Canoo Inc - Class A (GOEV) Exchange: NASDAQ
Data as of May 9, 2025
$0.37 ($-0.04) -9.60%
Canoo Inc - Class A - Daily Information
Click for more stock information on Canoo Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.38 |
| Previous Close | $0.37 |
| High | $0.39 |
| Low | $0.35 |
| Adjusted Open | $0.38 |
| Previous Adjusted Close | $0.37 |
| Adjusted High | $0.39 |
| Adjusted Low | $0.35 |
About Canoo Inc - Class A (GOEV)
Canoo Inc â Class A (GOEV) is an electric vehicle company that has quickly come to the forefront of the EV industry. Founded in 2017, the company has grown exponentially in just a few short years. With the backing of major investors, Canoo has been able to quickly ramp up production and bring their vehicles to market. Canoo works to innovate new solutions in the EV space, and their early success has demonstrated the potential for their solutions. Canooâs flagship product is their electric delivery van, designed for greater range and efficiency. The modular design makes it easier to customize the vehicles for different sectors and users, and Canoo offers a suite of services to maximize the capabilities of their vehicles. In addition, they have plans to launch their own ride-sharing service to further unlock their technologyâs potential in the sector. Canoo has also announced plans to launch a consumer vehicle in 2021 that will provide an array of innovative features not seen in other electric vehicles. Canoo remains focused on the growth of their electric vehicles, and the potential it brings to revolutionize the delivery, mobility, and consumer transportation industries. Theyâll continue to innovate, and expand the reach of their solutions. In the next few years, Canoo will strive to capitalize on their early momentum and solidify their position in the EV market.
Invest in Canoo Inc - Class A (GOEV)
Historical Stock Data for Canoo Inc - Class A (GOEV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | $0.38 | $0.39 | $0.35 | $0.37 | $0.37 | 6,358,474 |
| 2025-01-27 | $0.48 | $0.48 | $0.38 | $0.41 | $0.41 | 10,926,339 |
| 2025-01-24 | $0.33 | $0.89 | $0.33 | $0.48 | $0.48 | 282,227,716 |
| 2025-01-23 | $0.36 | $0.37 | $0.33 | $0.33 | $0.33 | 3,725,063 |
| 2025-01-22 | $0.37 | $0.38 | $0.32 | $0.37 | $0.37 | 6,718,860 |
| 2025-01-21 | $0.39 | $0.54 | $0.32 | $0.37 | $0.37 | 41,767,551 |
| 2025-01-17 | $1.51 | $1.56 | $1.33 | $1.35 | $1.35 | 1,884,156 |
| 2025-01-16 | $1.61 | $1.61 | $1.38 | $1.51 | $1.51 | 3,004,130 |
| 2025-01-15 | $1.36 | $1.79 | $1.36 | $1.58 | $1.58 | 6,753,845 |
| 2025-01-14 | $1.30 | $1.41 | $1.25 | $1.32 | $1.32 | 2,344,706 |
| 2025-01-13 | $1.12 | $1.39 | $1.04 | $1.28 | $1.28 | 2,910,653 |
| 2025-01-10 | $1.25 | $1.27 | $1.14 | $1.15 | $1.15 | 2,761,208 |
| 2025-01-08 | $1.33 | $1.49 | $1.26 | $1.27 | $1.27 | 6,159,636 |
| 2025-01-07 | $1.29 | $1.43 | $1.27 | $1.34 | $1.34 | 2,527,631 |
| 2025-01-06 | $1.32 | $1.35 | $1.24 | $1.27 | $1.27 | 3,534,655 |
| 2025-01-03 | $1.33 | $1.38 | $1.27 | $1.35 | $1.35 | 1,526,895 |
| 2025-01-02 | $1.39 | $1.40 | $1.24 | $1.33 | $1.33 | 2,559,869 |
| 2024-12-31 | $1.38 | $1.53 | $1.35 | $1.41 | $1.41 | 3,394,789 |
| 2024-12-30 | $1.53 | $1.58 | $1.34 | $1.37 | $1.37 | 3,074,731 |
| 2024-12-27 | $1.55 | $1.58 | $1.39 | $1.54 | $1.54 | 2,588,153 |
| 2024-12-26 | $1.45 | $1.97 | $1.38 | $1.55 | $1.55 | 5,142,066 |
| 2024-12-24 | $1.52 | $1.57 | $1.37 | $1.47 | $1.47 | 2,424,794 |
| 2024-12-23 | $0.09 | $0.09 | $0.08 | $0.08 | $1.58 | 2,287,002 |
| 2024-12-20 | $0.08 | $0.10 | $0.08 | $0.09 | $0.09 | 66,378,388 |
| 2024-12-19 | $0.13 | $0.13 | $0.08 | $0.09 | $0.09 | 115,292,502 |
| 2024-12-18 | $0.12 | $0.14 | $0.11 | $0.13 | $0.13 | 99,083,755 |
| 2024-12-17 | $0.15 | $0.17 | $0.11 | $0.12 | $0.12 | 388,429,381 |
| 2024-12-16 | $0.13 | $0.14 | $0.11 | $0.11 | $0.11 | 126,318,445 |
| 2024-12-13 | $0.17 | $0.17 | $0.13 | $0.13 | $0.13 | 106,178,760 |
| 2024-12-12 | $0.14 | $0.29 | $0.13 | $0.18 | $0.18 | 970,795,712 |
| 2024-12-11 | $0.16 | $0.16 | $0.12 | $0.13 | $0.13 | 87,346,187 |
| 2024-12-10 | $0.23 | $0.23 | $0.12 | $0.17 | $0.17 | 93,988,345 |
| 2024-12-09 | $0.30 | $0.30 | $0.21 | $0.24 | $0.24 | 37,319,901 |
| 2024-12-06 | $0.34 | $0.35 | $0.30 | $0.31 | $0.31 | 12,751,333 |
| 2024-12-05 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 4,218,101 |
| 2024-12-04 | $0.36 | $0.38 | $0.35 | $0.35 | $0.35 | 4,079,905 |
| 2024-12-03 | $0.37 | $0.37 | $0.33 | $0.36 | $0.36 | 6,299,111 |
| 2024-12-02 | $0.40 | $0.40 | $0.36 | $0.37 | $0.37 | 8,064,179 |
| 2024-11-29 | $0.38 | $0.39 | $0.37 | $0.38 | $0.38 | 3,114,845 |
| 2024-11-27 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 8,128,702 |
| 2024-11-26 | $0.43 | $0.44 | $0.40 | $0.40 | $0.40 | 3,907,632 |
| 2024-11-25 | $0.46 | $0.47 | $0.42 | $0.42 | $0.42 | 5,569,097 |
| 2024-11-22 | $0.45 | $0.47 | $0.45 | $0.45 | $0.45 | 3,891,072 |
| 2024-11-21 | $0.48 | $0.49 | $0.43 | $0.45 | $0.45 | 5,574,535 |
| 2024-11-20 | $0.48 | $0.53 | $0.48 | $0.48 | $0.48 | 5,456,997 |
| 2024-11-19 | $0.48 | $0.49 | $0.45 | $0.47 | $0.47 | 4,158,241 |
| 2024-11-18 | $0.52 | $0.53 | $0.48 | $0.49 | $0.49 | 3,922,074 |
| 2024-11-15 | $0.55 | $0.56 | $0.50 | $0.50 | $0.50 | 4,408,610 |
| 2024-11-14 | $0.63 | $0.63 | $0.47 | $0.54 | $0.54 | 9,113,655 |
| 2024-11-13 | $0.72 | $0.76 | $0.62 | $0.62 | $0.62 | 14,184,246 |
| 2024-11-12 | $0.76 | $0.76 | $0.61 | $0.74 | $0.74 | 17,625,291 |
| 2024-11-11 | $0.57 | $0.70 | $0.52 | $0.69 | $0.69 | 14,890,187 |
| 2024-11-08 | $0.41 | $0.54 | $0.41 | $0.52 | $0.52 | 20,392,203 |
| 2024-11-07 | $0.41 | $0.43 | $0.40 | $0.41 | $0.41 | 5,351,023 |
| 2024-11-06 | $0.41 | $0.42 | $0.38 | $0.40 | $0.40 | 5,377,170 |
| 2024-11-05 | $0.39 | $0.43 | $0.38 | $0.43 | $0.43 | 11,024,905 |
| 2024-11-04 | $0.56 | $0.57 | $0.37 | $0.39 | $0.39 | 25,698,676 |
| 2024-11-01 | $0.75 | $0.77 | $0.52 | $0.55 | $0.55 | 15,152,491 |
| 2024-10-31 | $0.81 | $0.83 | $0.74 | $0.76 | $0.76 | 5,131,748 |
| 2024-10-30 | $0.87 | $0.88 | $0.81 | $0.82 | $0.82 | 4,564,938 |
| 2024-10-29 | $0.92 | $0.92 | $0.87 | $0.88 | $0.88 | 3,637,646 |
| 2024-10-28 | $0.91 | $0.93 | $0.89 | $0.92 | $0.92 | 2,709,510 |
| 2024-10-25 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 3,363,460 |
| 2024-10-24 | $0.92 | $0.96 | $0.90 | $0.94 | $0.94 | 2,660,020 |
| 2024-10-23 | $0.95 | $0.96 | $0.92 | $0.93 | $0.93 | 1,806,770 |
| 2024-10-22 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 2,419,487 |
| 2024-10-21 | $1.03 | $1.03 | $0.95 | $0.95 | $0.95 | 5,532,377 |
| 2024-10-18 | $0.98 | $1.06 | $0.98 | $1.01 | $1.01 | 3,598,825 |
| 2024-10-17 | $0.98 | $1.00 | $0.96 | $0.98 | $0.98 | 1,390,509 |
| 2024-10-16 | $0.94 | $1.03 | $0.91 | $0.99 | $0.99 | 5,099,896 |
| 2024-10-15 | $0.99 | $0.99 | $0.93 | $0.95 | $0.95 | 2,131,149 |
| 2024-10-14 | $0.96 | $0.99 | $0.93 | $0.98 | $0.98 | 1,817,786 |
| 2024-10-11 | $0.91 | $0.97 | $0.90 | $0.96 | $0.96 | 2,378,809 |
| 2024-10-10 | $0.95 | $0.95 | $0.91 | $0.93 | $0.93 | 2,223,465 |
| 2024-10-09 | $1.00 | $1.00 | $0.95 | $0.95 | $0.95 | 1,477,026 |
| 2024-10-08 | $0.97 | $1.00 | $0.95 | $0.99 | $0.99 | 1,365,769 |
| 2024-10-07 | $0.98 | $1.00 | $0.95 | $0.99 | $0.99 | 1,389,259 |
| 2024-10-04 | $0.96 | $1.01 | $0.94 | $0.99 | $0.99 | 3,450,292 |
| 2024-10-03 | $0.91 | $0.98 | $0.90 | $0.96 | $0.96 | 2,811,761 |
| 2024-10-02 | $0.92 | $0.94 | $0.89 | $0.92 | $0.92 | 2,125,977 |
| 2024-10-01 | $1.00 | $1.00 | $0.88 | $0.91 | $0.91 | 6,231,996 |
| 2024-09-30 | $1.02 | $1.04 | $0.97 | $0.98 | $0.98 | 3,562,015 |
| 2024-09-27 | $1.00 | $1.08 | $0.99 | $1.07 | $1.07 | 4,375,504 |
| 2024-09-26 | $0.97 | $1.00 | $0.96 | $0.98 | $0.98 | 3,131,271 |
| 2024-09-25 | $0.96 | $1.01 | $0.94 | $0.95 | $0.95 | 4,810,853 |
| 2024-09-24 | $0.99 | $1.01 | $0.94 | $0.94 | $0.94 | 3,981,643 |
| 2024-09-23 | $1.02 | $1.04 | $0.93 | $0.98 | $0.98 | 5,874,670 |
| 2024-09-20 | $1.06 | $1.07 | $1.01 | $1.01 | $1.01 | 4,658,531 |
| 2024-09-19 | $1.09 | $1.14 | $1.04 | $1.05 | $1.05 | 3,595,760 |
| 2024-09-18 | $1.05 | $1.08 | $1.02 | $1.05 | $1.05 | 2,921,847 |
| 2024-09-17 | $1.05 | $1.12 | $1.03 | $1.04 | $1.04 | 4,325,836 |
| 2024-09-16 | $1.18 | $1.19 | $1.00 | $1.03 | $1.03 | 10,636,120 |
| 2024-09-13 | $1.26 | $1.30 | $1.24 | $1.25 | $1.25 | 2,593,900 |
| 2024-09-12 | $1.24 | $1.26 | $1.20 | $1.24 | $1.24 | 1,568,228 |
| 2024-09-11 | $1.23 | $1.26 | $1.19 | $1.22 | $1.22 | 2,085,947 |
| 2024-09-10 | $1.32 | $1.32 | $1.16 | $1.23 | $1.23 | 6,020,563 |
| 2024-09-09 | $1.45 | $1.45 | $1.29 | $1.31 | $1.31 | 3,531,466 |
| 2024-09-06 | $1.47 | $1.48 | $1.41 | $1.44 | $1.44 | 1,674,379 |
| 2024-09-05 | $1.59 | $1.61 | $1.47 | $1.47 | $1.47 | 5,388,049 |
| 2024-09-04 | $1.56 | $1.62 | $1.53 | $1.55 | $1.55 | 1,445,720 |
| 2024-09-03 | $1.52 | $1.61 | $1.48 | $1.56 | $1.56 | 1,964,704 |
| 2024-08-30 | $1.44 | $1.56 | $1.42 | $1.52 | $1.52 | 2,101,465 |
| 2024-08-29 | $1.45 | $1.47 | $1.38 | $1.43 | $1.43 | 1,341,291 |
| 2024-08-28 | $1.46 | $1.47 | $1.41 | $1.44 | $1.44 | 1,598,677 |
| 2024-08-27 | $1.48 | $1.50 | $1.42 | $1.47 | $1.47 | 1,875,472 |
| 2024-08-26 | $1.47 | $1.50 | $1.41 | $1.49 | $1.49 | 2,606,678 |
| 2024-08-23 | $1.44 | $1.47 | $1.41 | $1.47 | $1.47 | 1,853,895 |
| 2024-08-22 | $1.41 | $1.49 | $1.41 | $1.41 | $1.41 | 1,807,120 |
| 2024-08-21 | $1.40 | $1.45 | $1.38 | $1.43 | $1.43 | 2,329,028 |
| 2024-08-20 | $1.41 | $1.44 | $1.36 | $1.38 | $1.38 | 2,331,719 |
| 2024-08-19 | $1.49 | $1.53 | $1.37 | $1.40 | $1.40 | 5,095,810 |
| 2024-08-16 | $1.51 | $1.56 | $1.47 | $1.50 | $1.50 | 2,471,920 |
| 2024-08-15 | $1.49 | $1.57 | $1.44 | $1.54 | $1.54 | 4,984,727 |
| 2024-08-14 | $1.50 | $1.51 | $1.40 | $1.41 | $1.41 | 5,296,244 |
| 2024-08-13 | $1.60 | $1.67 | $1.49 | $1.50 | $1.50 | 6,360,451 |
| 2024-08-12 | $1.78 | $1.79 | $1.53 | $1.55 | $1.55 | 4,336,415 |
| 2024-08-09 | $1.76 | $1.79 | $1.73 | $1.78 | $1.78 | 1,411,058 |
| 2024-08-08 | $1.69 | $1.79 | $1.66 | $1.76 | $1.76 | 1,654,073 |
| 2024-08-07 | $1.68 | $1.70 | $1.64 | $1.68 | $1.68 | 2,210,777 |
| 2024-08-06 | $1.78 | $1.78 | $1.65 | $1.67 | $1.67 | 2,382,611 |
| 2024-08-05 | $1.64 | $1.74 | $1.54 | $1.71 | $1.71 | 3,568,662 |
| 2024-08-02 | $1.78 | $1.86 | $1.76 | $1.80 | $1.80 | 2,294,214 |
| 2024-08-01 | $2.00 | $2.00 | $1.85 | $1.87 | $1.87 | 3,095,768 |
| 2024-07-31 | $2.09 | $2.14 | $1.99 | $2.01 | $2.01 | 2,453,586 |
| 2024-07-30 | $1.95 | $2.11 | $1.92 | $2.06 | $2.06 | 2,757,577 |
| 2024-07-29 | $2.05 | $2.10 | $1.91 | $1.95 | $1.95 | 2,640,332 |
| 2024-07-26 | $2.12 | $2.12 | $2.02 | $2.07 | $2.07 | 1,043,369 |
| 2024-07-25 | $1.96 | $2.11 | $1.91 | $2.06 | $2.06 | 1,975,970 |
| 2024-07-24 | $2.05 | $2.09 | $1.92 | $1.93 | $1.93 | 3,254,593 |
| 2024-07-23 | $2.16 | $2.17 | $2.05 | $2.12 | $2.12 | 2,706,484 |
| 2024-07-22 | $2.33 | $2.33 | $2.09 | $2.15 | $2.15 | 3,400,701 |
| 2024-07-19 | $2.35 | $2.43 | $2.24 | $2.30 | $2.30 | 2,272,789 |
| 2024-07-18 | $2.64 | $2.76 | $2.33 | $2.36 | $2.36 | 3,108,938 |
| 2024-07-17 | $2.76 | $2.82 | $2.61 | $2.64 | $2.64 | 2,162,925 |
| 2024-07-16 | $2.65 | $2.81 | $2.64 | $2.78 | $2.78 | 3,164,142 |
| 2024-07-15 | $2.49 | $2.69 | $2.39 | $2.68 | $2.68 | 2,815,606 |
| 2024-07-12 | $2.39 | $2.64 | $2.39 | $2.52 | $2.52 | 5,090,835 |
| 2024-07-11 | $2.31 | $2.39 | $2.27 | $2.38 | $2.38 | 2,348,732 |
| 2024-07-10 | $2.44 | $2.57 | $2.40 | $2.44 | $2.44 | 2,370,098 |
| 2024-07-09 | $2.29 | $2.47 | $2.23 | $2.44 | $2.44 | 4,457,272 |
| 2024-07-08 | $2.19 | $2.30 | $2.15 | $2.26 | $2.26 | 2,114,864 |
| 2024-07-05 | $2.25 | $2.27 | $2.09 | $2.12 | $2.12 | 2,341,494 |
| 2024-07-03 | $2.33 | $2.34 | $2.19 | $2.23 | $2.23 | 2,438,523 |
| 2024-07-02 | $2.02 | $2.36 | $2.01 | $2.33 | $2.33 | 7,546,657 |
| 2024-07-01 | $2.08 | $2.14 | $1.98 | $2.02 | $2.02 | 2,382,592 |
| 2024-06-28 | $2.01 | $2.15 | $1.93 | $2.13 | $2.13 | 11,720,099 |
| 2024-06-27 | $1.93 | $2.10 | $1.91 | $1.99 | $1.99 | 4,424,027 |
| 2024-06-26 | $1.66 | $2.00 | $1.66 | $1.96 | $1.96 | 5,620,930 |
| 2024-06-25 | $1.72 | $1.72 | $1.62 | $1.62 | $1.62 | 3,207,146 |
| 2024-06-24 | $1.87 | $1.91 | $1.70 | $1.70 | $1.70 | 3,185,008 |
| 2024-06-21 | $1.79 | $1.89 | $1.79 | $1.88 | $1.88 | 3,544,307 |
| 2024-06-20 | $1.84 | $1.87 | $1.78 | $1.81 | $1.81 | 2,531,323 |
| 2024-06-18 | $1.94 | $1.95 | $1.79 | $1.81 | $1.81 | 3,161,416 |
| 2024-06-17 | $1.95 | $2.01 | $1.82 | $1.98 | $1.98 | 4,790,144 |
| 2024-06-14 | $2.21 | $2.65 | $1.44 | $1.80 | $1.80 | 28,791,017 |
| 2024-06-13 | $2.06 | $2.61 | $2.05 | $2.18 | $2.18 | 10,501,945 |
| 2024-06-12 | $2.05 | $2.13 | $2.03 | $2.03 | $2.03 | 2,789,498 |
| 2024-06-11 | $2.04 | $2.06 | $1.95 | $2.02 | $2.02 | 1,265,198 |
| 2024-06-10 | $2.01 | $2.07 | $1.93 | $2.04 | $2.04 | 2,018,199 |
| 2024-06-07 | $2.10 | $2.10 | $2.00 | $2.04 | $2.04 | 1,632,164 |
| 2024-06-06 | $2.12 | $2.14 | $2.08 | $2.12 | $2.12 | 1,251,675 |
| 2024-06-05 | $2.07 | $2.12 | $2.03 | $2.11 | $2.11 | 2,179,818 |
| 2024-06-04 | $2.11 | $2.12 | $2.02 | $2.06 | $2.06 | 2,624,092 |
| 2024-06-03 | $2.28 | $2.38 | $2.05 | $2.10 | $2.10 | 5,188,655 |
| 2024-05-31 | $2.15 | $2.47 | $2.11 | $2.25 | $2.25 | 6,324,213 |
| 2024-05-30 | $2.21 | $2.27 | $2.07 | $2.09 | $2.09 | 2,652,142 |
| 2024-05-29 | $2.35 | $2.36 | $2.17 | $2.18 | $2.18 | 3,811,036 |
| 2024-05-28 | $2.49 | $2.51 | $2.35 | $2.40 | $2.40 | 2,139,257 |
| 2024-05-24 | $2.45 | $2.48 | $2.35 | $2.46 | $2.46 | 1,784,587 |
| 2024-05-23 | $2.58 | $2.59 | $2.35 | $2.36 | $2.36 | 2,220,416 |
| 2024-05-22 | $2.57 | $2.65 | $2.53 | $2.56 | $2.56 | 1,776,917 |
| 2024-05-21 | $2.76 | $2.76 | $2.57 | $2.59 | $2.59 | 2,242,718 |
| 2024-05-20 | $2.73 | $2.82 | $2.68 | $2.73 | $2.73 | 2,433,563 |
| 2024-05-17 | $2.83 | $2.86 | $2.70 | $2.78 | $2.78 | 3,825,890 |
| 2024-05-16 | $2.64 | $2.91 | $2.62 | $2.87 | $2.87 | 5,164,983 |
| 2024-05-15 | $2.70 | $2.77 | $2.53 | $2.65 | $2.65 | 6,050,286 |
| 2024-05-14 | $2.81 | $3.02 | $2.74 | $2.79 | $2.79 | 8,019,313 |
| 2024-05-13 | $2.63 | $2.88 | $2.63 | $2.72 | $2.72 | 4,894,317 |
| 2024-05-10 | $2.53 | $2.59 | $2.50 | $2.56 | $2.56 | 2,549,665 |
| 2024-05-09 | $2.55 | $2.60 | $2.44 | $2.53 | $2.53 | 2,206,879 |
| 2024-05-08 | $2.52 | $2.58 | $2.45 | $2.54 | $2.54 | 1,840,125 |
| 2024-05-07 | $2.62 | $2.64 | $2.38 | $2.58 | $2.58 | 3,348,392 |
| 2024-05-06 | $2.73 | $2.77 | $2.61 | $2.63 | $2.63 | 3,025,530 |
| 2024-05-03 | $2.81 | $2.89 | $2.75 | $2.77 | $2.77 | 2,045,970 |
| 2024-05-02 | $2.80 | $2.83 | $2.63 | $2.83 | $2.83 | 2,638,924 |
| 2024-05-01 | $2.79 | $2.94 | $2.75 | $2.79 | $2.79 | 2,009,123 |
| 2024-04-30 | $2.80 | $2.90 | $2.69 | $2.88 | $2.88 | 2,028,526 |
| 2024-04-29 | $2.76 | $2.89 | $2.71 | $2.82 | $2.82 | 1,913,719 |
| 2024-04-26 | $2.76 | $2.83 | $2.70 | $2.77 | $2.77 | 2,265,739 |
| 2024-04-25 | $2.89 | $2.99 | $2.68 | $2.70 | $2.70 | 3,749,037 |
| 2024-04-24 | $3.25 | $3.28 | $2.87 | $2.90 | $2.90 | 3,933,648 |
| 2024-04-23 | $3.27 | $3.45 | $3.14 | $3.17 | $3.17 | 3,537,676 |
| 2024-04-22 | $2.88 | $3.41 | $2.68 | $3.40 | $3.40 | 5,980,914 |
| 2024-04-19 | $3.01 | $3.10 | $2.75 | $2.85 | $2.85 | 3,595,853 |
| 2024-04-18 | $3.02 | $3.23 | $2.92 | $3.00 | $3.00 | 5,762,204 |
| 2024-04-17 | $3.07 | $3.49 | $2.84 | $2.86 | $2.86 | 9,042,607 |
| 2024-04-16 | $2.38 | $3.30 | $2.38 | $2.93 | $2.93 | 14,688,935 |
| 2024-04-15 | $2.32 | $2.56 | $2.21 | $2.48 | $2.48 | 4,013,584 |
| 2024-04-12 | $2.21 | $2.40 | $2.07 | $2.40 | $2.40 | 3,655,075 |
| 2024-04-11 | $2.36 | $2.38 | $2.20 | $2.28 | $2.28 | 2,104,123 |
| 2024-04-10 | $2.35 | $2.48 | $2.31 | $2.37 | $2.37 | 2,124,213 |
| 2024-04-09 | $2.46 | $2.55 | $2.33 | $2.42 | $2.42 | 4,517,642 |
| 2024-04-08 | $2.16 | $2.54 | $2.16 | $2.41 | $2.41 | 7,144,108 |
| 2024-04-05 | $2.20 | $2.27 | $2.11 | $2.13 | $2.13 | 3,939,993 |
| 2024-04-04 | $2.53 | $2.64 | $2.20 | $2.24 | $2.24 | 6,087,752 |
| 2024-04-03 | $2.59 | $2.87 | $2.41 | $2.47 | $2.47 | 8,227,043 |
| 2024-04-02 | $2.48 | $2.92 | $2.35 | $2.80 | $2.80 | 13,087,182 |
| 2024-04-01 | $3.71 | $3.93 | $3.42 | $3.87 | $3.87 | 9,856,447 |
| 2024-03-28 | $3.28 | $3.74 | $3.23 | $3.57 | $3.57 | 10,708,591 |
| 2024-03-27 | $3.51 | $3.51 | $3.18 | $3.25 | $3.25 | 6,743,169 |
| 2024-03-26 | $3.88 | $3.89 | $3.22 | $3.44 | $3.44 | 14,362,476 |
| 2024-03-25 | $4.40 | $4.67 | $3.95 | $4.20 | $4.20 | 11,205,732 |
| 2024-03-22 | $4.19 | $4.60 | $3.72 | $4.28 | $4.28 | 22,817,003 |
| 2024-03-21 | $3.88 | $4.81 | $3.70 | $4.34 | $4.34 | 46,445,614 |
| 2024-03-20 | $2.74 | $3.55 | $2.61 | $3.41 | $3.41 | 23,675,763 |
| 2024-03-19 | $2.90 | $3.18 | $2.51 | $2.78 | $2.78 | 17,750,913 |
| 2024-03-18 | $2.34 | $3.88 | $2.20 | $2.90 | $2.90 | 108,380,125 |
| 2024-03-15 | $1.29 | $2.08 | $1.28 | $1.94 | $1.94 | 29,877,055 |
| 2024-03-14 | $1.38 | $1.38 | $1.22 | $1.31 | $1.31 | 4,804,006 |
| 2024-03-13 | $1.36 | $1.47 | $1.31 | $1.36 | $1.36 | 6,110,920 |
| 2024-03-12 | $1.75 | $1.77 | $1.28 | $1.36 | $1.36 | 12,984,285 |
| 2024-03-11 | $2.06 | $2.07 | $1.71 | $1.80 | $1.80 | 4,599,650 |
| 2024-03-08 | $2.27 | $2.47 | $2.13 | $2.13 | $2.13 | 4,229,580 |
| 2024-03-07 | $0.09 | $0.11 | $0.08 | $0.10 | $2.28 | 6,361,461 |
| 2024-03-06 | $0.09 | $0.09 | $0.08 | $0.09 | $0.09 | 104,373,541 |
| 2024-03-05 | $0.10 | $0.10 | $0.09 | $0.10 | $0.10 | 57,365,670 |
| 2024-03-04 | $0.10 | $0.11 | $0.09 | $0.10 | $0.10 | 109,938,620 |
| 2024-03-01 | $0.10 | $0.11 | $0.10 | $0.10 | $0.10 | 77,954,523 |
| 2024-02-29 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 141,995,651 |
| 2024-02-28 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 114,225,832 |
| 2024-02-27 | $0.11 | $0.11 | $0.10 | $0.11 | $0.11 | 118,801,751 |
| 2024-02-26 | $0.12 | $0.12 | $0.10 | $0.11 | $0.11 | 106,617,472 |
| 2024-02-23 | $0.12 | $0.12 | $0.10 | $0.12 | $0.12 | 69,564,273 |
| 2024-02-22 | $0.12 | $0.12 | $0.11 | $0.12 | $0.12 | 89,826,312 |
| 2024-02-21 | $0.13 | $0.13 | $0.13 | $0.13 | $0.13 | 39,570,996 |
| 2024-02-20 | $0.14 | $0.14 | $0.13 | $0.13 | $0.13 | 96,027,912 |
| 2024-02-16 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 71,713,511 |
| 2024-02-15 | $0.14 | $0.16 | $0.14 | $0.15 | $0.15 | 72,059,078 |
| 2024-02-14 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 51,865,293 |
| 2024-02-13 | $0.15 | $0.15 | $0.14 | $0.14 | $0.14 | 59,109,783 |
| 2024-02-12 | $0.16 | $0.16 | $0.15 | $0.15 | $0.15 | 67,387,125 |
| 2024-02-09 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 83,993,536 |
| 2024-02-08 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 58,567,607 |
| 2024-02-07 | $0.16 | $0.17 | $0.16 | $0.17 | $0.17 | 56,932,561 |
| 2024-02-06 | $0.16 | $0.16 | $0.15 | $0.16 | $0.16 | 59,453,741 |
| 2024-02-05 | $0.17 | $0.17 | $0.15 | $0.16 | $0.16 | 81,264,794 |
| 2024-02-02 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 57,176,861 |
| 2024-02-01 | $0.21 | $0.22 | $0.18 | $0.18 | $0.18 | 93,669,291 |
| 2024-01-31 | $0.18 | $0.21 | $0.18 | $0.20 | $0.20 | 92,952,690 |
| 2024-01-30 | $0.19 | $0.20 | $0.17 | $0.18 | $0.18 | 87,287,050 |
| 2024-01-29 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 97,837,726 |
| 2024-01-26 | $0.16 | $0.17 | $0.16 | $0.16 | $0.16 | 55,239,280 |
| 2024-01-25 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 68,931,943 |
| 2024-01-24 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 40,537,280 |
| 2024-01-23 | $0.18 | $0.18 | $0.17 | $0.17 | $0.17 | 56,561,531 |
| 2024-01-22 | $0.16 | $0.19 | $0.16 | $0.19 | $0.19 | 61,861,233 |
| 2024-01-19 | $0.17 | $0.17 | $0.16 | $0.16 | $0.16 | 45,800,434 |
| 2024-01-18 | $0.18 | $0.18 | $0.16 | $0.18 | $0.18 | 61,146,831 |
| 2024-01-17 | $0.18 | $0.19 | $0.18 | $0.18 | $0.18 | 55,740,924 |
| 2024-01-16 | $0.20 | $0.21 | $0.18 | $0.18 | $0.18 | 71,701,813 |
| 2024-01-12 | $0.21 | $0.21 | $0.20 | $0.20 | $0.20 | 53,612,684 |
| 2024-01-11 | $0.22 | $0.23 | $0.21 | $0.21 | $0.21 | 58,287,550 |
| 2024-01-10 | $0.22 | $0.24 | $0.21 | $0.22 | $0.22 | 71,756,124 |
| 2024-01-09 | $0.23 | $0.24 | $0.21 | $0.21 | $0.21 | 99,047,078 |
| 2024-01-08 | $0.28 | $0.31 | $0.24 | $0.25 | $0.25 | 204,932,436 |
| 2024-01-05 | $0.23 | $0.24 | $0.21 | $0.24 | $0.24 | 78,188,645 |
| 2024-01-04 | $0.23 | $0.23 | $0.21 | $0.21 | $0.21 | 43,841,570 |
| 2024-01-03 | $0.23 | $0.23 | $0.23 | $0.23 | $0.23 | 25,631,631 |
| 2024-01-02 | $0.25 | $0.26 | $0.23 | $0.23 | $0.23 | 40,513,007 |
| 2023-12-29 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 31,315,244 |
| 2023-12-28 | $0.24 | $0.27 | $0.24 | $0.26 | $0.26 | 53,087,483 |
| 2023-12-27 | $0.23 | $0.25 | $0.23 | $0.25 | $0.25 | 32,630,429 |
| 2023-12-26 | $0.24 | $0.24 | $0.23 | $0.23 | $0.23 | 39,157,579 |
| 2023-12-22 | $0.24 | $0.25 | $0.24 | $0.24 | $0.24 | 41,650,634 |
| 2023-12-21 | $0.25 | $0.26 | $0.24 | $0.24 | $0.24 | 42,026,162 |
| 2023-12-20 | $0.25 | $0.26 | $0.25 | $0.25 | $0.25 | 29,886,942 |
| 2023-12-19 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 48,330,533 |
| 2023-12-18 | $0.26 | $0.28 | $0.26 | $0.26 | $0.26 | 45,567,236 |
| 2023-12-15 | $0.26 | $0.27 | $0.25 | $0.26 | $0.26 | 41,474,808 |
| 2023-12-14 | $0.25 | $0.27 | $0.25 | $0.26 | $0.26 | 35,358,045 |
| 2023-12-13 | $0.23 | $0.25 | $0.23 | $0.24 | $0.24 | 33,531,839 |
| 2023-12-12 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 26,240,662 |
| 2023-12-11 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 21,844,636 |
| 2023-12-08 | $0.25 | $0.25 | $0.24 | $0.25 | $0.25 | 24,061,183 |
| 2023-12-07 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 22,742,868 |
| 2023-12-06 | $0.26 | $0.28 | $0.25 | $0.27 | $0.27 | 26,500,037 |
| 2023-12-05 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 29,113,396 |
| 2023-12-04 | $0.30 | $0.30 | $0.27 | $0.27 | $0.27 | 35,278,727 |
| 2023-12-01 | $0.31 | $0.31 | $0.29 | $0.29 | $0.29 | 31,381,790 |
| 2023-11-30 | $0.32 | $0.33 | $0.31 | $0.31 | $0.31 | 29,421,167 |
| 2023-11-29 | $0.35 | $0.36 | $0.31 | $0.31 | $0.31 | 35,869,229 |
| 2023-11-28 | $0.34 | $0.35 | $0.33 | $0.34 | $0.34 | 22,231,333 |
| 2023-11-27 | $0.31 | $0.33 | $0.31 | $0.33 | $0.33 | 21,250,600 |
| 2023-11-24 | $0.32 | $0.33 | $0.30 | $0.32 | $0.32 | 15,791,152 |
| 2023-11-22 | $0.35 | $0.35 | $0.32 | $0.33 | $0.33 | 33,851,923 |
| 2023-11-21 | $0.38 | $0.38 | $0.34 | $0.34 | $0.34 | 45,182,240 |
| 2023-11-20 | $0.32 | $0.38 | $0.32 | $0.36 | $0.36 | 102,862,719 |
| 2023-11-17 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 39,135,387 |
| 2023-11-16 | $0.27 | $0.29 | $0.25 | $0.26 | $0.26 | 33,598,544 |
| 2023-11-15 | $0.29 | $0.33 | $0.27 | $0.27 | $0.27 | 52,803,200 |
| 2023-11-14 | $0.26 | $0.28 | $0.26 | $0.27 | $0.27 | 34,077,635 |
| 2023-11-13 | $0.25 | $0.25 | $0.23 | $0.25 | $0.25 | 26,818,846 |
| 2023-11-10 | $0.23 | $0.25 | $0.22 | $0.25 | $0.25 | 20,767,887 |
| 2023-11-09 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 22,213,593 |
| 2023-11-08 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 24,760,116 |
| 2023-11-07 | $0.27 | $0.27 | $0.24 | $0.26 | $0.26 | 29,968,691 |
| 2023-11-06 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 21,304,101 |
| 2023-11-03 | $0.27 | $0.28 | $0.27 | $0.27 | $0.27 | 22,810,392 |
| 2023-11-02 | $0.26 | $0.30 | $0.26 | $0.28 | $0.28 | 28,494,584 |
| 2023-11-01 | $0.27 | $0.28 | $0.25 | $0.26 | $0.26 | 14,559,129 |
| 2023-10-31 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 8,726,208 |
| 2023-10-30 | $0.27 | $0.27 | $0.25 | $0.26 | $0.26 | 15,735,416 |
| 2023-10-27 | $0.27 | $0.28 | $0.26 | $0.26 | $0.26 | 15,642,734 |
| 2023-10-26 | $0.27 | $0.28 | $0.26 | $0.27 | $0.27 | 12,834,417 |
| 2023-10-25 | $0.31 | $0.31 | $0.27 | $0.27 | $0.27 | 18,357,184 |
| 2023-10-24 | $0.29 | $0.32 | $0.29 | $0.30 | $0.30 | 17,687,593 |
| 2023-10-23 | $0.26 | $0.29 | $0.26 | $0.28 | $0.28 | 17,839,607 |
| 2023-10-20 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | 19,731,500 |
| 2023-10-19 | $0.31 | $0.31 | $0.28 | $0.28 | $0.28 | 26,565,866 |
| 2023-10-18 | $0.33 | $0.34 | $0.31 | $0.31 | $0.31 | 18,053,171 |
| 2023-10-17 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 19,051,209 |
| 2023-10-16 | $0.34 | $0.35 | $0.32 | $0.32 | $0.32 | 15,150,173 |
| 2023-10-13 | $0.34 | $0.35 | $0.32 | $0.33 | $0.33 | 20,014,190 |
| 2023-10-12 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 27,767,678 |
| 2023-10-11 | $0.40 | $0.40 | $0.37 | $0.37 | $0.37 | 18,935,445 |
| 2023-10-10 | $0.38 | $0.41 | $0.38 | $0.39 | $0.39 | 18,171,611 |
| 2023-10-09 | $0.41 | $0.41 | $0.37 | $0.38 | $0.38 | 29,456,235 |
| 2023-10-06 | $0.42 | $0.43 | $0.41 | $0.42 | $0.42 | 20,073,447 |
| 2023-10-05 | $0.43 | $0.44 | $0.40 | $0.44 | $0.44 | 19,216,212 |
| 2023-10-04 | $0.44 | $0.45 | $0.42 | $0.43 | $0.43 | 14,868,845 |
| 2023-10-03 | $0.45 | $0.45 | $0.44 | $0.45 | $0.45 | 10,442,267 |
| 2023-10-02 | $0.49 | $0.49 | $0.44 | $0.45 | $0.45 | 18,438,308 |
| 2023-09-29 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 15,804,590 |
| 2023-09-28 | $0.47 | $0.49 | $0.47 | $0.48 | $0.48 | 6,886,201 |
| 2023-09-27 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 20,591,143 |
| 2023-09-26 | $0.46 | $0.51 | $0.45 | $0.47 | $0.47 | 27,331,881 |
| 2023-09-25 | $0.44 | $0.46 | $0.43 | $0.46 | $0.46 | 14,317,819 |
| 2023-09-22 | $0.45 | $0.46 | $0.43 | $0.45 | $0.45 | 13,928,422 |
| 2023-09-21 | $0.45 | $0.46 | $0.44 | $0.44 | $0.44 | 12,488,882 |
| 2023-09-20 | $0.48 | $0.49 | $0.45 | $0.45 | $0.45 | 13,594,831 |
| 2023-09-19 | $0.47 | $0.50 | $0.45 | $0.48 | $0.48 | 27,471,390 |
| 2023-09-18 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 32,931,764 |
| 2023-09-15 | $0.52 | $0.52 | $0.47 | $0.48 | $0.48 | 30,873,299 |
| 2023-09-14 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 13,148,467 |
| 2023-09-13 | $0.53 | $0.53 | $0.51 | $0.51 | $0.51 | 9,575,783 |
| 2023-09-12 | $0.52 | $0.57 | $0.52 | $0.53 | $0.53 | 13,942,947 |
| 2023-09-11 | $0.50 | $0.53 | $0.50 | $0.52 | $0.52 | 13,682,216 |
| 2023-09-08 | $0.53 | $0.54 | $0.49 | $0.50 | $0.50 | 23,454,536 |
| 2023-09-07 | $0.53 | $0.54 | $0.50 | $0.54 | $0.54 | 17,653,056 |
| 2023-09-06 | $0.59 | $0.60 | $0.55 | $0.56 | $0.56 | 16,237,946 |
| 2023-09-05 | $0.60 | $0.62 | $0.58 | $0.60 | $0.60 | 17,313,522 |
| 2023-09-01 | $0.62 | $0.63 | $0.58 | $0.59 | $0.59 | 21,675,110 |
| 2023-08-31 | $0.67 | $0.68 | $0.58 | $0.59 | $0.59 | 39,335,140 |
| 2023-08-30 | $0.64 | $0.69 | $0.64 | $0.67 | $0.67 | 45,526,940 |
| 2023-08-29 | $0.61 | $0.69 | $0.57 | $0.64 | $0.64 | 60,631,551 |
| 2023-08-28 | $0.53 | $0.64 | $0.53 | $0.64 | $0.64 | 114,267,809 |
| 2023-08-25 | $0.50 | $0.55 | $0.50 | $0.53 | $0.53 | 30,003,059 |
| 2023-08-24 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 28,078,005 |
| 2023-08-23 | $0.51 | $0.55 | $0.51 | $0.53 | $0.53 | 25,020,218 |
| 2023-08-22 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 33,239,297 |
| 2023-08-21 | $0.44 | $0.49 | $0.43 | $0.48 | $0.48 | 20,811,417 |
| 2023-08-18 | $0.42 | $0.45 | $0.42 | $0.44 | $0.44 | 16,322,394 |
| 2023-08-17 | $0.44 | $0.46 | $0.43 | $0.44 | $0.44 | 21,684,445 |
| 2023-08-16 | $0.47 | $0.47 | $0.43 | $0.44 | $0.44 | 37,055,121 |
| 2023-08-15 | $0.52 | $0.53 | $0.47 | $0.48 | $0.48 | 39,449,391 |
| 2023-08-14 | $0.52 | $0.53 | $0.48 | $0.51 | $0.51 | 38,223,439 |
| 2023-08-11 | $0.52 | $0.53 | $0.50 | $0.51 | $0.51 | 23,951,174 |
| 2023-08-10 | $0.54 | $0.54 | $0.51 | $0.52 | $0.52 | 23,658,725 |
| 2023-08-09 | $0.55 | $0.56 | $0.51 | $0.53 | $0.53 | 28,218,955 |
| 2023-08-08 | $0.55 | $0.57 | $0.55 | $0.56 | $0.56 | 17,991,685 |
| 2023-08-07 | $0.60 | $0.60 | $0.53 | $0.57 | $0.57 | 48,635,075 |
| 2023-08-04 | $0.66 | $0.66 | $0.59 | $0.60 | $0.60 | 31,320,363 |
| 2023-08-03 | $0.62 | $0.66 | $0.60 | $0.65 | $0.65 | 24,052,636 |
| 2023-08-02 | $0.63 | $0.65 | $0.60 | $0.63 | $0.63 | 22,367,598 |
| 2023-08-01 | $0.66 | $0.67 | $0.62 | $0.66 | $0.66 | 35,637,501 |
| 2023-07-31 | $0.56 | $0.65 | $0.56 | $0.65 | $0.65 | 66,619,713 |
| 2023-07-28 | $0.53 | $0.58 | $0.52 | $0.54 | $0.54 | 37,500,146 |
| 2023-07-27 | $0.59 | $0.59 | $0.52 | $0.52 | $0.52 | 35,394,152 |
| 2023-07-26 | $0.55 | $0.58 | $0.55 | $0.58 | $0.58 | 30,092,863 |
| 2023-07-25 | $0.62 | $0.63 | $0.55 | $0.55 | $0.55 | 41,875,230 |
| 2023-07-24 | $0.64 | $0.64 | $0.59 | $0.61 | $0.61 | 33,345,392 |
| 2023-07-21 | $0.69 | $0.70 | $0.62 | $0.64 | $0.64 | 40,648,281 |
| 2023-07-20 | $0.74 | $0.75 | $0.65 | $0.67 | $0.67 | 45,266,272 |
| 2023-07-19 | $0.75 | $0.85 | $0.70 | $0.72 | $0.72 | 99,928,424 |
| 2023-07-18 | $0.70 | $0.79 | $0.68 | $0.70 | $0.70 | 80,844,634 |
| 2023-07-17 | $0.67 | $0.73 | $0.63 | $0.70 | $0.70 | 63,592,106 |
| 2023-07-14 | $0.58 | $0.74 | $0.56 | $0.71 | $0.71 | 189,412,837 |
| 2023-07-13 | $0.55 | $0.56 | $0.53 | $0.56 | $0.56 | 26,407,543 |
| 2023-07-12 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 33,820,630 |
| 2023-07-11 | $0.51 | $0.52 | $0.50 | $0.52 | $0.52 | 35,637,057 |
| 2023-07-10 | $0.64 | $0.64 | $0.50 | $0.50 | $0.50 | 110,093,274 |
| 2023-07-07 | $0.52 | $0.56 | $0.51 | $0.55 | $0.55 | 19,963,220 |
| 2023-07-06 | $0.54 | $0.54 | $0.50 | $0.52 | $0.52 | 18,650,050 |
| 2023-07-05 | $0.55 | $0.56 | $0.54 | $0.55 | $0.55 | 21,886,939 |
| 2023-07-03 | $0.51 | $0.54 | $0.50 | $0.54 | $0.54 | 29,595,209 |
| 2023-06-30 | $0.48 | $0.49 | $0.47 | $0.48 | $0.48 | 21,291,707 |
| 2023-06-29 | $0.45 | $0.50 | $0.43 | $0.47 | $0.47 | 35,014,680 |
| 2023-06-28 | $0.43 | $0.44 | $0.42 | $0.43 | $0.43 | 19,870,981 |
| 2023-06-27 | $0.46 | $0.47 | $0.41 | $0.42 | $0.42 | 30,320,963 |
| 2023-06-26 | $0.51 | $0.51 | $0.45 | $0.45 | $0.45 | 27,687,918 |
| 2023-06-23 | $0.52 | $0.54 | $0.49 | $0.50 | $0.50 | 62,000,865 |
| 2023-06-22 | $0.53 | $0.54 | $0.52 | $0.52 | $0.52 | 22,117,660 |
| 2023-06-21 | $0.57 | $0.58 | $0.51 | $0.53 | $0.53 | 47,099,671 |
| 2023-06-20 | $0.67 | $0.69 | $0.56 | $0.56 | $0.56 | 40,578,771 |
| 2023-06-16 | $0.71 | $0.75 | $0.66 | $0.66 | $0.66 | 51,663,638 |
| 2023-06-15 | $0.57 | $0.71 | $0.57 | $0.66 | $0.66 | 65,676,718 |
| 2023-06-14 | $0.57 | $0.60 | $0.56 | $0.56 | $0.56 | 15,793,832 |
| 2023-06-13 | $0.53 | $0.56 | $0.52 | $0.56 | $0.56 | 21,834,200 |
| 2023-06-12 | $0.53 | $0.56 | $0.52 | $0.54 | $0.54 | 15,652,184 |
| 2023-06-09 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 14,919,998 |
| 2023-06-08 | $0.59 | $0.60 | $0.52 | $0.54 | $0.54 | 24,162,675 |
| 2023-06-07 | $0.57 | $0.61 | $0.57 | $0.58 | $0.58 | 19,068,076 |
| 2023-06-06 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 16,962,302 |
| 2023-06-05 | $0.56 | $0.58 | $0.55 | $0.56 | $0.56 | 20,531,944 |
| 2023-06-02 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 9,557,860 |
| 2023-06-01 | $0.55 | $0.56 | $0.55 | $0.55 | $0.55 | 11,741,830 |
| 2023-05-31 | $0.57 | $0.58 | $0.55 | $0.56 | $0.56 | 14,163,910 |
| 2023-05-30 | $0.60 | $0.60 | $0.55 | $0.57 | $0.57 | 21,742,510 |
| 2023-05-26 | $0.58 | $0.63 | $0.57 | $0.59 | $0.59 | 13,912,360 |
| 2023-05-25 | $0.62 | $0.62 | $0.57 | $0.57 | $0.57 | 14,959,401 |
| 2023-05-24 | $0.62 | $0.63 | $0.59 | $0.62 | $0.62 | 14,497,753 |
| 2023-05-23 | $0.65 | $0.65 | $0.62 | $0.64 | $0.64 | 12,970,744 |
| 2023-05-22 | $0.67 | $0.68 | $0.64 | $0.65 | $0.65 | 16,875,689 |
| 2023-05-19 | $0.65 | $0.69 | $0.64 | $0.67 | $0.67 | 16,714,696 |
| 2023-05-18 | $0.66 | $0.66 | $0.62 | $0.64 | $0.64 | 9,134,394 |
| 2023-05-17 | $0.63 | $0.68 | $0.60 | $0.66 | $0.66 | 10,739,664 |
| 2023-05-16 | $0.63 | $0.73 | $0.59 | $0.62 | $0.62 | 33,256,248 |
| 2023-05-15 | $0.59 | $0.60 | $0.57 | $0.60 | $0.60 | 9,982,301 |
| 2023-05-12 | $0.63 | $0.65 | $0.59 | $0.59 | $0.59 | 10,846,887 |
| 2023-05-11 | $0.65 | $0.66 | $0.62 | $0.62 | $0.62 | 9,018,329 |
| 2023-05-10 | $0.69 | $0.69 | $0.67 | $0.67 | $0.67 | 8,531,792 |
| 2023-05-09 | $0.72 | $0.73 | $0.65 | $0.68 | $0.68 | 19,353,305 |
| 2023-05-08 | $0.71 | $0.75 | $0.71 | $0.73 | $0.73 | 11,256,644 |
| 2023-05-05 | $0.74 | $0.74 | $0.71 | $0.71 | $0.71 | 11,051,974 |
| 2023-05-04 | $0.80 | $0.81 | $0.72 | $0.72 | $0.72 | 19,693,325 |
| 2023-05-03 | $0.75 | $0.81 | $0.75 | $0.80 | $0.80 | 15,243,734 |
| 2023-05-02 | $0.76 | $0.79 | $0.75 | $0.77 | $0.77 | 9,446,756 |
| 2023-05-01 | $0.75 | $0.78 | $0.75 | $0.77 | $0.77 | 10,137,127 |
| 2023-04-28 | $0.76 | $0.78 | $0.73 | $0.76 | $0.76 | 10,166,756 |
| 2023-04-27 | $0.75 | $0.77 | $0.73 | $0.76 | $0.76 | 13,597,761 |
| 2023-04-26 | $0.73 | $0.77 | $0.72 | $0.75 | $0.75 | 12,792,771 |
| 2023-04-25 | $0.70 | $0.76 | $0.68 | $0.75 | $0.75 | 19,786,766 |
| 2023-04-24 | $0.75 | $0.76 | $0.68 | $0.70 | $0.70 | 13,869,846 |
| 2023-04-21 | $0.77 | $0.78 | $0.73 | $0.76 | $0.76 | 9,589,787 |
| 2023-04-20 | $0.73 | $0.79 | $0.72 | $0.78 | $0.78 | 15,078,542 |
| 2023-04-19 | $0.69 | $0.77 | $0.67 | $0.74 | $0.74 | 18,498,117 |
| 2023-04-18 | $0.78 | $0.78 | $0.70 | $0.72 | $0.72 | 15,320,100 |
| 2023-04-17 | $0.70 | $0.78 | $0.69 | $0.75 | $0.75 | 25,609,584 |
| 2023-04-14 | $0.64 | $0.69 | $0.63 | $0.68 | $0.68 | 8,263,201 |
| 2023-04-13 | $0.67 | $0.67 | $0.62 | $0.65 | $0.65 | 8,833,169 |
| 2023-04-12 | $0.56 | $0.68 | $0.56 | $0.63 | $0.63 | 17,408,940 |
| 2023-04-11 | $0.54 | $0.61 | $0.54 | $0.57 | $0.57 | 19,960,590 |
| 2023-04-10 | $0.54 | $0.54 | $0.50 | $0.53 | $0.53 | 15,919,947 |
| 2023-04-06 | $0.55 | $0.56 | $0.52 | $0.52 | $0.52 | 12,838,384 |
| 2023-04-05 | $0.59 | $0.60 | $0.54 | $0.55 | $0.55 | 14,593,414 |
| 2023-04-04 | $0.62 | $0.62 | $0.58 | $0.59 | $0.59 | 9,268,519 |
| 2023-04-03 | $0.69 | $0.70 | $0.60 | $0.62 | $0.62 | 20,111,539 |
| 2023-03-31 | $0.61 | $0.67 | $0.59 | $0.65 | $0.65 | 19,569,272 |
| 2023-03-30 | $0.63 | $0.66 | $0.62 | $0.62 | $0.62 | 18,945,266 |
| 2023-03-29 | $0.58 | $0.62 | $0.58 | $0.62 | $0.62 | 12,728,236 |
| 2023-03-28 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 11,921,401 |
| 2023-03-27 | $0.59 | $0.62 | $0.57 | $0.58 | $0.58 | 11,167,311 |
| 2023-03-24 | $0.58 | $0.60 | $0.55 | $0.59 | $0.59 | 12,319,235 |
| 2023-03-23 | $0.61 | $0.61 | $0.56 | $0.56 | $0.56 | 14,762,365 |
| 2023-03-22 | $0.69 | $0.70 | $0.58 | $0.58 | $0.58 | 24,821,159 |
| 2023-03-21 | $0.67 | $0.71 | $0.65 | $0.70 | $0.70 | 22,574,749 |
| 2023-03-20 | $0.59 | $0.64 | $0.58 | $0.64 | $0.64 | 24,892,625 |
| 2023-03-17 | $0.58 | $0.59 | $0.56 | $0.59 | $0.59 | 43,500,374 |
| 2023-03-16 | $0.55 | $0.60 | $0.55 | $0.59 | $0.59 | 38,504,751 |
| 2023-03-15 | $0.57 | $0.58 | $0.54 | $0.57 | $0.57 | 23,635,447 |
| 2023-03-14 | $0.60 | $0.63 | $0.58 | $0.58 | $0.58 | 25,493,655 |
| 2023-03-13 | $0.56 | $0.62 | $0.55 | $0.59 | $0.59 | 23,124,772 |
| 2023-03-10 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 15,552,705 |
| 2023-03-09 | $0.62 | $0.66 | $0.59 | $0.60 | $0.60 | 28,270,846 |
| 2023-03-08 | $0.66 | $0.66 | $0.61 | $0.62 | $0.62 | 34,437,876 |
| 2023-03-07 | $0.71 | $0.71 | $0.65 | $0.65 | $0.65 | 31,992,234 |
| 2023-03-06 | $0.74 | $0.77 | $0.70 | $0.70 | $0.70 | 35,846,216 |
| 2023-03-03 | $0.70 | $0.77 | $0.69 | $0.74 | $0.74 | 26,046,822 |
| 2023-03-02 | $0.71 | $0.72 | $0.67 | $0.69 | $0.69 | 20,671,454 |
| 2023-03-01 | $0.75 | $0.75 | $0.70 | $0.71 | $0.71 | 20,141,184 |
| 2023-02-28 | $0.71 | $0.76 | $0.69 | $0.75 | $0.75 | 32,190,221 |
| 2023-02-27 | $0.73 | $0.74 | $0.70 | $0.70 | $0.70 | 33,312,626 |
| 2023-02-24 | $0.76 | $0.78 | $0.72 | $0.73 | $0.73 | 26,074,297 |
| 2023-02-23 | $0.82 | $0.83 | $0.73 | $0.78 | $0.78 | 42,850,123 |
| 2023-02-22 | $0.87 | $0.88 | $0.80 | $0.82 | $0.82 | 30,244,909 |
| 2023-02-21 | $0.87 | $0.90 | $0.86 | $0.87 | $0.87 | 18,237,680 |
| 2023-02-17 | $0.91 | $0.91 | $0.85 | $0.88 | $0.88 | 17,093,395 |
| 2023-02-16 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 20,293,132 |
| 2023-02-15 | $0.92 | $0.96 | $0.89 | $0.94 | $0.94 | 25,640,960 |
| 2023-02-14 | $0.90 | $0.94 | $0.87 | $0.94 | $0.94 | 29,090,775 |
| 2023-02-13 | $0.99 | $1.00 | $0.89 | $0.90 | $0.90 | 29,085,495 |
| 2023-02-10 | $0.99 | $1.02 | $0.96 | $0.99 | $0.99 | 22,832,017 |
| 2023-02-09 | $1.05 | $1.06 | $0.94 | $0.96 | $0.96 | 28,837,221 |
| 2023-02-08 | $1.04 | $1.08 | $1.01 | $1.05 | $1.05 | 20,409,413 |
| 2023-02-07 | $1.09 | $1.10 | $1.00 | $1.03 | $1.03 | 38,091,316 |
| 2023-02-06 | $1.00 | $1.14 | $0.99 | $1.10 | $1.10 | 82,655,094 |
| 2023-02-03 | $1.19 | $1.28 | $1.17 | $1.25 | $1.25 | 13,896,332 |
| 2023-02-02 | $1.23 | $1.31 | $1.20 | $1.21 | $1.21 | 26,517,182 |
| 2023-02-01 | $1.17 | $1.22 | $1.10 | $1.21 | $1.21 | 31,972,320 |
| 2023-01-31 | $1.23 | $1.24 | $1.19 | $1.20 | $1.20 | 12,016,282 |
| 2023-01-30 | $1.32 | $1.32 | $1.22 | $1.22 | $1.22 | 17,329,152 |
| 2023-01-27 | $1.17 | $1.47 | $1.15 | $1.38 | $1.38 | 35,545,109 |
| 2023-01-26 | $1.29 | $1.30 | $1.14 | $1.19 | $1.19 | 22,207,231 |
| 2023-01-25 | $1.40 | $1.41 | $1.24 | $1.25 | $1.25 | 32,782,836 |
| 2023-01-24 | $1.31 | $1.35 | $1.26 | $1.27 | $1.27 | 5,216,863 |
| 2023-01-23 | $1.25 | $1.34 | $1.22 | $1.33 | $1.33 | 9,975,071 |
| 2023-01-20 | $1.29 | $1.30 | $1.23 | $1.24 | $1.24 | 6,873,908 |
| 2023-01-19 | $1.28 | $1.29 | $1.21 | $1.27 | $1.27 | 3,960,158 |
| 2023-01-18 | $1.33 | $1.35 | $1.28 | $1.32 | $1.32 | 6,248,464 |
| 2023-01-17 | $1.35 | $1.38 | $1.28 | $1.33 | $1.33 | 6,820,991 |
| 2023-01-13 | $1.25 | $1.37 | $1.25 | $1.34 | $1.34 | 7,869,170 |
| 2023-01-12 | $1.19 | $1.31 | $1.16 | $1.30 | $1.30 | 8,883,652 |
| 2023-01-11 | $1.11 | $1.22 | $1.10 | $1.19 | $1.19 | 8,739,174 |
| 2023-01-10 | $1.10 | $1.11 | $1.07 | $1.10 | $1.10 | 4,980,121 |
| 2023-01-09 | $1.11 | $1.13 | $1.07 | $1.08 | $1.08 | 10,109,931 |
| 2023-01-06 | $1.10 | $1.16 | $1.08 | $1.09 | $1.09 | 7,369,042 |
| 2023-01-05 | $1.20 | $1.21 | $1.14 | $1.17 | $1.17 | 5,614,183 |
| 2023-01-04 | $1.26 | $1.28 | $1.21 | $1.24 | $1.24 | 5,432,868 |
| 2023-01-03 | $1.27 | $1.28 | $1.18 | $1.25 | $1.25 | 6,111,850 |
| 2022-12-30 | $1.21 | $1.33 | $1.17 | $1.23 | $1.23 | 9,244,531 |
| 2022-12-29 | $1.09 | $1.22 | $1.04 | $1.22 | $1.22 | 16,058,334 |
| 2022-12-28 | $1.07 | $1.09 | $1.06 | $1.07 | $1.07 | 4,931,173 |
| 2022-12-27 | $1.16 | $1.16 | $1.04 | $1.06 | $1.06 | 8,767,003 |
| 2022-12-23 | $1.12 | $1.16 | $1.10 | $1.16 | $1.16 | 5,137,661 |
| 2022-12-22 | $1.17 | $1.19 | $1.08 | $1.12 | $1.12 | 8,006,544 |
| 2022-12-21 | $1.17 | $1.24 | $1.12 | $1.21 | $1.21 | 5,815,368 |
| 2022-12-20 | $1.18 | $1.22 | $1.15 | $1.17 | $1.17 | 7,226,054 |
| 2022-12-19 | $1.21 | $1.23 | $1.17 | $1.22 | $1.22 | 6,080,593 |
| 2022-12-16 | $1.24 | $1.27 | $1.18 | $1.23 | $1.23 | 15,175,847 |
| 2022-12-15 | $1.18 | $1.27 | $1.16 | $1.26 | $1.26 | 10,524,667 |
| 2022-12-14 | $1.29 | $1.31 | $1.18 | $1.21 | $1.21 | 12,311,857 |
| 2022-12-13 | $1.34 | $1.37 | $1.25 | $1.28 | $1.28 | 7,822,262 |
| 2022-12-12 | $1.30 | $1.32 | $1.27 | $1.28 | $1.28 | 6,591,000 |
| 2022-12-09 | $1.33 | $1.38 | $1.26 | $1.28 | $1.28 | 7,209,833 |
| 2022-12-08 | $1.37 | $1.41 | $1.31 | $1.34 | $1.34 | 6,581,984 |
| 2022-12-07 | $1.30 | $1.39 | $1.27 | $1.37 | $1.37 | 5,985,695 |
| 2022-12-06 | $1.40 | $1.42 | $1.26 | $1.35 | $1.35 | 8,495,738 |
| 2022-12-05 | $1.44 | $1.47 | $1.39 | $1.40 | $1.40 | 9,111,304 |
| 2022-12-02 | $1.37 | $1.48 | $1.28 | $1.44 | $1.44 | 15,085,255 |
| 2022-12-01 | $1.42 | $1.49 | $1.33 | $1.38 | $1.38 | 15,999,348 |
| 2022-11-30 | $1.28 | $1.34 | $1.22 | $1.34 | $1.34 | 16,624,535 |
| 2022-11-29 | $1.23 | $1.26 | $1.19 | $1.24 | $1.24 | 8,540,922 |
| 2022-11-28 | $1.18 | $1.25 | $1.15 | $1.18 | $1.18 | 15,322,496 |
| 2022-11-25 | $1.27 | $1.28 | $1.12 | $1.13 | $1.13 | 17,204,173 |
| 2022-11-23 | $1.06 | $1.10 | $1.06 | $1.08 | $1.08 | 7,552,136 |
| 2022-11-22 | $1.12 | $1.13 | $1.02 | $1.06 | $1.06 | 12,979,805 |
| 2022-11-21 | $1.22 | $1.24 | $1.14 | $1.16 | $1.16 | 9,949,525 |
| 2022-11-18 | $1.28 | $1.29 | $1.21 | $1.24 | $1.24 | 9,310,929 |
| 2022-11-17 | $1.29 | $1.30 | $1.23 | $1.25 | $1.25 | 8,881,508 |
| 2022-11-16 | $1.46 | $1.48 | $1.32 | $1.33 | $1.33 | 11,278,511 |
| 2022-11-15 | $1.56 | $1.60 | $1.46 | $1.47 | $1.47 | 12,743,776 |
| 2022-11-14 | $1.67 | $1.68 | $1.42 | $1.53 | $1.53 | 27,030,368 |
| 2022-11-11 | $1.23 | $1.65 | $1.17 | $1.58 | $1.58 | 36,481,983 |
| 2022-11-10 | $1.31 | $1.32 | $1.18 | $1.21 | $1.21 | 22,561,433 |
| 2022-11-09 | $1.27 | $1.28 | $1.16 | $1.17 | $1.17 | 9,277,733 |
| 2022-11-08 | $1.33 | $1.36 | $1.27 | $1.31 | $1.31 | 5,978,645 |
| 2022-11-07 | $1.35 | $1.35 | $1.29 | $1.32 | $1.32 | 5,553,402 |
| 2022-11-04 | $1.36 | $1.39 | $1.29 | $1.32 | $1.32 | 5,253,256 |
| 2022-11-03 | $1.31 | $1.37 | $1.30 | $1.33 | $1.33 | 5,113,799 |
| 2022-11-02 | $1.40 | $1.40 | $1.32 | $1.32 | $1.32 | 5,760,081 |
| 2022-11-01 | $1.41 | $1.42 | $1.36 | $1.37 | $1.37 | 5,790,253 |
| 2022-10-31 | $1.40 | $1.41 | $1.35 | $1.37 | $1.37 | 5,283,710 |
| 2022-10-28 | $1.39 | $1.40 | $1.30 | $1.38 | $1.38 | 4,797,651 |
| 2022-10-27 | $1.45 | $1.46 | $1.37 | $1.38 | $1.38 | 4,509,050 |
| 2022-10-26 | $1.46 | $1.54 | $1.40 | $1.41 | $1.41 | 12,861,597 |
| 2022-10-25 | $1.38 | $1.47 | $1.36 | $1.41 | $1.41 | 13,607,889 |
| 2022-10-24 | $1.37 | $1.41 | $1.30 | $1.36 | $1.36 | 5,540,757 |
| 2022-10-21 | $1.34 | $1.40 | $1.31 | $1.39 | $1.39 | 4,903,636 |
| 2022-10-20 | $1.41 | $1.45 | $1.36 | $1.38 | $1.38 | 5,912,414 |
| 2022-10-19 | $1.43 | $1.45 | $1.39 | $1.42 | $1.42 | 6,703,458 |
| 2022-10-18 | $1.61 | $1.61 | $1.40 | $1.46 | $1.46 | 21,627,471 |
| 2022-10-17 | $1.40 | $1.58 | $1.35 | $1.45 | $1.45 | 24,764,852 |
| 2022-10-14 | $1.40 | $1.41 | $1.28 | $1.29 | $1.29 | 5,484,839 |
| 2022-10-13 | $1.34 | $1.41 | $1.29 | $1.37 | $1.37 | 7,516,468 |
| 2022-10-12 | $1.38 | $1.43 | $1.35 | $1.39 | $1.39 | 7,847,694 |
| 2022-10-11 | $1.41 | $1.46 | $1.33 | $1.36 | $1.36 | 12,330,257 |
| 2022-10-10 | $1.56 | $1.56 | $1.36 | $1.37 | $1.37 | 5,739,695 |
| 2022-10-07 | $1.60 | $1.63 | $1.48 | $1.50 | $1.50 | 6,795,445 |
| 2022-10-06 | $1.71 | $1.76 | $1.62 | $1.62 | $1.62 | 6,662,602 |
| 2022-10-05 | $1.85 | $1.87 | $1.69 | $1.73 | $1.73 | 8,895,045 |
| 2022-10-04 | $1.88 | $1.95 | $1.84 | $1.87 | $1.87 | 7,675,068 |
| 2022-10-03 | $1.88 | $1.89 | $1.77 | $1.84 | $1.84 | 4,594,975 |
| 2022-09-30 | $1.95 | $1.99 | $1.87 | $1.88 | $1.88 | 3,857,795 |
| 2022-09-29 | $2.00 | $2.04 | $1.88 | $1.98 | $1.98 | 6,757,294 |
| 2022-09-28 | $2.03 | $2.14 | $1.98 | $2.11 | $2.11 | 4,931,996 |
| 2022-09-27 | $2.07 | $2.15 | $2.01 | $2.03 | $2.03 | 6,012,466 |
| 2022-09-26 | $2.20 | $2.31 | $2.03 | $2.04 | $2.04 | 5,552,946 |
| 2022-09-23 | $2.18 | $2.24 | $2.14 | $2.22 | $2.22 | 3,556,176 |
| 2022-09-22 | $2.37 | $2.42 | $2.15 | $2.25 | $2.25 | 5,932,343 |
| 2022-09-21 | $2.34 | $2.51 | $2.31 | $2.40 | $2.40 | 3,741,279 |
| 2022-09-20 | $2.44 | $2.47 | $2.31 | $2.33 | $2.33 | 4,951,561 |
| 2022-09-19 | $2.48 | $2.54 | $2.40 | $2.50 | $2.50 | 4,103,835 |
| 2022-09-16 | $2.72 | $2.77 | $2.48 | $2.51 | $2.51 | 9,842,378 |
| 2022-09-15 | $2.65 | $2.92 | $2.60 | $2.80 | $2.80 | 12,905,702 |
| 2022-09-14 | $2.54 | $2.60 | $2.44 | $2.60 | $2.60 | 5,232,576 |
| 2022-09-13 | $2.58 | $2.69 | $2.53 | $2.55 | $2.55 | 5,111,676 |
| 2022-09-12 | $2.73 | $2.80 | $2.60 | $2.71 | $2.71 | 5,561,186 |
| 2022-09-09 | $2.72 | $2.78 | $2.68 | $2.70 | $2.70 | 3,860,749 |
| 2022-09-08 | $2.60 | $2.77 | $2.59 | $2.68 | $2.68 | 3,611,130 |
| 2022-09-07 | $2.71 | $2.84 | $2.61 | $2.71 | $2.71 | 4,821,742 |
| 2022-09-06 | $2.94 | $2.96 | $2.70 | $2.77 | $2.77 | 4,367,482 |
| 2022-09-02 | $3.02 | $3.03 | $2.85 | $2.89 | $2.89 | 4,855,974 |
| 2022-09-01 | $3.09 | $3.11 | $2.91 | $3.01 | $3.01 | 5,391,325 |
| 2022-08-31 | $3.10 | $3.21 | $3.06 | $3.19 | $3.19 | 3,930,880 |
| 2022-08-30 | $3.34 | $3.36 | $3.02 | $3.10 | $3.10 | 6,392,244 |
| 2022-08-29 | $3.43 | $3.59 | $3.31 | $3.32 | $3.32 | 4,424,506 |
| 2022-08-26 | $3.73 | $3.78 | $3.47 | $3.49 | $3.49 | 3,661,950 |
| 2022-08-25 | $3.67 | $3.78 | $3.65 | $3.71 | $3.71 | 2,513,476 |
| 2022-08-24 | $3.37 | $3.74 | $3.33 | $3.65 | $3.65 | 4,655,966 |
| 2022-08-23 | $3.59 | $3.71 | $3.34 | $3.37 | $3.37 | 7,771,799 |
| 2022-08-22 | $3.58 | $3.61 | $3.46 | $3.59 | $3.59 | 3,926,794 |
| 2022-08-19 | $3.67 | $3.77 | $3.52 | $3.66 | $3.66 | 5,156,277 |
| 2022-08-18 | $4.00 | $4.01 | $3.70 | $3.81 | $3.81 | 5,989,462 |
| 2022-08-17 | $3.92 | $4.23 | $3.84 | $3.91 | $3.91 | 13,430,455 |
| 2022-08-16 | $3.99 | $4.05 | $3.78 | $3.96 | $3.96 | 8,544,567 |
| 2022-08-15 | $4.18 | $4.39 | $3.85 | $3.96 | $3.96 | 8,948,115 |
| 2022-08-12 | $3.77 | $4.28 | $3.61 | $4.28 | $4.28 | 14,169,517 |
| 2022-08-11 | $3.65 | $4.32 | $3.62 | $3.76 | $3.76 | 17,937,682 |
| 2022-08-10 | $3.48 | $3.59 | $3.33 | $3.59 | $3.59 | 5,721,996 |
| 2022-08-09 | $3.69 | $3.69 | $3.19 | $3.41 | $3.41 | 13,299,165 |
| 2022-08-08 | $3.86 | $4.19 | $3.79 | $3.94 | $3.94 | 15,656,418 |
| 2022-08-05 | $3.58 | $3.73 | $3.45 | $3.70 | $3.70 | 4,827,199 |
| 2022-08-04 | $3.69 | $3.94 | $3.54 | $3.57 | $3.57 | 6,829,903 |
| 2022-08-03 | $3.64 | $3.76 | $3.56 | $3.74 | $3.74 | 5,089,257 |
| 2022-08-02 | $3.36 | $3.80 | $3.33 | $3.61 | $3.61 | 7,009,976 |
| 2022-08-01 | $3.49 | $3.58 | $3.41 | $3.42 | $3.42 | 4,509,264 |
| 2022-07-29 | $3.54 | $3.59 | $3.43 | $3.46 | $3.46 | 4,839,127 |
| 2022-07-28 | $3.59 | $3.72 | $3.54 | $3.58 | $3.58 | 7,079,722 |
| 2022-07-27 | $3.58 | $3.61 | $3.36 | $3.60 | $3.60 | 5,375,736 |
| 2022-07-26 | $3.58 | $3.66 | $3.47 | $3.50 | $3.50 | 6,810,180 |
| 2022-07-25 | $3.81 | $3.81 | $3.51 | $3.71 | $3.71 | 6,998,569 |
| 2022-07-22 | $3.99 | $4.16 | $3.65 | $3.85 | $3.85 | 11,331,393 |
| 2022-07-21 | $4.07 | $4.08 | $3.91 | $4.05 | $4.05 | 10,939,340 |
| 2022-07-20 | $4.03 | $4.33 | $3.96 | $4.14 | $4.14 | 19,439,877 |
| 2022-07-19 | $4.05 | $4.14 | $3.91 | $4.00 | $4.00 | 17,626,420 |
| 2022-07-18 | $4.26 | $4.28 | $3.88 | $3.96 | $3.96 | 29,398,417 |
| 2022-07-15 | $4.58 | $4.63 | $4.17 | $4.28 | $4.28 | 55,898,175 |
| 2022-07-14 | $3.90 | $5.00 | $3.71 | $4.61 | $4.61 | 184,905,033 |
| 2022-07-13 | $3.67 | $3.71 | $3.26 | $3.57 | $3.57 | 35,950,352 |
| 2022-07-12 | $4.65 | $5.00 | $3.58 | $3.63 | $3.63 | 173,979,103 |
| 2022-07-11 | $2.70 | $2.70 | $2.30 | $2.37 | $2.37 | 2,458,059 |
| 2022-07-08 | $2.43 | $2.85 | $2.34 | $2.58 | $2.58 | 4,884,699 |
| 2022-07-07 | $2.16 | $2.55 | $2.12 | $2.43 | $2.43 | 5,097,759 |
| 2022-07-06 | $2.14 | $2.23 | $2.07 | $2.14 | $2.14 | 2,480,094 |
| 2022-07-05 | $1.88 | $2.17 | $1.75 | $2.15 | $2.15 | 6,238,602 |
| 2022-07-01 | $1.86 | $1.93 | $1.79 | $1.88 | $1.88 | 2,793,056 |
| 2022-06-30 | $1.97 | $2.01 | $1.84 | $1.85 | $1.85 | 3,834,658 |
| 2022-06-29 | $2.03 | $2.04 | $1.91 | $2.03 | $2.03 | 7,885,068 |
| 2022-06-28 | $2.11 | $2.23 | $2.02 | $2.04 | $2.04 | 3,017,301 |
| 2022-06-27 | $2.25 | $2.26 | $2.09 | $2.13 | $2.13 | 4,051,898 |
| 2022-06-24 | $2.25 | $2.36 | $2.20 | $2.23 | $2.23 | 6,524,326 |
| 2022-06-23 | $2.36 | $2.39 | $2.20 | $2.24 | $2.24 | 5,467,021 |
| 2022-06-22 | $2.49 | $2.63 | $2.28 | $2.31 | $2.31 | 6,719,658 |
| 2022-06-21 | $2.46 | $2.85 | $2.44 | $2.60 | $2.60 | 7,111,667 |
| 2022-06-17 | $2.53 | $2.61 | $2.39 | $2.41 | $2.41 | 6,700,651 |
| 2022-06-16 | $2.63 | $2.68 | $2.53 | $2.56 | $2.56 | 2,242,109 |
| 2022-06-15 | $2.65 | $2.84 | $2.59 | $2.76 | $2.76 | 3,268,808 |
| 2022-06-14 | $2.81 | $2.84 | $2.62 | $2.63 | $2.63 | 2,229,724 |
| 2022-06-13 | $2.95 | $3.05 | $2.73 | $2.78 | $2.78 | 2,846,977 |
| 2022-06-10 | $3.15 | $3.24 | $3.04 | $3.05 | $3.05 | 956,644 |
| 2022-06-09 | $3.39 | $3.39 | $3.20 | $3.21 | $3.21 | 800,539 |
| 2022-06-08 | $3.18 | $3.50 | $3.18 | $3.39 | $3.39 | 1,241,016 |
| 2022-06-07 | $3.19 | $3.23 | $3.08 | $3.21 | $3.21 | 1,140,031 |
| 2022-06-06 | $3.39 | $3.44 | $3.17 | $3.18 | $3.18 | 1,368,089 |
| 2022-06-03 | $3.37 | $3.37 | $3.18 | $3.32 | $3.32 | 1,287,846 |
| 2022-06-02 | $3.39 | $3.56 | $3.29 | $3.41 | $3.41 | 1,175,077 |
| 2022-06-01 | $3.36 | $3.46 | $3.28 | $3.33 | $3.33 | 1,491,657 |
| 2022-05-31 | $3.51 | $3.52 | $3.31 | $3.35 | $3.35 | 4,220,231 |
| 2022-05-27 | $3.42 | $3.58 | $3.38 | $3.52 | $3.52 | 1,404,881 |
| 2022-05-26 | $3.18 | $3.43 | $3.12 | $3.33 | $3.33 | 1,758,927 |
| 2022-05-25 | $3.09 | $3.23 | $3.03 | $3.18 | $3.18 | 1,491,161 |
| 2022-05-24 | $3.21 | $3.24 | $3.01 | $3.10 | $3.10 | 2,168,246 |
| 2022-05-23 | $3.44 | $3.45 | $3.20 | $3.24 | $3.24 | 1,900,624 |
| 2022-05-20 | $3.67 | $3.72 | $3.27 | $3.38 | $3.38 | 1,872,234 |
| 2022-05-19 | $3.34 | $3.73 | $3.33 | $3.64 | $3.64 | 3,057,924 |
| 2022-05-18 | $3.56 | $3.72 | $3.35 | $3.38 | $3.38 | 1,740,509 |
| 2022-05-17 | $3.55 | $3.67 | $3.34 | $3.59 | $3.59 | 2,866,114 |
| 2022-05-16 | $3.43 | $3.60 | $3.26 | $3.33 | $3.33 | 5,450,309 |
| 2022-05-13 | $3.15 | $3.43 | $3.05 | $3.28 | $3.28 | 2,594,452 |
| 2022-05-12 | $2.55 | $3.03 | $2.55 | $3.00 | $3.00 | 4,453,406 |
| 2022-05-11 | $3.36 | $3.44 | $2.78 | $2.79 | $2.79 | 7,322,024 |
| 2022-05-10 | $4.02 | $4.02 | $3.47 | $3.61 | $3.61 | 3,224,761 |
| 2022-05-09 | $4.30 | $4.41 | $3.80 | $3.81 | $3.81 | 3,627,012 |
| 2022-05-06 | $4.44 | $4.60 | $4.26 | $4.47 | $4.47 | 1,862,347 |
| 2022-05-05 | $4.81 | $4.87 | $4.42 | $4.49 | $4.49 | 2,115,303 |
| 2022-05-04 | $4.74 | $4.95 | $4.57 | $4.91 | $4.91 | 1,827,895 |
| 2022-05-03 | $4.80 | $4.93 | $4.70 | $4.75 | $4.75 | 1,053,548 |
| 2022-05-02 | $4.78 | $4.89 | $4.67 | $4.85 | $4.85 | 1,472,677 |
| 2022-04-29 | $5.01 | $5.08 | $4.78 | $4.80 | $4.80 | 1,159,142 |
| 2022-04-28 | $4.91 | $5.06 | $4.80 | $5.02 | $5.02 | 1,323,702 |
| 2022-04-27 | $5.04 | $5.10 | $4.83 | $4.87 | $4.87 | 1,826,757 |
| 2022-04-26 | $5.10 | $5.12 | $4.80 | $4.99 | $4.99 | 2,202,303 |
| 2022-04-25 | $4.90 | $5.26 | $4.90 | $5.18 | $5.18 | 1,832,146 |
| 2022-04-22 | $4.69 | $5.00 | $4.61 | $4.95 | $4.95 | 2,257,554 |
| 2022-04-21 | $5.00 | $5.20 | $4.70 | $4.71 | $4.71 | 2,306,332 |
| 2022-04-20 | $5.05 | $5.07 | $4.83 | $4.89 | $4.89 | 1,195,700 |
| 2022-04-19 | $4.89 | $5.11 | $4.71 | $5.04 | $5.04 | 1,494,046 |
| 2022-04-18 | $4.99 | $5.04 | $4.83 | $4.87 | $4.87 | 2,183,568 |
| 2022-04-14 | $5.11 | $5.15 | $4.95 | $4.99 | $4.99 | 2,527,301 |
| 2022-04-13 | $5.17 | $5.25 | $5.01 | $5.16 | $5.16 | 3,033,252 |
| 2022-04-12 | $5.31 | $5.47 | $5.05 | $5.07 | $5.07 | 1,319,366 |
| 2022-04-11 | $5.18 | $5.37 | $5.08 | $5.18 | $5.18 | 1,304,396 |
| 2022-04-08 | $5.45 | $5.45 | $5.25 | $5.25 | $5.25 | 1,375,398 |
| 2022-04-07 | $5.55 | $5.61 | $5.27 | $5.39 | $5.39 | 1,647,892 |
| 2022-04-06 | $5.68 | $5.70 | $5.42 | $5.57 | $5.57 | 2,259,174 |
| 2022-04-05 | $6.19 | $6.24 | $5.75 | $5.80 | $5.80 | 2,651,018 |
| 2022-04-04 | $5.51 | $6.25 | $5.46 | $6.19 | $6.19 | 4,209,026 |
| 2022-04-01 | $5.65 | $5.65 | $5.42 | $5.43 | $5.43 | 2,364,824 |
| 2022-03-31 | $5.89 | $5.91 | $5.52 | $5.52 | $5.52 | 2,114,455 |
| 2022-03-30 | $5.98 | $6.12 | $5.78 | $5.84 | $5.84 | 2,554,590 |
| 2022-03-29 | $5.69 | $6.05 | $5.66 | $6.02 | $6.02 | 4,027,027 |
| 2022-03-28 | $5.67 | $5.67 | $5.35 | $5.57 | $5.57 | 1,860,426 |
| 2022-03-25 | $5.91 | $5.96 | $5.43 | $5.52 | $5.52 | 2,423,682 |
| 2022-03-24 | $5.93 | $6.10 | $5.76 | $5.96 | $5.96 | 2,038,313 |
| 2022-03-23 | $5.87 | $5.97 | $5.70 | $5.78 | $5.78 | 1,767,494 |
| 2022-03-22 | $5.91 | $6.08 | $5.81 | $5.98 | $5.98 | 1,926,321 |
| 2022-03-21 | $6.10 | $6.10 | $5.75 | $5.87 | $5.87 | 1,762,882 |
| 2022-03-18 | $5.84 | $6.21 | $5.83 | $6.07 | $6.07 | 2,524,114 |
| 2022-03-17 | $5.71 | $5.93 | $5.60 | $5.87 | $5.87 | 1,618,941 |
| 2022-03-16 | $5.68 | $5.83 | $5.50 | $5.76 | $5.76 | 2,294,516 |
| 2022-03-15 | $5.24 | $5.61 | $5.10 | $5.57 | $5.57 | 2,472,747 |
| 2022-03-14 | $5.55 | $5.56 | $5.15 | $5.18 | $5.18 | 2,882,175 |
| 2022-03-11 | $5.87 | $5.88 | $5.47 | $5.71 | $5.71 | 1,740,757 |
| 2022-03-10 | $5.61 | $5.82 | $5.49 | $5.81 | $5.81 | 1,854,572 |
| 2022-03-09 | $5.29 | $5.85 | $5.24 | $5.84 | $5.84 | 3,980,888 |
| 2022-03-08 | $4.96 | $5.25 | $4.81 | $5.04 | $5.04 | 2,617,817 |
| 2022-03-07 | $4.95 | $5.17 | $4.89 | $4.95 | $4.95 | 2,221,843 |
| 2022-03-04 | $5.20 | $5.30 | $4.83 | $4.91 | $4.91 | 3,145,116 |
| 2022-03-03 | $5.59 | $5.62 | $5.11 | $5.23 | $5.23 | 2,796,564 |
| 2022-03-02 | $5.56 | $5.61 | $5.28 | $5.59 | $5.59 | 2,077,062 |
| 2022-03-01 | $5.31 | $5.78 | $5.31 | $5.47 | $5.47 | 3,717,519 |
| 2022-02-28 | $5.72 | $5.84 | $5.54 | $5.74 | $5.74 | 3,091,651 |
| 2022-02-25 | $5.78 | $5.82 | $5.46 | $5.75 | $5.75 | 2,526,953 |
| 2022-02-24 | $4.92 | $5.71 | $4.90 | $5.69 | $5.69 | 2,857,763 |
| 2022-02-23 | $5.53 | $5.57 | $5.12 | $5.13 | $5.13 | 2,009,874 |
| 2022-02-22 | $5.60 | $5.78 | $5.31 | $5.39 | $5.39 | 2,603,430 |
| 2022-02-18 | $6.10 | $6.13 | $5.61 | $5.69 | $5.69 | 2,331,428 |
| 2022-02-17 | $6.11 | $6.42 | $6.00 | $6.02 | $6.02 | 2,293,294 |
| 2022-02-16 | $6.17 | $6.28 | $6.06 | $6.25 | $6.25 | 1,710,859 |
| 2022-02-15 | $6.09 | $6.30 | $6.00 | $6.22 | $6.22 | 1,969,616 |
| 2022-02-14 | $5.80 | $6.36 | $5.77 | $5.95 | $5.95 | 4,511,624 |
| 2022-02-11 | $6.06 | $6.23 | $5.76 | $5.85 | $5.85 | 2,689,953 |
| 2022-02-10 | $6.08 | $6.44 | $5.99 | $6.05 | $6.05 | 2,261,530 |
| 2022-02-09 | $6.22 | $6.34 | $6.06 | $6.34 | $6.34 | 1,879,907 |
| 2022-02-08 | $5.85 | $6.19 | $5.78 | $6.14 | $6.14 | 1,902,700 |
| 2022-02-07 | $5.89 | $6.16 | $5.78 | $5.85 | $5.85 | 1,696,536 |
| 2022-02-04 | $5.66 | $5.97 | $5.55 | $5.85 | $5.85 | 2,307,404 |
| 2022-02-03 | $5.80 | $5.94 | $5.62 | $5.62 | $5.62 | 2,137,409 |
| 2022-02-02 | $6.37 | $6.37 | $5.78 | $5.94 | $5.94 | 3,002,882 |
| 2022-02-01 | $6.17 | $6.46 | $6.04 | $6.33 | $6.33 | 2,756,720 |
| 2022-01-31 | $5.45 | $6.14 | $5.43 | $6.12 | $6.12 | 3,026,847 |
| 2022-01-28 | $5.27 | $5.41 | $5.03 | $5.39 | $5.39 | 3,283,015 |
| 2022-01-27 | $5.85 | $5.85 | $5.20 | $5.27 | $5.27 | 4,214,448 |
| 2022-01-26 | $5.92 | $6.35 | $5.73 | $5.77 | $5.77 | 5,221,229 |
| 2022-01-25 | $5.48 | $5.75 | $5.26 | $5.61 | $5.61 | 3,371,563 |
| 2022-01-24 | $5.47 | $5.67 | $4.97 | $5.63 | $5.63 | 6,325,178 |
| 2022-01-21 | $5.97 | $5.99 | $5.54 | $5.54 | $5.54 | 5,950,460 |
| 2022-01-20 | $6.18 | $6.35 | $5.90 | $5.93 | $5.93 | 2,862,523 |
| 2022-01-19 | $6.39 | $6.41 | $6.01 | $6.02 | $6.02 | 3,191,942 |
| 2022-01-18 | $6.61 | $6.66 | $6.29 | $6.30 | $6.30 | 3,271,131 |
| 2022-01-14 | $6.85 | $7.00 | $6.52 | $6.74 | $6.74 | 2,765,944 |
| 2022-01-13 | $7.19 | $7.25 | $6.80 | $6.86 | $6.86 | 2,136,866 |
| 2022-01-12 | $7.30 | $7.41 | $7.11 | $7.16 | $7.16 | 1,407,754 |
| 2022-01-11 | $6.84 | $7.38 | $6.72 | $7.25 | $7.25 | 2,925,390 |
| 2022-01-10 | $6.94 | $7.01 | $6.56 | $6.85 | $6.85 | 3,451,575 |
| 2022-01-07 | $7.02 | $7.33 | $6.90 | $7.00 | $7.00 | 2,757,905 |
| 2022-01-06 | $7.43 | $7.43 | $6.94 | $6.98 | $6.98 | 4,312,357 |
| 2022-01-05 | $7.75 | $7.88 | $7.13 | $7.29 | $7.29 | 4,277,008 |
| 2022-01-04 | $8.17 | $8.22 | $7.55 | $7.75 | $7.75 | 3,278,540 |
| 2022-01-03 | $7.94 | $8.24 | $7.85 | $8.11 | $8.11 | 2,533,141 |
| 2021-12-31 | $8.06 | $8.24 | $7.71 | $7.72 | $7.72 | 2,300,708 |
| 2021-12-30 | $7.66 | $8.28 | $7.59 | $8.10 | $8.10 | 5,526,782 |
| 2021-12-29 | $7.99 | $8.02 | $7.57 | $7.66 | $7.66 | 2,894,208 |
| 2021-12-28 | $8.23 | $8.41 | $7.95 | $8.00 | $8.00 | 2,880,441 |
| 2021-12-27 | $8.47 | $8.54 | $8.24 | $8.34 | $8.34 | 2,554,892 |
| 2021-12-23 | $8.35 | $8.68 | $8.12 | $8.51 | $8.51 | 2,399,459 |
| 2021-12-22 | $8.52 | $8.73 | $8.20 | $8.36 | $8.36 | 2,550,231 |
| 2021-12-21 | $8.53 | $8.60 | $8.12 | $8.52 | $8.52 | 3,175,397 |
| 2021-12-20 | $8.54 | $8.73 | $8.30 | $8.45 | $8.45 | 2,614,212 |
| 2021-12-17 | $8.43 | $9.16 | $8.08 | $8.94 | $8.94 | 4,702,687 |
| 2021-12-16 | $9.19 | $9.47 | $8.37 | $8.42 | $8.42 | 6,626,014 |
| 2021-12-15 | $8.63 | $8.77 | $8.07 | $8.64 | $8.64 | 4,337,483 |
| 2021-12-14 | $8.76 | $9.00 | $8.39 | $8.64 | $8.64 | 3,998,090 |
| 2021-12-13 | $9.36 | $9.53 | $8.89 | $9.08 | $9.08 | 3,775,819 |
| 2021-12-10 | $9.52 | $9.84 | $9.29 | $9.36 | $9.36 | 2,960,900 |
| 2021-12-09 | $10.00 | $10.12 | $9.41 | $9.44 | $9.44 | 3,096,609 |
| 2021-12-08 | $10.00 | $10.48 | $9.76 | $10.17 | $10.17 | 2,651,561 |
| 2021-12-07 | $10.12 | $10.23 | $9.84 | $9.94 | $9.94 | 3,332,448 |
| 2021-12-06 | $9.82 | $10.26 | $9.26 | $9.70 | $9.70 | 5,413,784 |
| 2021-12-03 | $11.25 | $11.34 | $10.09 | $10.19 | $10.19 | 6,565,534 |
| 2021-12-02 | $10.83 | $11.51 | $10.48 | $11.40 | $11.40 | 8,362,467 |
| 2021-12-01 | $12.24 | $12.42 | $11.05 | $11.31 | $11.31 | 6,743,822 |
| 2021-11-30 | $12.64 | $12.72 | $11.40 | $11.97 | $11.97 | 10,938,838 |
| 2021-11-29 | $12.50 | $13.35 | $11.86 | $12.89 | $12.89 | 14,551,173 |
| 2021-11-26 | $11.40 | $12.31 | $11.30 | $12.22 | $12.22 | 6,890,960 |
| 2021-11-24 | $11.16 | $12.44 | $11.12 | $12.38 | $12.38 | 14,209,825 |
| 2021-11-23 | $11.29 | $11.60 | $10.42 | $11.54 | $11.54 | 11,568,434 |
| 2021-11-22 | $10.10 | $11.84 | $10.03 | $11.43 | $11.43 | 23,238,617 |
| 2021-11-19 | $9.94 | $10.27 | $9.79 | $10.02 | $10.02 | 6,858,514 |
| 2021-11-18 | $10.35 | $10.59 | $9.10 | $9.69 | $9.69 | 13,625,746 |
| 2021-11-17 | $12.00 | $12.64 | $10.06 | $10.80 | $10.80 | 70,688,043 |
| 2021-11-16 | $8.58 | $10.55 | $8.50 | $10.45 | $10.45 | 20,073,951 |
| 2021-11-15 | $8.57 | $8.61 | $8.17 | $8.45 | $8.45 | 2,294,501 |
| 2021-11-12 | $8.70 | $8.76 | $8.45 | $8.59 | $8.59 | 1,283,768 |
| 2021-11-11 | $8.25 | $8.60 | $8.02 | $8.49 | $8.49 | 1,913,592 |
| 2021-11-10 | $8.23 | $8.79 | $7.90 | $8.05 | $8.05 | 3,332,972 |
| 2021-11-09 | $9.37 | $9.38 | $8.32 | $8.51 | $8.51 | 3,040,891 |
| 2021-11-08 | $8.81 | $9.27 | $8.70 | $9.08 | $9.08 | 3,881,910 |
| 2021-11-05 | $8.42 | $8.71 | $8.31 | $8.56 | $8.56 | 2,127,564 |
| 2021-11-04 | $8.58 | $8.65 | $8.27 | $8.34 | $8.34 | 1,156,440 |
| 2021-11-03 | $8.30 | $8.67 | $8.25 | $8.47 | $8.47 | 1,763,127 |
| 2021-11-02 | $8.36 | $8.39 | $7.98 | $8.32 | $8.32 | 1,617,591 |
| 2021-11-01 | $8.11 | $8.50 | $8.10 | $8.37 | $8.37 | 2,981,562 |
| 2021-10-29 | $7.98 | $8.31 | $7.92 | $8.02 | $8.02 | 1,969,170 |
| 2021-10-28 | $7.40 | $8.15 | $7.40 | $7.98 | $7.98 | 3,270,890 |
| 2021-10-27 | $7.61 | $7.78 | $7.30 | $7.35 | $7.35 | 1,098,862 |
| 2021-10-26 | $7.47 | $7.91 | $7.47 | $7.60 | $7.60 | 2,224,458 |
| 2021-10-25 | $7.16 | $7.64 | $7.09 | $7.47 | $7.47 | 2,916,775 |
| 2021-10-22 | $7.30 | $7.37 | $6.93 | $6.99 | $6.99 | 1,579,942 |
| 2021-10-21 | $7.11 | $7.40 | $7.06 | $7.37 | $7.37 | 2,107,999 |
| 2021-10-20 | $7.25 | $7.25 | $7.05 | $7.13 | $7.13 | 826,018 |
| 2021-10-19 | $7.09 | $7.25 | $7.04 | $7.21 | $7.21 | 1,132,258 |
| 2021-10-18 | $6.85 | $7.20 | $6.85 | $7.06 | $7.06 | 1,693,561 |
| 2021-10-15 | $7.31 | $7.36 | $7.11 | $7.28 | $7.28 | 1,648,409 |
| 2021-10-14 | $7.23 | $7.32 | $6.99 | $7.20 | $7.20 | 1,948,261 |
| 2021-10-13 | $7.03 | $7.26 | $6.98 | $7.22 | $7.22 | 1,564,368 |
| 2021-10-12 | $6.63 | $7.01 | $6.62 | $6.96 | $6.96 | 1,866,106 |
| 2021-10-11 | $6.59 | $6.83 | $6.44 | $6.63 | $6.63 | 1,736,841 |
| 2021-10-08 | $6.69 | $6.74 | $6.45 | $6.47 | $6.47 | 1,916,539 |
| 2021-10-07 | $6.77 | $6.89 | $6.62 | $6.64 | $6.64 | 1,794,212 |
| 2021-10-06 | $6.73 | $6.89 | $6.57 | $6.65 | $6.65 | 2,009,983 |
| 2021-10-05 | $6.89 | $7.03 | $6.78 | $6.87 | $6.87 | 2,194,303 |
| 2021-10-04 | $7.15 | $7.18 | $6.68 | $6.81 | $6.81 | 2,627,273 |
| 2021-10-01 | $7.68 | $7.77 | $7.12 | $7.18 | $7.18 | 3,012,301 |
| 2021-09-30 | $7.56 | $7.78 | $7.37 | $7.69 | $7.69 | 2,710,860 |
| 2021-09-29 | $7.84 | $8.40 | $7.37 | $7.43 | $7.43 | 6,242,574 |
| 2021-09-28 | $8.10 | $8.48 | $7.65 | $7.68 | $7.68 | 4,365,605 |
| 2021-09-27 | $8.92 | $9.21 | $8.01 | $8.32 | $8.32 | 10,786,872 |
| 2021-09-24 | $7.69 | $9.17 | $7.57 | $9.04 | $9.04 | 25,594,190 |
| 2021-09-23 | $6.82 | $7.86 | $6.82 | $7.42 | $7.42 | 12,507,469 |
| 2021-09-22 | $6.72 | $6.72 | $6.29 | $6.55 | $6.55 | 5,560,756 |
| 2021-09-21 | $6.80 | $6.92 | $6.43 | $6.69 | $6.69 | 4,053,774 |
| 2021-09-20 | $6.49 | $6.83 | $6.43 | $6.78 | $6.78 | 3,342,009 |
| 2021-09-17 | $6.69 | $7.05 | $6.69 | $6.83 | $6.83 | 5,667,283 |
| 2021-09-16 | $6.77 | $6.80 | $6.65 | $6.68 | $6.68 | 1,849,254 |
| 2021-09-15 | $6.86 | $6.98 | $6.75 | $6.87 | $6.87 | 1,896,341 |
| 2021-09-14 | $7.06 | $7.19 | $6.79 | $6.88 | $6.88 | 1,612,622 |
| 2021-09-13 | $6.91 | $7.19 | $6.77 | $7.00 | $7.00 | 1,704,145 |
| 2021-09-10 | $7.35 | $7.40 | $6.85 | $6.86 | $6.86 | 2,360,053 |
| 2021-09-09 | $7.33 | $7.43 | $7.14 | $7.23 | $7.23 | 1,652,588 |
| 2021-09-08 | $7.80 | $7.80 | $7.09 | $7.33 | $7.33 | 2,479,373 |
| 2021-09-07 | $7.79 | $8.22 | $7.72 | $7.80 | $7.80 | 3,489,278 |
| 2021-09-03 | $7.65 | $8.05 | $7.57 | $7.61 | $7.61 | 3,419,246 |
| 2021-09-02 | $7.38 | $7.85 | $7.37 | $7.72 | $7.72 | 2,777,165 |
| 2021-09-01 | $7.10 | $7.51 | $7.07 | $7.38 | $7.38 | 2,526,271 |
| 2021-08-31 | $7.09 | $7.26 | $7.03 | $7.21 | $7.21 | 1,664,581 |
| 2021-08-30 | $7.41 | $7.41 | $6.98 | $7.12 | $7.12 | 2,022,394 |
| 2021-08-27 | $7.68 | $7.77 | $7.20 | $7.36 | $7.36 | 3,545,369 |
| 2021-08-26 | $7.51 | $8.07 | $7.40 | $7.65 | $7.65 | 3,374,704 |
| 2021-08-25 | $7.37 | $7.96 | $7.35 | $7.50 | $7.50 | 4,204,608 |
| 2021-08-24 | $7.42 | $7.58 | $6.92 | $7.56 | $7.56 | 7,224,182 |
| 2021-08-23 | $6.14 | $7.87 | $6.10 | $7.79 | $7.79 | 15,690,376 |
| 2021-08-20 | $5.80 | $6.18 | $5.79 | $5.91 | $5.91 | 2,383,633 |
| 2021-08-19 | $6.08 | $6.12 | $5.75 | $5.83 | $5.83 | 3,907,327 |
| 2021-08-18 | $6.50 | $6.53 | $6.12 | $6.15 | $6.15 | 2,520,885 |
| 2021-08-17 | $6.55 | $6.55 | $6.15 | $6.35 | $6.35 | 2,979,923 |
| 2021-08-16 | $7.00 | $7.05 | $6.55 | $6.57 | $6.57 | 3,436,089 |
| 2021-08-13 | $7.69 | $7.74 | $7.01 | $7.02 | $7.02 | 2,709,797 |
| 2021-08-12 | $7.95 | $7.95 | $7.56 | $7.64 | $7.64 | 1,772,363 |
| 2021-08-11 | $8.00 | $8.07 | $7.81 | $7.94 | $7.94 | 1,188,276 |
| 2021-08-10 | $8.11 | $8.27 | $7.90 | $7.99 | $7.99 | 1,698,673 |
| 2021-08-09 | $7.99 | $8.25 | $7.95 | $7.98 | $7.98 | 1,652,871 |
| 2021-08-06 | $8.00 | $8.11 | $7.90 | $8.01 | $8.01 | 807,339 |
| 2021-08-05 | $7.63 | $8.11 | $7.62 | $7.95 | $7.95 | 1,305,427 |
| 2021-08-04 | $7.77 | $8.04 | $7.62 | $7.63 | $7.63 | 1,215,744 |
| 2021-08-03 | $8.12 | $8.12 | $7.77 | $7.84 | $7.84 | 1,063,099 |
| 2021-08-02 | $8.25 | $8.25 | $7.97 | $7.99 | $7.99 | 1,199,829 |
| 2021-07-30 | $8.05 | $8.31 | $7.99 | $8.13 | $8.13 | 1,090,845 |
| 2021-07-29 | $8.40 | $8.42 | $8.12 | $8.12 | $8.12 | 1,362,722 |
| 2021-07-28 | $8.13 | $8.46 | $8.07 | $8.38 | $8.38 | 1,212,482 |
| 2021-07-27 | $8.35 | $8.35 | $7.92 | $8.09 | $8.09 | 1,755,730 |
| 2021-07-26 | $8.13 | $8.67 | $8.04 | $8.35 | $8.35 | 1,402,131 |
| 2021-07-23 | $8.40 | $8.47 | $8.09 | $8.20 | $8.20 | 976,939 |
| 2021-07-22 | $8.85 | $8.87 | $8.41 | $8.44 | $8.44 | 978,409 |
| 2021-07-21 | $8.42 | $8.79 | $8.35 | $8.74 | $8.74 | 1,213,174 |
| 2021-07-20 | $8.35 | $8.64 | $8.10 | $8.51 | $8.51 | 1,252,156 |
| 2021-07-19 | $8.23 | $8.41 | $7.94 | $8.33 | $8.33 | 1,613,692 |
| 2021-07-16 | $8.82 | $8.84 | $8.45 | $8.49 | $8.49 | 1,208,577 |
| 2021-07-15 | $8.72 | $9.40 | $8.61 | $8.82 | $8.82 | 1,784,916 |
| 2021-07-14 | $9.05 | $9.20 | $8.67 | $8.71 | $8.71 | 1,530,848 |
| 2021-07-13 | $9.08 | $9.15 | $8.79 | $8.97 | $8.97 | 1,206,197 |
| 2021-07-12 | $9.02 | $9.23 | $8.75 | $9.11 | $9.11 | 1,216,406 |
| 2021-07-09 | $8.88 | $9.05 | $8.70 | $9.01 | $9.01 | 1,029,895 |
| 2021-07-08 | $8.48 | $8.86 | $8.41 | $8.83 | $8.83 | 1,351,861 |
| 2021-07-07 | $9.12 | $9.13 | $8.54 | $8.81 | $8.81 | 2,256,943 |
| 2021-07-06 | $9.25 | $9.28 | $8.93 | $9.12 | $9.12 | 1,634,591 |
| 2021-07-02 | $9.50 | $9.69 | $9.04 | $9.08 | $9.08 | 2,245,774 |
| 2021-07-01 | $10.07 | $10.12 | $9.45 | $9.47 | $9.47 | 2,503,933 |
| 2021-06-30 | $9.77 | $10.31 | $9.65 | $9.94 | $9.94 | 4,134,769 |
| 2021-06-29 | $9.88 | $10.21 | $9.64 | $9.82 | $9.82 | 5,599,966 |
| 2021-06-28 | $9.77 | $9.93 | $9.58 | $9.82 | $9.82 | 2,761,091 |
| 2021-06-25 | $9.82 | $9.99 | $9.61 | $9.67 | $9.67 | 13,365,570 |
| 2021-06-24 | $10.01 | $10.15 | $9.66 | $9.82 | $9.82 | 3,132,033 |
| 2021-06-23 | $9.59 | $10.08 | $9.55 | $10.00 | $10.00 | 3,278,132 |
| 2021-06-22 | $9.53 | $9.62 | $9.13 | $9.48 | $9.48 | 3,371,138 |
| 2021-06-21 | $9.78 | $9.90 | $9.33 | $9.47 | $9.47 | 5,216,859 |
| 2021-06-18 | $9.99 | $10.35 | $9.83 | $9.97 | $9.97 | 6,351,994 |
| 2021-06-17 | $10.33 | $10.65 | $9.61 | $9.93 | $9.93 | 7,327,309 |
| 2021-06-16 | $10.72 | $11.04 | $9.83 | $10.20 | $10.20 | 9,735,909 |
| 2021-06-15 | $9.45 | $11.40 | $9.39 | $11.05 | $11.05 | 31,953,257 |
| 2021-06-14 | $9.65 | $10.00 | $9.40 | $9.46 | $9.46 | 2,497,506 |
| 2021-06-11 | $9.84 | $9.96 | $9.35 | $9.70 | $9.70 | 3,378,627 |
| 2021-06-10 | $9.97 | $10.23 | $9.26 | $9.76 | $9.76 | 5,804,178 |
| 2021-06-09 | $12.09 | $12.19 | $9.81 | $10.04 | $10.04 | 13,536,911 |
| 2021-06-08 | $9.03 | $11.92 | $9.03 | $10.71 | $10.71 | 26,219,998 |
| 2021-06-07 | $8.87 | $9.17 | $8.61 | $8.90 | $8.90 | 3,125,810 |
| 2021-06-04 | $9.01 | $9.11 | $8.56 | $8.68 | $8.68 | 3,004,053 |
| 2021-06-03 | $8.81 | $9.27 | $8.50 | $8.91 | $8.91 | 5,735,044 |
| 2021-06-02 | $8.21 | $9.00 | $8.06 | $8.85 | $8.85 | 5,673,866 |
| 2021-06-01 | $8.00 | $8.22 | $7.83 | $8.15 | $8.15 | 1,660,650 |
| 2021-05-28 | $8.20 | $8.45 | $7.90 | $7.92 | $7.92 | 1,886,531 |
| 2021-05-27 | $7.95 | $8.24 | $7.81 | $8.20 | $8.20 | 4,315,903 |
| 2021-05-26 | $7.55 | $8.10 | $7.52 | $7.90 | $7.90 | 2,332,106 |
| 2021-05-25 | $7.70 | $7.79 | $7.42 | $7.55 | $7.55 | 1,898,922 |
| 2021-05-24 | $8.10 | $8.23 | $7.56 | $7.74 | $7.74 | 2,153,921 |
| 2021-05-21 | $7.78 | $7.91 | $7.61 | $7.66 | $7.66 | 1,957,600 |
| 2021-05-20 | $7.76 | $7.81 | $7.53 | $7.73 | $7.73 | 1,897,001 |
| 2021-05-19 | $7.30 | $7.81 | $7.18 | $7.77 | $7.77 | 2,501,275 |
| 2021-05-18 | $7.70 | $7.92 | $7.08 | $7.59 | $7.59 | 6,107,963 |
| 2021-05-17 | $7.37 | $7.96 | $7.27 | $7.55 | $7.55 | 2,887,825 |
| 2021-05-14 | $7.33 | $7.58 | $7.18 | $7.30 | $7.30 | 1,669,514 |
| 2021-05-13 | $7.42 | $7.77 | $7.05 | $7.13 | $7.13 | 2,006,611 |
| 2021-05-12 | $7.51 | $7.74 | $7.22 | $7.37 | $7.37 | 2,132,270 |
| 2021-05-11 | $6.86 | $8.01 | $6.51 | $7.92 | $7.92 | 4,318,298 |
| 2021-05-10 | $7.64 | $7.72 | $7.00 | $7.09 | $7.09 | 2,855,984 |
| 2021-05-07 | $7.49 | $8.02 | $7.32 | $7.73 | $7.73 | 2,857,151 |
| 2021-05-06 | $7.97 | $7.99 | $7.24 | $7.39 | $7.39 | 3,297,188 |
| 2021-05-05 | $8.09 | $8.18 | $7.96 | $8.03 | $8.03 | 1,469,826 |
| 2021-05-04 | $8.30 | $8.38 | $7.95 | $8.11 | $8.11 | 2,266,983 |
| 2021-05-03 | $8.92 | $8.94 | $8.29 | $8.40 | $8.40 | 1,680,972 |
| 2021-04-30 | $8.89 | $9.16 | $8.67 | $8.82 | $8.82 | 1,485,086 |
| 2021-04-29 | $9.39 | $9.53 | $8.89 | $9.11 | $9.11 | 1,905,190 |
| 2021-04-28 | $8.83 | $9.54 | $8.77 | $9.49 | $9.49 | 2,726,577 |
| 2021-04-27 | $9.10 | $9.12 | $8.82 | $8.98 | $8.98 | 1,334,643 |
| 2021-04-26 | $8.85 | $9.18 | $8.61 | $8.97 | $8.97 | 1,976,979 |
| 2021-04-23 | $8.40 | $8.89 | $8.32 | $8.71 | $8.71 | 1,935,246 |
| 2021-04-22 | $8.57 | $8.84 | $8.26 | $8.44 | $8.44 | 3,421,074 |
| 2021-04-21 | $7.50 | $8.65 | $7.33 | $8.61 | $8.61 | 4,982,679 |
| 2021-04-20 | $7.95 | $8.03 | $7.50 | $7.65 | $7.65 | 5,230,842 |
| 2021-04-19 | $8.18 | $8.53 | $8.06 | $8.28 | $8.28 | 3,289,828 |
| 2021-04-16 | $8.31 | $8.43 | $8.12 | $8.21 | $8.21 | 3,521,922 |
| 2021-04-15 | $9.02 | $9.09 | $8.20 | $8.36 | $8.36 | 6,129,668 |
| 2021-04-14 | $9.00 | $9.33 | $8.92 | $9.16 | $9.16 | 2,724,955 |
| 2021-04-13 | $8.94 | $9.25 | $8.51 | $9.19 | $9.19 | 4,529,722 |
| 2021-04-12 | $9.74 | $9.74 | $8.79 | $8.94 | $8.94 | 4,475,284 |
| 2021-04-09 | $10.02 | $10.18 | $9.54 | $9.77 | $9.77 | 3,993,202 |
| 2021-04-08 | $9.88 | $10.38 | $9.71 | $10.33 | $10.33 | 6,323,271 |
| 2021-04-07 | $9.06 | $10.65 | $8.92 | $9.53 | $9.53 | 10,471,040 |
| 2021-04-06 | $8.36 | $9.40 | $8.32 | $9.26 | $9.26 | 7,927,771 |
| 2021-04-05 | $9.16 | $9.16 | $8.05 | $8.47 | $8.47 | 12,313,049 |
| 2021-04-01 | $9.30 | $9.63 | $8.96 | $8.99 | $8.99 | 7,911,435 |
| 2021-03-31 | $9.55 | $9.60 | $8.96 | $9.03 | $9.03 | 12,981,121 |
| 2021-03-30 | $9.64 | $9.78 | $8.52 | $9.30 | $9.30 | 36,310,327 |
| 2021-03-29 | $12.46 | $12.54 | $11.65 | $11.80 | $11.80 | 5,294,625 |
| 2021-03-26 | $12.85 | $13.28 | $11.89 | $12.46 | $12.46 | 3,627,486 |
| 2021-03-25 | $12.40 | $12.98 | $12.00 | $12.80 | $12.80 | 4,136,272 |
| 2021-03-24 | $15.00 | $15.00 | $12.98 | $12.99 | $12.99 | 5,065,171 |
| 2021-03-23 | $15.08 | $15.39 | $14.66 | $14.77 | $14.77 | 5,309,039 |
| 2021-03-22 | $15.66 | $15.85 | $14.90 | $15.31 | $15.31 | 5,366,750 |
| 2021-03-19 | $15.50 | $15.69 | $14.88 | $15.38 | $15.38 | 13,728,833 |
| 2021-03-18 | $15.20 | $16.21 | $15.04 | $15.35 | $15.35 | 6,447,251 |
| 2021-03-17 | $14.77 | $16.13 | $14.65 | $15.64 | $15.64 | 8,931,821 |
| 2021-03-16 | $15.80 | $16.68 | $15.07 | $15.44 | $15.44 | 7,610,877 |
| 2021-03-15 | $15.45 | $16.30 | $15.04 | $15.70 | $15.70 | 8,129,821 |
| 2021-03-12 | $15.09 | $16.00 | $14.15 | $14.82 | $14.82 | 13,103,474 |
| 2021-03-11 | $13.20 | $14.84 | $13.15 | $14.67 | $14.67 | 8,150,432 |
| 2021-03-10 | $12.61 | $13.47 | $12.44 | $12.89 | $12.89 | 4,253,929 |
| 2021-03-09 | $11.65 | $12.47 | $11.58 | $12.22 | $12.22 | 3,908,438 |
| 2021-03-08 | $11.26 | $12.15 | $11.03 | $11.13 | $11.13 | 3,015,011 |
| 2021-03-05 | $11.60 | $11.74 | $9.68 | $11.18 | $11.18 | 6,033,987 |
| 2021-03-04 | $12.89 | $13.04 | $10.90 | $11.43 | $11.43 | 5,208,170 |
| 2021-03-03 | $14.06 | $14.07 | $12.92 | $13.03 | $13.03 | 3,387,286 |
| 2021-03-02 | $14.13 | $14.25 | $13.66 | $13.88 | $13.88 | 2,114,819 |
| 2021-03-01 | $13.28 | $14.65 | $13.01 | $14.27 | $14.27 | 4,383,550 |
| 2021-02-26 | $13.30 | $13.62 | $12.75 | $12.86 | $12.86 | 4,057,690 |
| 2021-02-25 | $14.10 | $14.64 | $13.31 | $13.52 | $13.52 | 2,691,179 |
| 2021-02-24 | $13.52 | $14.30 | $13.36 | $14.21 | $14.21 | 3,255,405 |
| 2021-02-23 | $13.50 | $13.79 | $12.50 | $13.17 | $13.17 | 5,812,803 |
| 2021-02-22 | $15.08 | $15.29 | $14.60 | $14.66 | $14.66 | 3,303,629 |
| 2021-02-19 | $15.77 | $15.98 | $15.23 | $15.31 | $15.31 | 3,165,952 |
| 2021-02-18 | $16.04 | $16.18 | $15.46 | $15.70 | $15.70 | 3,569,072 |
| 2021-02-17 | $16.60 | $16.66 | $15.93 | $16.44 | $16.44 | 3,265,729 |
| 2021-02-16 | $17.00 | $17.00 | $16.38 | $16.69 | $16.69 | 3,378,281 |
| 2021-02-12 | $16.23 | $17.13 | $15.87 | $16.68 | $16.68 | 3,173,523 |
| 2021-02-11 | $16.55 | $16.59 | $16.00 | $16.22 | $16.22 | 2,621,692 |
| 2021-02-10 | $16.89 | $17.23 | $15.64 | $16.52 | $16.52 | 3,982,200 |
| 2021-02-09 | $17.05 | $17.30 | $16.43 | $16.82 | $16.82 | 4,707,701 |
| 2021-02-08 | $17.09 | $17.46 | $16.53 | $17.01 | $17.01 | 6,509,258 |
| 2021-02-05 | $18.76 | $18.80 | $17.43 | $17.63 | $17.63 | 7,838,606 |
| 2021-02-04 | $17.77 | $18.88 | $17.17 | $18.85 | $18.85 | 15,283,453 |
| 2021-02-03 | $16.11 | $17.25 | $16.11 | $16.40 | $16.40 | 6,860,628 |
| 2021-02-02 | $16.26 | $16.30 | $15.60 | $15.77 | $15.77 | 2,983,001 |
| 2021-02-01 | $15.23 | $16.19 | $14.54 | $15.50 | $15.50 | 3,914,786 |
| 2021-01-29 | $15.10 | $15.60 | $14.80 | $15.07 | $15.07 | 5,120,977 |
| 2021-01-28 | $15.30 | $15.77 | $14.90 | $15.47 | $15.47 | 3,354,722 |
| 2021-01-27 | $15.57 | $16.20 | $14.80 | $15.14 | $15.14 | 5,112,123 |
| 2021-01-26 | $16.30 | $16.37 | $15.85 | $16.21 | $16.21 | 5,332,088 |
| 2021-01-25 | $17.00 | $17.17 | $15.65 | $16.80 | $16.80 | 4,354,036 |
| 2021-01-22 | $17.06 | $17.09 | $16.67 | $17.00 | $17.00 | 2,785,668 |
| 2021-01-21 | $17.89 | $17.95 | $16.85 | $17.12 | $17.12 | 3,340,330 |
| 2021-01-20 | $16.95 | $17.97 | $16.75 | $17.36 | $17.36 | 4,421,560 |
| 2021-01-19 | $17.19 | $17.37 | $16.02 | $16.68 | $16.68 | 4,957,969 |
| 2021-01-15 | $17.45 | $17.88 | $16.71 | $16.90 | $16.90 | 4,483,514 |
| 2021-01-14 | $19.34 | $19.40 | $17.36 | $17.44 | $17.44 | 10,442,305 |
| 2021-01-13 | $19.92 | $20.00 | $17.83 | $19.00 | $19.00 | 21,796,705 |
| 2021-01-12 | $16.40 | $16.95 | $16.15 | $16.72 | $16.72 | 4,112,557 |
| 2021-01-11 | $15.70 | $17.20 | $15.48 | $17.05 | $17.05 | 7,824,609 |
| 2021-01-08 | $15.40 | $15.50 | $14.11 | $15.00 | $15.00 | 6,174,651 |
| 2021-01-07 | $14.49 | $14.77 | $13.94 | $14.19 | $14.19 | 3,765,232 |
| 2021-01-06 | $14.38 | $15.09 | $13.70 | $14.04 | $14.04 | 5,660,473 |
| 2021-01-05 | $13.80 | $14.42 | $13.40 | $14.09 | $14.09 | 7,337,016 |
| 2021-01-04 | $13.83 | $13.85 | $12.00 | $12.50 | $12.50 | 7,605,492 |
| 2020-12-31 | $14.50 | $14.59 | $13.52 | $13.80 | $13.80 | 4,835,496 |
| 2020-12-30 | $14.51 | $15.75 | $14.29 | $14.32 | $14.32 | 5,130,817 |
| 2020-12-29 | $15.29 | $15.33 | $14.03 | $14.63 | $14.63 | 5,897,331 |
| 2020-12-28 | $17.10 | $17.10 | $15.30 | $15.39 | $15.39 | 9,022,125 |
| 2020-12-24 | $19.65 | $19.70 | $17.25 | $17.81 | $17.81 | 6,449,216 |
| 2020-12-23 | $20.19 | $20.40 | $19.00 | $19.40 | $19.40 | 8,505,727 |
| 2020-12-22 | $22.75 | $24.90 | $18.10 | $18.89 | $18.89 | 13,287,755 |
| 2020-12-21 | $19.20 | $20.28 | $18.90 | $19.49 | $19.49 | 4,401,252 |
| 2020-12-18 | $19.00 | $19.82 | $18.20 | $19.29 | $19.29 | 3,959,310 |
| 2020-12-17 | $19.20 | $20.49 | $17.88 | $18.90 | $18.90 | 6,917,097 |
| 2020-12-16 | $18.83 | $20.30 | $17.76 | $19.92 | $19.92 | 3,978,617 |
| 2020-12-15 | $19.14 | $19.16 | $16.61 | $18.02 | $18.02 | 4,997,000 |
| 2020-12-14 | $20.85 | $20.85 | $18.64 | $19.34 | $19.34 | 3,481,357 |
| 2020-12-11 | $21.57 | $21.57 | $18.91 | $20.28 | $20.28 | 5,836,993 |
| 2020-12-10 | $19.07 | $22.43 | $18.57 | $22.00 | $22.00 | 6,493,442 |
| 2020-12-09 | $19.02 | $20.93 | $18.51 | $20.00 | $20.00 | 8,041,245 |
| 2020-12-08 | $17.89 | $18.99 | $16.82 | $17.93 | $17.93 | 6,056,991 |
| 2020-12-07 | $17.31 | $18.56 | $16.50 | $18.20 | $18.20 | 18,521,699 |
| 2020-12-04 | $12.50 | $13.50 | $12.50 | $13.45 | $13.45 | 6,089,186 |
| 2020-12-03 | $12.20 | $12.50 | $12.00 | $12.17 | $12.17 | 1,421,772 |
| 2020-12-02 | $11.51 | $12.10 | $11.17 | $11.82 | $11.82 | 2,097,492 |
| 2020-12-01 | $13.46 | $13.49 | $11.93 | $12.48 | $12.48 | 2,573,768 |
| 2020-11-30 | $13.50 | $14.49 | $12.39 | $13.00 | $13.00 | 5,591,111 |
| 2020-11-27 | $12.32 | $12.82 | $12.13 | $12.56 | $12.56 | 3,460,591 |
| 2020-11-25 | $11.10 | $11.58 | $11.01 | $11.52 | $11.52 | 2,210,884 |
| 2020-11-24 | $11.67 | $12.30 | $11.00 | $11.19 | $11.19 | 3,739,981 |
| 2020-11-23 | $10.90 | $11.56 | $10.90 | $11.30 | $11.30 | 4,030,370 |
| 2020-11-20 | $10.80 | $10.84 | $10.55 | $10.70 | $10.70 | 1,281,594 |
| 2020-11-19 | $10.45 | $10.89 | $10.43 | $10.71 | $10.71 | 2,977,679 |
| 2020-11-18 | $10.30 | $10.48 | $10.28 | $10.37 | $10.37 | 1,285,149 |
| 2020-11-17 | $10.26 | $10.30 | $10.25 | $10.25 | $10.25 | 457,216 |
| 2020-11-16 | $10.30 | $10.32 | $10.23 | $10.25 | $10.25 | 848,182 |
| 2020-11-13 | $10.30 | $10.30 | $10.24 | $10.27 | $10.27 | 504,275 |
| 2020-11-12 | $10.23 | $10.28 | $10.23 | $10.23 | $10.23 | 323,170 |
| 2020-11-11 | $10.29 | $10.30 | $10.23 | $10.25 | $10.25 | 303,271 |
| 2020-11-10 | $10.30 | $10.31 | $10.23 | $10.23 | $10.23 | 325,630 |
| 2020-11-09 | $10.33 | $10.33 | $10.22 | $10.30 | $10.30 | 1,762,776 |
| 2020-11-06 | $10.23 | $10.29 | $10.23 | $10.27 | $10.27 | 229,197 |
| 2020-11-05 | $10.24 | $10.33 | $10.22 | $10.23 | $10.23 | 402,275 |
| 2020-11-04 | $10.24 | $10.32 | $10.23 | $10.23 | $10.23 | 346,036 |
| 2020-11-03 | $10.24 | $10.30 | $10.22 | $10.23 | $10.23 | 226,527 |
| 2020-11-02 | $10.25 | $10.30 | $10.22 | $10.23 | $10.23 | 281,834 |
| 2020-10-30 | $10.23 | $10.27 | $10.20 | $10.25 | $10.25 | 402,526 |
| 2020-10-29 | $10.22 | $10.34 | $10.22 | $10.24 | $10.24 | 252,785 |
| 2020-10-28 | $10.29 | $10.31 | $10.18 | $10.31 | $10.31 | 641,126 |
| 2020-10-27 | $10.32 | $10.40 | $10.31 | $10.31 | $10.31 | 520,818 |
| 2020-10-26 | $10.33 | $10.36 | $10.32 | $10.34 | $10.34 | 520,250 |
| 2020-10-23 | $10.40 | $10.40 | $10.33 | $10.35 | $10.35 | 330,463 |
| 2020-10-22 | $10.35 | $10.47 | $10.32 | $10.41 | $10.41 | 941,792 |
| 2020-10-21 | $10.37 | $10.41 | $10.35 | $10.35 | $10.35 | 437,272 |
| 2020-10-20 | $10.53 | $10.53 | $10.38 | $10.38 | $10.38 | 440,468 |
| 2020-10-19 | $10.36 | $10.55 | $10.36 | $10.55 | $10.55 | 514,687 |
| 2020-10-16 | $10.34 | $10.45 | $10.34 | $10.41 | $10.41 | 331,144 |
| 2020-10-15 | $10.44 | $10.45 | $10.32 | $10.38 | $10.38 | 266,225 |
| 2020-10-14 | $10.45 | $10.46 | $10.33 | $10.45 | $10.45 | 344,046 |
| 2020-10-13 | $10.49 | $10.50 | $10.30 | $10.40 | $10.40 | 873,703 |
| 2020-10-12 | $10.53 | $10.62 | $10.45 | $10.46 | $10.46 | 784,848 |
| 2020-10-09 | $10.77 | $10.79 | $10.55 | $10.60 | $10.60 | 466,384 |
| 2020-10-08 | $10.45 | $10.68 | $10.45 | $10.67 | $10.67 | 538,575 |
| 2020-10-07 | $10.52 | $10.60 | $10.42 | $10.51 | $10.51 | 790,971 |
| 2020-10-06 | $10.74 | $10.80 | $10.39 | $10.56 | $10.56 | 1,447,069 |
| 2020-10-05 | $10.98 | $11.07 | $10.65 | $10.77 | $10.77 | 1,021,139 |
| 2020-10-02 | $10.73 | $11.15 | $10.71 | $10.98 | $10.98 | 808,205 |
| 2020-10-01 | $11.12 | $11.20 | $10.82 | $11.13 | $11.13 | 850,837 |
| 2020-09-30 | $11.25 | $11.25 | $11.06 | $11.14 | $11.14 | 604,510 |
| 2020-09-29 | $11.17 | $11.25 | $11.05 | $11.17 | $11.17 | 538,837 |
| 2020-09-28 | $11.33 | $11.39 | $11.03 | $11.30 | $11.30 | 748,341 |
| 2020-09-25 | $11.12 | $11.20 | $11.00 | $11.20 | $11.20 | 1,092,806 |
| 2020-09-24 | $10.81 | $11.28 | $10.57 | $10.96 | $10.96 | 1,947,131 |
| 2020-09-23 | $11.90 | $11.93 | $10.90 | $11.11 | $11.11 | 2,367,790 |
| 2020-09-22 | $11.84 | $12.23 | $11.50 | $11.90 | $11.90 | 1,284,203 |
| 2020-09-21 | $11.90 | $11.98 | $11.41 | $11.64 | $11.64 | 1,858,540 |
| 2020-09-18 | $12.50 | $12.59 | $11.85 | $12.20 | $12.20 | 1,347,163 |
| 2020-09-17 | $12.57 | $12.84 | $12.15 | $12.40 | $12.40 | 1,216,342 |
| 2020-09-16 | $13.27 | $13.44 | $12.60 | $12.80 | $12.80 | 1,859,251 |
| 2020-09-15 | $12.92 | $13.50 | $12.81 | $13.00 | $13.00 | 3,515,532 |
| 2020-09-14 | $11.95 | $13.10 | $11.86 | $12.71 | $12.71 | 4,885,863 |
| 2020-09-11 | $11.16 | $11.99 | $11.11 | $11.59 | $11.59 | 2,628,372 |
| 2020-09-10 | $11.23 | $11.24 | $11.00 | $11.15 | $11.15 | 1,323,989 |
| 2020-09-09 | $11.15 | $11.23 | $10.77 | $11.06 | $11.06 | 1,383,867 |
| 2020-09-08 | $10.76 | $11.25 | $10.74 | $11.00 | $11.00 | 1,537,210 |
| 2020-09-04 | $10.72 | $10.88 | $10.46 | $10.78 | $10.78 | 1,357,370 |
| 2020-09-03 | $10.95 | $10.96 | $10.60 | $10.80 | $10.80 | 1,114,699 |
| 2020-09-02 | $10.81 | $11.09 | $10.80 | $10.95 | $10.95 | 2,412,398 |
| 2020-09-01 | $10.90 | $10.90 | $10.54 | $10.69 | $10.69 | 1,286,866 |
| 2020-08-31 | $10.96 | $10.97 | $10.73 | $10.79 | $10.79 | 913,437 |
| 2020-08-28 | $10.99 | $10.99 | $10.80 | $10.85 | $10.85 | 912,320 |
| 2020-08-27 | $11.00 | $11.06 | $10.74 | $10.94 | $10.94 | 1,867,464 |
| 2020-08-26 | $11.00 | $11.20 | $10.83 | $10.98 | $10.98 | 1,859,308 |
| 2020-08-25 | $10.79 | $11.00 | $10.68 | $10.85 | $10.85 | 2,601,496 |
| 2020-08-24 | $10.49 | $10.86 | $10.46 | $10.61 | $10.61 | 1,839,565 |
| 2020-08-21 | $10.46 | $10.51 | $10.37 | $10.43 | $10.43 | 1,620,013 |
| 2020-08-20 | $10.50 | $10.52 | $10.39 | $10.45 | $10.45 | 1,083,372 |
| 2020-08-19 | $10.60 | $10.60 | $10.35 | $10.48 | $10.48 | 2,506,902 |
| 2020-08-18 | $10.81 | $10.99 | $10.44 | $10.49 | $10.49 | 9,637,192 |
| 2020-08-17 | $10.85 | $10.85 | $10.62 | $10.68 | $10.68 | 256,165 |
| 2020-08-14 | $10.80 | $10.90 | $10.74 | $10.79 | $10.79 | 261,071 |
| 2020-08-13 | $10.80 | $10.92 | $10.77 | $10.80 | $10.80 | 235,235 |
| 2020-08-12 | $11.00 | $11.00 | $10.77 | $10.85 | $10.85 | 332,300 |
| 2020-08-11 | $10.90 | $11.00 | $10.74 | $10.98 | $10.98 | 475,019 |
| 2020-08-10 | $11.19 | $11.25 | $10.55 | $10.79 | $10.79 | 1,940,411 |
| 2020-08-07 | $11.19 | $11.31 | $11.08 | $11.13 | $11.13 | 341,022 |
| 2020-08-06 | $11.40 | $11.40 | $11.00 | $11.38 | $11.38 | 408,016 |
| 2020-08-05 | $11.60 | $11.65 | $11.21 | $11.40 | $11.40 | 352,942 |
| 2020-08-04 | $11.45 | $11.69 | $11.08 | $11.50 | $11.50 | 2,199,365 |
| 2020-08-03 | $11.08 | $11.10 | $10.65 | $10.88 | $10.88 | 617,682 |
| 2020-07-31 | $11.20 | $11.20 | $10.60 | $10.90 | $10.90 | 774,790 |
| 2020-07-30 | $11.19 | $11.40 | $11.07 | $11.17 | $11.17 | 522,636 |
| 2020-07-29 | $11.27 | $11.57 | $11.11 | $11.52 | $11.52 | 866,716 |
| 2020-07-28 | $11.52 | $11.52 | $11.15 | $11.30 | $11.30 | 276,883 |
| 2020-07-27 | $11.72 | $11.80 | $11.31 | $11.38 | $11.38 | 421,110 |
| 2020-07-24 | $11.52 | $11.90 | $11.50 | $11.65 | $11.65 | 609,535 |
| 2020-07-23 | $12.05 | $12.40 | $11.70 | $11.93 | $11.93 | 4,764,783 |
| 2020-07-22 | $11.10 | $11.18 | $10.97 | $11.10 | $11.10 | 443,147 |
| 2020-07-21 | $11.08 | $11.10 | $11.00 | $11.06 | $11.06 | 164,969 |
| 2020-07-20 | $11.15 | $11.18 | $10.90 | $11.02 | $11.02 | 435,043 |
| 2020-07-17 | $11.10 | $11.10 | $10.87 | $11.00 | $11.00 | 182,800 |
| 2020-07-16 | $11.07 | $11.07 | $10.80 | $10.98 | $10.98 | 587,500 |
| 2020-07-15 | $11.00 | $11.05 | $10.84 | $11.03 | $11.03 | 353,900 |
| 2020-07-14 | $11.03 | $11.23 | $10.51 | $10.98 | $10.98 | 310,100 |
| 2020-07-13 | $11.20 | $11.30 | $10.95 | $11.03 | $11.03 | 301,300 |
| 2020-07-10 | $11.04 | $11.10 | $11.00 | $11.10 | $11.10 | 597,200 |
| 2020-07-09 | $10.65 | $11.00 | $10.65 | $10.98 | $10.98 | 703,000 |
| 2020-07-08 | $10.74 | $10.75 | $10.50 | $10.66 | $10.66 | 440,700 |
| 2020-07-07 | $10.61 | $10.76 | $10.56 | $10.65 | $10.65 | 160,000 |
| 2020-07-06 | $10.85 | $10.85 | $10.61 | $10.75 | $10.75 | 199,600 |
| 2020-07-02 | $10.89 | $10.89 | $10.65 | $10.75 | $10.75 | 63,200 |
| 2020-07-01 | $10.85 | $10.90 | $10.74 | $10.85 | $10.85 | 76,900 |
| 2020-06-30 | $10.41 | $10.83 | $10.41 | $10.75 | $10.75 | 54,800 |
| 2020-06-29 | $10.50 | $10.72 | $10.45 | $10.60 | $10.60 | 773,100 |
| 2020-06-26 | $10.47 | $10.47 | $10.42 | $10.45 | $10.45 | 231,482 |
| 2020-06-25 | $10.50 | $10.50 | $10.41 | $10.41 | $10.41 | 17,452 |
| 2020-06-24 | $10.46 | $10.46 | $10.43 | $10.45 | $10.45 | 216,829 |
| 2020-06-23 | $10.60 | $10.65 | $10.60 | $10.60 | $10.60 | 5,581 |
| 2020-06-22 | $10.65 | $10.65 | $10.59 | $10.64 | $10.64 | 39,791 |
| 2020-06-19 | $10.60 | $10.80 | $10.50 | $10.59 | $10.59 | 80,573 |
| 2020-06-18 | $10.42 | $10.64 | $10.40 | $10.55 | $10.55 | 160,390 |
| 2020-06-17 | $10.42 | $10.51 | $10.36 | $10.40 | $10.40 | 92,342 |
| 2020-06-16 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 105 |
| 2020-06-15 | $10.35 | $10.40 | $10.35 | $10.40 | $10.40 | 2,344 |
| 2020-06-12 | $10.29 | $10.45 | $10.29 | $10.40 | $10.40 | 14,208 |
| 2020-06-11 | $10.29 | $10.44 | $10.29 | $10.35 | $10.35 | 90,644 |
| 2020-06-10 | $10.32 | $10.32 | $10.29 | $10.29 | $10.29 | 781,174 |
| 2020-06-09 | $10.29 | $10.45 | $10.29 | $10.35 | $10.35 | 126,784 |
| 2020-06-08 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 117 |
| 2020-06-05 | $10.30 | $10.35 | $10.28 | $10.29 | $10.29 | 155,809 |
| 2020-06-04 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 2,642 |
| 2020-06-03 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1,090 |
| 2020-06-02 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 86,618 |
| 2020-06-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 200,146 |
| 2020-05-29 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 32 |
| 2020-05-28 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 501 |
| 2020-05-27 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-05-26 | $10.62 | $10.62 | $10.33 | $10.35 | $10.35 | 4,451 |
| 2020-05-22 | $10.50 | $11.55 | $10.23 | $10.24 | $10.24 | 108,185 |
| 2020-05-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 18 |
| 2020-05-20 | $10.20 | $10.25 | $10.20 | $10.23 | $10.23 | 30,891 |
| 2020-05-19 | $10.21 | $10.21 | $10.20 | $10.20 | $10.20 | 53,261 |
| 2020-05-18 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 1,902 |
| 2020-05-15 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 20 |
| 2020-05-14 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 1,254 |
| 2020-05-13 | $10.17 | $10.17 | $10.15 | $10.15 | $10.15 | 4,055 |
| 2020-05-12 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 205 |
| 2020-05-11 | $10.16 | $10.16 | $10.15 | $10.15 | $10.15 | 65,401 |
| 2020-05-08 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1 |
| 2020-05-07 | $10.16 | $10.22 | $10.15 | $10.16 | $10.16 | 26,360 |
| 2020-05-06 | $10.16 | $10.16 | $10.13 | $10.16 | $10.16 | 109,020 |
| 2020-05-05 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,261 |
| 2020-05-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 52 |
| 2020-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2020-04-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 7 |
| 2020-04-29 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 160,736 |
| 2020-04-28 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 846 |
| 2020-04-27 | $10.15 | $10.16 | $10.15 | $10.15 | $10.15 | 27,041 |
| 2020-04-24 | $10.14 | $10.24 | $10.13 | $10.14 | $10.14 | 1,308 |
| 2020-04-23 | $10.17 | $10.17 | $10.15 | $10.16 | $10.16 | 247,725 |
| 2020-04-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 39 |
| 2020-04-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2020-04-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 502 |
| 2020-04-17 | $10.15 | $10.17 | $10.14 | $10.15 | $10.15 | 104,109 |
| 2020-04-16 | $10.15 | $10.30 | $10.14 | $10.15 | $10.15 | 649,850 |
| 2020-04-15 | $10.14 | $10.16 | $10.10 | $10.14 | $10.14 | 102,853 |
| 2020-04-14 | $10.14 | $10.14 | $10.12 | $10.12 | $10.12 | 1,382 |
| 2020-04-13 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 342 |
| 2020-04-09 | $10.10 | $10.14 | $10.10 | $10.10 | $10.10 | 13,931 |
| 2020-04-08 | $10.12 | $10.15 | $10.12 | $10.13 | $10.13 | 11,793 |
| 2020-04-07 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 9,621 |
| 2020-04-06 | $10.09 | $10.13 | $10.09 | $10.11 | $10.11 | 37,121 |
| 2020-04-03 | $10.11 | $10.13 | $10.06 | $10.11 | $10.11 | 242,844 |
| 2020-04-02 | $10.11 | $10.12 | $10.08 | $10.08 | $10.08 | 36,366 |
| 2020-04-01 | $10.11 | $10.13 | $10.08 | $10.10 | $10.10 | 6,957 |
| 2020-03-31 | $10.13 | $10.13 | $10.11 | $10.11 | $10.11 | 808 |
| 2020-03-30 | $10.10 | $10.14 | $10.10 | $10.13 | $10.13 | 1,485 |
| 2020-03-27 | $9.95 | $10.15 | $9.95 | $10.08 | $10.08 | 24,142 |
| 2020-03-26 | $10.25 | $10.25 | $10.04 | $10.15 | $10.15 | 5,125 |
| 2020-03-25 | $9.98 | $10.16 | $9.95 | $10.01 | $10.01 | 52,987 |
| 2020-03-24 | $9.92 | $9.98 | $9.92 | $9.98 | $9.98 | 123,322 |
| 2020-03-23 | $9.95 | $9.96 | $9.89 | $9.91 | $9.91 | 77,925 |
| 2020-03-20 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 50,100 |
| 2020-03-19 | $9.80 | $9.82 | $9.75 | $9.82 | $9.82 | 1,368 |
| 2020-03-18 | $9.95 | $10.19 | $9.21 | $9.75 | $9.75 | 611,300 |
| 2020-03-17 | $9.95 | $10.30 | $9.95 | $10.19 | $10.19 | 266,200 |
| 2020-03-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 600,021 |
| 2020-03-13 | $10.23 | $10.26 | $10.10 | $10.10 | $10.10 | 1,301,530 |
| 2020-03-12 | $10.06 | $10.19 | $10.02 | $10.19 | $10.19 | 561,828 |
| 2020-03-11 | $10.18 | $10.25 | $10.17 | $10.22 | $10.22 | 62,858 |
| 2020-03-10 | $10.22 | $10.28 | $10.18 | $10.20 | $10.20 | 4,207,831 |
| 2020-03-09 | $10.25 | $10.25 | $10.21 | $10.22 | $10.22 | 58,812 |
| 2020-03-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1,400 |
| 2020-03-05 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 10,401 |
| 2020-03-04 | $10.24 | $10.24 | $10.23 | $10.23 | $10.23 | 100,702 |
| 2020-03-03 | $10.25 | $10.26 | $10.24 | $10.25 | $10.25 | 209,094 |
| 2020-03-02 | $10.26 | $10.26 | $10.25 | $10.25 | $10.25 | 604,303 |
| 2020-02-28 | $10.28 | $10.28 | $10.23 | $10.26 | $10.26 | 163,048 |
| 2020-02-27 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 102 |
| 2020-02-26 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 7,702 |
| 2020-02-25 | $10.28 | $10.28 | $10.25 | $10.25 | $10.25 | 7,474 |
| 2020-02-24 | $10.38 | $10.38 | $10.30 | $10.30 | $10.30 | 337,204 |
| 2020-02-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4,284 |
| 2020-02-20 | $10.32 | $10.32 | $10.30 | $10.30 | $10.30 | 1,323 |
| 2020-02-19 | $10.28 | $10.28 | $10.26 | $10.26 | $10.26 | 3,924 |
| 2020-02-18 | $10.29 | $10.29 | $10.24 | $10.24 | $10.24 | 92,346 |
| 2020-02-14 | $10.38 | $10.38 | $10.25 | $10.28 | $10.28 | 490,298 |
| 2020-02-13 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 326 |
| 2020-02-12 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2 |
| 2020-02-11 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 2,615 |
| 2020-02-10 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2020-02-07 | $10.29 | $10.29 | $10.27 | $10.27 | $10.27 | 3,565 |
| 2020-02-06 | $10.28 | $10.29 | $10.24 | $10.24 | $10.24 | 56,678 |
| 2020-02-05 | $10.27 | $10.27 | $10.25 | $10.26 | $10.26 | 208,038 |
| 2020-02-04 | $10.26 | $10.28 | $10.26 | $10.26 | $10.26 | 227,135 |
| 2020-02-03 | $10.26 | $10.26 | $10.24 | $10.24 | $10.24 | 6,986 |
| 2020-01-31 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 250,060 |
| 2020-01-30 | $10.23 | $10.26 | $10.23 | $10.23 | $10.23 | 37,601 |
| 2020-01-29 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2020-01-28 | $10.23 | $10.24 | $10.23 | $10.23 | $10.23 | 4,266 |
| 2020-01-27 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 18,010 |
| 2020-01-24 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 2,973 |
| 2020-01-23 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 20 |
| 2020-01-22 | $10.23 | $10.26 | $10.23 | $10.26 | $10.26 | 5,312 |
| 2020-01-21 | $10.21 | $10.25 | $10.21 | $10.23 | $10.23 | 581,118 |
| 2020-01-17 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 5,643 |
| 2020-01-16 | $10.24 | $10.25 | $10.22 | $10.25 | $10.25 | 75,663 |
| 2020-01-15 | $10.20 | $10.23 | $10.20 | $10.22 | $10.22 | 523,497 |
| 2020-01-14 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 530,325 |
| 2020-01-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3 |
| 2020-01-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1,000 |
| 2020-01-09 | $10.20 | $10.21 | $10.20 | $10.20 | $10.20 | 39,211 |
| 2020-01-08 | $10.20 | $10.24 | $10.20 | $10.24 | $10.24 | 625,470 |
| 2020-01-07 | $10.20 | $10.20 | $10.19 | $10.19 | $10.19 | 300,125 |
| 2020-01-06 | $10.16 | $10.18 | $10.16 | $10.18 | $10.18 | 53,100 |
| 2020-01-03 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 19,274 |
| 2020-01-02 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 64,080 |
| 2019-12-31 | $10.14 | $10.16 | $10.14 | $10.16 | $10.16 | 45,785 |
| 2019-12-30 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 5,275 |
| 2019-12-27 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 100,501 |
| 2019-12-26 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,000 |
| 2019-12-24 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 0 |
| 2019-12-23 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 2,300 |
| 2019-12-20 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 24,465 |
| 2019-12-19 | $10.14 | $10.15 | $10.11 | $10.15 | $10.15 | 121,080 |
| 2019-12-18 | $10.13 | $10.14 | $10.12 | $10.13 | $10.13 | 6,100 |
| 2019-12-17 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 1,950 |
| 2019-12-16 | $10.11 | $10.14 | $10.11 | $10.14 | $10.14 | 5,906 |
| 2019-12-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,219 |
| 2019-12-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 36,917 |
| 2019-12-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,002 |
| 2019-12-10 | $10.09 | $10.09 | $10.08 | $10.09 | $10.09 | 27,100 |
| 2019-12-09 | $10.08 | $10.09 | $10.08 | $10.09 | $10.09 | 13,000 |
| 2019-12-06 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 100 |
| 2019-12-05 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 2,605 |
| 2019-12-04 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 4,100 |
| 2019-12-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-12-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 300 |
| 2019-11-29 | $10.06 | $10.07 | $10.06 | $10.07 | $10.07 | 16,527 |
| 2019-11-27 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,055 |
| 2019-11-26 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,010 |
| 2019-11-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 1,010 |
| 2019-11-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,001 |
| 2019-11-21 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-11-20 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 3,300 |
| 2019-11-19 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 15,611 |
| 2019-11-18 | $10.06 | $10.06 | $10.03 | $10.03 | $10.03 | 445 |
| 2019-11-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-11-14 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-11-13 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 1,757 |
| 2019-11-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-11-11 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 158 |
| 2019-11-08 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 4,400 |
| 2019-11-07 | $10.05 | $10.06 | $10.05 | $10.05 | $10.05 | 52,042 |
| 2019-11-06 | $10.06 | $10.06 | $10.05 | $10.05 | $10.05 | 3,001 |
| 2019-11-05 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 3,300 |
| 2019-11-04 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-11-01 | $10.05 | $10.06 | $10.05 | $10.06 | $10.06 | 301 |
| 2019-10-31 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 2,403 |
| 2019-10-30 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 200,300 |
| 2019-10-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 359 |
| 2019-10-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-10-25 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-10-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-10-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 2 |
| 2019-10-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-10-21 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 126 |
| 2019-10-18 | $10.01 | $10.03 | $10.01 | $10.03 | $10.03 | 4,021 |
| 2019-10-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,071 |
| 2019-10-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 227 |
| 2019-10-15 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 368 |
| 2019-10-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 33 |
| 2019-10-11 | $10.05 | $10.05 | $9.96 | $9.96 | $9.96 | 7,532 |
| 2019-10-10 | $10.06 | $10.06 | $10.00 | $10.06 | $10.06 | 663 |
| 2019-10-09 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 465 |
| 2019-10-08 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 198 |
| 2019-10-07 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,901 |
| 2019-10-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-10-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-10-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 40 |
| 2019-10-01 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 100 |
| 2019-09-30 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 10 |
| 2019-09-27 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 20 |
| 2019-09-26 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 3,120 |
| 2019-09-25 | $10.07 | $10.07 | $10.00 | $10.00 | $10.00 | 9,128 |
| 2019-09-24 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 1,684 |
| 2019-09-23 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 200 |
| 2019-09-20 | $10.02 | $10.18 | $10.00 | $10.15 | $10.15 | 4,798 |
| 2019-09-19 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 10,364 |
| 2019-09-18 | $10.01 | $10.01 | $9.99 | $10.00 | $10.00 | 24,802 |
| 2019-09-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 0 |
| 2019-09-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 132 |
| 2019-09-13 | $10.01 | $10.02 | $10.01 | $10.01 | $10.01 | 2,168 |
| 2019-09-12 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 100 |
| 2019-09-11 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 10,662 |
| 2019-09-10 | $10.00 | $10.05 | $10.00 | $10.05 | $10.05 | 4,732 |
| 2019-09-09 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 75,006 |
| 2019-09-06 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 107,648 |
| 2019-09-05 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,102 |
| 2019-09-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,922 |
| 2019-09-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,480 |
| 2019-08-30 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 51,861 |
| 2019-08-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,016 |
| 2019-08-28 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 17,704 |
| 2019-08-27 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 93,811 |
| 2019-08-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 500 |
| 2019-08-23 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 11,539 |
| 2019-08-22 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 549 |
| 2019-08-21 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 10,061 |
| 2019-08-20 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 1,014 |
| 2019-08-19 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 4,700 |
| 2019-08-16 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 880 |
| 2019-08-15 | $9.95 | $9.99 | $9.94 | $9.99 | $9.99 | 76,398 |
| 2019-08-14 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 3,725 |
| 2019-08-13 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 194 |
| 2019-08-12 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 48 |
| 2019-08-09 | $9.98 | $9.99 | $9.97 | $9.97 | $9.97 | 304,100 |
| 2019-08-08 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 304,072 |
| 2019-08-07 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 132,207 |
| 2019-08-06 | $9.98 | $10.09 | $9.98 | $10.00 | $10.00 | 658,803 |
| 2019-08-05 | $9.97 | $9.98 | $9.97 | $9.98 | $9.98 | 700 |
| 2019-08-02 | $9.98 | $9.98 | $9.97 | $9.98 | $9.98 | 825,173 |
| 2019-08-01 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 2,258,358 |
| 2019-07-31 | $9.98 | $10.00 | $9.96 | $9.99 | $9.99 | 4,302 |
| 2019-07-30 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 3 |
| 2019-07-29 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 100 |
| 2019-07-26 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 205 |
| 2019-07-25 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 4,904 |
| 2019-07-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 10 |
| 2019-07-23 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 1,602 |
| 2019-07-22 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 12 |
| 2019-07-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,871 |
| 2019-07-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 1,000 |
| 2019-07-17 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 100,000 |
| 2019-07-16 | $9.95 | $9.98 | $9.95 | $9.98 | $9.98 | 367,857 |
| 2019-07-15 | $9.94 | $9.95 | $9.93 | $9.94 | $9.94 | 36,141 |
| 2019-07-12 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2019-07-11 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-07-10 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 52,103 |
| 2019-07-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 20,000 |
| 2019-07-08 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 37,691 |
| 2019-07-05 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 1 |
| 2019-07-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 3,100 |
| 2019-07-02 | $9.90 | $9.90 | $9.89 | $9.90 | $9.90 | 39,940 |
| 2019-07-01 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 49,400 |
| 2019-06-28 | $9.99 | $9.99 | $9.90 | $9.90 | $9.90 | 4,016 |
| 2019-06-27 | $9.92 | $9.95 | $9.92 | $9.92 | $9.92 | 453,625 |
| 2019-06-26 | $9.96 | $9.96 | $9.95 | $9.95 | $9.95 | 29,055 |
| 2019-06-25 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 100 |
| 2019-06-24 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 401 |
| 2019-06-21 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 202,642 |
| 2019-06-20 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 35,100 |
| 2019-06-18 | $9.93 | $9.93 | $9.92 | $9.92 | $9.92 | 102,000 |
| 2019-06-17 | $10.05 | $10.05 | $9.95 | $9.95 | $9.95 | 51,349 |
| 2019-06-14 | $9.88 | $10.05 | $9.88 | $10.05 | $10.05 | 6,719 |
| 2019-06-13 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 4,771 |
| 2019-06-12 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 4,100 |
| 2019-06-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 60,880 |
| 2019-06-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 80,685 |
| 2019-06-06 | $9.87 | $9.96 | $9.87 | $9.88 | $9.88 | 144,724 |
| 2019-06-05 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 400 |
| 2019-06-04 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,910 |
| 2019-06-03 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2019-05-31 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 21,660 |
| 2019-05-30 | $9.89 | $9.92 | $9.85 | $9.88 | $9.88 | 84,561 |
| 2019-05-29 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,081 |
| 2019-05-28 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2019-05-24 | $9.86 | $9.90 | $9.85 | $9.87 | $9.87 | 38,545 |
| 2019-05-23 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 26,276 |
| 2019-05-22 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 63,505 |
| 2019-05-21 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 15,362 |
| 2019-05-20 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2019-05-17 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1,308,610 |
| 2019-05-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 1 |
| 2019-05-15 | $9.85 | $9.88 | $9.85 | $9.87 | $9.87 | 196,538 |
| 2019-05-14 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 50,547 |
| 2019-05-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 196 |
| 2019-05-10 | $9.86 | $9.87 | $9.86 | $9.87 | $9.87 | 51,000 |
| 2019-05-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 3,300 |
| 2019-05-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 11 |
| 2019-05-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2019-05-06 | $9.86 | $9.87 | $9.86 | $9.86 | $9.86 | 24,205 |
| 2019-05-03 | $9.90 | $9.91 | $9.86 | $9.86 | $9.86 | 708 |
| 2019-05-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 201 |
| 2019-05-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-04-30 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 10,952 |
| 2019-04-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 1,470,036 |
| 2019-04-26 | $9.88 | $9.88 | $9.86 | $9.86 | $9.86 | 130,549 |
| 2019-04-25 | $9.85 | $9.89 | $9.85 | $9.87 | $9.87 | 141,695 |
| 2019-04-24 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 18,418 |
| 2019-04-23 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 111 |
| 2019-04-22 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 12 |
| 2019-04-18 | $9.87 | $10.34 | $9.84 | $9.84 | $9.84 | 21,218 |
| 2019-04-17 | $9.89 | $9.89 | $9.83 | $9.84 | $9.84 | 138,083 |
| 2019-04-16 | $9.84 | $9.85 | $9.82 | $9.84 | $9.84 | 770,500 |
| 2018-10-17 | $10.20 | $10.23 | $10.20 | $10.22 | $10.22 | 1,210 |
| 2018-10-16 | $10.24 | $10.32 | $10.17 | $10.17 | $10.17 | 1,681,426 |
| 2018-10-15 | $10.17 | $10.26 | $10.10 | $10.23 | $10.23 | 887,600 |
| 2018-10-12 | $10.10 | $10.15 | $10.03 | $10.03 | $10.03 | 6,409 |
| 2018-10-11 | $10.13 | $10.15 | $10.04 | $10.15 | $10.15 | 23,849 |
| 2018-10-10 | $10.17 | $10.17 | $10.14 | $10.17 | $10.17 | 1,902 |
| 2018-10-09 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 6,813 |
| 2018-10-08 | $10.10 | $10.17 | $10.10 | $10.14 | $10.14 | 9,899 |
| 2018-10-05 | $10.17 | $10.19 | $10.10 | $10.13 | $10.13 | 26,807 |
| 2018-10-04 | $10.19 | $10.19 | $10.12 | $10.15 | $10.15 | 44,810 |
| 2018-10-03 | $10.18 | $10.19 | $10.17 | $10.18 | $10.18 | 25,202 |
| 2018-10-02 | $10.20 | $10.25 | $10.15 | $10.15 | $10.15 | 70,109 |
| 2018-10-01 | $10.21 | $10.21 | $10.17 | $10.17 | $10.17 | 7,078 |
| 2018-09-28 | $10.22 | $10.25 | $10.18 | $10.19 | $10.19 | 34,713 |
| 2018-09-27 | $10.18 | $10.20 | $10.18 | $10.18 | $10.18 | 14,672 |
| 2018-09-26 | $10.20 | $10.21 | $10.18 | $10.18 | $10.18 | 21,085 |
| 2018-09-25 | $10.19 | $10.23 | $10.18 | $10.18 | $10.18 | 67,320 |
| 2018-09-24 | $10.18 | $10.20 | $10.16 | $10.17 | $10.17 | 32,397 |
| 2018-09-21 | $10.17 | $10.18 | $10.14 | $10.15 | $10.15 | 30,572 |
| 2018-09-20 | $10.16 | $10.20 | $10.15 | $10.19 | $10.19 | 2,329 |
| 2018-09-19 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 167 |
| 2018-09-18 | $10.13 | $10.20 | $10.11 | $10.11 | $10.11 | 543 |
| 2018-09-17 | $10.15 | $10.15 | $10.14 | $10.14 | $10.14 | 3,230 |
| 2018-09-14 | $10.20 | $10.20 | $10.15 | $10.15 | $10.15 | 25,678 |
| 2018-09-13 | $10.25 | $10.25 | $10.14 | $10.14 | $10.14 | 1,036 |
| 2018-09-12 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 69 |
| 2018-09-11 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 210 |
| 2018-09-10 | $10.23 | $10.23 | $10.15 | $10.15 | $10.15 | 78,808 |
| 2018-09-07 | $10.17 | $10.18 | $10.14 | $10.14 | $10.14 | 1,251 |
| 2018-09-06 | $10.25 | $10.25 | $10.05 | $10.05 | $10.05 | 427 |
| 2018-09-05 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 67 |
| 2018-09-04 | $10.20 | $10.25 | $10.16 | $10.18 | $10.18 | 38,008 |
| 2018-08-31 | $10.19 | $10.26 | $10.15 | $10.26 | $10.26 | 265,888 |
| 2018-08-30 | $10.15 | $10.20 | $10.05 | $10.05 | $10.05 | 1,067,936 |
| 2018-08-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 198 |
| 2018-08-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 108 |
| 2018-08-27 | $10.12 | $10.12 | $10.07 | $10.07 | $10.07 | 608 |
| 2018-08-24 | $10.12 | $10.12 | $10.11 | $10.12 | $10.12 | 673 |
| 2018-08-23 | $10.11 | $10.14 | $10.08 | $10.08 | $10.08 | 2,788 |
| 2018-08-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 303 |
| 2018-08-21 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 244 |
| 2018-08-20 | $10.10 | $10.13 | $10.05 | $10.10 | $10.10 | 115,542 |
| 2018-08-17 | $10.10 | $10.10 | $10.09 | $10.09 | $10.09 | 32,792 |
| 2018-08-16 | $10.10 | $10.10 | $10.09 | $10.10 | $10.10 | 1,992 |
| 2018-08-15 | $10.08 | $10.11 | $10.08 | $10.09 | $10.09 | 159,750 |
| 2018-08-14 | $10.11 | $10.14 | $10.05 | $10.12 | $10.12 | 19,350 |
| 2018-08-13 | $10.10 | $10.10 | $9.99 | $9.99 | $9.99 | 2,152 |
| 2018-08-10 | $10.08 | $10.13 | $10.08 | $10.13 | $10.13 | 2,429 |
| 2018-08-09 | $10.09 | $10.12 | $10.09 | $10.12 | $10.12 | 15,967 |
| 2018-08-08 | $10.10 | $10.13 | $10.10 | $10.12 | $10.12 | 100,449 |
| 2018-08-07 | $10.13 | $10.13 | $10.10 | $10.10 | $10.10 | 67,023 |
| 2018-08-06 | $10.15 | $10.15 | $10.11 | $10.13 | $10.13 | 6,590 |
| 2018-08-03 | $10.15 | $10.15 | $10.12 | $10.12 | $10.12 | 1,273 |
| 2018-08-02 | $10.13 | $10.13 | $10.11 | $10.12 | $10.12 | 42,936 |
| 2018-08-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 554 |
| 2018-07-31 | $10.11 | $10.11 | $10.11 | $10.11 | $10.11 | 200,083 |
| 2018-07-30 | $10.13 | $10.15 | $10.12 | $10.13 | $10.13 | 6,014 |
| 2018-07-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 98 |
| 2018-07-26 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 101,848 |
| 2018-07-25 | $10.10 | $10.10 | $10.08 | $10.10 | $10.10 | 211,803 |
| 2018-07-24 | $10.08 | $10.12 | $10.08 | $10.12 | $10.12 | 11,655 |
| 2018-07-23 | $10.12 | $10.12 | $10.08 | $10.08 | $10.08 | 8,000 |
| 2018-07-20 | $10.12 | $10.13 | $10.11 | $10.11 | $10.11 | 151,690 |
| 2018-07-19 | $10.10 | $10.12 | $10.10 | $10.11 | $10.11 | 75,731 |
| 2018-07-18 | $10.10 | $10.13 | $10.08 | $10.12 | $10.12 | 492,114 |
| 2018-07-17 | $10.12 | $10.12 | $10.11 | $10.11 | $10.11 | 1,000 |
| 2018-07-16 | $10.12 | $10.12 | $10.10 | $10.11 | $10.11 | 1,763,755 |
| 2018-07-13 | $10.13 | $10.13 | $10.12 | $10.12 | $10.12 | 43,602 |
| 2018-07-12 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 1,202 |
| 2018-07-11 | $10.13 | $10.15 | $10.13 | $10.13 | $10.13 | 51,869 |
| 2018-07-10 | $10.14 | $10.15 | $10.13 | $10.13 | $10.13 | 918,967 |
| 2018-07-09 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4,398 |
| 2018-07-06 | $10.13 | $10.15 | $10.13 | $10.13 | $10.13 | 405,400 |
| 2018-07-05 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 100,000 |
| 2018-07-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2018-07-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 2,500 |
| 2018-06-29 | $10.15 | $10.15 | $10.13 | $10.14 | $10.14 | 516,548 |
| 2018-06-28 | $10.15 | $10.16 | $10.14 | $10.14 | $10.14 | 1,473,168 |
| 2018-06-27 | $10.17 | $10.18 | $10.15 | $10.15 | $10.15 | 1,995,353 |
| 2018-06-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,435,836 |
| 2018-06-25 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 1,100 |
| 2018-06-22 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2018-06-21 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2018-06-20 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2018-06-19 | $9.99 | $10.03 | $9.99 | $10.03 | $10.03 | 25,108 |
| 2018-06-18 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 650 |
| 2018-06-15 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 2,918 |
| 2018-06-14 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 100,000 |
| 2018-06-13 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 119,500 |
| 2018-06-12 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 32,100 |
| 2018-06-11 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 75,948 |
| 2018-06-08 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 400 |
| 2018-06-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,000 |
| 2018-06-06 | $10.01 | $10.05 | $10.00 | $10.00 | $10.00 | 204,648 |
| 2018-06-05 | $9.98 | $9.98 | $9.98 | $9.98 | $9.98 | 149 |
| 2018-06-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-06-01 | $9.99 | $10.00 | $9.99 | $10.00 | $10.00 | 102,900 |
| 2018-05-31 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 30 |
| 2018-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2018-05-29 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 196 |
| 2018-05-25 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 2,255 |
| 2018-05-24 | $9.99 | $10.00 | $9.97 | $9.97 | $9.97 | 5,871 |
| 2018-05-23 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 33 |
| 2018-05-22 | $10.10 | $10.10 | $10.01 | $10.01 | $10.01 | 409 |
| 2018-05-21 | $9.96 | $10.03 | $9.96 | $10.03 | $10.03 | 3,021 |
| 2018-05-18 | $10.40 | $11.00 | $9.99 | $10.11 | $10.11 | 19,317 |
| 2018-05-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 98 |
| 2018-05-16 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 38,005 |
| 2018-05-15 | $9.96 | $9.99 | $9.96 | $9.97 | $9.97 | 301,200 |
| 2018-05-14 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 501 |
| 2018-05-11 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 237 |
| 2018-05-10 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 739 |
| 2018-05-09 | $9.97 | $9.97 | $9.96 | $9.96 | $9.96 | 26,961 |
| 2018-05-08 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 4,999 |
| 2018-05-07 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 501 |
| 2018-05-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 329 |
| 2018-05-03 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 140 |
| 2018-05-02 | $9.95 | $9.98 | $9.95 | $9.96 | $9.96 | 8,530 |
| 2018-05-01 | $9.96 | $9.97 | $9.95 | $9.97 | $9.97 | 103,318 |
| 2018-04-30 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 118,323 |
| 2018-04-27 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 1,139 |
| 2018-04-26 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 3,571 |
| 2018-04-25 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 1,898,475 |
| 2018-04-24 | $9.97 | $9.97 | $9.95 | $9.95 | $9.95 | 6,932 |
| 2018-04-23 | $9.97 | $9.97 | $9.96 | $9.97 | $9.97 | 2,096 |
| 2018-04-20 | $9.94 | $10.00 | $9.94 | $10.00 | $10.00 | 3,714 |
| 2018-04-19 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 1,500 |
| 2018-04-18 | $9.93 | $9.94 | $9.93 | $9.94 | $9.94 | 19,900 |
| 2018-04-17 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2,575 |
| 2018-04-16 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 19,200 |
| 2018-04-13 | $9.93 | $9.93 | $9.92 | $9.93 | $9.93 | 8,500 |
| 2018-04-12 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 5,000 |
| 2018-04-11 | $9.94 | $9.94 | $9.94 | $9.94 | $9.94 | 0 |
| 2018-04-10 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 7,080 |
| 2018-04-09 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1,800 |
| 2018-04-06 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 5,100 |
| 2018-04-05 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 100 |
| 2018-04-04 | $9.88 | $9.93 | $9.88 | $9.93 | $9.93 | 129,387 |
| 2018-04-03 | $9.91 | $9.93 | $9.91 | $9.93 | $9.93 | 2,100 |
| 2018-04-02 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 63,200 |
| 2018-03-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 81,902 |
| 2018-03-28 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-03-27 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 200 |
| 2018-03-26 | $9.90 | $9.99 | $9.89 | $9.99 | $9.99 | 11,809 |
| 2018-03-23 | $10.20 | $10.20 | $9.88 | $10.00 | $10.00 | 51,500 |
| 2018-03-22 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 1,000 |
| 2018-03-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,500 |
| 2018-03-20 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 12,300 |
| 2018-03-19 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 70,900 |
| 2018-03-16 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 4,800 |
| 2018-03-15 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 6,000 |
| 2018-03-14 | $9.87 | $9.88 | $9.87 | $9.87 | $9.87 | 77,600 |
| 2018-03-13 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 0 |
| 2018-03-12 | $9.88 | $9.88 | $9.87 | $9.87 | $9.87 | 190,420 |
| 2018-03-09 | $9.85 | $9.89 | $9.85 | $9.88 | $9.88 | 114,600 |
| 2018-03-08 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-03-07 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 0 |
| 2018-03-06 | $9.86 | $9.88 | $9.86 | $9.86 | $9.86 | 158,700 |
| 2018-03-05 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 50,000 |
| 2018-03-02 | $9.80 | $9.87 | $9.75 | $9.87 | $9.87 | 10,300 |
| 2018-03-01 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 2,200 |
| 2018-02-28 | $9.87 | $9.87 | $9.85 | $9.85 | $9.85 | 1,400 |
| 2018-02-27 | $9.88 | $9.88 | $9.85 | $9.85 | $9.85 | 18,500 |
| 2018-02-26 | $9.88 | $9.89 | $9.87 | $9.88 | $9.88 | 1,313,241 |
| 2018-02-23 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 3,000 |
| 2018-02-22 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,100 |
| 2018-02-21 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-02-20 | $9.87 | $9.88 | $9.87 | $9.88 | $9.88 | 775 |
| 2018-02-16 | $9.86 | $9.86 | $9.85 | $9.85 | $9.85 | 27,809 |
| 2018-02-15 | $9.87 | $9.87 | $9.84 | $9.84 | $9.84 | 95,000 |
| 2018-02-14 | $9.87 | $9.87 | $9.87 | $9.87 | $9.87 | 244 |
| 2018-02-13 | $9.85 | $9.87 | $9.84 | $9.87 | $9.87 | 53,769 |
| 2018-02-12 | $9.87 | $9.87 | $9.84 | $9.86 | $9.86 | 3,200 |
| 2018-02-09 | $9.84 | $9.85 | $9.84 | $9.85 | $9.85 | 501,700 |
| 2018-02-08 | $9.85 | $9.86 | $9.83 | $9.84 | $9.84 | 98,900 |
| 2018-02-07 | $9.84 | $9.88 | $9.84 | $9.86 | $9.86 | 50,900 |
| 2018-02-06 | $9.83 | $9.87 | $9.81 | $9.81 | $9.81 | 24,500 |
| 2018-02-05 | $9.87 | $9.87 | $9.86 | $9.86 | $9.86 | 3,900 |
| 2018-02-02 | $9.88 | $9.89 | $9.86 | $9.86 | $9.86 | 7,116 |
| 2018-02-01 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 8,831 |
| 2018-01-31 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 300 |
| 2018-01-30 | $9.88 | $9.89 | $9.88 | $9.89 | $9.89 | 1,000 |
| 2018-01-29 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-01-26 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 0 |
| 2018-01-25 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 1,500 |
| 2018-01-24 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 101,500 |
| 2018-01-23 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-01-22 | $9.91 | $9.91 | $9.91 | $9.91 | $9.91 | 0 |
| 2018-01-19 | $9.89 | $9.91 | $9.89 | $9.91 | $9.91 | 13,969 |
| 2018-01-18 | $9.88 | $9.88 | $9.87 | $9.88 | $9.88 | 2,000 |
| 2018-01-17 | $9.88 | $9.90 | $9.85 | $9.88 | $9.88 | 50,250 |
| 2018-01-16 | $9.85 | $9.86 | $9.84 | $9.84 | $9.84 | 8,400 |
| 2018-01-12 | $9.85 | $9.86 | $9.83 | $9.85 | $9.85 | 38,995 |
| 2018-01-11 | $9.85 | $9.85 | $9.84 | $9.85 | $9.85 | 231,405 |
| 2018-01-10 | $9.85 | $9.85 | $9.82 | $9.85 | $9.85 | 26,200 |
| 2018-01-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2018-01-08 | $9.84 | $10.49 | $9.81 | $9.82 | $9.82 | 14,500 |
| 2018-01-05 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 3,000 |
| 2018-01-04 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 4,500 |
| 2018-01-03 | $9.80 | $9.83 | $9.80 | $9.81 | $9.81 | 253,104 |
| 2018-01-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,000 |
| 2017-12-29 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 3,900 |
| 2017-12-28 | $9.83 | $9.83 | $9.78 | $9.78 | $9.78 | 700 |
| 2017-12-27 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1 |
| 2017-12-26 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-12-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-12-21 | $9.79 | $9.80 | $9.78 | $9.80 | $9.80 | 16,600 |
| 2017-12-20 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 13,106 |
| 2017-12-19 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 26,200 |
| 2017-12-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 200 |
| 2017-12-15 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-12-14 | $9.79 | $9.81 | $9.78 | $9.81 | $9.81 | 9,500 |
| 2017-12-13 | $9.79 | $9.79 | $9.78 | $9.78 | $9.78 | 482,600 |
| 2017-12-12 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-12-11 | $9.79 | $9.82 | $9.79 | $9.79 | $9.79 | 9,100 |
| 2017-12-08 | $9.80 | $9.81 | $9.79 | $9.81 | $9.81 | 7,100 |
| 2017-12-07 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-12-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 800 |
| 2017-12-05 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 6,393 |
| 2017-12-04 | $9.92 | $9.92 | $9.80 | $9.80 | $9.80 | 3,200 |
| 2017-12-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,415,491 |
| 2017-11-30 | $9.80 | $9.82 | $9.79 | $9.81 | $9.81 | 114,054 |
| 2017-11-29 | $9.79 | $9.82 | $9.79 | $9.82 | $9.82 | 1,400 |
| 2017-11-28 | $9.82 | $9.82 | $9.78 | $9.79 | $9.79 | 35,510 |
| 2017-11-27 | $9.82 | $9.83 | $9.78 | $9.81 | $9.81 | 4,500 |
| 2017-11-24 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 4 |
| 2017-11-22 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 2,104 |
| 2017-11-21 | $9.80 | $9.82 | $9.80 | $9.82 | $9.82 | 16,500 |
| 2017-11-20 | $9.80 | $9.80 | $9.78 | $9.78 | $9.78 | 288,742 |
| 2017-11-17 | $9.80 | $9.82 | $9.77 | $9.79 | $9.79 | 225,100 |
| 2017-11-16 | $9.80 | $9.80 | $9.78 | $9.79 | $9.79 | 5,720 |
| 2017-11-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-11-14 | $9.80 | $9.81 | $9.75 | $9.80 | $9.80 | 438,800 |
| 2017-11-13 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,303 |
| 2017-11-10 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,200 |
| 2017-11-09 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 8 |
| 2017-11-08 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| 2017-11-07 | $9.79 | $9.79 | $9.79 | $9.79 | $9.79 | 708 |
| 2017-11-06 | $9.81 | $9.81 | $9.79 | $9.80 | $9.80 | 6,204 |
| 2017-11-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2017-11-02 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-11-01 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 35,700 |
| 2017-10-31 | $9.78 | $9.80 | $9.78 | $9.80 | $9.80 | 101,799 |
| 2017-10-30 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 1,600 |
| 2017-10-27 | $9.84 | $9.84 | $9.80 | $9.80 | $9.80 | 4,000 |
| 2017-10-26 | $9.81 | $9.82 | $9.77 | $9.82 | $9.82 | 17,800 |
| 2017-10-25 | $9.83 | $9.85 | $9.83 | $9.85 | $9.85 | 1,501 |
| 2017-10-24 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1 |
| 2017-10-23 | $9.84 | $9.84 | $9.83 | $9.83 | $9.83 | 869 |
| 2017-10-20 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 14,800 |
| 2017-10-19 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 0 |
| 2017-10-18 | $9.82 | $9.85 | $9.82 | $9.85 | $9.85 | 102,700 |
| 2017-10-17 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 100 |
| 2017-10-16 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-13 | $9.82 | $9.82 | $9.81 | $9.81 | $9.81 | 7,000 |
| 2017-10-12 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-11 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 1,882 |
| 2017-10-10 | $9.81 | $9.83 | $9.81 | $9.83 | $9.83 | 2,750 |
| 2017-10-09 | $9.93 | $9.93 | $9.80 | $9.80 | $9.80 | 31,220 |
| 2017-10-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2017-10-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 500 |
| 2017-10-04 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-10-03 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 2,100 |
| 2017-10-02 | $9.83 | $9.83 | $9.81 | $9.81 | $9.81 | 49,900 |
| 2017-09-29 | $9.86 | $9.86 | $9.86 | $9.86 | $9.86 | 8,000 |
| 2017-09-28 | $9.85 | $9.86 | $9.83 | $9.83 | $9.83 | 17,700 |
| 2017-09-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2017-09-26 | $9.80 | $9.81 | $9.80 | $9.81 | $9.81 | 3,200 |
| 2017-09-25 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-22 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 0 |
| 2017-09-21 | $9.78 | $9.78 | $9.78 | $9.78 | $9.78 | 400 |
| 2017-09-20 | $9.75 | $9.83 | $9.75 | $9.82 | $9.82 | 15,505 |
| 2017-09-19 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 47,400 |
| 2017-09-18 | $9.82 | $9.83 | $9.82 | $9.83 | $9.83 | 4,800 |
| 2017-09-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2017-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 14,724 |
| 2017-09-13 | $9.80 | $9.85 | $9.75 | $9.85 | $9.85 | 91,000 |
| 2017-09-12 | $9.85 | $9.85 | $9.80 | $9.80 | $9.80 | 200 |
| 2017-09-11 | $9.79 | $9.80 | $9.79 | $9.80 | $9.80 | 93,210 |
| 2017-09-08 | $9.81 | $9.81 | $9.80 | $9.80 | $9.80 | 2,000 |
| 2017-09-07 | $9.80 | $9.82 | $9.80 | $9.80 | $9.80 | 74,500 |
| 2017-09-06 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 22,575 |
| 2017-09-05 | $9.80 | $9.85 | $9.80 | $9.85 | $9.85 | 37,200 |
| 2017-09-01 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 4,500 |
| 2017-08-31 | $9.52 | $9.95 | $8.97 | $9.78 | $9.78 | 18,249 |
| 2017-08-30 | $9.80 | $10.43 | $9.80 | $9.83 | $9.83 | 64,999 |
| 2017-08-29 | $9.77 | $9.80 | $9.77 | $9.80 | $9.80 | 41,160 |
| 2017-08-28 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 1,900 |
| 2017-08-25 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 3,775 |
| 2017-08-24 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 72,000 |
| 2017-08-23 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2017-08-22 | $9.76 | $9.80 | $9.76 | $9.76 | $9.76 | 63,500 |
| 2017-08-21 | $9.80 | $9.80 | $9.75 | $9.75 | $9.75 | 369,475 |
| 2017-08-18 | $9.75 | $9.80 | $9.75 | $9.80 | $9.80 | 2,400 |
| 2017-08-17 | $9.75 | $9.78 | $9.75 | $9.78 | $9.78 | 155,664 |
| 2017-08-16 | $9.76 | $9.79 | $9.75 | $9.79 | $9.79 | 4,700 |
| 2017-08-15 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 1,200 |
| 2017-08-14 | $9.82 | $9.84 | $9.82 | $9.84 | $9.84 | 2,200 |
| 2017-08-11 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2017-08-10 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2017-08-09 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 0 |
| 2017-08-08 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,300 |
| 2017-08-07 | $9.83 | $9.84 | $9.81 | $9.81 | $9.81 | 119,499 |
| 2017-08-04 | $9.81 | $9.82 | $9.81 | $9.82 | $9.82 | 211,331 |
| 2017-08-03 | $9.81 | $9.86 | $9.81 | $9.82 | $9.82 | 860,010 |
| 2017-08-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 500,000 |
| 2017-08-01 | $9.85 | $9.85 | $9.79 | $9.81 | $9.81 | 1,652,281 |
Canoo Inc - Class A (GOEV) News Headlines
Recent Canoo Inc - Class A (GOEV) News
Similar Companies to Canoo Inc - Class A (GOEV) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |