2022-10-06 | $7.07 | $7.25 | $7.06 | $7.07 | $7.07 | 28,048 |
| 2022-10-05 | $7.25 | $7.25 | $7.10 | $7.16 | $7.16 | 37,400 |
| 2022-10-04 | $7.40 | $7.58 | $7.13 | $7.25 | $7.25 | 142,547 |
| 2022-10-03 | $7.22 | $7.34 | $7.17 | $7.34 | $7.34 | 25,202 |
| 2022-09-30 | $7.24 | $7.47 | $7.14 | $7.30 | $7.30 | 27,865 |
| 2022-09-29 | $7.49 | $7.52 | $7.16 | $7.25 | $7.25 | 39,717 |
| 2022-09-28 | $7.29 | $7.47 | $7.25 | $7.47 | $7.47 | 23,263 |
| 2022-09-27 | $7.41 | $7.63 | $7.15 | $7.18 | $7.18 | 20,431 |
| 2022-09-26 | $7.02 | $7.34 | $7.02 | $7.28 | $7.28 | 26,809 |
| 2022-09-23 | $7.22 | $7.22 | $6.86 | $6.98 | $6.98 | 35,740 |
| 2022-09-22 | $7.30 | $7.32 | $7.02 | $7.22 | $7.22 | 48,266 |
| 2022-09-21 | $7.21 | $7.60 | $7.18 | $7.32 | $7.32 | 28,617 |
| 2022-09-20 | $7.24 | $7.50 | $7.24 | $7.32 | $7.32 | 47,857 |
| 2022-09-19 | $7.40 | $7.60 | $7.30 | $7.60 | $7.60 | 43,630 |
| 2022-09-16 | $7.81 | $7.87 | $7.60 | $7.68 | $7.68 | 31,865 |
| 2022-09-15 | $8.07 | $8.24 | $7.82 | $7.96 | $7.96 | 43,427 |
| 2022-09-14 | $8.14 | $8.36 | $8.04 | $8.07 | $8.07 | 16,655 |
| 2022-09-13 | $8.84 | $8.84 | $8.15 | $8.18 | $8.18 | 26,413 |
| 2022-09-12 | $9.10 | $9.25 | $8.85 | $8.93 | $8.93 | 45,143 |
| 2022-09-09 | $8.75 | $9.09 | $8.60 | $8.94 | $8.94 | 47,842 |
| 2022-09-08 | $8.20 | $8.48 | $8.20 | $8.45 | $8.45 | 20,125 |
| 2022-09-07 | $8.05 | $8.34 | $8.00 | $8.30 | $8.30 | 41,922 |
| 2022-09-06 | $8.65 | $8.71 | $8.03 | $8.14 | $8.14 | 38,440 |
| 2022-09-02 | $8.50 | $8.75 | $8.31 | $8.34 | $8.34 | 26,242 |
| 2022-09-01 | $8.26 | $8.36 | $8.09 | $8.12 | $8.12 | 29,510 |
| 2022-08-31 | $8.50 | $8.78 | $8.32 | $8.51 | $8.51 | 18,263 |
| 2022-08-30 | $8.36 | $8.63 | $8.17 | $8.45 | $8.45 | 36,025 |
| 2022-08-29 | $8.02 | $8.48 | $8.02 | $8.46 | $8.46 | 28,045 |
| 2022-08-26 | $8.70 | $9.12 | $8.27 | $8.60 | $8.60 | 113,682 |
| 2022-08-25 | $8.80 | $8.96 | $8.65 | $8.78 | $8.78 | 23,233 |
| 2022-08-24 | $8.34 | $8.76 | $8.34 | $8.73 | $8.73 | 18,899 |
| 2022-08-23 | $8.24 | $8.70 | $8.24 | $8.63 | $8.63 | 28,685 |
| 2022-08-22 | $8.41 | $8.50 | $8.07 | $8.24 | $8.24 | 38,069 |
| 2022-08-19 | $9.04 | $9.04 | $8.41 | $8.60 | $8.60 | 52,936 |
| 2022-08-18 | $9.29 | $9.49 | $9.26 | $9.45 | $9.45 | 24,276 |
| 2022-08-17 | $10.20 | $10.20 | $9.20 | $9.29 | $9.29 | 76,364 |
| 2022-08-16 | $10.28 | $10.28 | $9.95 | $10.00 | $10.00 | 79,814 |
| 2022-08-15 | $10.00 | $10.34 | $9.93 | $10.33 | $10.33 | 120,390 |
| 2022-08-12 | $9.99 | $10.11 | $9.83 | $10.00 | $10.00 | 26,560 |
| 2022-08-11 | $10.34 | $10.39 | $9.96 | $9.97 | $9.97 | 56,899 |
| 2022-08-10 | $10.03 | $10.21 | $9.83 | $9.92 | $9.92 | 36,188 |
| 2022-08-09 | $9.90 | $9.90 | $9.40 | $9.62 | $9.62 | 64,434 |
| 2022-08-08 | $9.75 | $10.22 | $9.75 | $9.90 | $9.90 | 62,754 |
| 2022-08-05 | $9.15 | $9.85 | $9.15 | $9.48 | $9.48 | 42,942 |
| 2022-08-04 | $9.90 | $9.90 | $9.33 | $9.34 | $9.34 | 26,835 |
| 2022-08-03 | $9.60 | $9.93 | $9.50 | $9.87 | $9.87 | 34,511 |
| 2022-08-02 | $9.44 | $9.87 | $9.38 | $9.60 | $9.60 | 38,529 |
| 2022-08-01 | $10.05 | $10.05 | $9.46 | $9.55 | $9.55 | 40,464 |
| 2022-07-29 | $10.00 | $10.00 | $9.45 | $9.90 | $9.90 | 91,958 |
| 2022-07-28 | $9.05 | $9.73 | $9.02 | $9.50 | $9.50 | 72,312 |
| 2022-07-27 | $8.52 | $9.16 | $8.15 | $9.05 | $9.05 | 49,764 |
| 2022-07-26 | $8.79 | $8.79 | $8.30 | $8.35 | $8.35 | 35,810 |
| 2022-07-25 | $9.19 | $9.40 | $8.50 | $8.85 | $8.85 | 70,799 |
| 2022-07-22 | $9.87 | $10.11 | $9.00 | $9.30 | $9.30 | 59,657 |
| 2022-07-21 | $9.73 | $9.90 | $9.42 | $9.74 | $9.74 | 56,464 |
| 2022-07-20 | $10.30 | $10.47 | $9.90 | $9.93 | $9.93 | 122,510 |
| 2022-07-19 | $9.40 | $10.38 | $9.40 | $10.30 | $10.30 | 267,716 |
| 2022-07-18 | $8.75 | $9.60 | $8.75 | $8.97 | $8.97 | 88,291 |
| 2022-07-15 | $8.89 | $8.89 | $8.29 | $8.68 | $8.68 | 186,293 |
| 2022-07-14 | $7.47 | $8.34 | $7.47 | $8.10 | $8.10 | 38,955 |
| 2022-07-13 | $7.30 | $7.56 | $7.00 | $7.47 | $7.47 | 65,797 |
| 2022-07-12 | $7.34 | $7.34 | $6.71 | $7.24 | $7.24 | 243,293 |
| 2022-07-11 | $7.27 | $7.27 | $6.86 | $6.97 | $6.97 | 82,757 |
| 2022-07-08 | $7.22 | $7.49 | $7.17 | $7.40 | $7.40 | 69,868 |
| 2022-07-07 | $7.10 | $7.44 | $6.92 | $7.40 | $7.40 | 595,442 |
| 2022-07-06 | $7.20 | $7.30 | $6.81 | $6.92 | $6.92 | 310,168 |
| 2022-07-05 | $7.18 | $7.35 | $7.01 | $7.30 | $7.30 | 109,938 |
| 2022-07-01 | $7.14 | $7.54 | $7.11 | $7.15 | $7.15 | 54,086 |
| 2022-06-30 | $7.05 | $7.54 | $6.52 | $7.14 | $7.14 | 267,607 |
| 2022-06-29 | $7.50 | $7.63 | $7.13 | $7.15 | $7.15 | 107,790 |
| 2022-06-28 | $8.20 | $8.20 | $7.50 | $7.51 | $7.51 | 53,008 |
| 2022-06-27 | $7.95 | $7.99 | $7.67 | $7.87 | $7.87 | 46,018 |
| 2022-06-24 | $7.63 | $8.15 | $7.63 | $8.13 | $8.13 | 72,684 |
| 2022-06-23 | $7.42 | $7.80 | $7.40 | $7.68 | $7.68 | 43,073 |
| 2022-06-22 | $7.72 | $7.82 | $7.40 | $7.40 | $7.40 | 67,271 |
| 2022-06-21 | $7.63 | $8.17 | $7.63 | $7.83 | $7.83 | 96,511 |
| 2022-06-17 | $7.57 | $7.87 | $7.41 | $7.65 | $7.65 | 73,500 |
| 2022-06-16 | $8.15 | $8.19 | $7.68 | $7.82 | $7.82 | 214,827 |
| 2022-06-15 | $7.85 | $8.30 | $7.35 | $8.18 | $8.18 | 439,823 |
| 2022-06-14 | $7.98 | $8.22 | $7.51 | $7.51 | $7.51 | 95,224 |
| 2022-06-13 | $8.12 | $8.99 | $7.82 | $8.00 | $8.00 | 182,967 |
| 2022-06-10 | $10.27 | $10.32 | $9.82 | $9.94 | $9.94 | 87,725 |
| 2022-06-09 | $10.49 | $10.63 | $10.34 | $10.41 | $10.41 | 55,266 |
| 2022-06-08 | $10.65 | $10.70 | $10.48 | $10.54 | $10.54 | 47,319 |
| 2022-06-07 | $10.25 | $10.92 | $10.12 | $10.66 | $10.66 | 55,477 |
| 2022-06-06 | $10.70 | $11.25 | $10.62 | $10.65 | $10.65 | 55,324 |
| 2022-06-03 | $11.00 | $11.00 | $10.41 | $10.50 | $10.50 | 30,974 |
| 2022-06-02 | $10.40 | $11.01 | $10.40 | $10.98 | $10.98 | 76,089 |
| 2022-06-01 | $11.15 | $11.44 | $10.35 | $10.65 | $10.65 | 43,233 |
| 2022-05-31 | $11.29 | $11.59 | $11.01 | $11.15 | $11.15 | 64,474 |
| 2022-05-27 | $10.61 | $10.70 | $10.12 | $10.40 | $10.40 | 84,522 |
| 2022-05-26 | $10.87 | $11.19 | $10.40 | $10.51 | $10.51 | 115,130 |
| 2022-05-25 | $10.90 | $11.15 | $10.90 | $11.02 | $11.02 | 60,093 |
| 2022-05-24 | $11.74 | $11.74 | $10.72 | $10.91 | $10.91 | 73,092 |
| 2022-05-23 | $11.64 | $12.33 | $11.25 | $11.41 | $11.41 | 76,940 |
| 2022-05-20 | $11.54 | $12.08 | $11.15 | $11.45 | $11.45 | 47,821 |
| 2022-05-19 | $11.59 | $12.09 | $11.32 | $11.68 | $11.68 | 87,752 |
| 2022-05-18 | $12.20 | $12.20 | $11.22 | $11.56 | $11.56 | 112,169 |
| 2022-05-17 | $12.04 | $12.65 | $11.96 | $12.22 | $12.22 | 48,138 |
| 2022-05-16 | $11.31 | $12.17 | $11.23 | $12.11 | $12.11 | 162,219 |
| 2022-05-13 | $11.00 | $11.54 | $10.80 | $11.50 | $11.50 | 174,059 |
| 2022-05-12 | $11.11 | $11.55 | $10.20 | $10.37 | $10.37 | 349,718 |
| 2022-05-11 | $13.50 | $13.91 | $12.12 | $12.13 | $12.13 | 196,467 |
| 2022-05-10 | $13.39 | $13.99 | $12.88 | $13.82 | $13.82 | 104,019 |
| 2022-05-09 | $14.67 | $14.73 | $13.00 | $13.24 | $13.24 | 190,002 |
| 2022-05-06 | $16.35 | $16.64 | $15.49 | $15.71 | $15.71 | 74,772 |
| 2022-05-05 | $17.60 | $17.60 | $16.05 | $16.56 | $16.56 | 85,444 |
| 2022-05-04 | $17.01 | $17.85 | $17.01 | $17.70 | $17.70 | 31,598 |
| 2022-05-03 | $17.01 | $17.25 | $16.75 | $16.93 | $16.93 | 49,362 |
| 2022-05-02 | $17.58 | $17.75 | $16.83 | $17.13 | $17.13 | 71,368 |
| 2022-04-29 | $18.21 | $18.32 | $17.50 | $17.58 | $17.58 | 31,215 |
| 2022-04-28 | $18.00 | $18.50 | $17.76 | $18.33 | $18.33 | 27,662 |
| 2022-04-27 | $18.14 | $18.40 | $17.81 | $17.92 | $17.92 | 26,073 |
| 2022-04-26 | $18.89 | $18.89 | $17.76 | $17.92 | $17.92 | 36,531 |
| 2022-04-25 | $18.19 | $18.97 | $17.88 | $18.91 | $18.91 | 69,648 |
| 2022-04-22 | $19.39 | $19.39 | $18.35 | $18.56 | $18.56 | 47,995 |
| 2022-04-21 | $19.99 | $19.99 | $19.45 | $19.64 | $19.64 | 90,519 |
| 2022-04-20 | $19.17 | $19.83 | $19.04 | $19.35 | $19.35 | 40,020 |
| 2022-04-19 | $19.08 | $19.73 | $19.08 | $19.41 | $19.41 | 40,906 |
| 2022-04-18 | $18.41 | $19.00 | $18.20 | $19.00 | $19.00 | 99,331 |
| 2022-04-14 | $19.00 | $19.44 | $18.30 | $18.69 | $18.69 | 69,748 |
| 2022-04-13 | $18.14 | $19.46 | $18.14 | $19.24 | $19.24 | 46,569 |
| 2022-04-12 | $18.31 | $18.63 | $18.08 | $18.08 | $18.08 | 43,774 |
| 2022-04-11 | $19.35 | $19.35 | $18.02 | $18.08 | $18.08 | 133,268 |
| 2022-04-08 | $20.54 | $20.54 | $19.32 | $19.32 | $19.32 | 87,362 |
| 2022-04-07 | $20.68 | $20.68 | $19.95 | $20.20 | $20.20 | 53,499 |
| 2022-04-06 | $21.59 | $21.59 | $20.20 | $20.44 | $20.44 | 67,032 |
| 2022-04-05 | $22.12 | $22.34 | $21.40 | $21.66 | $21.66 | 114,885 |
| 2022-04-04 | $22.50 | $22.98 | $21.67 | $22.14 | $22.14 | 50,388 |
| 2022-04-01 | $21.93 | $22.88 | $21.93 | $22.61 | $22.61 | 67,145 |
| 2022-03-31 | $23.70 | $23.70 | $21.87 | $22.01 | $22.01 | 66,674 |
| 2022-03-30 | $23.75 | $23.90 | $23.06 | $23.25 | $23.25 | 53,639 |
| 2022-03-29 | $23.98 | $24.14 | $23.63 | $23.88 | $23.88 | 66,463 |
| 2022-03-28 | $22.61 | $23.94 | $22.61 | $23.60 | $23.60 | 154,499 |
| 2022-03-25 | $23.30 | $23.30 | $21.97 | $21.99 | $21.99 | 119,402 |
| 2022-03-24 | $20.85 | $22.57 | $20.85 | $22.55 | $22.55 | 81,256 |
| 2022-03-23 | $21.28 | $21.55 | $20.83 | $21.08 | $21.08 | 68,473 |
| 2022-03-22 | $20.51 | $21.86 | $20.51 | $21.28 | $21.28 | 86,385 |
| 2022-03-21 | $20.49 | $20.55 | $19.95 | $20.26 | $20.26 | 96,782 |
| 2022-03-18 | $19.20 | $20.26 | $19.08 | $20.26 | $20.26 | 96,782 |
| 2022-03-17 | $19.58 | $19.85 | $19.09 | $19.25 | $19.25 | 105,584 |
| 2022-03-16 | $19.06 | $19.93 | $18.85 | $19.55 | $19.55 | 65,349 |
| 2022-03-15 | $18.57 | $18.99 | $18.50 | $18.92 | $18.92 | 49,778 |
| 2022-03-14 | $18.41 | $18.98 | $18.41 | $18.55 | $18.55 | 42,185 |
| 2022-03-11 | $18.91 | $19.21 | $18.60 | $18.60 | $18.60 | 40,219 |
| 2022-03-10 | $19.72 | $19.93 | $18.71 | $19.18 | $19.18 | 71,934 |
| 2022-03-09 | $20.78 | $20.78 | $19.84 | $20.29 | $20.29 | 103,303 |
| 2022-03-08 | $18.75 | $19.13 | $18.31 | $18.61 | $18.61 | 121,340 |
| 2022-03-07 | $19.25 | $19.50 | $18.24 | $18.61 | $18.61 | 58,515 |
| 2022-03-04 | $21.15 | $21.15 | $19.06 | $19.45 | $19.45 | 90,551 |
| 2022-03-03 | $23.26 | $23.26 | $21.10 | $21.14 | $21.14 | 60,057 |
| 2022-03-02 | $22.98 | $23.70 | $22.38 | $22.89 | $22.89 | 50,679 |
| 2022-03-01 | $22.65 | $23.43 | $22.58 | $23.00 | $23.00 | 59,665 |
| 2022-02-28 | $20.25 | $21.95 | $19.99 | $21.94 | $21.94 | 112,735 |
| 2022-02-25 | $20.98 | $20.98 | $19.54 | $19.99 | $19.99 | 90,402 |
| 2022-02-24 | $18.06 | $20.37 | $17.50 | $20.02 | $20.02 | 122,448 |
| 2022-02-23 | $19.50 | $19.99 | $18.91 | $19.15 | $19.15 | 65,478 |
| 2022-02-22 | $20.38 | $20.50 | $19.00 | $19.10 | $19.10 | 181,706 |
| 2022-02-18 | $22.30 | $22.30 | $21.12 | $21.12 | $21.12 | 97,112 |
| 2022-02-17 | $24.21 | $24.25 | $22.11 | $22.44 | $22.44 | 132,887 |
| 2022-02-16 | $24.46 | $24.84 | $23.41 | $24.73 | $24.73 | 128,061 |
| 2022-02-15 | $23.43 | $24.87 | $23.31 | $24.49 | $24.49 | 253,805 |
| 2022-02-14 | $22.31 | $22.97 | $21.91 | $22.68 | $22.68 | 116,290 |
| 2022-02-11 | $23.80 | $24.00 | $22.50 | $22.50 | $22.50 | 144,457 |
| 2022-02-10 | $24.13 | $25.48 | $23.78 | $24.15 | $24.15 | 131,059 |
| 2022-02-09 | $24.33 | $24.62 | $23.29 | $24.52 | $24.52 | 139,313 |
| 2022-02-08 | $24.40 | $24.40 | $22.81 | $23.56 | $23.56 | 127,468 |
| 2022-02-07 | $23.85 | $25.00 | $23.70 | $24.46 | $24.46 | 195,642 |
| 2022-02-04 | $20.48 | $23.20 | $20.45 | $23.04 | $23.04 | 146,846 |
| 2022-02-03 | $20.14 | $21.48 | $19.62 | $19.71 | $19.71 | 163,493 |
| 2022-02-02 | $20.19 | $20.50 | $19.25 | $20.44 | $20.44 | 132,839 |
| 2022-02-01 | $19.21 | $20.24 | $18.73 | $20.13 | $20.13 | 176,882 |
| 2022-01-31 | $18.27 | $19.74 | $18.03 | $18.77 | $18.77 | 205,126 |
| 2022-01-28 | $17.18 | $19.11 | $17.11 | $18.25 | $18.25 | 112,113 |
| 2022-01-27 | $18.16 | $18.99 | $17.12 | $17.25 | $17.25 | 170,176 |
| 2022-01-26 | $19.09 | $19.69 | $17.90 | $18.35 | $18.35 | 182,699 |
| 2022-01-25 | $18.77 | $18.77 | $17.75 | $17.75 | $17.75 | 154,121 |
| 2022-01-24 | $18.31 | $18.79 | $17.07 | $18.76 | $18.76 | 334,044 |
| 2022-01-21 | $20.75 | $21.15 | $19.03 | $20.51 | $20.51 | 721,745 |
| 2022-01-20 | $22.09 | $22.71 | $21.51 | $21.51 | $21.51 | 104,147 |
| 2022-01-19 | $21.30 | $21.96 | $21.22 | $21.35 | $21.35 | 156,245 |
| 2022-01-18 | $22.68 | $22.72 | $21.20 | $21.35 | $21.35 | 156,245 |
| 2022-01-14 | $22.93 | $23.47 | $22.46 | $23.10 | $23.10 | 83,201 |
| 2022-01-13 | $24.47 | $24.47 | $22.50 | $22.68 | $22.68 | 125,071 |
| 2022-01-12 | $23.38 | $24.43 | $23.07 | $23.95 | $23.95 | 172,179 |
| 2022-01-11 | $22.46 | $22.99 | $22.00 | $22.30 | $22.30 | 156,561 |
| 2022-01-10 | $22.01 | $22.54 | $21.02 | $22.00 | $22.00 | 175,708 |
| 2022-01-07 | $22.70 | $23.00 | $21.23 | $22.69 | $22.69 | 153,826 |
| 2022-01-06 | $22.86 | $23.39 | $21.82 | $23.34 | $23.34 | 164,283 |
| 2022-01-05 | $25.95 | $25.95 | $23.06 | $23.11 | $23.11 | 94,728 |
| 2022-01-04 | $24.80 | $25.46 | $24.23 | $25.10 | $25.10 | 98,381 |
| 2022-01-03 | $24.90 | $25.19 | $24.24 | $24.35 | $24.35 | 64,720 |
| 2021-12-31 | $25.04 | $26.80 | $23.34 | $24.25 | $24.25 | 364,689 |
| 2021-12-30 | $25.50 | $27.08 | $25.05 | $25.40 | $25.40 | 203,133 |
| 2021-12-29 | $26.27 | $26.39 | $25.11 | $25.12 | $25.12 | 106,479 |
| 2021-12-28 | $27.30 | $27.70 | $25.52 | $26.33 | $26.33 | 252,447 |
| 2021-12-27 | $27.45 | $28.25 | $27.30 | $28.00 | $28.00 | 155,624 |
| 2021-12-23 | $24.59 | $27.00 | $23.39 | $26.85 | $26.85 | 143,072 |
| 2021-12-22 | $24.10 | $24.84 | $23.75 | $24.80 | $24.80 | 103,158 |
| 2021-12-21 | $23.84 | $24.81 | $23.76 | $24.15 | $24.15 | 120,214 |
| 2021-12-20 | $24.85 | $24.89 | $23.35 | $23.70 | $23.70 | 187,058 |
| 2021-12-17 | $25.22 | $25.61 | $23.82 | $25.14 | $25.14 | 155,976 |
| 2021-12-16 | $26.56 | $26.95 | $25.14 | $25.98 | $25.98 | 76,522 |
| 2021-12-15 | $25.50 | $27.03 | $24.25 | $27.00 | $27.00 | 135,328 |
| 2021-12-14 | $25.45 | $26.07 | $24.49 | $25.98 | $25.98 | 121,688 |
| 2021-12-13 | $26.19 | $26.24 | $24.32 | $24.95 | $24.95 | 221,574 |
| 2021-12-10 | $27.23 | $27.50 | $25.31 | $26.39 | $26.39 | 152,944 |
| 2021-12-09 | $27.89 | $27.99 | $26.33 | $26.45 | $26.45 | 197,767 |
| 2021-12-08 | $27.10 | $28.41 | $27.05 | $28.08 | $28.08 | 84,342 |
| 2021-12-07 | $27.66 | $28.31 | $27.07 | $27.12 | $27.12 | 178,965 |
| 2021-12-06 | $26.60 | $26.81 | $25.01 | $26.77 | $26.77 | 245,200 |
| 2021-12-03 | $30.70 | $30.70 | $27.55 | $27.56 | $27.56 | 185,264 |
| 2021-12-02 | $30.80 | $31.55 | $29.86 | $30.40 | $30.40 | 185,966 |
| 2021-12-01 | $32.40 | $33.19 | $30.71 | $30.80 | $30.80 | 157,804 |
| 2021-11-30 | $33.70 | $33.72 | $31.75 | $32.19 | $32.19 | 248,888 |
| 2021-11-29 | $31.98 | $32.88 | $31.20 | $32.87 | $32.87 | 182,544 |
| 2021-11-26 | $29.85 | $31.01 | $29.45 | $30.99 | $30.99 | 127,696 |
| 2021-11-24 | $30.37 | $31.43 | $29.99 | $31.43 | $31.43 | 132,133 |
| 2021-11-23 | $29.65 | $30.75 | $29.65 | $30.75 | $30.75 | 146,167 |
| 2021-11-22 | $30.94 | $30.94 | $29.16 | $29.49 | $29.49 | 125,027 |
| 2021-11-19 | $29.80 | $31.32 | $29.01 | $30.75 | $30.75 | 203,622 |
| 2021-11-18 | $30.00 | $30.00 | $27.53 | $28.97 | $28.97 | 350,798 |
| 2021-11-17 | $29.92 | $30.31 | $29.40 | $30.23 | $30.23 | 242,489 |
| 2021-11-16 | $29.50 | $30.47 | $29.03 | $29.60 | $29.60 | 375,704 |
| 2021-11-15 | $32.50 | $33.23 | $31.26 | $31.60 | $31.60 | 161,153 |
| 2021-11-12 | $32.75 | $32.75 | $31.54 | $32.50 | $32.50 | 186,704 |
| 2021-11-11 | $32.80 | $33.57 | $32.50 | $33.17 | $33.17 | 241,313 |
| 2021-11-10 | $32.93 | $34.14 | $32.25 | $32.33 | $32.33 | 385,912 |
| 2021-11-09 | $33.15 | $33.83 | $32.14 | $32.90 | $32.90 | 423,602 |
| 2021-11-08 | $32.75 | $33.39 | $32.12 | $32.50 | $32.50 | 413,557 |
| 2021-11-05 | $31.30 | $31.60 | $30.72 | $31.25 | $31.25 | 255,095 |
| 2021-11-04 | $32.50 | $32.50 | $30.50 | $31.30 | $31.30 | 279,017 |
| 2021-11-03 | $33.07 | $33.48 | $31.86 | $32.05 | $32.05 | 282,449 |
| 2021-11-02 | $35.34 | $35.46 | $33.01 | $33.45 | $33.45 | 268,135 |
| 2021-11-01 | $34.10 | $34.72 | $32.27 | $33.45 | $33.45 | 268,135 |
| 2021-10-29 | $33.25 | $34.85 | $32.01 | $34.23 | $34.23 | 391,671 |
| 2021-10-28 | $33.50 | $34.45 | $32.40 | $33.00 | $33.00 | 204,860 |
| 2021-10-27 | $33.10 | $33.95 | $31.86 | $32.03 | $32.03 | 248,602 |
| 2021-10-26 | $35.13 | $35.13 | $33.90 | $34.72 | $34.72 | 153,386 |
| 2021-10-25 | $34.00 | $35.16 | $32.93 | $34.20 | $34.20 | 266,765 |
| 2021-10-22 | $34.00 | $34.90 | $30.50 | $32.44 | $32.44 | 324,761 |
| 2021-10-21 | $34.44 | $35.40 | $33.39 | $33.75 | $33.75 | 306,806 |
| 2021-10-20 | $30.00 | $35.50 | $30.00 | $34.27 | $34.27 | 571,992 |
| 2021-10-19 | $29.14 | $30.55 | $28.67 | $29.95 | $29.95 | 338,669 |
| 2021-10-18 | $30.36 | $31.00 | $28.93 | $29.30 | $29.30 | 442,760 |
| 2021-10-15 | $32.25 | $32.60 | $30.45 | $30.83 | $30.83 | 499,451 |
| 2021-10-14 | $31.67 | $33.29 | $30.65 | $31.50 | $31.50 | 416,785 |
| 2021-10-13 | $30.65 | $31.76 | $30.00 | $31.31 | $31.31 | 302,810 |
| 2021-10-12 | $33.00 | $33.23 | $30.50 | $31.40 | $31.40 | 318,158 |
| 2021-10-11 | $36.11 | $36.35 | $33.16 | $33.16 | $33.16 | 284,185 |
| 2021-10-08 | $34.00 | $35.46 | $33.75 | $34.30 | $34.30 | 372,489 |
| 2021-10-07 | $33.90 | $35.44 | $32.74 | $33.16 | $33.16 | 408,782 |
| 2021-10-06 | $32.34 | $34.32 | $31.50 | $34.32 | $34.32 | 526,426 |
| 2021-10-05 | $29.75 | $31.00 | $29.74 | $30.70 | $30.70 | 559,111 |
| 2021-10-04 | $27.95 | $29.89 | $27.50 | $28.85 | $28.85 | 496,711 |
| 2021-10-01 | $27.55 | $28.31 | $26.20 | $27.51 | $27.51 | 410,388 |
| 2021-09-30 | $26.37 | $26.94 | $24.71 | $25.90 | $25.90 | 509,158 |
| 2021-09-29 | $27.63 | $28.06 | $25.76 | $25.98 | $25.98 | 204,513 |
| 2021-09-28 | $28.95 | $29.25 | $27.08 | $27.28 | $27.28 | 181,293 |
| 2021-09-27 | $29.75 | $30.20 | $28.62 | $29.29 | $29.29 | 171,739 |
| 2021-09-24 | $29.54 | $29.99 | $28.51 | $29.30 | $29.30 | 361,059 |
| 2021-09-23 | $32.19 | $32.50 | $29.86 | $30.60 | $30.60 | 385,590 |
| 2021-09-22 | $29.15 | $32.00 | $29.15 | $31.80 | $31.80 | 295,416 |
| 2021-09-21 | $30.73 | $30.74 | $28.50 | $29.20 | $29.20 | 325,781 |
| 2021-09-20 | $31.39 | $31.74 | $29.85 | $30.38 | $30.38 | 349,360 |
| 2021-09-17 | $34.90 | $34.90 | $31.90 | $33.30 | $33.30 | 173,995 |
| 2021-09-16 | $36.50 | $36.80 | $33.51 | $33.76 | $33.76 | 176,362 |
| 2021-09-15 | $33.45 | $35.86 | $32.68 | $35.60 | $35.60 | 353,550 |
| 2021-09-14 | $31.50 | $33.87 | $31.34 | $31.77 | $31.77 | 427,000 |
| 2021-09-13 | $33.70 | $34.88 | $30.50 | $31.24 | $31.24 | 568,004 |
| 2021-09-10 | $39.01 | $39.30 | $32.50 | $33.65 | $33.65 | 517,687 |
| 2021-09-09 | $34.98 | $42.00 | $34.50 | $37.59 | $37.59 | 919,353 |
| 2021-09-08 | $34.16 | $35.65 | $32.10 | $33.20 | $33.20 | 729,022 |
| 2021-09-07 | $41.99 | $42.00 | $33.50 | $33.50 | $33.50 | 1,315,701 |
| 2021-09-03 | $62.20 | $62.71 | $44.64 | $45.45 | $45.45 | 842,221 |
| 2021-09-02 | $70.00 | $71.00 | $56.01 | $58.10 | $58.10 | 348,388 |
| 2021-09-01 | $62.75 | $73.45 | $61.89 | $64.24 | $64.24 | 260,830 |
| 2021-08-31 | $59.82 | $62.69 | $58.50 | $61.20 | $61.20 | 161,586 |
| 2021-08-30 | $57.25 | $58.81 | $53.85 | $58.57 | $58.57 | 131,261 |
| 2021-08-27 | $54.90 | $59.95 | $53.10 | $58.57 | $58.57 | 201,919 |
| 2021-08-26 | $54.00 | $57.40 | $50.30 | $55.00 | $55.00 | 207,778 |
| 2021-08-25 | $50.85 | $57.45 | $50.01 | $57.45 | $57.45 | 174,670 |
| 2021-08-24 | $52.80 | $52.80 | $48.40 | $51.55 | $51.55 | 174,038 |
| 2021-08-23 | $49.79 | $52.80 | $49.25 | $52.25 | $52.25 | 194,969 |
| 2021-08-20 | $43.99 | $48.90 | $43.00 | $47.80 | $47.80 | 200,833 |
| 2021-08-19 | $42.00 | $42.75 | $39.37 | $42.25 | $42.25 | 115,824 |
| 2021-08-18 | $42.50 | $45.00 | $40.50 | $41.15 | $41.15 | 153,334 |
| 2021-08-17 | $50.50 | $51.78 | $40.62 | $42.25 | $42.25 | 220,403 |
| 2021-08-16 | $47.95 | $51.80 | $46.32 | $50.00 | $50.00 | 314,792 |
| 2021-08-13 | $44.25 | $47.14 | $44.00 | $46.73 | $46.73 | 125,604 |
| 2021-08-12 | $43.00 | $43.27 | $40.05 | $43.27 | $43.27 | 114,553 |
| 2021-08-11 | $40.20 | $44.35 | $39.37 | $42.63 | $42.63 | 151,467 |
| 2021-08-10 | $40.99 | $42.20 | $37.70 | $39.31 | $39.31 | 123,533 |
| 2021-08-09 | $42.19 | $42.19 | $39.90 | $41.00 | $41.00 | 141,016 |
| 2021-08-06 | $35.00 | $39.22 | $34.76 | $38.55 | $38.55 | 90,239 |
| 2021-08-05 | $34.50 | $35.00 | $32.39 | $34.40 | $34.40 | 91,713 |
| 2021-08-04 | $32.69 | $34.62 | $32.67 | $33.75 | $33.75 | 99,493 |
| 2021-08-03 | $31.00 | $31.95 | $28.15 | $30.70 | $30.70 | 82,478 |
| 2021-08-02 | $29.75 | $32.78 | $29.00 | $32.00 | $32.00 | 133,274 |
| 2021-07-30 | $28.90 | $28.90 | $27.90 | $28.69 | $28.69 | 37,792 |
| 2021-07-29 | $28.60 | $29.89 | $28.60 | $28.90 | $28.90 | 59,138 |
| 2021-07-28 | $26.75 | $29.25 | $26.70 | $28.79 | $28.79 | 116,593 |
| 2021-07-27 | $28.25 | $29.79 | $25.65 | $25.65 | $25.65 | 130,483 |
| 2021-07-26 | $25.75 | $28.00 | $25.30 | $27.99 | $27.99 | 144,505 |
| 2021-07-23 | $22.50 | $23.35 | $22.00 | $22.95 | $22.95 | 64,358 |
| 2021-07-22 | $23.25 | $24.00 | $21.56 | $21.90 | $21.90 | 114,395 |
| 2021-07-21 | $24.00 | $25.00 | $21.55 | $22.90 | $22.90 | 97,162 |
| 2021-07-20 | $21.75 | $23.71 | $20.80 | $21.02 | $21.02 | 99,514 |
| 2021-07-19 | $23.50 | $24.37 | $22.29 | $22.35 | $22.35 | 73,995 |
| 2021-07-16 | $24.88 | $25.00 | $24.00 | $24.37 | $24.37 | 38,298 |
| 2021-07-15 | $23.06 | $25.25 | $23.06 | $25.25 | $25.25 | 53,710 |
| 2021-07-14 | $24.05 | $24.95 | $24.05 | $24.85 | $24.85 | 61,458 |
| 2021-07-13 | $25.43 | $26.45 | $23.98 | $23.98 | $23.98 | 88,120 |
| 2021-07-12 | $26.50 | $27.29 | $24.00 | $24.00 | $24.00 | 87,143 |
| 2021-07-09 | $25.05 | $27.30 | $24.75 | $25.80 | $25.80 | 97,184 |
| 2021-07-08 | $26.00 | $26.42 | $23.86 | $25.02 | $25.02 | 290,452 |
| 2021-07-07 | $25.79 | $27.10 | $25.67 | $26.99 | $26.99 | 331,312 |
| 2021-07-06 | $22.68 | $25.25 | $22.65 | $25.05 | $25.05 | 191,706 |
| 2021-07-02 | $21.44 | $22.85 | $21.04 | $22.50 | $22.50 | 109,023 |
| 2021-07-01 | $22.99 | $22.99 | $21.04 | $22.10 | $22.10 | 82,658 |
| 2021-06-30 | $23.00 | $23.00 | $21.58 | $22.20 | $22.20 | 54,072 |
| 2021-06-29 | $22.50 | $23.59 | $22.03 | $23.00 | $23.00 | 63,487 |
| 2021-06-28 | $20.44 | $22.30 | $20.10 | $22.00 | $22.00 | 60,066 |
| 2021-06-25 | $21.39 | $21.40 | $20.07 | $20.07 | $20.07 | 93,388 |
| 2021-06-24 | $21.59 | $22.35 | $21.28 | $22.00 | $22.00 | 75,159 |
| 2021-06-23 | $21.00 | $22.05 | $20.94 | $20.95 | $20.95 | 91,009 |
| 2021-06-22 | $19.88 | $21.25 | $18.00 | $20.01 | $20.01 | 205,410 |
| 2021-06-21 | $21.95 | $21.95 | $20.21 | $20.95 | $20.95 | 149,637 |
| 2021-06-18 | $24.70 | $24.70 | $22.00 | $22.75 | $22.75 | 88,959 |
| 2021-06-17 | $25.45 | $25.97 | $23.02 | $24.50 | $24.50 | 67,825 |
| 2021-06-16 | $27.00 | $27.39 | $24.50 | $25.45 | $25.45 | 59,172 |
| 2021-06-15 | $28.15 | $28.30 | $26.89 | $27.15 | $27.15 | 88,249 |
| 2021-06-14 | $26.50 | $27.87 | $25.50 | $26.94 | $26.94 | 194,236 |
| 2021-06-11 | $24.85 | $25.15 | $24.25 | $24.50 | $24.50 | 41,774 |
| 2021-06-10 | $25.00 | $25.15 | $23.88 | $24.68 | $24.68 | 51,443 |
| 2021-06-09 | $22.75 | $24.50 | $22.50 | $24.00 | $24.00 | 111,070 |
| 2021-06-08 | $24.00 | $24.49 | $21.60 | $21.80 | $21.80 | 287,523 |
| 2021-06-07 | $26.99 | $27.03 | $25.10 | $25.20 | $25.20 | 62,480 |
| 2021-06-04 | $28.35 | $28.35 | $25.87 | $26.33 | $26.33 | 44,032 |
| 2021-06-03 | $27.00 | $28.25 | $26.12 | $27.50 | $27.50 | 43,805 |
| 2021-06-02 | $26.00 | $26.95 | $25.03 | $26.45 | $26.45 | 84,771 |
| 2021-06-01 | $26.35 | $26.60 | $25.00 | $25.40 | $25.40 | 134,932 |
| 2021-05-28 | $27.75 | $28.46 | $26.31 | $26.70 | $26.70 | 61,109 |
| 2021-05-27 | $28.50 | $29.08 | $27.67 | $28.16 | $28.16 | 99,838 |
| 2021-05-26 | $29.90 | $29.90 | $27.75 | $27.83 | $27.83 | 68,925 |
| 2021-05-25 | $28.98 | $28.98 | $27.52 | $27.90 | $27.90 | 68,007 |
| 2021-05-24 | $26.20 | $28.52 | $26.20 | $28.02 | $28.02 | 133,938 |
| 2021-05-21 | $31.50 | $31.74 | $26.12 | $26.42 | $26.42 | 243,752 |
| 2021-05-20 | $32.18 | $33.25 | $29.25 | $31.00 | $31.00 | 114,938 |
| 2021-05-19 | $26.50 | $36.99 | $25.76 | $29.00 | $29.00 | 406,269 |
| 2021-05-18 | $32.60 | $34.00 | $32.19 | $33.00 | $33.00 | 105,127 |
| 2021-05-17 | $33.99 | $35.80 | $32.02 | $34.22 | $34.22 | 255,739 |
| 2021-05-14 | $36.01 | $40.50 | $36.01 | $39.84 | $39.84 | 123,095 |
| 2021-05-13 | $39.90 | $39.99 | $35.00 | $35.10 | $35.10 | 246,090 |
| 2021-05-12 | $43.60 | $43.60 | $40.16 | $41.45 | $41.45 | 86,335 |
| 2021-05-11 | $40.15 | $42.08 | $38.00 | $41.72 | $41.72 | 139,084 |
| 2021-05-10 | $45.45 | $46.80 | $40.15 | $40.75 | $40.75 | 197,201 |
| 2021-05-07 | $43.11 | $46.30 | $39.90 | $44.30 | $44.30 | 202,214 |
| 2021-05-06 | $45.00 | $47.00 | $39.00 | $39.80 | $39.80 | 344,414 |
| 2021-05-05 | $41.34 | $44.00 | $40.01 | $44.00 | $44.00 | 184,412 |
| 2021-05-04 | $44.00 | $44.00 | $37.56 | $39.39 | $39.39 | 178,691 |
| 2021-05-03 | $42.56 | $44.50 | $41.00 | $43.15 | $43.15 | 324,498 |
| 2021-04-30 | $36.58 | $39.61 | $36.55 | $38.83 | $38.83 | 88,026 |
| 2021-04-29 | $38.90 | $38.90 | $35.45 | $36.28 | $36.28 | 67,051 |
| 2021-04-28 | $39.75 | $39.75 | $37.35 | $38.40 | $38.40 | 44,408 |
| 2021-04-27 | $39.36 | $40.10 | $38.20 | $38.68 | $38.68 | 69,704 |
| 2021-04-26 | $37.05 | $40.00 | $37.00 | $37.90 | $37.90 | 181,097 |
| 2021-04-23 | $32.00 | $36.18 | $28.00 | $35.55 | $35.55 | 247,686 |
| 2021-04-22 | $39.10 | $39.25 | $33.97 | $34.33 | $34.33 | 187,707 |
| 2021-04-21 | $40.40 | $40.40 | $37.70 | $39.05 | $39.05 | 89,443 |
| 2021-04-20 | $41.90 | $42.62 | $38.15 | $39.54 | $39.54 | 185,066 |
| 2021-04-19 | $44.50 | $45.95 | $40.05 | $40.05 | $40.05 | 231,500 |
| 2021-04-16 | $54.00 | $54.00 | $43.00 | $48.20 | $48.20 | 254,166 |
| 2021-04-15 | $48.76 | $52.50 | $45.00 | $52.00 | $52.00 | 165,563 |
| 2021-04-14 | $49.25 | $53.95 | $46.65 | $48.09 | $48.09 | 214,753 |
| 2021-04-13 | $41.55 | $48.00 | $41.25 | $46.50 | $46.50 | 176,973 |
| 2021-04-12 | $39.76 | $42.28 | $39.60 | $40.90 | $40.90 | 93,962 |
| 2021-04-09 | $39.89 | $40.90 | $39.00 | $39.50 | $39.50 | 56,719 |
| 2021-04-08 | $40.70 | $40.98 | $38.51 | $39.65 | $39.65 | 62,758 |
| 2021-04-07 | $41.89 | $41.95 | $38.18 | $40.30 | $40.30 | 109,712 |
| 2021-04-06 | $40.00 | $43.74 | $38.50 | $41.49 | $41.49 | 137,067 |
| 2021-04-05 | $36.76 | $39.10 | $36.65 | $38.18 | $38.18 | 110,341 |
| 2021-04-01 | $38.23 | $39.75 | $36.05 | $36.70 | $36.70 | 101,603 |
| 2021-03-31 | $36.88 | $38.84 | $36.26 | $38.10 | $38.10 | 168,476 |
| 2021-03-30 | $35.30 | $37.59 | $35.25 | $36.49 | $36.49 | 36,873 |
| 2021-03-29 | $35.00 | $39.43 | $34.25 | $35.15 | $35.15 | 86,826 |
| 2021-03-26 | $33.00 | $34.96 | $32.75 | $34.20 | $34.20 | 91,998 |
| 2021-03-25 | $30.00 | $33.99 | $28.31 | $33.10 | $33.10 | 119,228 |
| 2021-03-24 | $34.75 | $36.16 | $31.00 | $34.07 | $34.07 | 91,486 |
| 2021-03-23 | $37.05 | $37.70 | $33.75 | $34.00 | $34.00 | 70,711 |
| 2021-03-22 | $39.99 | $39.99 | $37.20 | $37.30 | $37.30 | 66,717 |
| 2021-03-19 | $38.00 | $39.30 | $37.50 | $39.04 | $39.04 | 50,208 |
| 2021-03-18 | $38.10 | $39.40 | $37.10 | $37.50 | $37.50 | 63,914 |
| 2021-03-17 | $37.75 | $37.75 | $34.50 | $37.05 | $37.05 | 60,512 |
| 2021-03-16 | $36.25 | $38.00 | $35.57 | $36.00 | $36.00 | 62,153 |
| 2021-03-15 | $35.51 | $37.10 | $35.51 | $37.10 | $37.10 | 46,175 |
| 2021-03-12 | $35.50 | $37.74 | $34.35 | $35.51 | $35.51 | 50,214 |
| 2021-03-11 | $37.80 | $37.97 | $35.72 | $36.25 | $36.25 | 87,055 |
| 2021-03-10 | $36.40 | $38.40 | $36.40 | $37.51 | $37.51 | 101,749 |
| 2021-03-09 | $33.25 | $36.75 | $33.25 | $35.50 | $35.50 | 112,566 |
| 2021-03-08 | $35.04 | $36.25 | $31.03 | $31.75 | $31.75 | 92,452 |
| 2021-03-05 | $34.01 | $36.90 | $30.10 | $33.39 | $33.39 | 139,283 |
| 2021-03-04 | $37.25 | $38.10 | $31.50 | $35.00 | $35.00 | 92,509 |
| 2021-03-03 | $39.00 | $39.00 | $35.01 | $36.95 | $36.95 | 73,620 |
| 2021-03-02 | $33.90 | $36.98 | $32.08 | $35.25 | $35.25 | 55,658 |
| 2021-03-01 | $34.50 | $34.50 | $31.50 | $33.00 | $33.00 | 92,561 |
| 2021-02-26 | $30.25 | $34.00 | $29.00 | $31.00 | $31.00 | 105,071 |
| 2021-02-25 | $36.84 | $37.76 | $30.82 | $34.00 | $34.00 | 92,667 |
| 2021-02-24 | $35.21 | $39.00 | $34.00 | $34.00 | $34.00 | 92,667 |
| 2021-02-23 | $37.50 | $37.50 | $30.60 | $35.00 | $35.00 | 210,780 |
| 2021-02-22 | $44.50 | $44.59 | $38.03 | $40.50 | $40.50 | 176,871 |
| 2021-02-19 | $40.26 | $46.00 | $39.10 | $45.27 | $45.27 | 194,105 |
| 2021-02-18 | $35.90 | $40.22 | $33.56 | $36.00 | $36.00 | 107,319 |
| 2021-02-17 | $34.00 | $36.00 | $31.80 | $36.00 | $36.00 | 107,319 |
| 2021-02-16 | $32.16 | $33.18 | $30.00 | $33.18 | $33.18 | 190,667 |
| 2021-02-12 | $31.25 | $31.50 | $29.60 | $29.89 | $29.89 | 112,198 |
| 2021-02-11 | $30.00 | $31.92 | $29.00 | $30.61 | $30.61 | 158,815 |
| 2021-02-10 | $29.43 | $29.98 | $26.52 | $29.40 | $29.40 | 210,075 |
| 2021-02-09 | $28.99 | $29.99 | $28.74 | $29.40 | $29.40 | 210,075 |
| 2021-02-08 | $27.10 | $29.50 | $26.84 | $28.00 | $28.00 | 198,702 |
| 2021-02-05 | $25.52 | $26.95 | $25.52 | $25.91 | $25.91 | 78,238 |
| 2021-02-04 | $26.33 | $26.59 | $24.09 | $25.90 | $25.90 | 57,844 |
| 2021-02-03 | $25.56 | $26.00 | $24.50 | $25.02 | $25.02 | 108,515 |
| 2021-02-02 | $24.50 | $26.48 | $23.25 | $24.75 | $24.75 | 117,835 |
| 2021-02-01 | $25.15 | $26.85 | $23.12 | $24.24 | $24.24 | 85,745 |
| 2021-01-29 | $27.00 | $27.00 | $23.52 | $25.05 | $25.05 | 93,885 |
| 2021-01-28 | $23.50 | $24.10 | $22.20 | $23.53 | $23.53 | 85,009 |
| 2021-01-27 | $22.50 | $22.55 | $20.62 | $21.50 | $21.50 | 142,528 |
| 2021-01-26 | $23.75 | $24.00 | $22.80 | $23.15 | $23.15 | 51,914 |
| 2021-01-25 | $25.48 | $25.90 | $23.20 | $24.10 | $24.10 | 92,408 |
| 2021-01-22 | $22.50 | $24.00 | $22.26 | $23.61 | $23.61 | 53,811 |
| 2021-01-21 | $24.00 | $24.00 | $21.61 | $22.50 | $22.50 | 140,745 |
| 2021-01-20 | $26.63 | $26.75 | $24.00 | $24.36 | $24.36 | 105,879 |
| 2021-01-19 | $25.01 | $29.40 | $25.01 | $26.75 | $26.75 | 168,796 |
| 2021-01-15 | $28.75 | $28.75 | $24.00 | $24.90 | $24.90 | 155,582 |
| 2021-01-14 | $26.60 | $29.25 | $26.60 | $28.50 | $28.50 | 86,667 |
| 2021-01-13 | $25.98 | $26.75 | $24.25 | $26.57 | $26.57 | 109,412 |
| 2021-01-12 | $25.11 | $27.50 | $24.00 | $25.98 | $25.98 | 151,162 |
| 2021-01-11 | $26.00 | $30.49 | $23.03 | $25.23 | $25.23 | 240,058 |
| 2021-01-08 | $34.86 | $34.86 | $27.75 | $28.35 | $28.35 | 352,802 |
| 2021-01-07 | $28.30 | $33.00 | $27.85 | $30.33 | $30.33 | 384,934 |
| 2021-01-06 | $24.05 | $28.20 | $24.03 | $26.50 | $26.50 | 306,846 |
| 2021-01-05 | $21.00 | $23.60 | $20.71 | $23.40 | $23.40 | 266,157 |
| 2021-01-04 | $20.50 | $21.50 | $19.40 | $20.65 | $20.65 | 478,361 |
| 2020-12-31 | $20.50 | $20.50 | $18.57 | $19.03 | $19.03 | 135,630 |
| 2020-12-30 | $19.05 | $20.90 | $18.90 | $20.50 | $20.50 | 195,429 |
| 2020-12-29 | $20.00 | $20.00 | $18.26 | $19.05 | $19.05 | 143,944 |
| 2020-12-28 | $22.00 | $22.45 | $19.17 | $20.00 | $20.00 | 221,330 |
| 2020-12-24 | $20.85 | $20.85 | $18.09 | $18.09 | $18.09 | 141,261 |
| 2020-12-23 | $23.25 | $23.90 | $20.40 | $20.67 | $20.67 | 155,629 |
| 2020-12-22 | $24.21 | $25.00 | $23.24 | $23.24 | $23.24 | 78,901 |
| 2020-12-21 | $23.85 | $24.89 | $22.16 | $24.20 | $24.20 | 174,360 |
| 2020-12-18 | $23.94 | $24.70 | $22.15 | $24.25 | $24.25 | 117,937 |
| 2020-12-17 | $27.00 | $28.00 | $23.36 | $24.21 | $24.21 | 335,270 |
| 2020-12-16 | $20.35 | $22.65 | $20.25 | $22.65 | $22.65 | 205,803 |
| 2020-12-15 | $19.50 | $19.59 | $18.80 | $19.30 | $19.30 | 106,262 |
| 2020-12-14 | $17.35 | $20.00 | $17.35 | $18.75 | $18.75 | 97,620 |
| 2020-12-11 | $16.80 | $17.85 | $16.50 | $17.36 | $17.36 | 90,622 |
| 2020-12-10 | $16.95 | $18.10 | $16.00 | $17.90 | $17.90 | 112,498 |
| 2020-12-09 | $17.05 | $17.39 | $16.15 | $16.25 | $16.25 | 65,920 |
| 2020-12-08 | $18.84 | $18.84 | $17.05 | $17.06 | $17.06 | 105,331 |
| 2020-12-07 | $18.90 | $19.40 | $17.68 | $18.35 | $18.35 | 144,636 |
| 2020-12-04 | $19.00 | $19.35 | $17.65 | $18.75 | $18.75 | 199,769 |
| 2020-12-03 | $20.00 | $20.80 | $19.16 | $19.30 | $19.30 | 124,818 |
| 2020-12-02 | $21.65 | $21.65 | $19.41 | $19.85 | $19.85 | 126,602 |
| 2020-12-01 | $21.95 | $21.95 | $19.57 | $21.00 | $21.00 | 211,285 |
| 2020-11-30 | $20.20 | $23.00 | $19.51 | $21.86 | $21.86 | 168,441 |
| 2020-11-27 | $18.21 | $18.75 | $17.11 | $18.45 | $18.45 | 231,387 |
| 2020-11-25 | $21.89 | $24.00 | $20.00 | $21.00 | $21.00 | 206,695 |
| 2020-11-24 | $21.85 | $24.00 | $21.70 | $21.70 | $21.70 | 306,990 |
| 2020-11-23 | $18.25 | $21.05 | $18.00 | $20.50 | $20.50 | 270,312 |
| 2020-11-20 | $16.75 | $17.60 | $16.75 | $17.52 | $17.52 | 127,475 |
| 2020-11-19 | $16.10 | $16.70 | $15.91 | $16.20 | $16.20 | 72,653 |
| 2020-11-18 | $17.15 | $17.50 | $15.26 | $15.45 | $15.45 | 167,117 |
| 2020-11-17 | $13.75 | $16.68 | $13.75 | $16.68 | $16.68 | 179,727 |
| 2020-11-16 | $13.40 | $13.75 | $12.80 | $13.73 | $13.73 | 123,705 |
| 2020-11-13 | $14.35 | $14.49 | $13.15 | $13.33 | $13.33 | 105,588 |
| 2020-11-12 | $15.00 | $15.40 | $13.91 | $13.91 | $13.91 | 87,271 |
| 2020-11-11 | $15.00 | $15.99 | $14.06 | $15.00 | $15.00 | 71,379 |
| 2020-11-10 | $15.00 | $15.40 | $14.26 | $14.75 | $14.75 | 62,859 |
| 2020-11-09 | $15.63 | $16.05 | $15.10 | $15.44 | $15.44 | 33,425 |
| 2020-11-06 | $16.75 | $16.75 | $15.16 | $15.65 | $15.65 | 65,108 |
| 2020-11-05 | $16.00 | $16.77 | $15.60 | $16.23 | $16.23 | 94,889 |
| 2020-11-04 | $14.70 | $15.70 | $14.45 | $15.06 | $15.06 | 39,766 |
| 2020-11-03 | $15.99 | $15.99 | $14.51 | $14.73 | $14.73 | 84,939 |
| 2020-11-02 | $15.10 | $15.75 | $14.90 | $15.75 | $15.75 | 58,710 |
| 2020-10-30 | $16.49 | $16.49 | $14.55 | $14.97 | $14.97 | 62,919 |
| 2020-10-29 | $16.44 | $16.80 | $15.63 | $16.25 | $16.25 | 40,018 |
| 2020-10-28 | $17.10 | $17.35 | $16.14 | $16.15 | $16.15 | 43,978 |
| 2020-10-27 | $16.52 | $17.81 | $16.50 | $17.35 | $17.35 | 63,551 |
| 2020-10-26 | $17.00 | $17.50 | $16.00 | $16.28 | $16.28 | 61,653 |
| 2020-10-23 | $17.90 | $17.91 | $15.52 | $16.50 | $16.50 | 62,934 |
| 2020-10-22 | $19.36 | $19.95 | $17.46 | $17.85 | $17.85 | 77,432 |
| 2020-10-21 | $17.50 | $18.51 | $16.50 | $18.51 | $18.51 | 98,296 |
| 2020-10-20 | $16.90 | $17.23 | $16.25 | $16.50 | $16.50 | 35,218 |
| 2020-10-19 | $17.00 | $17.00 | $16.26 | $16.89 | $16.89 | 41,970 |
| 2020-10-16 | $17.37 | $17.96 | $15.50 | $15.55 | $15.55 | 54,550 |
| 2020-10-15 | $18.39 | $18.50 | $17.37 | $17.40 | $17.40 | 22,509 |
| 2020-10-14 | $17.98 | $18.75 | $17.75 | $18.00 | $18.00 | 20,078 |
| 2020-10-13 | $20.00 | $20.00 | $17.50 | $18.02 | $18.02 | 33,116 |
| 2020-10-12 | $16.90 | $19.50 | $16.80 | $18.90 | $18.90 | 64,300 |
| 2020-10-09 | $15.90 | $17.75 | $15.90 | $16.80 | $16.80 | 78,438 |
| 2020-10-08 | $13.33 | $15.92 | $13.20 | $15.80 | $15.80 | 54,202 |
| 2020-10-07 | $13.21 | $13.49 | $13.00 | $13.33 | $13.33 | 18,802 |
| 2020-10-06 | $12.93 | $13.28 | $12.65 | $13.00 | $13.00 | 32,982 |
| 2020-10-05 | $13.40 | $13.40 | $12.11 | $12.79 | $12.79 | 40,134 |
| 2020-10-02 | $9.90 | $13.20 | $9.85 | $12.59 | $12.59 | 83,232 |
| 2020-10-01 | $10.75 | $11.20 | $9.90 | $10.18 | $10.18 | 118,126 |
| 2020-09-30 | $12.10 | $13.00 | $10.61 | $11.00 | $11.00 | 92,804 |
| 2020-09-29 | $15.93 | $15.97 | $12.00 | $12.20 | $12.20 | 205,187 |
| 2020-09-28 | $17.98 | $17.98 | $16.00 | $16.03 | $16.03 | 71,280 |
| 2020-09-25 | $17.70 | $18.75 | $17.05 | $17.06 | $17.06 | 49,543 |
| 2020-09-24 | $18.50 | $18.90 | $16.83 | $17.60 | $17.60 | 131,391 |
| 2020-09-23 | $21.40 | $22.92 | $18.70 | $18.71 | $18.71 | 37,417 |
| 2020-09-22 | $20.90 | $21.50 | $20.10 | $21.43 | $21.43 | 16,627 |
| 2020-09-21 | $22.70 | $22.70 | $19.50 | $20.80 | $20.80 | 69,980 |
| 2020-09-18 | $22.90 | $23.60 | $21.56 | $22.77 | $22.77 | 37,189 |
| 2020-09-17 | $22.00 | $23.20 | $21.50 | $22.50 | $22.50 | 24,210 |
| 2020-09-16 | $23.20 | $23.30 | $22.00 | $22.00 | $22.00 | 24,396 |
| 2020-09-15 | $22.42 | $23.49 | $22.42 | $23.27 | $23.27 | 33,304 |
| 2020-09-14 | $22.05 | $23.20 | $22.05 | $22.44 | $22.44 | 23,124 |
| 2020-09-11 | $22.69 | $23.16 | $21.30 | $21.30 | $21.30 | 31,768 |
| 2020-09-10 | $22.60 | $24.33 | $22.50 | $22.68 | $22.68 | 26,910 |
| 2020-09-09 | $21.34 | $23.89 | $21.34 | $22.49 | $22.49 | 32,790 |
| 2020-09-08 | $23.34 | $24.00 | $20.89 | $21.25 | $21.25 | 57,243 |
| 2020-09-04 | $22.20 | $24.00 | $20.25 | $24.00 | $24.00 | 65,938 |
| 2020-09-03 | $23.99 | $24.00 | $21.12 | $22.25 | $22.25 | 78,155 |
| 2020-09-02 | $25.74 | $25.74 | $23.00 | $24.50 | $24.50 | 42,642 |
| 2020-09-01 | $26.99 | $26.99 | $25.05 | $26.08 | $26.08 | 72,652 |
| 2020-08-31 | $23.12 | $24.50 | $22.40 | $24.25 | $24.25 | 66,950 |
| 2020-08-28 | $21.52 | $22.74 | $21.52 | $22.40 | $22.40 | 39,800 |
| 2020-08-27 | $24.01 | $24.13 | $21.00 | $21.50 | $21.50 | 131,931 |
| 2020-08-26 | $25.12 | $25.45 | $23.60 | $24.45 | $24.45 | 55,658 |
| 2020-08-25 | $27.75 | $27.75 | $24.11 | $25.50 | $25.50 | 92,026 |
| 2020-08-24 | $27.99 | $28.50 | $27.50 | $27.90 | $27.90 | 91,816 |
| 2020-08-21 | $29.00 | $29.53 | $27.00 | $27.30 | $27.30 | 65,812 |
| 2020-08-20 | $25.50 | $31.20 | $25.50 | $29.00 | $29.00 | 79,232 |
| 2020-08-19 | $26.85 | $26.85 | $24.10 | $25.50 | $25.50 | 76,876 |
| 2020-08-18 | $27.99 | $29.20 | $25.50 | $27.70 | $27.70 | 94,809 |
| 2020-08-17 | $23.40 | $27.70 | $23.00 | $27.26 | $27.26 | 208,631 |
| 2020-08-14 | $22.26 | $24.00 | $22.05 | $22.60 | $22.60 | 102,499 |
| 2020-08-13 | $23.25 | $23.25 | $21.20 | $21.94 | $21.94 | 71,382 |
| 2020-08-12 | $22.80 | $24.50 | $22.23 | $22.23 | $22.23 | 117,136 |
| 2020-08-11 | $25.00 | $25.00 | $21.57 | $22.16 | $22.16 | 92,292 |
| 2020-08-10 | $24.74 | $26.90 | $23.31 | $25.38 | $25.38 | 219,645 |
| 2020-08-07 | $27.20 | $27.70 | $21.10 | $22.00 | $22.00 | 215,799 |
| 2020-08-06 | $21.98 | $27.00 | $21.75 | $27.00 | $27.00 | 166,777 |
| 2020-08-05 | $17.25 | $21.37 | $17.25 | $20.70 | $20.70 | 205,311 |
| 2020-08-04 | $22.78 | $22.80 | $16.31 | $16.87 | $16.87 | 370,971 |
| 2020-08-03 | $15.90 | $37.56 | $15.55 | $22.65 | $22.65 | 396,676 |
| 2020-07-31 | $12.51 | $15.50 | $12.00 | $15.50 | $15.50 | 382,425 |
| 2020-07-30 | $8.67 | $12.79 | $8.52 | $12.00 | $12.00 | 507,802 |
| 2020-07-29 | $8.57 | $8.73 | $8.41 | $8.55 | $8.55 | 40,544 |
| 2020-07-28 | $8.19 | $8.85 | $7.85 | $8.40 | $8.40 | 112,680 |
| 2020-07-27 | $7.39 | $7.94 | $7.20 | $7.88 | $7.88 | 125,723 |
| 2020-07-24 | $6.95 | $7.00 | $6.82 | $7.00 | $7.00 | 27,842 |
| 2020-07-23 | $6.60 | $7.01 | $6.51 | $6.91 | $6.91 | 60,378 |
| 2020-07-22 | $6.58 | $6.60 | $6.41 | $6.57 | $6.57 | 17,908 |
| 2020-07-21 | $6.40 | $6.62 | $6.40 | $6.58 | $6.58 | 36,398 |
| 2020-07-20 | $6.30 | $6.39 | $6.17 | $6.31 | $6.31 | 26,356 |
| 2020-07-17 | $6.40 | $6.45 | $6.24 | $6.35 | $6.35 | 15,316 |
| 2020-07-16 | $6.25 | $6.40 | $6.20 | $6.31 | $6.31 | 17,931 |
| 2020-07-15 | $6.49 | $6.49 | $6.10 | $6.25 | $6.25 | 25,991 |
| 2020-07-14 | $6.53 | $6.56 | $6.31 | $6.40 | $6.40 | 12,438 |
| 2020-07-13 | $6.27 | $6.72 | $6.27 | $6.43 | $6.43 | 30,389 |
| 2020-07-10 | $6.30 | $6.30 | $6.16 | $6.22 | $6.22 | 13,980 |
| 2020-07-09 | $6.61 | $6.65 | $6.10 | $6.38 | $6.38 | 20,607 |
| 2020-07-08 | $6.34 | $6.65 | $6.34 | $6.56 | $6.56 | 30,826 |
| 2020-07-07 | $6.55 | $6.55 | $6.02 | $6.20 | $6.20 | 69,382 |
| 2020-07-06 | $6.40 | $6.65 | $6.27 | $6.51 | $6.51 | 34,263 |
| 2020-07-02 | $6.54 | $6.55 | $6.12 | $6.20 | $6.20 | 46,015 |
| 2020-07-01 | $6.30 | $6.54 | $6.30 | $6.50 | $6.50 | 23,322 |
| 2020-06-30 | $6.38 | $6.52 | $6.30 | $6.37 | $6.37 | 103,319 |
| 2020-06-29 | $6.42 | $6.55 | $6.14 | $6.30 | $6.30 | 27,086 |
| 2020-06-26 | $6.70 | $8.90 | $6.32 | $6.34 | $6.34 | 67,429 |
| 2020-06-25 | $6.69 | $6.84 | $6.66 | $6.77 | $6.77 | 23,000 |
| 2020-06-24 | $7.14 | $7.19 | $6.68 | $6.70 | $6.70 | 78,350 |
| 2020-06-23 | $7.24 | $7.24 | $7.00 | $7.12 | $7.12 | 55,469 |
| 2020-06-22 | $6.87 | $7.24 | $6.76 | $7.10 | $7.10 | 124,379 |
| 2020-06-19 | $6.90 | $7.00 | $6.52 | $6.75 | $6.75 | 27,665 |
| 2020-06-18 | $6.91 | $7.01 | $6.81 | $6.81 | $6.81 | 14,120 |
| 2020-06-17 | $7.10 | $7.12 | $6.85 | $6.91 | $6.91 | 21,528 |
| 2020-06-16 | $7.08 | $7.26 | $7.05 | $7.13 | $7.13 | 23,977 |
| 2020-06-15 | $7.29 | $7.29 | $6.86 | $7.06 | $7.06 | 40,988 |
| 2020-06-12 | $7.33 | $7.49 | $7.15 | $7.28 | $7.28 | 20,558 |
| 2020-06-11 | $7.95 | $7.95 | $7.10 | $7.12 | $7.12 | 76,744 |
| 2020-06-10 | $7.88 | $7.99 | $7.60 | $7.94 | $7.94 | 41,092 |
| 2020-06-09 | $7.85 | $7.85 | $7.45 | $7.60 | $7.60 | 23,751 |
| 2020-06-08 | $7.85 | $7.89 | $7.40 | $7.70 | $7.70 | 65,395 |
| 2020-06-05 | $7.91 | $7.91 | $7.40 | $7.45 | $7.45 | 44,409 |
| 2020-06-04 | $7.62 | $7.81 | $7.60 | $7.80 | $7.80 | 27,534 |
| 2020-06-03 | $7.55 | $7.68 | $7.51 | $7.59 | $7.59 | 51,942 |
| 2020-06-02 | $7.68 | $8.00 | $7.46 | $7.53 | $7.53 | 62,713 |
| 2020-06-01 | $7.14 | $7.68 | $7.10 | $7.45 | $7.45 | 45,567 |
| 2020-05-29 | $6.97 | $7.09 | $6.95 | $7.09 | $7.09 | 10,996 |
| 2020-05-28 | $6.84 | $7.08 | $6.80 | $7.00 | $7.00 | 17,715 |
| 2020-05-27 | $6.82 | $7.04 | $6.57 | $6.80 | $6.80 | 52,164 |
| 2020-05-26 | $6.91 | $7.19 | $6.55 | $6.65 | $6.65 | 30,767 |
| 2020-05-22 | $6.94 | $7.19 | $6.79 | $6.86 | $6.86 | 26,349 |
| 2020-05-21 | $7.54 | $7.58 | $6.78 | $6.79 | $6.79 | 66,817 |
| 2020-05-20 | $7.59 | $7.60 | $7.25 | $7.39 | $7.39 | 31,632 |
| 2020-05-19 | $7.39 | $7.61 | $7.31 | $7.51 | $7.51 | 30,945 |
| 2020-05-18 | $7.30 | $7.75 | $7.22 | $7.38 | $7.38 | 20,680 |
| 2020-05-15 | $7.75 | $7.80 | $7.16 | $7.16 | $7.16 | 60,743 |
| 2020-05-14 | $7.50 | $7.79 | $7.33 | $7.69 | $7.69 | 33,710 |
| 2020-05-13 | $7.10 | $7.59 | $7.08 | $7.27 | $7.27 | 27,954 |
| 2020-05-12 | $6.90 | $7.26 | $6.80 | $7.04 | $7.04 | 27,842 |
| 2020-05-11 | $7.00 | $7.00 | $6.32 | $6.90 | $6.90 | 36,064 |
| 2020-05-08 | $7.17 | $7.40 | $6.90 | $7.28 | $7.28 | 75,175 |
| 2020-05-07 | $6.30 | $6.98 | $6.20 | $6.80 | $6.80 | 189,329 |
| 2020-05-06 | $6.97 | $6.97 | $6.00 | $6.00 | $6.00 | 80,838 |
| 2020-05-05 | $7.00 | $7.02 | $6.40 | $6.75 | $6.75 | 41,854 |
| 2020-05-04 | $6.95 | $6.99 | $6.84 | $6.90 | $6.90 | 31,375 |
| 2020-05-01 | $6.98 | $6.98 | $6.55 | $6.80 | $6.80 | 17,122 |
| 2020-04-30 | $7.06 | $7.09 | $6.70 | $6.97 | $6.97 | 28,441 |
| 2020-04-29 | $6.18 | $7.14 | $6.01 | $6.98 | $6.98 | 70,311 |
| 2020-04-28 | $6.27 | $6.27 | $5.71 | $5.86 | $5.86 | 19,716 |
| 2020-04-27 | $6.19 | $6.48 | $6.05 | $6.20 | $6.20 | 27,506 |
| 2020-04-24 | $5.90 | $6.19 | $5.90 | $5.99 | $5.99 | 14,440 |
| 2020-04-23 | $5.74 | $6.18 | $5.61 | $6.00 | $6.00 | 30,245 |
| 2020-04-22 | $5.68 | $5.83 | $5.65 | $5.69 | $5.69 | 12,162 |
| 2020-04-21 | $6.00 | $6.00 | $5.23 | $5.61 | $5.61 | 13,068 |
| 2020-04-20 | $6.50 | $6.50 | $6.01 | $6.05 | $6.05 | 19,218 |
| 2020-04-17 | $6.25 | $7.00 | $6.00 | $6.49 | $6.49 | 22,092 |
| 2020-04-16 | $6.15 | $6.50 | $6.15 | $6.26 | $6.26 | 14,229 |
| 2020-04-15 | $6.54 | $6.88 | $6.20 | $6.23 | $6.23 | 33,966 |
| 2020-04-14 | $6.25 | $7.00 | $5.12 | $6.50 | $6.50 | 16,547 |
| 2020-04-13 | $5.71 | $6.20 | $5.25 | $6.15 | $6.15 | 19,155 |
| 2020-04-09 | $5.13 | $5.85 | $5.10 | $5.85 | $5.85 | 10,109 |
| 2020-04-08 | $4.69 | $5.50 | $4.49 | $5.04 | $5.04 | 10,886 |
| 2020-04-07 | $4.85 | $4.85 | $4.36 | $4.70 | $4.70 | 13,107 |
| 2020-04-06 | $4.74 | $4.94 | $4.36 | $4.55 | $4.55 | 10,712 |
| 2020-04-03 | $4.18 | $4.74 | $4.15 | $4.74 | $4.74 | 4,343 |
| 2020-04-02 | $4.08 | $5.55 | $3.86 | $4.13 | $4.13 | 15,463 |
| 2020-04-01 | $4.33 | $4.33 | $3.55 | $3.62 | $3.62 | 21,965 |
| 2020-03-31 | $4.15 | $4.60 | $4.00 | $4.15 | $4.15 | 16,420 |
| 2020-03-30 | $4.55 | $4.60 | $4.10 | $4.20 | $4.20 | 12,457 |
| 2020-03-27 | $5.12 | $6.37 | $4.20 | $4.80 | $4.80 | 21,023 |
| 2020-03-26 | $4.94 | $6.22 | $4.91 | $5.10 | $5.10 | 11,544 |
| 2020-03-25 | $5.75 | $6.20 | $4.95 | $5.45 | $5.45 | 27,842 |
| 2020-03-24 | $5.82 | $5.89 | $5.75 | $5.85 | $5.85 | 1,097 |
| 2020-03-23 | $5.55 | $6.00 | $5.30 | $5.82 | $5.82 | 1,820 |
| 2020-03-20 | $5.13 | $5.55 | $3.50 | $5.55 | $5.55 | 11,190 |
| 2020-03-19 | $4.45 | $5.13 | $4.29 | $5.10 | $5.10 | 14,665 |
| 2020-03-18 | $4.87 | $4.87 | $4.25 | $4.27 | $4.27 | 3,120 |
| 2020-03-17 | $4.94 | $4.95 | $4.60 | $4.88 | $4.88 | 5,227 |
| 2020-03-16 | $5.13 | $5.13 | $4.70 | $4.95 | $4.95 | 4,473 |
| 2020-03-13 | $5.50 | $5.50 | $3.50 | $5.20 | $5.20 | 10,424 |
| 2020-03-12 | $6.49 | $6.50 | $4.70 | $5.50 | $5.50 | 18,662 |
| 2020-03-11 | $6.88 | $6.97 | $6.30 | $6.57 | $6.57 | 7,620 |
| 2020-03-10 | $7.10 | $7.35 | $6.61 | $6.88 | $6.88 | 2,713 |
| 2020-03-09 | $7.39 | $7.39 | $6.60 | $6.60 | $6.60 | 21,847 |
| 2020-03-06 | $7.63 | $8.04 | $7.50 | $7.80 | $7.80 | 7,345 |
| 2020-03-05 | $8.29 | $8.29 | $7.64 | $8.09 | $8.09 | 9,050 |
| 2020-03-04 | $7.97 | $8.24 | $7.55 | $7.98 | $7.98 | 3,800 |
| 2020-03-03 | $7.95 | $7.95 | $7.60 | $7.93 | $7.93 | 4,761 |
| 2020-03-02 | $8.15 | $8.24 | $7.60 | $7.99 | $7.99 | 10,258 |
| 2020-02-28 | $8.16 | $8.16 | $7.60 | $7.99 | $7.99 | 5,065 |
| 2020-02-27 | $7.60 | $8.20 | $7.60 | $8.17 | $8.17 | 13,276 |
| 2020-02-26 | $7.93 | $7.99 | $7.51 | $7.60 | $7.60 | 10,806 |
| 2020-02-25 | $8.16 | $8.20 | $7.86 | $7.90 | $7.90 | 18,615 |
| 2020-02-24 | $8.32 | $8.34 | $8.11 | $8.16 | $8.16 | 11,037 |
| 2020-02-21 | $8.34 | $8.35 | $8.15 | $8.26 | $8.26 | 8,940 |
| 2020-02-20 | $8.37 | $8.38 | $8.01 | $8.30 | $8.30 | 12,857 |
| 2020-02-19 | $8.40 | $8.43 | $8.22 | $8.42 | $8.42 | 10,128 |
| 2020-02-18 | $8.19 | $8.40 | $7.75 | $8.40 | $8.40 | 28,190 |
| 2020-02-14 | $8.15 | $8.21 | $7.70 | $8.07 | $8.07 | 36,553 |
| 2020-02-13 | $8.38 | $8.38 | $8.15 | $8.20 | $8.20 | 45,508 |
| 2020-02-12 | $8.15 | $8.35 | $8.05 | $8.30 | $8.30 | 44,660 |
| 2020-02-11 | $7.55 | $8.50 | $7.35 | $7.88 | $7.88 | 67,981 |
| 2020-02-10 | $7.23 | $7.92 | $7.23 | $7.53 | $7.53 | 31,083 |
| 2020-02-07 | $7.22 | $7.55 | $7.22 | $7.22 | $7.22 | 17,784 |
| 2020-02-06 | $6.97 | $7.45 | $6.95 | $7.26 | $7.26 | 27,947 |
| 2020-02-05 | $6.48 | $7.05 | $6.48 | $6.93 | $6.93 | 22,356 |
| 2020-02-04 | $6.32 | $6.60 | $6.25 | $6.48 | $6.48 | 4,409 |
| 2020-02-03 | $6.24 | $6.51 | $6.24 | $6.33 | $6.33 | 16,749 |
| 2020-01-31 | $6.20 | $6.24 | $6.18 | $6.18 | $6.18 | 6,919 |
| 2020-01-30 | $6.05 | $6.30 | $6.05 | $6.20 | $6.20 | 10,988 |
| 2020-01-29 | $6.35 | $6.37 | $6.02 | $6.33 | $6.33 | 2,662 |
| 2020-01-28 | $6.22 | $6.29 | $6.01 | $6.29 | $6.29 | 5,153 |
| 2020-01-27 | $6.00 | $6.21 | $5.98 | $6.21 | $6.21 | 15,729 |
| 2020-01-24 | $5.53 | $5.90 | $5.53 | $5.90 | $5.90 | 1,057 |
| 2020-01-23 | $5.94 | $5.94 | $5.53 | $5.53 | $5.53 | 8,408 |
| 2020-01-22 | $6.05 | $6.05 | $6.01 | $6.02 | $6.02 | 1,899 |
| 2020-01-21 | $6.45 | $6.45 | $5.98 | $6.06 | $6.06 | 15,629 |
| 2020-01-17 | $6.00 | $6.02 | $5.60 | $6.02 | $6.02 | 5,095 |
| 2020-01-16 | $6.03 | $6.03 | $5.90 | $5.95 | $5.95 | 976 |
| 2020-01-15 | $5.88 | $6.04 | $5.88 | $5.95 | $5.95 | 4,546 |
| 2020-01-14 | $6.00 | $6.42 | $5.48 | $6.00 | $6.00 | 2,527 |
| 2020-01-13 | $5.93 | $5.97 | $5.60 | $5.97 | $5.97 | 5,123 |
| 2020-01-10 | $5.96 | $5.97 | $5.91 | $5.97 | $5.97 | 888 |
| 2020-01-09 | $5.99 | $5.99 | $5.90 | $5.98 | $5.98 | 3,138 |
| 2020-01-08 | $6.10 | $6.28 | $6.05 | $6.15 | $6.15 | 2,573 |
| 2020-01-07 | $6.15 | $6.19 | $5.91 | $6.00 | $6.00 | 7,051 |
| 2020-01-06 | $6.80 | $6.85 | $5.70 | $5.90 | $5.90 | 9,547 |
| 2020-01-03 | $5.85 | $6.00 | $5.61 | $5.78 | $5.78 | 5,939 |
| 2020-01-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 118 |
| 2019-12-31 | $5.61 | $5.76 | $5.61 | $5.70 | $5.70 | 1,399 |
| 2019-12-30 | $5.48 | $5.73 | $5.47 | $5.70 | $5.70 | 8,549 |
| 2019-12-27 | $5.55 | $5.89 | $5.49 | $5.50 | $5.50 | 4,704 |
| 2019-12-26 | $5.73 | $6.30 | $5.60 | $5.60 | $5.60 | 6,871 |
| 2019-12-24 | $5.85 | $5.95 | $5.76 | $5.76 | $5.76 | 23,077 |
| 2019-12-23 | $7.00 | $7.00 | $5.61 | $5.83 | $5.83 | 13,423 |
| 2019-12-20 | $5.90 | $6.00 | $5.89 | $6.00 | $6.00 | 7,449 |
| 2019-12-19 | $6.15 | $6.15 | $5.84 | $5.84 | $5.84 | 1,796 |
| 2019-12-18 | $6.21 | $6.24 | $5.97 | $6.05 | $6.05 | 11,693 |
| 2019-12-17 | $6.10 | $6.20 | $5.65 | $5.85 | $5.85 | 4,554 |
| 2019-12-16 | $6.28 | $6.30 | $6.10 | $6.28 | $6.28 | 2,705 |
| 2019-12-13 | $6.20 | $6.29 | $6.20 | $6.29 | $6.29 | 696 |
| 2019-12-12 | $6.35 | $6.35 | $6.23 | $6.23 | $6.23 | 1,891 |
| 2019-12-11 | $6.20 | $6.75 | $6.20 | $6.45 | $6.45 | 1,914 |
| 2019-12-10 | $6.70 | $7.20 | $5.71 | $5.71 | $5.71 | 21,772 |
| 2019-12-09 | $6.33 | $7.90 | $6.33 | $6.68 | $6.68 | 8,021 |
| 2019-12-06 | $6.16 | $6.45 | $6.11 | $6.45 | $6.45 | 1,835 |
| 2019-12-05 | $6.00 | $6.45 | $6.00 | $6.20 | $6.20 | 12,888 |
| 2019-12-04 | $6.28 | $6.35 | $5.00 | $5.00 | $5.00 | 7,730 |
| 2019-12-03 | $7.29 | $8.39 | $6.25 | $6.33 | $6.33 | 29,092 |
| 2019-12-02 | $8.39 | $8.53 | $6.38 | $6.38 | $6.38 | 11,144 |
| 2019-11-29 | $7.65 | $9.15 | $7.65 | $8.70 | $8.70 | 25,357 |
| 2019-11-27 | $5.80 | $8.00 | $5.40 | $7.00 | $7.00 | 15,057 |
| 2019-11-26 | $5.70 | $6.75 | $5.02 | $5.35 | $5.35 | 8,568 |
| 2019-11-25 | $5.50 | $5.50 | $5.00 | $5.00 | $5.00 | 11,112 |
| 2019-11-22 | $8.10 | $8.10 | $6.00 | $6.00 | $6.00 | 5,600 |
Grayscale Digital Large Cap Fund (GDLC) News Headlines
Recent Grayscale Digital Large Cap Fund (GDLC) News
Similar Companies to Grayscale Digital Large Cap Fund (GDLC) 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 | -- | -- | -- |