Gossamer Bio Inc (GOSS) Exchange: NASDAQ
Data as of May 2, 2025
$1.18 ($0.12) 11.32%
Gossamer Bio Inc - Daily Information
Click for more stock information on Gossamer Bio Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $1.06 |
| Previous Close | $1.18 |
| High | $1.23 |
| Low | $1.04 |
| Adjusted Open | $1.06 |
| Previous Adjusted Close | $1.18 |
| Adjusted High | $1.23 |
| Adjusted Low | $1.04 |
About Gossamer Bio Inc (GOSS)
Gossamer Bio Inc - Ordinary Shares
Invest in Gossamer Bio Inc (GOSS)
Historical Stock Data for Gossamer Bio Inc (GOSS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $1.06 | $1.23 | $1.04 | $1.18 | $1.18 | 2,627,995 |
| 2025-05-01 | $1.03 | $1.06 | $0.92 | $1.06 | $1.06 | 1,787,503 |
| 2025-04-30 | $0.88 | $1.04 | $0.85 | $1.02 | $1.02 | 3,273,639 |
| 2025-04-29 | $0.88 | $0.92 | $0.86 | $0.88 | $0.88 | 588,403 |
| 2025-04-28 | $0.95 | $0.97 | $0.87 | $0.88 | $0.88 | 1,410,855 |
| 2025-04-25 | $0.99 | $1.00 | $0.90 | $0.96 | $0.96 | 2,464,705 |
| 2025-04-24 | $0.95 | $1.01 | $0.89 | $0.98 | $0.98 | 1,543,250 |
| 2025-04-23 | $0.87 | $0.96 | $0.84 | $0.89 | $0.89 | 2,338,219 |
| 2025-04-22 | $0.84 | $0.84 | $0.79 | $0.83 | $0.83 | 2,364,747 |
| 2025-04-21 | $0.85 | $0.85 | $0.80 | $0.81 | $0.81 | 1,601,760 |
| 2025-04-17 | $0.82 | $0.85 | $0.81 | $0.84 | $0.84 | 677,476 |
| 2025-04-16 | $0.83 | $0.87 | $0.80 | $0.83 | $0.83 | 980,347 |
| 2025-04-15 | $0.83 | $0.88 | $0.81 | $0.83 | $0.83 | 949,832 |
| 2025-04-14 | $0.86 | $0.87 | $0.81 | $0.81 | $0.81 | 804,296 |
| 2025-04-11 | $0.79 | $0.85 | $0.79 | $0.83 | $0.83 | 611,053 |
| 2025-04-10 | $0.85 | $0.90 | $0.77 | $0.78 | $0.78 | 1,673,136 |
| 2025-04-09 | $0.80 | $0.90 | $0.76 | $0.88 | $0.88 | 1,724,501 |
| 2025-04-08 | $0.86 | $0.96 | $0.78 | $0.79 | $0.79 | 1,826,072 |
| 2025-04-07 | $0.80 | $0.91 | $0.76 | $0.82 | $0.82 | 2,315,651 |
| 2025-04-04 | $0.93 | $0.95 | $0.80 | $0.80 | $0.80 | 2,788,588 |
| 2025-04-03 | $0.95 | $0.97 | $0.92 | $0.94 | $0.94 | 1,272,668 |
| 2025-04-02 | $0.98 | $1.01 | $0.95 | $0.98 | $0.98 | 1,654,083 |
| 2025-04-01 | $1.10 | $1.15 | $0.98 | $0.99 | $0.99 | 2,372,267 |
| 2025-03-31 | $1.17 | $1.17 | $1.07 | $1.10 | $1.10 | 1,495,509 |
| 2025-03-28 | $1.14 | $1.22 | $1.13 | $1.17 | $1.17 | 1,113,726 |
| 2025-03-27 | $1.17 | $1.18 | $1.13 | $1.16 | $1.16 | 1,700,560 |
| 2025-03-26 | $1.30 | $1.30 | $1.16 | $1.18 | $1.18 | 1,547,700 |
| 2025-03-25 | $1.31 | $1.31 | $1.24 | $1.28 | $1.28 | 1,109,080 |
| 2025-03-24 | $1.41 | $1.41 | $1.27 | $1.28 | $1.28 | 1,588,353 |
| 2025-03-21 | $1.34 | $1.41 | $1.31 | $1.39 | $1.39 | 1,070,481 |
| 2025-03-20 | $1.36 | $1.37 | $1.32 | $1.35 | $1.35 | 1,157,221 |
| 2025-03-19 | $1.42 | $1.42 | $1.32 | $1.36 | $1.36 | 1,107,082 |
| 2025-03-18 | $1.37 | $1.44 | $1.33 | $1.42 | $1.42 | 2,647,629 |
| 2025-03-17 | $1.45 | $1.45 | $1.30 | $1.39 | $1.39 | 1,812,196 |
| 2025-03-14 | $1.34 | $1.48 | $1.30 | $1.45 | $1.45 | 2,546,612 |
| 2025-03-13 | $1.34 | $1.40 | $1.29 | $1.30 | $1.30 | 1,411,653 |
| 2025-03-12 | $1.26 | $1.41 | $1.25 | $1.34 | $1.34 | 2,009,864 |
| 2025-03-11 | $1.15 | $1.24 | $1.14 | $1.22 | $1.22 | 1,087,698 |
| 2025-03-10 | $1.19 | $1.22 | $1.10 | $1.15 | $1.15 | 1,287,971 |
| 2025-03-07 | $1.23 | $1.26 | $1.16 | $1.21 | $1.21 | 1,137,643 |
| 2025-03-06 | $1.23 | $1.28 | $1.15 | $1.22 | $1.22 | 1,447,322 |
| 2025-03-05 | $1.15 | $1.29 | $1.13 | $1.18 | $1.18 | 1,625,211 |
| 2025-03-04 | $1.16 | $1.19 | $1.10 | $1.13 | $1.13 | 1,372,254 |
| 2025-03-03 | $1.30 | $1.30 | $1.17 | $1.18 | $1.18 | 1,013,001 |
| 2025-02-28 | $1.14 | $1.23 | $1.10 | $1.23 | $1.23 | 1,472,025 |
| 2025-02-27 | $1.32 | $1.33 | $1.17 | $1.19 | $1.19 | 1,992,902 |
| 2025-02-26 | $1.28 | $1.34 | $1.23 | $1.30 | $1.30 | 1,676,809 |
| 2025-02-25 | $1.30 | $1.32 | $1.17 | $1.26 | $1.26 | 2,043,413 |
| 2025-02-24 | $1.41 | $1.46 | $1.25 | $1.30 | $1.30 | 2,174,187 |
| 2025-02-21 | $1.53 | $1.54 | $1.40 | $1.40 | $1.40 | 1,591,710 |
| 2025-02-20 | $1.45 | $1.55 | $1.37 | $1.53 | $1.53 | 2,109,407 |
| 2025-02-19 | $1.40 | $1.50 | $1.40 | $1.42 | $1.42 | 2,277,926 |
| 2025-02-18 | $1.31 | $1.43 | $1.30 | $1.38 | $1.38 | 2,189,261 |
| 2025-02-14 | $1.33 | $1.37 | $1.24 | $1.31 | $1.31 | 2,102,949 |
| 2025-02-13 | $1.31 | $1.39 | $1.27 | $1.31 | $1.31 | 3,121,976 |
| 2025-02-12 | $1.24 | $1.37 | $1.23 | $1.27 | $1.27 | 2,952,761 |
| 2025-02-11 | $1.18 | $1.24 | $1.10 | $1.24 | $1.24 | 1,950,608 |
| 2025-02-10 | $1.05 | $1.21 | $1.05 | $1.17 | $1.17 | 2,230,481 |
| 2025-02-07 | $1.08 | $1.09 | $1.02 | $1.06 | $1.06 | 692,110 |
| 2025-02-06 | $1.18 | $1.19 | $1.06 | $1.11 | $1.11 | 1,669,771 |
| 2025-02-05 | $1.01 | $1.20 | $1.00 | $1.15 | $1.15 | 3,078,220 |
| 2025-02-04 | $1.04 | $1.05 | $0.98 | $1.02 | $1.02 | 921,451 |
| 2025-02-03 | $0.97 | $1.05 | $0.93 | $1.03 | $1.03 | 1,131,343 |
| 2025-01-31 | $0.96 | $1.06 | $0.96 | $0.99 | $0.99 | 873,779 |
| 2025-01-30 | $0.93 | $0.97 | $0.90 | $0.96 | $0.96 | 701,225 |
| 2025-01-29 | $0.93 | $0.94 | $0.90 | $0.92 | $0.92 | 490,319 |
| 2025-01-28 | $0.92 | $0.93 | $0.89 | $0.92 | $0.92 | 326,090 |
| 2025-01-27 | $0.89 | $0.94 | $0.89 | $0.91 | $0.91 | 621,200 |
| 2025-01-24 | $0.89 | $0.94 | $0.88 | $0.93 | $0.93 | 649,339 |
| 2025-01-23 | $0.88 | $0.91 | $0.87 | $0.89 | $0.89 | 494,030 |
| 2025-01-22 | $0.93 | $0.94 | $0.87 | $0.90 | $0.90 | 656,470 |
| 2025-01-21 | $0.96 | $0.98 | $0.91 | $0.92 | $0.92 | 799,689 |
| 2025-01-17 | $1.02 | $1.04 | $0.94 | $0.96 | $0.96 | 819,022 |
| 2025-01-16 | $0.92 | $1.03 | $0.90 | $1.00 | $1.00 | 846,515 |
| 2025-01-15 | $0.87 | $0.94 | $0.85 | $0.92 | $0.92 | 1,094,576 |
| 2025-01-14 | $0.93 | $0.95 | $0.83 | $0.85 | $0.85 | 772,145 |
| 2025-01-13 | $1.02 | $1.02 | $0.91 | $0.92 | $0.92 | 742,953 |
| 2025-01-10 | $1.02 | $1.05 | $0.95 | $0.97 | $0.97 | 812,475 |
| 2025-01-08 | $1.10 | $1.10 | $0.97 | $1.05 | $1.05 | 1,330,252 |
| 2025-01-07 | $1.13 | $1.18 | $1.07 | $1.11 | $1.11 | 1,393,947 |
| 2025-01-06 | $1.03 | $1.16 | $1.02 | $1.09 | $1.09 | 2,952,626 |
| 2025-01-03 | $0.98 | $1.02 | $0.95 | $1.02 | $1.02 | 1,441,876 |
| 2025-01-02 | $0.91 | $1.00 | $0.91 | $0.97 | $0.97 | 1,300,855 |
| 2024-12-31 | $0.88 | $0.91 | $0.87 | $0.90 | $0.90 | 927,776 |
| 2024-12-30 | $0.83 | $0.88 | $0.81 | $0.88 | $0.88 | 868,843 |
| 2024-12-27 | $0.85 | $0.87 | $0.82 | $0.85 | $0.85 | 589,885 |
| 2024-12-26 | $0.83 | $0.86 | $0.82 | $0.85 | $0.85 | 502,402 |
| 2024-12-24 | $0.87 | $0.88 | $0.82 | $0.84 | $0.84 | 487,317 |
| 2024-12-23 | $0.81 | $0.88 | $0.80 | $0.86 | $0.86 | 724,588 |
| 2024-12-20 | $0.83 | $0.85 | $0.79 | $0.84 | $0.84 | 954,140 |
| 2024-12-19 | $0.80 | $0.85 | $0.76 | $0.84 | $0.84 | 1,246,522 |
| 2024-12-18 | $0.86 | $0.88 | $0.78 | $0.80 | $0.80 | 985,924 |
| 2024-12-17 | $0.85 | $0.88 | $0.83 | $0.87 | $0.87 | 1,020,879 |
| 2024-12-16 | $0.93 | $0.93 | $0.83 | $0.86 | $0.86 | 2,475,200 |
| 2024-12-13 | $0.93 | $0.95 | $0.88 | $0.93 | $0.93 | 2,435,923 |
| 2024-12-12 | $0.83 | $1.10 | $0.76 | $0.91 | $0.91 | 17,089,054 |
| 2024-12-11 | $0.76 | $0.77 | $0.71 | $0.71 | $0.71 | 459,483 |
| 2024-12-10 | $0.77 | $0.77 | $0.72 | $0.74 | $0.74 | 426,238 |
| 2024-12-09 | $0.77 | $0.79 | $0.75 | $0.77 | $0.77 | 893,530 |
| 2024-12-06 | $0.72 | $0.76 | $0.72 | $0.75 | $0.75 | 957,599 |
| 2024-12-05 | $0.70 | $0.73 | $0.67 | $0.72 | $0.72 | 7,297,993 |
| 2024-12-04 | $0.69 | $0.71 | $0.68 | $0.70 | $0.70 | 674,634 |
| 2024-12-03 | $0.73 | $0.74 | $0.69 | $0.70 | $0.70 | 627,293 |
| 2024-12-02 | $0.72 | $0.73 | $0.69 | $0.73 | $0.73 | 2,162,432 |
| 2024-11-29 | $0.71 | $0.73 | $0.69 | $0.70 | $0.70 | 517,433 |
| 2024-11-27 | $0.70 | $0.72 | $0.69 | $0.70 | $0.70 | 667,747 |
| 2024-11-26 | $0.71 | $0.72 | $0.70 | $0.70 | $0.70 | 1,336,672 |
| 2024-11-25 | $0.71 | $0.74 | $0.69 | $0.70 | $0.70 | 2,097,454 |
| 2024-11-22 | $0.67 | $0.71 | $0.67 | $0.70 | $0.70 | 1,791,555 |
| 2024-11-21 | $0.71 | $0.72 | $0.66 | $0.66 | $0.66 | 1,144,802 |
| 2024-11-20 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 1,005,479 |
| 2024-11-19 | $0.73 | $0.75 | $0.68 | $0.71 | $0.71 | 1,133,463 |
| 2024-11-18 | $0.75 | $0.75 | $0.72 | $0.72 | $0.72 | 598,477 |
| 2024-11-15 | $0.76 | $0.78 | $0.74 | $0.74 | $0.74 | 620,911 |
| 2024-11-14 | $0.81 | $0.83 | $0.76 | $0.77 | $0.77 | 2,229,194 |
| 2024-11-13 | $0.86 | $0.88 | $0.80 | $0.82 | $0.82 | 1,928,732 |
| 2024-11-12 | $0.86 | $0.88 | $0.82 | $0.85 | $0.85 | 1,262,014 |
| 2024-11-11 | $0.87 | $0.89 | $0.85 | $0.86 | $0.86 | 822,561 |
| 2024-11-08 | $0.87 | $0.90 | $0.85 | $0.88 | $0.88 | 981,401 |
| 2024-11-07 | $0.89 | $0.92 | $0.88 | $0.89 | $0.89 | 520,015 |
| 2024-11-06 | $0.91 | $0.91 | $0.87 | $0.89 | $0.89 | 371,356 |
| 2024-11-05 | $0.90 | $0.90 | $0.86 | $0.88 | $0.88 | 567,050 |
| 2024-11-04 | $0.87 | $0.90 | $0.78 | $0.89 | $0.89 | 1,518,517 |
| 2024-11-01 | $0.88 | $0.90 | $0.87 | $0.87 | $0.87 | 594,893 |
| 2024-10-31 | $0.90 | $0.92 | $0.87 | $0.88 | $0.88 | 602,376 |
| 2024-10-30 | $0.91 | $0.93 | $0.88 | $0.90 | $0.90 | 735,660 |
| 2024-10-29 | $0.94 | $0.94 | $0.90 | $0.91 | $0.91 | 271,866 |
| 2024-10-28 | $0.94 | $0.96 | $0.89 | $0.92 | $0.92 | 634,093 |
| 2024-10-25 | $0.91 | $0.96 | $0.87 | $0.94 | $0.94 | 531,510 |
| 2024-10-24 | $0.89 | $0.91 | $0.87 | $0.90 | $0.90 | 596,484 |
| 2024-10-23 | $0.90 | $0.91 | $0.85 | $0.89 | $0.89 | 986,946 |
| 2024-10-22 | $0.91 | $0.93 | $0.86 | $0.89 | $0.89 | 953,619 |
| 2024-10-21 | $0.95 | $0.97 | $0.91 | $0.92 | $0.92 | 901,303 |
| 2024-10-18 | $0.96 | $0.98 | $0.94 | $0.96 | $0.96 | 834,136 |
| 2024-10-17 | $0.96 | $0.98 | $0.95 | $0.96 | $0.96 | 268,291 |
| 2024-10-16 | $0.97 | $0.98 | $0.95 | $0.97 | $0.97 | 429,805 |
| 2024-10-15 | $0.94 | $0.98 | $0.94 | $0.97 | $0.97 | 446,691 |
| 2024-10-14 | $0.95 | $0.98 | $0.94 | $0.94 | $0.94 | 669,676 |
| 2024-10-11 | $0.98 | $0.98 | $0.93 | $0.97 | $0.97 | 745,165 |
| 2024-10-10 | $1.01 | $1.01 | $0.97 | $0.98 | $0.98 | 296,887 |
| 2024-10-09 | $1.03 | $1.05 | $0.98 | $1.01 | $1.01 | 880,547 |
| 2024-10-08 | $1.05 | $1.06 | $1.01 | $1.02 | $1.02 | 604,084 |
| 2024-10-07 | $1.05 | $1.07 | $1.04 | $1.05 | $1.05 | 414,691 |
| 2024-10-04 | $1.02 | $1.09 | $1.00 | $1.07 | $1.07 | 1,377,427 |
| 2024-10-03 | $1.03 | $1.04 | $0.98 | $1.01 | $1.01 | 2,111,332 |
| 2024-10-02 | $1.05 | $1.07 | $1.00 | $1.05 | $1.05 | 484,874 |
| 2024-10-01 | $0.97 | $1.06 | $0.96 | $1.05 | $1.05 | 2,194,298 |
| 2024-09-30 | $0.98 | $1.00 | $0.97 | $0.99 | $0.99 | 544,979 |
| 2024-09-27 | $0.95 | $1.00 | $0.94 | $0.96 | $0.96 | 871,912 |
| 2024-09-26 | $0.98 | $0.99 | $0.94 | $0.95 | $0.95 | 799,423 |
| 2024-09-25 | $1.00 | $1.02 | $0.98 | $0.98 | $0.98 | 555,466 |
| 2024-09-24 | $0.99 | $1.03 | $0.98 | $0.99 | $0.99 | 563,521 |
| 2024-09-23 | $1.11 | $1.11 | $0.98 | $1.00 | $1.00 | 1,556,994 |
| 2024-09-20 | $0.96 | $1.07 | $0.93 | $1.05 | $1.05 | 2,393,928 |
| 2024-09-19 | $0.94 | $0.98 | $0.90 | $0.96 | $0.96 | 642,706 |
| 2024-09-18 | $0.90 | $0.97 | $0.87 | $0.91 | $0.91 | 842,868 |
| 2024-09-17 | $0.92 | $0.94 | $0.89 | $0.90 | $0.90 | 598,560 |
| 2024-09-16 | $0.95 | $0.95 | $0.88 | $0.91 | $0.91 | 630,662 |
| 2024-09-13 | $0.88 | $0.93 | $0.86 | $0.92 | $0.92 | 611,675 |
| 2024-09-12 | $0.88 | $0.91 | $0.85 | $0.88 | $0.88 | 1,505,425 |
| 2024-09-11 | $0.91 | $0.94 | $0.88 | $0.89 | $0.89 | 535,126 |
| 2024-09-10 | $0.92 | $0.95 | $0.89 | $0.92 | $0.92 | 428,727 |
| 2024-09-09 | $0.92 | $0.97 | $0.90 | $0.93 | $0.93 | 535,423 |
| 2024-09-06 | $0.97 | $0.98 | $0.87 | $0.91 | $0.91 | 768,805 |
| 2024-09-05 | $0.86 | $0.97 | $0.83 | $0.96 | $0.96 | 2,095,932 |
| 2024-09-04 | $0.89 | $0.89 | $0.84 | $0.86 | $0.86 | 629,949 |
| 2024-09-03 | $0.85 | $0.93 | $0.85 | $0.87 | $0.87 | 1,240,148 |
| 2024-08-30 | $0.88 | $0.89 | $0.83 | $0.88 | $0.88 | 591,416 |
| 2024-08-29 | $0.89 | $0.91 | $0.82 | $0.86 | $0.86 | 1,018,560 |
| 2024-08-28 | $0.91 | $0.93 | $0.86 | $0.88 | $0.88 | 663,241 |
| 2024-08-27 | $0.94 | $0.95 | $0.89 | $0.91 | $0.91 | 558,657 |
| 2024-08-26 | $0.89 | $0.95 | $0.89 | $0.92 | $0.92 | 792,465 |
| 2024-08-23 | $0.90 | $0.93 | $0.87 | $0.91 | $0.91 | 477,449 |
| 2024-08-22 | $0.93 | $0.95 | $0.87 | $0.89 | $0.89 | 634,999 |
| 2024-08-21 | $0.91 | $0.97 | $0.90 | $0.94 | $0.94 | 746,020 |
| 2024-08-20 | $0.91 | $0.93 | $0.88 | $0.93 | $0.93 | 508,236 |
| 2024-08-19 | $0.86 | $0.94 | $0.85 | $0.93 | $0.93 | 1,574,469 |
| 2024-08-16 | $0.82 | $0.86 | $0.81 | $0.85 | $0.85 | 554,014 |
| 2024-08-15 | $0.83 | $0.87 | $0.82 | $0.82 | $0.82 | 688,078 |
| 2024-08-14 | $0.85 | $0.86 | $0.79 | $0.83 | $0.83 | 884,532 |
| 2024-08-13 | $0.83 | $0.89 | $0.81 | $0.83 | $0.83 | 665,781 |
| 2024-08-12 | $0.80 | $0.85 | $0.78 | $0.80 | $0.80 | 598,179 |
| 2024-08-09 | $0.85 | $0.90 | $0.79 | $0.79 | $0.79 | 592,765 |
| 2024-08-08 | $0.82 | $0.84 | $0.78 | $0.82 | $0.82 | 506,829 |
| 2024-08-07 | $0.84 | $0.90 | $0.81 | $0.81 | $0.81 | 551,384 |
| 2024-08-06 | $0.85 | $0.93 | $0.81 | $0.83 | $0.83 | 1,322,731 |
| 2024-08-05 | $0.81 | $0.85 | $0.77 | $0.79 | $0.79 | 2,013,143 |
| 2024-08-02 | $0.87 | $0.97 | $0.84 | $0.89 | $0.89 | 1,111,086 |
| 2024-08-01 | $0.91 | $0.98 | $0.87 | $0.88 | $0.88 | 2,269,396 |
| 2024-07-31 | $0.96 | $1.00 | $0.90 | $0.90 | $0.90 | 965,931 |
| 2024-07-30 | $1.03 | $1.07 | $0.90 | $0.95 | $0.95 | 2,117,623 |
| 2024-07-29 | $1.12 | $1.12 | $1.00 | $1.02 | $1.02 | 1,325,487 |
| 2024-07-26 | $1.09 | $1.14 | $1.07 | $1.12 | $1.12 | 703,805 |
| 2024-07-25 | $1.06 | $1.14 | $1.06 | $1.09 | $1.09 | 467,044 |
| 2024-07-24 | $1.06 | $1.15 | $1.05 | $1.07 | $1.07 | 808,276 |
| 2024-07-23 | $1.04 | $1.09 | $1.02 | $1.07 | $1.07 | 424,566 |
| 2024-07-22 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 531,083 |
| 2024-07-19 | $1.03 | $1.08 | $1.02 | $1.03 | $1.03 | 787,848 |
| 2024-07-18 | $1.07 | $1.19 | $1.03 | $1.05 | $1.05 | 1,543,635 |
| 2024-07-17 | $1.27 | $1.32 | $1.08 | $1.09 | $1.09 | 2,708,909 |
| 2024-07-16 | $1.19 | $1.33 | $1.19 | $1.25 | $1.25 | 4,316,263 |
| 2024-07-15 | $1.21 | $1.21 | $1.12 | $1.18 | $1.18 | 1,924,143 |
| 2024-07-12 | $1.29 | $1.33 | $1.16 | $1.17 | $1.17 | 1,633,571 |
| 2024-07-11 | $1.19 | $1.37 | $1.16 | $1.23 | $1.23 | 3,215,013 |
| 2024-07-10 | $1.20 | $1.29 | $1.13 | $1.17 | $1.17 | 2,554,738 |
| 2024-07-09 | $1.17 | $1.20 | $1.10 | $1.20 | $1.20 | 2,244,132 |
| 2024-07-08 | $1.08 | $1.16 | $1.04 | $1.16 | $1.16 | 1,785,624 |
| 2024-07-05 | $1.00 | $1.08 | $1.00 | $1.08 | $1.08 | 1,587,537 |
| 2024-07-03 | $0.99 | $1.03 | $0.91 | $1.03 | $1.03 | 1,368,044 |
| 2024-07-02 | $0.95 | $1.02 | $0.92 | $0.96 | $0.96 | 1,648,064 |
| 2024-07-01 | $0.91 | $0.95 | $0.89 | $0.95 | $0.95 | 1,202,541 |
| 2024-06-28 | $0.94 | $0.96 | $0.89 | $0.90 | $0.90 | 1,309,904 |
| 2024-06-27 | $0.92 | $1.06 | $0.87 | $0.95 | $0.95 | 2,531,940 |
| 2024-06-26 | $1.00 | $1.02 | $0.86 | $0.94 | $0.94 | 4,266,686 |
| 2024-06-25 | $0.92 | $1.09 | $0.88 | $1.01 | $1.01 | 15,444,185 |
| 2024-06-24 | $0.66 | $0.84 | $0.66 | $0.83 | $0.83 | 4,684,087 |
| 2024-06-21 | $0.60 | $0.72 | $0.60 | $0.65 | $0.65 | 11,652,013 |
| 2024-06-20 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 916,552 |
| 2024-06-18 | $0.59 | $0.60 | $0.53 | $0.54 | $0.54 | 4,436,079 |
| 2024-06-17 | $0.53 | $0.64 | $0.52 | $0.52 | $0.52 | 15,763,298 |
| 2024-06-14 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 731,761 |
| 2024-06-13 | $0.53 | $0.53 | $0.51 | $0.52 | $0.52 | 945,358 |
| 2024-06-12 | $0.52 | $0.55 | $0.52 | $0.52 | $0.52 | 1,153,951 |
| 2024-06-11 | $0.52 | $0.53 | $0.51 | $0.51 | $0.51 | 1,825,566 |
| 2024-06-10 | $0.57 | $0.58 | $0.50 | $0.52 | $0.52 | 2,199,519 |
| 2024-06-07 | $0.60 | $0.63 | $0.54 | $0.55 | $0.55 | 1,100,710 |
| 2024-06-06 | $0.58 | $0.63 | $0.57 | $0.60 | $0.60 | 1,126,071 |
| 2024-06-05 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 862,298 |
| 2024-06-04 | $0.58 | $0.60 | $0.55 | $0.55 | $0.55 | 1,018,819 |
| 2024-06-03 | $0.60 | $0.62 | $0.58 | $0.58 | $0.58 | 829,306 |
| 2024-05-31 | $0.57 | $0.61 | $0.57 | $0.59 | $0.59 | 865,704 |
| 2024-05-30 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 531,458 |
| 2024-05-29 | $0.59 | $0.60 | $0.57 | $0.58 | $0.58 | 1,129,409 |
| 2024-05-28 | $0.62 | $0.64 | $0.59 | $0.59 | $0.59 | 1,647,587 |
| 2024-05-24 | $0.64 | $0.65 | $0.60 | $0.62 | $0.62 | 1,344,898 |
| 2024-05-23 | $0.64 | $0.65 | $0.62 | $0.64 | $0.64 | 1,022,815 |
| 2024-05-22 | $0.69 | $0.69 | $0.63 | $0.64 | $0.64 | 1,493,880 |
| 2024-05-21 | $0.69 | $0.71 | $0.67 | $0.67 | $0.67 | 1,119,187 |
| 2024-05-20 | $0.71 | $0.73 | $0.66 | $0.68 | $0.68 | 944,601 |
| 2024-05-17 | $0.74 | $0.75 | $0.69 | $0.69 | $0.69 | 972,256 |
| 2024-05-16 | $0.74 | $0.75 | $0.72 | $0.73 | $0.73 | 1,211,387 |
| 2024-05-15 | $0.75 | $0.76 | $0.71 | $0.74 | $0.74 | 1,988,593 |
| 2024-05-14 | $0.72 | $0.75 | $0.71 | $0.73 | $0.73 | 2,608,330 |
| 2024-05-13 | $0.74 | $0.75 | $0.71 | $0.72 | $0.72 | 1,362,935 |
| 2024-05-10 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 1,049,955 |
| 2024-05-09 | $0.76 | $0.77 | $0.72 | $0.75 | $0.75 | 1,682,721 |
| 2024-05-08 | $0.77 | $0.81 | $0.73 | $0.76 | $0.76 | 4,245,939 |
| 2024-05-07 | $0.78 | $0.78 | $0.72 | $0.73 | $0.73 | 2,089,544 |
| 2024-05-06 | $0.75 | $0.80 | $0.72 | $0.78 | $0.78 | 8,510,626 |
| 2024-05-03 | $0.79 | $0.80 | $0.69 | $0.74 | $0.74 | 4,329,555 |
| 2024-05-02 | $0.71 | $0.77 | $0.69 | $0.77 | $0.77 | 1,152,467 |
| 2024-05-01 | $0.71 | $0.75 | $0.69 | $0.71 | $0.71 | 1,045,807 |
| 2024-04-30 | $0.74 | $0.75 | $0.65 | $0.71 | $0.71 | 1,114,955 |
| 2024-04-29 | $0.66 | $0.73 | $0.66 | $0.70 | $0.70 | 1,252,669 |
| 2024-04-26 | $0.69 | $0.71 | $0.65 | $0.67 | $0.67 | 2,084,401 |
| 2024-04-25 | $0.69 | $0.69 | $0.63 | $0.67 | $0.67 | 2,484,614 |
| 2024-04-24 | $0.75 | $0.78 | $0.68 | $0.71 | $0.71 | 798,638 |
| 2024-04-23 | $0.75 | $0.80 | $0.72 | $0.74 | $0.74 | 1,208,885 |
| 2024-04-22 | $0.80 | $0.83 | $0.72 | $0.74 | $0.74 | 1,300,670 |
| 2024-04-19 | $0.80 | $0.85 | $0.77 | $0.78 | $0.78 | 668,635 |
| 2024-04-18 | $0.82 | $0.86 | $0.79 | $0.81 | $0.81 | 768,484 |
| 2024-04-17 | $0.83 | $0.86 | $0.80 | $0.82 | $0.82 | 936,597 |
| 2024-04-16 | $0.83 | $0.87 | $0.81 | $0.82 | $0.82 | 771,055 |
| 2024-04-15 | $0.90 | $0.90 | $0.83 | $0.86 | $0.86 | 915,642 |
| 2024-04-12 | $0.95 | $0.99 | $0.88 | $0.90 | $0.90 | 1,377,573 |
| 2024-04-11 | $0.99 | $1.01 | $0.95 | $0.97 | $0.97 | 1,579,711 |
| 2024-04-10 | $0.99 | $1.02 | $0.96 | $1.00 | $1.00 | 741,678 |
| 2024-04-09 | $1.10 | $1.10 | $0.98 | $1.00 | $1.00 | 3,133,793 |
| 2024-04-08 | $1.05 | $1.08 | $1.00 | $1.08 | $1.08 | 939,084 |
| 2024-04-05 | $1.10 | $1.12 | $1.03 | $1.03 | $1.03 | 1,658,044 |
| 2024-04-04 | $1.13 | $1.16 | $1.07 | $1.07 | $1.07 | 3,480,656 |
| 2024-04-03 | $1.15 | $1.15 | $1.08 | $1.11 | $1.11 | 2,932,096 |
| 2024-04-02 | $1.22 | $1.25 | $1.14 | $1.15 | $1.15 | 1,248,130 |
| 2024-04-01 | $1.18 | $1.28 | $1.11 | $1.27 | $1.27 | 1,479,590 |
| 2024-03-28 | $1.20 | $1.22 | $1.15 | $1.18 | $1.18 | 1,068,353 |
| 2024-03-27 | $1.23 | $1.23 | $1.11 | $1.17 | $1.17 | 2,216,839 |
| 2024-03-26 | $1.29 | $1.31 | $1.23 | $1.23 | $1.23 | 1,604,673 |
| 2024-03-25 | $1.33 | $1.36 | $1.31 | $1.31 | $1.31 | 920,485 |
| 2024-03-22 | $1.35 | $1.40 | $1.31 | $1.35 | $1.35 | 1,088,758 |
| 2024-03-21 | $1.34 | $1.37 | $1.32 | $1.32 | $1.32 | 797,134 |
| 2024-03-20 | $1.37 | $1.38 | $1.29 | $1.35 | $1.35 | 1,276,323 |
| 2024-03-19 | $1.34 | $1.44 | $1.34 | $1.39 | $1.39 | 1,048,496 |
| 2024-03-18 | $1.45 | $1.45 | $1.27 | $1.38 | $1.38 | 1,581,198 |
| 2024-03-15 | $1.42 | $1.50 | $1.42 | $1.46 | $1.46 | 1,542,836 |
| 2024-03-14 | $1.45 | $1.48 | $1.38 | $1.40 | $1.40 | 720,392 |
| 2024-03-13 | $1.45 | $1.56 | $1.39 | $1.43 | $1.43 | 1,424,929 |
| 2024-03-12 | $1.39 | $1.45 | $1.34 | $1.40 | $1.40 | 985,143 |
| 2024-03-11 | $1.35 | $1.41 | $1.32 | $1.34 | $1.34 | 4,693,307 |
| 2024-03-08 | $1.45 | $1.47 | $1.36 | $1.38 | $1.38 | 1,074,083 |
| 2024-03-07 | $1.51 | $1.60 | $1.39 | $1.39 | $1.39 | 1,072,542 |
| 2024-03-06 | $1.45 | $1.55 | $1.43 | $1.51 | $1.51 | 1,421,265 |
| 2024-03-05 | $1.41 | $1.48 | $1.37 | $1.45 | $1.45 | 1,140,148 |
| 2024-03-04 | $1.40 | $1.46 | $1.33 | $1.45 | $1.45 | 1,066,750 |
| 2024-03-01 | $1.40 | $1.47 | $1.31 | $1.38 | $1.38 | 1,760,714 |
| 2024-02-29 | $1.40 | $1.50 | $1.36 | $1.41 | $1.41 | 2,325,377 |
| 2024-02-28 | $1.26 | $1.39 | $1.20 | $1.36 | $1.36 | 1,692,599 |
| 2024-02-27 | $1.28 | $1.33 | $1.20 | $1.23 | $1.23 | 854,003 |
| 2024-02-26 | $1.30 | $1.35 | $1.23 | $1.27 | $1.27 | 1,530,941 |
| 2024-02-23 | $1.14 | $1.30 | $1.08 | $1.30 | $1.30 | 1,391,745 |
| 2024-02-22 | $1.24 | $1.25 | $1.12 | $1.16 | $1.16 | 893,605 |
| 2024-02-21 | $1.28 | $1.30 | $1.14 | $1.22 | $1.22 | 2,656,885 |
| 2024-02-20 | $1.15 | $1.33 | $1.11 | $1.26 | $1.26 | 3,477,304 |
| 2024-02-16 | $1.06 | $1.17 | $1.00 | $1.08 | $1.08 | 2,626,503 |
| 2024-02-15 | $0.97 | $1.05 | $0.95 | $1.03 | $1.03 | 1,230,259 |
| 2024-02-14 | $0.96 | $0.97 | $0.92 | $0.97 | $0.97 | 1,016,695 |
| 2024-02-13 | $0.86 | $0.95 | $0.83 | $0.95 | $0.95 | 789,729 |
| 2024-02-12 | $0.87 | $0.95 | $0.85 | $0.88 | $0.88 | 2,939,116 |
| 2024-02-09 | $0.85 | $0.89 | $0.84 | $0.87 | $0.87 | 812,527 |
| 2024-02-08 | $0.85 | $0.88 | $0.84 | $0.86 | $0.86 | 230,360 |
| 2024-02-07 | $0.85 | $0.89 | $0.83 | $0.87 | $0.87 | 823,198 |
| 2024-02-06 | $0.83 | $0.87 | $0.83 | $0.87 | $0.87 | 240,576 |
| 2024-02-05 | $0.82 | $0.86 | $0.78 | $0.83 | $0.83 | 237,347 |
| 2024-02-02 | $0.81 | $0.87 | $0.77 | $0.83 | $0.83 | 306,406 |
| 2024-02-01 | $0.90 | $0.92 | $0.76 | $0.83 | $0.83 | 437,360 |
| 2024-01-31 | $0.85 | $0.89 | $0.84 | $0.84 | $0.84 | 575,375 |
| 2024-01-30 | $0.89 | $0.89 | $0.83 | $0.87 | $0.87 | 503,509 |
| 2024-01-29 | $0.81 | $0.93 | $0.80 | $0.86 | $0.86 | 896,178 |
| 2024-01-26 | $0.81 | $0.88 | $0.76 | $0.80 | $0.80 | 257,131 |
| 2024-01-25 | $0.80 | $0.85 | $0.76 | $0.80 | $0.80 | 503,838 |
| 2024-01-24 | $0.86 | $0.89 | $0.79 | $0.81 | $0.81 | 260,208 |
| 2024-01-23 | $0.84 | $0.86 | $0.81 | $0.85 | $0.85 | 364,723 |
| 2024-01-22 | $0.89 | $0.89 | $0.82 | $0.85 | $0.85 | 354,610 |
| 2024-01-19 | $0.86 | $0.90 | $0.81 | $0.87 | $0.87 | 726,360 |
| 2024-01-18 | $0.89 | $0.90 | $0.83 | $0.87 | $0.87 | 787,322 |
| 2024-01-17 | $0.92 | $0.92 | $0.86 | $0.87 | $0.87 | 694,503 |
| 2024-01-16 | $0.95 | $0.97 | $0.90 | $0.93 | $0.93 | 440,799 |
| 2024-01-12 | $0.92 | $0.98 | $0.91 | $0.97 | $0.97 | 384,503 |
| 2024-01-11 | $0.98 | $0.98 | $0.91 | $0.93 | $0.93 | 462,983 |
| 2024-01-10 | $0.97 | $1.01 | $0.92 | $1.00 | $1.00 | 604,511 |
| 2024-01-09 | $0.90 | $1.03 | $0.90 | $0.99 | $0.99 | 1,338,917 |
| 2024-01-08 | $0.87 | $0.92 | $0.84 | $0.92 | $0.92 | 863,712 |
| 2024-01-05 | $0.96 | $0.96 | $0.85 | $0.85 | $0.85 | 571,414 |
| 2024-01-04 | $0.96 | $0.98 | $0.94 | $0.95 | $0.95 | 447,008 |
| 2024-01-03 | $0.97 | $1.03 | $0.93 | $1.00 | $1.00 | 744,085 |
| 2024-01-02 | $0.92 | $0.98 | $0.91 | $0.97 | $0.97 | 553,713 |
| 2023-12-29 | $0.88 | $0.93 | $0.85 | $0.91 | $0.91 | 738,933 |
| 2023-12-28 | $0.87 | $0.92 | $0.86 | $0.88 | $0.88 | 504,587 |
| 2023-12-27 | $0.87 | $0.89 | $0.80 | $0.88 | $0.88 | 1,471,685 |
| 2023-12-26 | $0.91 | $0.91 | $0.86 | $0.87 | $0.87 | 1,620,873 |
| 2023-12-22 | $0.90 | $0.91 | $0.85 | $0.86 | $0.86 | 704,490 |
| 2023-12-21 | $0.85 | $0.91 | $0.84 | $0.89 | $0.89 | 1,029,455 |
| 2023-12-20 | $0.92 | $0.92 | $0.83 | $0.85 | $0.85 | 1,664,818 |
| 2023-12-19 | $0.85 | $0.93 | $0.85 | $0.90 | $0.90 | 1,818,258 |
| 2023-12-18 | $1.02 | $1.02 | $0.76 | $0.85 | $0.85 | 4,129,322 |
| 2023-12-15 | $1.02 | $1.09 | $1.01 | $1.02 | $1.02 | 3,454,069 |
| 2023-12-14 | $1.09 | $1.13 | $1.00 | $1.03 | $1.03 | 3,657,950 |
| 2023-12-13 | $1.04 | $1.11 | $1.01 | $1.07 | $1.07 | 3,339,051 |
| 2023-12-12 | $1.05 | $1.06 | $1.01 | $1.03 | $1.03 | 1,241,073 |
| 2023-12-11 | $1.04 | $1.05 | $0.99 | $1.04 | $1.04 | 1,820,892 |
| 2023-12-08 | $1.07 | $1.11 | $1.03 | $1.03 | $1.03 | 940,364 |
| 2023-12-07 | $1.03 | $1.08 | $0.96 | $1.08 | $1.08 | 949,675 |
| 2023-12-06 | $1.00 | $1.09 | $0.98 | $1.01 | $1.01 | 3,199,902 |
| 2023-12-05 | $0.98 | $1.04 | $0.95 | $1.03 | $1.03 | 4,488,683 |
| 2023-12-04 | $0.83 | $0.97 | $0.83 | $0.97 | $0.97 | 3,596,851 |
| 2023-12-01 | $0.79 | $0.88 | $0.78 | $0.85 | $0.85 | 1,772,798 |
| 2023-11-30 | $0.73 | $0.80 | $0.71 | $0.78 | $0.78 | 1,497,241 |
| 2023-11-29 | $0.71 | $0.75 | $0.70 | $0.72 | $0.72 | 1,130,761 |
| 2023-11-28 | $0.73 | $0.77 | $0.68 | $0.69 | $0.69 | 1,201,840 |
| 2023-11-27 | $0.78 | $0.79 | $0.71 | $0.75 | $0.75 | 7,355,156 |
| 2023-11-24 | $0.78 | $0.78 | $0.72 | $0.77 | $0.77 | 336,209 |
| 2023-11-22 | $0.79 | $0.79 | $0.70 | $0.73 | $0.73 | 869,787 |
| 2023-11-21 | $0.84 | $0.87 | $0.75 | $0.76 | $0.76 | 1,510,957 |
| 2023-11-20 | $0.83 | $0.86 | $0.80 | $0.84 | $0.84 | 935,435 |
| 2023-11-17 | $0.83 | $0.84 | $0.79 | $0.82 | $0.82 | 1,120,484 |
| 2023-11-16 | $0.78 | $0.83 | $0.76 | $0.83 | $0.83 | 2,532,281 |
| 2023-11-15 | $0.69 | $0.83 | $0.66 | $0.81 | $0.81 | 4,964,709 |
| 2023-11-14 | $0.66 | $0.68 | $0.60 | $0.62 | $0.62 | 3,126,177 |
| 2023-11-13 | $0.55 | $0.69 | $0.51 | $0.63 | $0.63 | 2,362,723 |
| 2023-11-10 | $0.57 | $0.60 | $0.49 | $0.52 | $0.52 | 1,757,459 |
| 2023-11-09 | $0.60 | $0.61 | $0.54 | $0.55 | $0.55 | 2,613,825 |
| 2023-11-08 | $0.61 | $0.61 | $0.57 | $0.60 | $0.60 | 1,186,794 |
| 2023-11-07 | $0.58 | $0.61 | $0.57 | $0.60 | $0.60 | 1,789,121 |
| 2023-11-06 | $0.60 | $0.60 | $0.56 | $0.58 | $0.58 | 1,176,921 |
| 2023-11-03 | $0.53 | $0.59 | $0.50 | $0.57 | $0.57 | 1,008,467 |
| 2023-11-02 | $0.48 | $0.52 | $0.47 | $0.52 | $0.52 | 1,409,429 |
| 2023-11-01 | $0.51 | $0.51 | $0.46 | $0.48 | $0.48 | 994,292 |
| 2023-10-31 | $0.49 | $0.52 | $0.49 | $0.50 | $0.50 | 2,331,965 |
| 2023-10-30 | $0.48 | $0.54 | $0.47 | $0.50 | $0.50 | 2,753,318 |
| 2023-10-27 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 2,729,771 |
| 2023-10-26 | $0.50 | $0.53 | $0.49 | $0.50 | $0.50 | 2,063,447 |
| 2023-10-25 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 8,402,045 |
| 2023-10-24 | $0.50 | $0.53 | $0.45 | $0.48 | $0.48 | 4,377,934 |
| 2023-10-23 | $0.56 | $0.56 | $0.49 | $0.51 | $0.51 | 2,232,625 |
| 2023-10-20 | $0.56 | $0.59 | $0.52 | $0.54 | $0.54 | 1,603,494 |
| 2023-10-19 | $0.63 | $0.64 | $0.55 | $0.56 | $0.56 | 1,562,329 |
| 2023-10-18 | $0.63 | $0.65 | $0.60 | $0.60 | $0.60 | 4,839,453 |
| 2023-10-17 | $0.65 | $0.66 | $0.63 | $0.64 | $0.64 | 1,506,038 |
| 2023-10-16 | $0.66 | $0.67 | $0.63 | $0.64 | $0.64 | 1,760,470 |
| 2023-10-13 | $0.68 | $0.71 | $0.65 | $0.65 | $0.65 | 749,821 |
| 2023-10-12 | $0.67 | $0.69 | $0.64 | $0.69 | $0.69 | 1,304,840 |
| 2023-10-11 | $0.68 | $0.69 | $0.64 | $0.67 | $0.67 | 434,082 |
| 2023-10-10 | $0.65 | $0.69 | $0.63 | $0.67 | $0.67 | 1,081,258 |
| 2023-10-09 | $0.66 | $0.67 | $0.62 | $0.65 | $0.65 | 1,451,291 |
| 2023-10-06 | $0.68 | $0.70 | $0.66 | $0.67 | $0.67 | 1,040,822 |
| 2023-10-05 | $0.69 | $0.71 | $0.66 | $0.68 | $0.68 | 1,288,321 |
| 2023-10-04 | $0.72 | $0.73 | $0.68 | $0.70 | $0.70 | 2,070,828 |
| 2023-10-03 | $0.76 | $0.77 | $0.70 | $0.73 | $0.73 | 1,337,552 |
| 2023-10-02 | $0.81 | $0.81 | $0.76 | $0.77 | $0.77 | 961,685 |
| 2023-09-29 | $0.77 | $0.85 | $0.76 | $0.83 | $0.83 | 1,135,474 |
| 2023-09-28 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 844,715 |
| 2023-09-27 | $0.78 | $0.81 | $0.77 | $0.79 | $0.79 | 1,233,026 |
| 2023-09-26 | $0.77 | $0.81 | $0.76 | $0.79 | $0.79 | 949,608 |
| 2023-09-25 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 1,615,883 |
| 2023-09-22 | $0.85 | $0.85 | $0.78 | $0.80 | $0.80 | 1,894,143 |
| 2023-09-21 | $0.87 | $0.87 | $0.82 | $0.83 | $0.83 | 1,342,271 |
| 2023-09-20 | $0.91 | $0.95 | $0.88 | $0.89 | $0.89 | 1,243,193 |
| 2023-09-19 | $0.93 | $0.95 | $0.90 | $0.93 | $0.93 | 3,317,761 |
| 2023-09-18 | $0.88 | $0.96 | $0.87 | $0.94 | $0.94 | 4,523,440 |
| 2023-09-15 | $0.86 | $0.93 | $0.84 | $0.92 | $0.92 | 9,335,941 |
| 2023-09-14 | $0.92 | $0.96 | $0.85 | $0.88 | $0.88 | 4,278,862 |
| 2023-09-13 | $0.95 | $0.99 | $0.91 | $0.93 | $0.93 | 3,586,279 |
| 2023-09-12 | $0.98 | $1.01 | $0.93 | $0.95 | $0.95 | 1,386,464 |
| 2023-09-11 | $0.97 | $1.02 | $0.95 | $0.97 | $0.97 | 1,481,303 |
| 2023-09-08 | $0.98 | $1.02 | $0.93 | $0.99 | $0.99 | 2,448,722 |
| 2023-09-07 | $1.03 | $1.03 | $0.95 | $0.97 | $0.97 | 3,475,883 |
| 2023-09-06 | $1.03 | $1.04 | $1.01 | $1.02 | $1.02 | 1,158,158 |
| 2023-09-05 | $1.06 | $1.09 | $1.01 | $1.02 | $1.02 | 1,485,088 |
| 2023-09-01 | $1.06 | $1.13 | $1.02 | $1.05 | $1.05 | 2,628,014 |
| 2023-08-31 | $1.08 | $1.13 | $1.04 | $1.04 | $1.04 | 2,239,758 |
| 2023-08-30 | $1.07 | $1.09 | $1.04 | $1.07 | $1.07 | 817,745 |
| 2023-08-29 | $1.01 | $1.07 | $1.00 | $1.07 | $1.07 | 2,961,620 |
| 2023-08-28 | $1.02 | $1.08 | $1.00 | $1.00 | $1.00 | 739,769 |
| 2023-08-25 | $1.04 | $1.04 | $0.98 | $1.02 | $1.02 | 641,006 |
| 2023-08-24 | $1.03 | $1.05 | $1.00 | $1.03 | $1.03 | 771,794 |
| 2023-08-23 | $1.05 | $1.08 | $1.04 | $1.05 | $1.05 | 641,746 |
| 2023-08-22 | $1.06 | $1.08 | $1.00 | $1.03 | $1.03 | 1,385,503 |
| 2023-08-21 | $1.01 | $1.08 | $1.00 | $1.05 | $1.05 | 1,206,961 |
| 2023-08-18 | $0.99 | $1.06 | $0.98 | $1.01 | $1.01 | 1,930,207 |
| 2023-08-17 | $1.08 | $1.08 | $0.99 | $1.02 | $1.02 | 2,588,338 |
| 2023-08-16 | $1.12 | $1.14 | $1.06 | $1.08 | $1.08 | 1,907,764 |
| 2023-08-15 | $1.15 | $1.18 | $1.12 | $1.14 | $1.14 | 602,339 |
| 2023-08-14 | $1.16 | $1.17 | $1.09 | $1.17 | $1.17 | 1,963,422 |
| 2023-08-11 | $1.19 | $1.21 | $1.16 | $1.17 | $1.17 | 1,887,770 |
| 2023-08-10 | $1.23 | $1.26 | $1.19 | $1.20 | $1.20 | 1,475,595 |
| 2023-08-09 | $1.26 | $1.30 | $1.18 | $1.20 | $1.20 | 1,777,366 |
| 2023-08-08 | $1.29 | $1.29 | $1.21 | $1.22 | $1.22 | 1,241,636 |
| 2023-08-07 | $1.33 | $1.34 | $1.23 | $1.29 | $1.29 | 935,747 |
| 2023-08-04 | $1.37 | $1.39 | $1.26 | $1.27 | $1.27 | 990,359 |
| 2023-08-03 | $1.37 | $1.43 | $1.35 | $1.36 | $1.36 | 1,924,651 |
| 2023-08-02 | $1.36 | $1.42 | $1.35 | $1.39 | $1.39 | 1,722,204 |
| 2023-08-01 | $1.33 | $1.44 | $1.30 | $1.39 | $1.39 | 2,054,552 |
| 2023-07-31 | $1.29 | $1.36 | $1.26 | $1.35 | $1.35 | 1,803,207 |
| 2023-07-28 | $1.23 | $1.30 | $1.16 | $1.28 | $1.28 | 2,128,380 |
| 2023-07-27 | $1.24 | $1.25 | $1.15 | $1.21 | $1.21 | 4,294,499 |
| 2023-07-26 | $1.26 | $1.33 | $1.25 | $1.26 | $1.26 | 1,634,240 |
| 2023-07-25 | $1.33 | $1.33 | $1.24 | $1.25 | $1.25 | 2,933,402 |
| 2023-07-24 | $1.36 | $1.44 | $1.26 | $1.34 | $1.34 | 3,260,618 |
| 2023-07-21 | $1.30 | $1.43 | $1.18 | $1.35 | $1.35 | 7,990,265 |
| 2023-07-20 | $1.76 | $1.88 | $1.23 | $1.24 | $1.24 | 17,376,566 |
| 2023-07-19 | $1.63 | $1.84 | $1.63 | $1.82 | $1.82 | 1,951,027 |
| 2023-07-18 | $1.60 | $1.65 | $1.55 | $1.60 | $1.60 | 803,505 |
| 2023-07-17 | $1.54 | $1.56 | $1.45 | $1.53 | $1.53 | 640,286 |
| 2023-07-14 | $1.52 | $1.57 | $1.46 | $1.49 | $1.49 | 555,108 |
| 2023-07-13 | $1.68 | $1.69 | $1.49 | $1.55 | $1.55 | 1,098,774 |
| 2023-07-12 | $1.60 | $1.73 | $1.55 | $1.66 | $1.66 | 2,496,139 |
| 2023-07-11 | $1.49 | $1.60 | $1.40 | $1.57 | $1.57 | 1,235,204 |
| 2023-07-10 | $1.43 | $1.55 | $1.41 | $1.45 | $1.45 | 1,830,743 |
| 2023-07-07 | $1.28 | $1.45 | $1.25 | $1.44 | $1.44 | 2,413,057 |
| 2023-07-06 | $1.25 | $1.30 | $1.18 | $1.28 | $1.28 | 2,166,006 |
| 2023-07-05 | $1.32 | $1.32 | $1.24 | $1.28 | $1.28 | 1,743,356 |
| 2023-07-03 | $1.20 | $1.33 | $1.18 | $1.32 | $1.32 | 1,004,295 |
| 2023-06-30 | $1.21 | $1.24 | $1.15 | $1.20 | $1.20 | 1,864,134 |
| 2023-06-29 | $1.30 | $1.30 | $1.19 | $1.21 | $1.21 | 1,994,685 |
| 2023-06-28 | $1.33 | $1.36 | $1.28 | $1.31 | $1.31 | 1,695,518 |
| 2023-06-27 | $1.35 | $1.37 | $1.31 | $1.33 | $1.33 | 1,909,500 |
| 2023-06-26 | $1.35 | $1.41 | $1.35 | $1.38 | $1.38 | 1,781,420 |
| 2023-06-23 | $1.32 | $1.41 | $1.28 | $1.35 | $1.35 | 8,182,563 |
| 2023-06-22 | $1.29 | $1.42 | $1.23 | $1.35 | $1.35 | 3,455,433 |
| 2023-06-21 | $1.27 | $1.38 | $1.26 | $1.31 | $1.31 | 2,421,702 |
| 2023-06-20 | $1.43 | $1.45 | $1.29 | $1.32 | $1.32 | 2,726,190 |
| 2023-06-16 | $1.39 | $1.52 | $1.37 | $1.44 | $1.44 | 3,297,882 |
| 2023-06-15 | $1.29 | $1.53 | $1.20 | $1.37 | $1.37 | 5,850,613 |
| 2023-06-14 | $1.28 | $1.45 | $1.23 | $1.25 | $1.25 | 5,819,245 |
| 2023-06-13 | $1.16 | $1.26 | $1.14 | $1.18 | $1.18 | 1,445,441 |
| 2023-06-12 | $1.17 | $1.26 | $1.13 | $1.15 | $1.15 | 1,936,714 |
| 2023-06-09 | $1.22 | $1.26 | $1.13 | $1.17 | $1.17 | 1,715,835 |
| 2023-06-08 | $1.21 | $1.26 | $1.13 | $1.26 | $1.26 | 1,808,099 |
| 2023-06-07 | $1.26 | $1.32 | $1.17 | $1.21 | $1.21 | 5,405,144 |
| 2023-06-06 | $1.21 | $1.28 | $1.19 | $1.25 | $1.25 | 1,033,661 |
| 2023-06-05 | $1.28 | $1.31 | $1.20 | $1.22 | $1.22 | 1,239,017 |
| 2023-06-02 | $1.27 | $1.31 | $1.19 | $1.31 | $1.31 | 1,754,690 |
| 2023-06-01 | $1.35 | $1.39 | $1.22 | $1.23 | $1.23 | 2,036,230 |
| 2023-05-31 | $1.26 | $1.38 | $1.22 | $1.34 | $1.34 | 1,048,512 |
| 2023-05-30 | $1.31 | $1.31 | $1.23 | $1.26 | $1.26 | 1,424,822 |
| 2023-05-26 | $1.31 | $1.36 | $1.22 | $1.30 | $1.30 | 3,934,310 |
| 2023-05-25 | $1.35 | $1.35 | $1.20 | $1.31 | $1.31 | 2,246,456 |
| 2023-05-24 | $1.38 | $1.40 | $1.28 | $1.33 | $1.33 | 2,272,418 |
| 2023-05-23 | $1.43 | $1.57 | $1.38 | $1.40 | $1.40 | 1,869,780 |
| 2023-05-22 | $1.57 | $1.60 | $1.42 | $1.46 | $1.46 | 3,058,481 |
| 2023-05-19 | $1.46 | $1.62 | $1.42 | $1.53 | $1.53 | 3,187,691 |
| 2023-05-18 | $1.33 | $1.45 | $1.32 | $1.42 | $1.42 | 1,681,976 |
| 2023-05-17 | $1.17 | $1.35 | $1.16 | $1.32 | $1.32 | 1,220,248 |
| 2023-05-16 | $1.17 | $1.22 | $1.09 | $1.16 | $1.16 | 1,365,844 |
| 2023-05-15 | $1.24 | $1.26 | $1.16 | $1.19 | $1.19 | 1,429,300 |
| 2023-05-12 | $1.34 | $1.39 | $1.19 | $1.20 | $1.20 | 2,122,110 |
| 2023-05-11 | $1.39 | $1.45 | $1.33 | $1.35 | $1.35 | 1,464,855 |
| 2023-05-10 | $1.40 | $1.58 | $1.34 | $1.41 | $1.41 | 2,208,779 |
| 2023-05-09 | $1.35 | $1.44 | $1.34 | $1.36 | $1.36 | 1,819,637 |
| 2023-05-08 | $1.36 | $1.40 | $1.34 | $1.36 | $1.36 | 594,542 |
| 2023-05-05 | $1.34 | $1.41 | $1.32 | $1.36 | $1.36 | 926,371 |
| 2023-05-04 | $1.33 | $1.37 | $1.25 | $1.32 | $1.32 | 865,061 |
| 2023-05-03 | $1.26 | $1.38 | $1.22 | $1.34 | $1.34 | 701,287 |
| 2023-05-02 | $1.31 | $1.33 | $1.22 | $1.26 | $1.26 | 1,204,512 |
| 2023-05-01 | $1.30 | $1.36 | $1.28 | $1.32 | $1.32 | 574,480 |
| 2023-04-28 | $1.22 | $1.37 | $1.22 | $1.29 | $1.29 | 1,569,756 |
| 2023-04-27 | $1.16 | $1.28 | $1.15 | $1.26 | $1.26 | 1,529,334 |
| 2023-04-26 | $1.12 | $1.18 | $1.09 | $1.17 | $1.17 | 1,535,382 |
| 2023-04-25 | $1.13 | $1.24 | $1.11 | $1.12 | $1.12 | 1,968,909 |
| 2023-04-24 | $1.21 | $1.21 | $1.10 | $1.16 | $1.16 | 1,217,205 |
| 2023-04-21 | $1.12 | $1.25 | $1.10 | $1.21 | $1.21 | 1,658,058 |
| 2023-04-20 | $1.00 | $1.14 | $1.00 | $1.12 | $1.12 | 4,713,425 |
| 2023-04-19 | $0.96 | $1.02 | $0.93 | $1.01 | $1.01 | 1,788,009 |
| 2023-04-18 | $1.04 | $1.06 | $0.91 | $0.98 | $0.98 | 5,091,718 |
| 2023-04-17 | $1.04 | $1.12 | $1.04 | $1.06 | $1.06 | 1,235,162 |
| 2023-04-14 | $1.17 | $1.18 | $1.04 | $1.05 | $1.05 | 1,689,876 |
| 2023-04-13 | $1.09 | $1.25 | $1.06 | $1.17 | $1.17 | 1,344,561 |
| 2023-04-12 | $1.14 | $1.16 | $1.04 | $1.05 | $1.05 | 1,064,670 |
| 2023-04-11 | $1.08 | $1.15 | $1.06 | $1.14 | $1.14 | 1,099,427 |
| 2023-04-10 | $1.10 | $1.13 | $1.07 | $1.10 | $1.10 | 1,409,430 |
| 2023-04-06 | $1.05 | $1.14 | $1.02 | $1.09 | $1.09 | 1,958,723 |
| 2023-04-05 | $1.02 | $1.06 | $0.98 | $1.00 | $1.00 | 2,270,487 |
| 2023-04-04 | $1.12 | $1.14 | $0.97 | $1.02 | $1.02 | 3,402,968 |
| 2023-04-03 | $1.25 | $1.31 | $1.11 | $1.12 | $1.12 | 2,977,593 |
| 2023-03-31 | $1.23 | $1.28 | $1.22 | $1.26 | $1.26 | 2,033,211 |
| 2023-03-30 | $1.36 | $1.40 | $1.19 | $1.22 | $1.22 | 2,371,542 |
| 2023-03-29 | $1.27 | $1.37 | $1.25 | $1.33 | $1.33 | 1,809,008 |
| 2023-03-28 | $1.27 | $1.31 | $1.25 | $1.26 | $1.26 | 1,861,095 |
| 2023-03-27 | $1.21 | $1.31 | $1.18 | $1.26 | $1.26 | 3,579,635 |
| 2023-03-24 | $1.07 | $1.22 | $1.06 | $1.19 | $1.19 | 2,916,269 |
| 2023-03-23 | $1.28 | $1.28 | $1.06 | $1.07 | $1.07 | 4,025,792 |
| 2023-03-22 | $1.22 | $1.22 | $1.01 | $1.11 | $1.11 | 4,405,415 |
| 2023-03-21 | $1.19 | $1.23 | $1.14 | $1.19 | $1.19 | 3,369,047 |
| 2023-03-20 | $1.03 | $1.27 | $0.96 | $1.21 | $1.21 | 8,772,513 |
| 2023-03-17 | $1.09 | $1.09 | $0.96 | $0.96 | $0.96 | 38,494,192 |
| 2023-03-16 | $1.33 | $1.33 | $1.04 | $1.05 | $1.05 | 7,161,501 |
| 2023-03-15 | $1.30 | $1.40 | $1.28 | $1.32 | $1.32 | 3,451,685 |
| 2023-03-14 | $1.34 | $1.40 | $1.26 | $1.40 | $1.40 | 3,374,770 |
| 2023-03-13 | $1.29 | $1.40 | $1.25 | $1.40 | $1.40 | 4,010,948 |
| 2023-03-10 | $1.33 | $1.37 | $1.18 | $1.31 | $1.31 | 4,816,309 |
| 2023-03-09 | $1.44 | $1.48 | $1.32 | $1.33 | $1.33 | 3,419,410 |
| 2023-03-08 | $1.67 | $1.67 | $1.33 | $1.42 | $1.42 | 4,506,127 |
| 2023-03-07 | $1.63 | $1.78 | $1.62 | $1.67 | $1.67 | 3,100,512 |
| 2023-03-06 | $1.83 | $1.83 | $1.68 | $1.74 | $1.74 | 3,256,426 |
| 2023-03-03 | $1.79 | $1.91 | $1.69 | $1.83 | $1.83 | 4,201,599 |
| 2023-03-02 | $1.66 | $1.83 | $1.62 | $1.76 | $1.76 | 2,842,880 |
| 2023-03-01 | $1.67 | $1.76 | $1.58 | $1.66 | $1.66 | 3,359,844 |
| 2023-02-28 | $1.72 | $1.79 | $1.68 | $1.73 | $1.73 | 2,961,095 |
| 2023-02-27 | $1.72 | $1.85 | $1.67 | $1.76 | $1.76 | 3,790,694 |
| 2023-02-24 | $1.73 | $1.78 | $1.68 | $1.73 | $1.73 | 3,386,905 |
| 2023-02-23 | $1.77 | $1.84 | $1.68 | $1.74 | $1.74 | 3,369,525 |
| 2023-02-22 | $1.96 | $1.96 | $1.71 | $1.77 | $1.77 | 4,475,266 |
| 2023-02-21 | $2.15 | $2.25 | $1.94 | $1.96 | $1.96 | 2,838,841 |
| 2023-02-17 | $2.15 | $2.22 | $2.00 | $2.21 | $2.21 | 2,631,379 |
| 2023-02-16 | $2.37 | $2.53 | $2.20 | $2.22 | $2.22 | 2,723,111 |
| 2023-02-15 | $2.27 | $2.41 | $2.26 | $2.35 | $2.35 | 2,414,017 |
| 2023-02-14 | $2.25 | $2.34 | $2.18 | $2.25 | $2.25 | 1,572,706 |
| 2023-02-13 | $2.30 | $2.42 | $2.24 | $2.29 | $2.29 | 1,605,624 |
| 2023-02-10 | $2.29 | $2.35 | $2.21 | $2.30 | $2.30 | 2,060,385 |
| 2023-02-09 | $2.41 | $2.45 | $2.27 | $2.29 | $2.29 | 2,599,937 |
| 2023-02-08 | $2.78 | $2.80 | $2.38 | $2.40 | $2.40 | 3,286,310 |
| 2023-02-07 | $2.74 | $2.78 | $2.67 | $2.73 | $2.73 | 2,276,922 |
| 2023-02-06 | $2.80 | $2.91 | $2.64 | $2.73 | $2.73 | 1,984,017 |
| 2023-02-03 | $2.85 | $2.98 | $2.76 | $2.78 | $2.78 | 4,031,070 |
| 2023-02-02 | $2.90 | $3.06 | $2.80 | $2.92 | $2.92 | 4,619,420 |
| 2023-02-01 | $2.60 | $2.88 | $2.52 | $2.83 | $2.83 | 3,270,860 |
| 2023-01-31 | $2.41 | $2.71 | $2.40 | $2.64 | $2.64 | 3,582,442 |
| 2023-01-30 | $2.44 | $2.48 | $2.36 | $2.38 | $2.38 | 2,089,556 |
| 2023-01-27 | $2.29 | $2.53 | $2.29 | $2.43 | $2.43 | 2,807,615 |
| 2023-01-26 | $2.30 | $2.43 | $2.28 | $2.32 | $2.32 | 2,223,625 |
| 2023-01-25 | $2.35 | $2.43 | $2.23 | $2.29 | $2.29 | 2,488,699 |
| 2023-01-24 | $2.08 | $2.44 | $2.07 | $2.40 | $2.40 | 5,300,295 |
| 2023-01-23 | $2.05 | $2.16 | $1.99 | $2.10 | $2.10 | 4,521,978 |
| 2023-01-20 | $1.91 | $2.06 | $1.85 | $1.99 | $1.99 | 5,781,469 |
| 2023-01-19 | $1.97 | $2.00 | $1.87 | $1.89 | $1.89 | 2,552,524 |
| 2023-01-18 | $2.14 | $2.25 | $1.96 | $1.98 | $1.98 | 2,808,526 |
| 2023-01-17 | $2.35 | $2.35 | $2.10 | $2.13 | $2.13 | 3,327,099 |
| 2023-01-13 | $2.41 | $2.54 | $2.24 | $2.34 | $2.34 | 6,353,923 |
| 2023-01-12 | $2.35 | $2.47 | $2.24 | $2.47 | $2.47 | 4,898,377 |
| 2023-01-11 | $2.34 | $2.35 | $2.23 | $2.32 | $2.32 | 3,227,966 |
| 2023-01-10 | $2.15 | $2.38 | $2.15 | $2.36 | $2.36 | 3,666,130 |
| 2023-01-09 | $2.19 | $2.35 | $2.08 | $2.16 | $2.16 | 3,950,237 |
| 2023-01-06 | $2.13 | $2.25 | $2.02 | $2.20 | $2.20 | 3,177,965 |
| 2023-01-05 | $2.13 | $2.18 | $2.02 | $2.15 | $2.15 | 4,159,705 |
| 2023-01-04 | $2.03 | $2.19 | $1.98 | $2.15 | $2.15 | 3,101,978 |
| 2023-01-03 | $2.15 | $2.21 | $2.02 | $2.04 | $2.04 | 3,576,816 |
| 2022-12-30 | $2.20 | $2.32 | $2.03 | $2.17 | $2.17 | 4,706,319 |
| 2022-12-29 | $1.97 | $2.25 | $1.82 | $2.23 | $2.23 | 5,872,133 |
| 2022-12-28 | $1.79 | $2.03 | $1.75 | $2.02 | $2.02 | 3,909,328 |
| 2022-12-27 | $1.88 | $1.88 | $1.71 | $1.76 | $1.76 | 3,794,848 |
| 2022-12-23 | $1.72 | $1.92 | $1.57 | $1.90 | $1.90 | 7,322,420 |
| 2022-12-22 | $1.94 | $1.94 | $1.63 | $1.74 | $1.74 | 8,152,620 |
| 2022-12-21 | $2.02 | $2.02 | $1.85 | $1.95 | $1.95 | 5,297,463 |
| 2022-12-20 | $2.03 | $2.09 | $1.93 | $2.08 | $2.08 | 6,652,320 |
| 2022-12-19 | $2.34 | $2.34 | $2.02 | $2.03 | $2.03 | 7,464,834 |
| 2022-12-16 | $2.07 | $2.95 | $1.94 | $2.73 | $2.73 | 46,511,412 |
| 2022-12-15 | $2.44 | $2.44 | $2.06 | $2.10 | $2.10 | 5,716,028 |
| 2022-12-14 | $2.36 | $2.47 | $2.26 | $2.44 | $2.44 | 4,394,281 |
| 2022-12-13 | $2.18 | $2.38 | $2.17 | $2.33 | $2.33 | 7,241,702 |
| 2022-12-12 | $2.24 | $2.26 | $1.98 | $2.18 | $2.18 | 8,797,440 |
| 2022-12-09 | $2.11 | $2.19 | $1.99 | $2.17 | $2.17 | 9,254,747 |
| 2022-12-08 | $2.13 | $2.30 | $2.06 | $2.15 | $2.15 | 10,371,209 |
| 2022-12-07 | $1.79 | $2.17 | $1.73 | $2.16 | $2.16 | 30,989,475 |
| 2022-12-06 | $3.44 | $3.55 | $2.15 | $2.36 | $2.36 | 56,068,028 |
| 2022-12-05 | $9.00 | $9.55 | $8.65 | $9.29 | $9.29 | 1,729,944 |
| 2022-12-02 | $8.23 | $9.05 | $8.12 | $9.02 | $9.02 | 2,475,860 |
| 2022-12-01 | $8.55 | $8.79 | $8.18 | $8.25 | $8.25 | 1,516,766 |
| 2022-11-30 | $8.62 | $8.81 | $8.15 | $8.56 | $8.56 | 3,254,086 |
| 2022-11-29 | $8.75 | $9.03 | $8.29 | $8.56 | $8.56 | 2,382,259 |
| 2022-11-28 | $8.97 | $9.10 | $8.70 | $8.73 | $8.73 | 1,623,147 |
| 2022-11-25 | $9.03 | $9.16 | $8.84 | $8.93 | $8.93 | 772,356 |
| 2022-11-23 | $9.18 | $9.36 | $8.94 | $9.03 | $9.03 | 1,387,139 |
| 2022-11-22 | $9.32 | $9.39 | $8.88 | $9.04 | $9.04 | 2,258,900 |
| 2022-11-21 | $9.10 | $9.41 | $9.02 | $9.39 | $9.39 | 2,453,252 |
| 2022-11-18 | $9.36 | $9.39 | $8.75 | $9.14 | $9.14 | 2,695,795 |
| 2022-11-17 | $9.19 | $9.49 | $8.92 | $9.12 | $9.12 | 2,215,898 |
| 2022-11-16 | $9.96 | $10.13 | $9.15 | $9.23 | $9.23 | 1,749,837 |
| 2022-11-15 | $9.93 | $10.46 | $9.62 | $10.01 | $10.01 | 1,482,518 |
| 2022-11-14 | $9.82 | $10.08 | $9.61 | $9.72 | $9.72 | 1,070,850 |
| 2022-11-11 | $10.29 | $10.39 | $9.75 | $9.84 | $9.84 | 1,260,882 |
| 2022-11-10 | $10.21 | $10.57 | $10.06 | $10.39 | $10.39 | 1,217,999 |
| 2022-11-09 | $10.12 | $10.24 | $9.92 | $9.95 | $9.95 | 950,932 |
| 2022-11-08 | $10.14 | $10.48 | $10.00 | $10.15 | $10.15 | 1,233,576 |
| 2022-11-07 | $10.39 | $10.47 | $9.98 | $10.04 | $10.04 | 1,654,831 |
| 2022-11-04 | $10.40 | $10.57 | $10.20 | $10.52 | $10.52 | 1,047,122 |
| 2022-11-03 | $10.62 | $10.85 | $10.48 | $10.60 | $10.60 | 634,924 |
| 2022-11-02 | $10.85 | $11.01 | $10.50 | $10.60 | $10.60 | 1,208,701 |
| 2022-11-01 | $11.19 | $11.33 | $10.78 | $10.85 | $10.85 | 848,640 |
| 2022-10-31 | $10.50 | $11.14 | $10.50 | $11.10 | $11.10 | 1,416,644 |
| 2022-10-28 | $10.87 | $10.92 | $10.23 | $10.54 | $10.54 | 2,251,933 |
| 2022-10-27 | $11.77 | $11.97 | $10.74 | $10.82 | $10.82 | 1,386,061 |
| 2022-10-26 | $11.94 | $12.00 | $11.38 | $11.79 | $11.79 | 1,882,475 |
| 2022-10-25 | $12.12 | $12.48 | $11.92 | $12.01 | $12.01 | 1,339,142 |
| 2022-10-24 | $12.50 | $12.56 | $11.74 | $12.07 | $12.07 | 1,429,473 |
| 2022-10-21 | $12.79 | $12.79 | $12.15 | $12.56 | $12.56 | 1,527,953 |
| 2022-10-20 | $12.70 | $13.53 | $12.52 | $12.87 | $12.87 | 1,769,625 |
| 2022-10-19 | $12.37 | $12.54 | $12.13 | $12.32 | $12.32 | 1,724,140 |
| 2022-10-18 | $12.16 | $12.56 | $12.11 | $12.50 | $12.50 | 1,265,353 |
| 2022-10-17 | $12.30 | $12.58 | $11.92 | $12.07 | $12.07 | 1,155,737 |
| 2022-10-14 | $12.30 | $12.43 | $11.97 | $12.17 | $12.17 | 692,729 |
| 2022-10-13 | $11.74 | $12.23 | $11.53 | $12.18 | $12.18 | 1,655,226 |
| 2022-10-12 | $11.37 | $11.99 | $11.24 | $11.74 | $11.74 | 1,899,345 |
| 2022-10-11 | $12.19 | $12.47 | $11.07 | $11.43 | $11.43 | 1,626,885 |
| 2022-10-10 | $12.30 | $12.53 | $11.76 | $12.20 | $12.20 | 1,351,107 |
| 2022-10-07 | $12.52 | $12.63 | $12.15 | $12.18 | $12.18 | 792,128 |
| 2022-10-06 | $12.41 | $13.68 | $12.30 | $12.69 | $12.69 | 2,153,534 |
| 2022-10-05 | $11.83 | $12.32 | $11.60 | $12.29 | $12.29 | 936,056 |
| 2022-10-04 | $11.90 | $12.02 | $11.62 | $12.01 | $12.01 | 1,403,528 |
| 2022-10-03 | $12.11 | $12.37 | $11.62 | $11.66 | $11.66 | 978,762 |
| 2022-09-30 | $11.94 | $12.43 | $11.90 | $11.98 | $11.98 | 1,758,684 |
| 2022-09-29 | $12.40 | $12.54 | $11.84 | $11.94 | $11.94 | 989,552 |
| 2022-09-28 | $12.59 | $12.66 | $12.23 | $12.43 | $12.43 | 1,389,182 |
| 2022-09-27 | $12.27 | $12.52 | $12.09 | $12.41 | $12.41 | 1,039,561 |
| 2022-09-26 | $12.19 | $12.92 | $12.02 | $12.05 | $12.05 | 807,739 |
| 2022-09-23 | $12.04 | $12.17 | $11.65 | $12.14 | $12.14 | 1,176,250 |
| 2022-09-22 | $12.58 | $12.58 | $11.97 | $12.28 | $12.28 | 1,009,346 |
| 2022-09-21 | $13.31 | $13.50 | $12.43 | $12.56 | $12.56 | 2,359,869 |
| 2022-09-20 | $13.50 | $13.83 | $13.30 | $13.60 | $13.60 | 1,172,923 |
| 2022-09-19 | $13.76 | $13.83 | $13.22 | $13.52 | $13.52 | 1,239,849 |
| 2022-09-16 | $13.71 | $13.79 | $13.36 | $13.52 | $13.52 | 2,572,756 |
| 2022-09-15 | $14.32 | $14.57 | $13.65 | $13.82 | $13.82 | 1,538,593 |
| 2022-09-14 | $13.83 | $14.50 | $13.54 | $14.45 | $14.45 | 1,043,296 |
| 2022-09-13 | $13.62 | $13.93 | $13.60 | $13.77 | $13.77 | 934,138 |
| 2022-09-12 | $14.14 | $14.14 | $13.61 | $13.99 | $13.99 | 815,064 |
| 2022-09-09 | $14.89 | $14.91 | $14.02 | $14.07 | $14.07 | 709,936 |
| 2022-09-08 | $14.64 | $14.99 | $14.38 | $14.80 | $14.80 | 599,356 |
| 2022-09-07 | $13.60 | $14.62 | $13.57 | $14.62 | $14.62 | 894,001 |
| 2022-09-06 | $14.20 | $14.44 | $13.65 | $13.65 | $13.65 | 706,058 |
| 2022-09-02 | $14.61 | $14.87 | $13.82 | $14.29 | $14.29 | 686,647 |
| 2022-09-01 | $13.79 | $14.59 | $13.37 | $14.58 | $14.58 | 767,486 |
| 2022-08-31 | $13.49 | $14.04 | $13.49 | $13.95 | $13.95 | 741,302 |
| 2022-08-30 | $13.72 | $13.98 | $13.31 | $13.37 | $13.37 | 740,814 |
| 2022-08-29 | $13.52 | $14.03 | $13.37 | $13.63 | $13.63 | 683,260 |
| 2022-08-26 | $14.07 | $14.14 | $13.54 | $13.65 | $13.65 | 702,324 |
| 2022-08-25 | $14.88 | $15.20 | $14.00 | $14.06 | $14.06 | 831,595 |
| 2022-08-24 | $14.62 | $15.08 | $14.31 | $14.88 | $14.88 | 863,357 |
| 2022-08-23 | $13.78 | $14.71 | $13.78 | $14.62 | $14.62 | 716,361 |
| 2022-08-22 | $13.28 | $14.31 | $13.28 | $13.75 | $13.75 | 814,601 |
| 2022-08-19 | $14.10 | $14.33 | $13.83 | $14.05 | $14.05 | 526,360 |
| 2022-08-18 | $13.92 | $14.22 | $13.26 | $14.18 | $14.18 | 623,926 |
| 2022-08-17 | $14.06 | $14.29 | $13.62 | $13.75 | $13.75 | 655,114 |
| 2022-08-16 | $14.30 | $14.48 | $13.75 | $13.84 | $13.84 | 908,957 |
| 2022-08-15 | $13.72 | $14.28 | $13.55 | $14.25 | $14.25 | 996,180 |
| 2022-08-12 | $13.44 | $13.96 | $13.32 | $13.87 | $13.87 | 973,697 |
| 2022-08-11 | $13.72 | $13.76 | $12.82 | $13.25 | $13.25 | 2,700,802 |
| 2022-08-10 | $13.02 | $13.94 | $13.01 | $13.62 | $13.62 | 2,078,670 |
| 2022-08-09 | $12.60 | $13.00 | $12.13 | $12.97 | $12.97 | 1,437,256 |
| 2022-08-08 | $13.06 | $13.47 | $12.81 | $13.02 | $13.02 | 1,218,340 |
| 2022-08-05 | $12.71 | $13.07 | $12.53 | $12.95 | $12.95 | 1,378,831 |
| 2022-08-04 | $12.35 | $12.99 | $12.23 | $12.85 | $12.85 | 1,218,208 |
| 2022-08-03 | $11.89 | $12.33 | $11.78 | $12.25 | $12.25 | 1,564,966 |
| 2022-08-02 | $11.22 | $11.81 | $11.20 | $11.78 | $11.78 | 760,147 |
| 2022-08-01 | $11.23 | $11.76 | $11.08 | $11.17 | $11.17 | 722,310 |
| 2022-07-29 | $11.67 | $11.67 | $11.16 | $11.23 | $11.23 | 813,991 |
| 2022-07-28 | $11.90 | $11.94 | $11.13 | $11.77 | $11.77 | 1,247,807 |
| 2022-07-27 | $11.74 | $11.96 | $11.45 | $11.92 | $11.92 | 1,165,369 |
| 2022-07-26 | $11.66 | $11.98 | $11.50 | $11.63 | $11.63 | 789,731 |
| 2022-07-25 | $11.92 | $12.09 | $11.62 | $11.79 | $11.79 | 856,337 |
| 2022-07-22 | $12.06 | $12.14 | $11.82 | $11.84 | $11.84 | 1,214,718 |
| 2022-07-21 | $12.00 | $12.56 | $11.85 | $12.02 | $12.02 | 1,057,256 |
| 2022-07-20 | $12.00 | $12.45 | $11.92 | $12.00 | $12.00 | 1,724,458 |
| 2022-07-19 | $11.26 | $12.20 | $11.12 | $11.99 | $11.99 | 4,570,400 |
| 2022-07-18 | $11.57 | $12.30 | $11.23 | $11.28 | $11.28 | 2,484,798 |
| 2022-07-15 | $11.05 | $11.65 | $10.53 | $11.08 | $11.08 | 4,040,936 |
| 2022-07-14 | $9.48 | $11.58 | $9.43 | $11.05 | $11.05 | 13,439,864 |
| 2022-07-13 | $7.62 | $9.56 | $7.51 | $9.51 | $9.51 | 9,920,395 |
| 2022-07-12 | $7.28 | $7.38 | $6.82 | $7.21 | $7.21 | 1,500,505 |
| 2022-07-11 | $7.66 | $7.70 | $7.22 | $7.27 | $7.27 | 540,508 |
| 2022-07-08 | $7.61 | $7.76 | $7.38 | $7.71 | $7.71 | 563,825 |
| 2022-07-07 | $8.12 | $8.23 | $7.56 | $7.69 | $7.69 | 1,582,753 |
| 2022-07-06 | $8.68 | $9.01 | $7.97 | $8.07 | $8.07 | 775,877 |
| 2022-07-05 | $8.27 | $8.97 | $8.27 | $8.79 | $8.79 | 805,388 |
| 2022-07-01 | $8.25 | $8.52 | $8.16 | $8.36 | $8.36 | 548,605 |
| 2022-06-30 | $8.02 | $8.46 | $7.88 | $8.37 | $8.37 | 674,884 |
| 2022-06-29 | $7.46 | $8.24 | $7.42 | $8.12 | $8.12 | 477,481 |
| 2022-06-28 | $7.62 | $7.73 | $7.32 | $7.48 | $7.48 | 330,029 |
| 2022-06-27 | $7.53 | $7.83 | $7.37 | $7.66 | $7.66 | 493,636 |
| 2022-06-24 | $7.58 | $7.74 | $7.23 | $7.64 | $7.64 | 1,965,227 |
| 2022-06-23 | $7.28 | $7.58 | $7.24 | $7.56 | $7.56 | 563,440 |
| 2022-06-22 | $6.88 | $7.60 | $6.88 | $7.27 | $7.27 | 645,717 |
| 2022-06-21 | $6.70 | $7.49 | $6.63 | $7.03 | $7.03 | 856,380 |
| 2022-06-17 | $6.15 | $6.82 | $6.15 | $6.69 | $6.69 | 1,203,440 |
| 2022-06-16 | $5.93 | $6.13 | $5.64 | $6.07 | $6.07 | 644,299 |
| 2022-06-15 | $6.00 | $6.15 | $5.81 | $6.11 | $6.11 | 537,404 |
| 2022-06-14 | $6.13 | $6.13 | $5.84 | $5.97 | $5.97 | 624,827 |
| 2022-06-13 | $6.41 | $6.61 | $6.01 | $6.13 | $6.13 | 734,990 |
| 2022-06-10 | $6.93 | $6.98 | $6.70 | $6.71 | $6.71 | 438,766 |
| 2022-06-09 | $7.24 | $7.33 | $7.01 | $7.02 | $7.02 | 369,990 |
| 2022-06-08 | $6.85 | $7.52 | $6.85 | $7.30 | $7.30 | 420,774 |
| 2022-06-07 | $6.66 | $7.06 | $6.66 | $7.02 | $7.02 | 459,974 |
| 2022-06-06 | $7.33 | $7.36 | $6.69 | $6.73 | $6.73 | 527,944 |
| 2022-06-03 | $6.96 | $7.31 | $6.82 | $7.20 | $7.20 | 479,990 |
| 2022-06-02 | $6.92 | $7.03 | $6.63 | $6.96 | $6.96 | 458,843 |
| 2022-06-01 | $7.05 | $7.19 | $6.55 | $6.92 | $6.92 | 727,779 |
| 2022-05-31 | $7.64 | $7.64 | $6.99 | $7.05 | $7.05 | 943,280 |
| 2022-05-27 | $7.40 | $7.65 | $7.11 | $7.60 | $7.60 | 553,036 |
| 2022-05-26 | $7.49 | $7.69 | $7.26 | $7.38 | $7.38 | 311,326 |
| 2022-05-25 | $7.44 | $7.56 | $7.17 | $7.45 | $7.45 | 491,294 |
| 2022-05-24 | $7.71 | $7.76 | $7.35 | $7.46 | $7.46 | 389,882 |
| 2022-05-23 | $7.56 | $7.92 | $7.50 | $7.82 | $7.82 | 431,452 |
| 2022-05-20 | $7.69 | $7.75 | $6.88 | $7.48 | $7.48 | 789,339 |
| 2022-05-19 | $7.73 | $7.76 | $7.32 | $7.64 | $7.64 | 1,131,324 |
| 2022-05-18 | $8.40 | $8.60 | $7.72 | $7.76 | $7.76 | 491,260 |
| 2022-05-17 | $8.54 | $8.79 | $8.45 | $8.64 | $8.64 | 1,084,279 |
| 2022-05-16 | $8.51 | $8.91 | $8.38 | $8.44 | $8.44 | 496,342 |
| 2022-05-13 | $8.51 | $9.01 | $8.25 | $8.60 | $8.60 | 954,675 |
| 2022-05-12 | $7.09 | $8.37 | $7.09 | $8.36 | $8.36 | 1,257,276 |
| 2022-05-11 | $7.28 | $7.95 | $7.05 | $7.21 | $7.21 | 1,100,911 |
| 2022-05-10 | $6.45 | $7.34 | $6.36 | $7.16 | $7.16 | 1,084,502 |
| 2022-05-09 | $6.66 | $6.97 | $6.28 | $6.41 | $6.41 | 1,963,016 |
| 2022-05-06 | $7.14 | $7.35 | $6.81 | $6.90 | $6.90 | 736,006 |
| 2022-05-05 | $7.38 | $7.61 | $7.27 | $7.42 | $7.42 | 868,175 |
| 2022-05-04 | $7.28 | $7.53 | $6.81 | $7.49 | $7.49 | 850,914 |
| 2022-05-03 | $7.08 | $7.27 | $6.86 | $7.15 | $7.15 | 1,277,576 |
| 2022-05-02 | $6.91 | $7.23 | $6.78 | $7.14 | $7.14 | 885,854 |
| 2022-04-29 | $7.04 | $7.39 | $6.87 | $6.91 | $6.91 | 975,897 |
| 2022-04-28 | $7.18 | $7.41 | $6.75 | $7.09 | $7.09 | 1,366,795 |
| 2022-04-27 | $7.59 | $7.82 | $7.10 | $7.14 | $7.14 | 1,588,709 |
| 2022-04-26 | $9.09 | $9.12 | $7.61 | $7.67 | $7.67 | 2,632,427 |
| 2022-04-25 | $7.93 | $9.15 | $6.65 | $9.08 | $9.08 | 5,834,852 |
| 2022-04-22 | $8.44 | $8.89 | $8.09 | $8.80 | $8.80 | 879,825 |
| 2022-04-21 | $8.76 | $8.82 | $8.46 | $8.65 | $8.65 | 1,019,166 |
| 2022-04-20 | $8.27 | $8.76 | $7.87 | $8.70 | $8.70 | 888,949 |
| 2022-04-19 | $8.68 | $8.80 | $8.21 | $8.31 | $8.31 | 761,184 |
| 2022-04-18 | $9.30 | $9.30 | $8.68 | $8.72 | $8.72 | 560,137 |
| 2022-04-14 | $9.36 | $9.36 | $8.77 | $8.85 | $8.85 | 510,814 |
| 2022-04-13 | $9.20 | $9.44 | $9.05 | $9.34 | $9.34 | 289,470 |
| 2022-04-12 | $9.52 | $9.73 | $9.03 | $9.13 | $9.13 | 343,790 |
| 2022-04-11 | $9.82 | $9.89 | $9.31 | $9.44 | $9.44 | 700,941 |
| 2022-04-08 | $9.85 | $10.21 | $9.58 | $9.97 | $9.97 | 588,370 |
| 2022-04-07 | $9.61 | $9.91 | $9.34 | $9.77 | $9.77 | 773,435 |
| 2022-04-06 | $9.06 | $9.72 | $8.82 | $9.58 | $9.58 | 667,114 |
| 2022-04-05 | $8.94 | $9.19 | $8.69 | $8.75 | $8.75 | 332,213 |
| 2022-04-04 | $8.99 | $9.34 | $8.76 | $9.01 | $9.01 | 495,248 |
| 2022-04-01 | $8.69 | $9.08 | $8.61 | $9.00 | $9.00 | 648,648 |
| 2022-03-31 | $8.96 | $9.08 | $8.64 | $8.68 | $8.68 | 387,808 |
| 2022-03-30 | $8.94 | $9.36 | $8.86 | $8.91 | $8.91 | 438,949 |
| 2022-03-29 | $8.84 | $9.22 | $8.66 | $9.02 | $9.02 | 612,155 |
| 2022-03-28 | $8.67 | $8.84 | $8.42 | $8.68 | $8.68 | 522,164 |
| 2022-03-25 | $8.89 | $8.95 | $8.62 | $8.67 | $8.67 | 319,368 |
| 2022-03-24 | $8.87 | $9.05 | $8.78 | $8.95 | $8.95 | 358,849 |
| 2022-03-23 | $8.89 | $9.07 | $8.78 | $8.80 | $8.80 | 354,323 |
| 2022-03-22 | $8.75 | $9.10 | $8.53 | $8.98 | $8.98 | 475,429 |
| 2022-03-21 | $9.31 | $9.31 | $8.62 | $8.75 | $8.75 | 1,061,328 |
| 2022-03-18 | $8.93 | $9.34 | $8.86 | $9.26 | $9.26 | 925,704 |
| 2022-03-17 | $8.58 | $9.02 | $8.29 | $9.01 | $9.01 | 380,198 |
| 2022-03-16 | $8.38 | $8.60 | $8.06 | $8.59 | $8.59 | 736,575 |
| 2022-03-15 | $8.89 | $8.95 | $8.36 | $8.44 | $8.44 | 740,868 |
| 2022-03-14 | $9.01 | $9.10 | $8.64 | $8.82 | $8.82 | 556,950 |
| 2022-03-11 | $9.62 | $9.72 | $8.96 | $8.97 | $8.97 | 379,055 |
| 2022-03-10 | $9.60 | $9.64 | $9.25 | $9.61 | $9.61 | 321,777 |
| 2022-03-09 | $9.36 | $9.78 | $9.35 | $9.71 | $9.71 | 463,631 |
| 2022-03-08 | $9.80 | $9.88 | $9.25 | $9.35 | $9.35 | 383,062 |
| 2022-03-07 | $9.68 | $9.99 | $9.56 | $9.81 | $9.81 | 616,399 |
| 2022-03-04 | $9.08 | $9.69 | $9.08 | $9.60 | $9.60 | 716,022 |
| 2022-03-03 | $9.33 | $9.39 | $8.97 | $9.04 | $9.04 | 662,509 |
| 2022-03-02 | $9.15 | $9.41 | $8.95 | $9.26 | $9.26 | 371,663 |
| 2022-03-01 | $9.00 | $9.25 | $8.94 | $9.07 | $9.07 | 557,098 |
| 2022-02-28 | $9.16 | $9.90 | $9.00 | $9.03 | $9.03 | 828,916 |
| 2022-02-25 | $9.79 | $9.93 | $8.92 | $9.25 | $9.25 | 695,479 |
| 2022-02-24 | $8.74 | $9.74 | $8.60 | $9.70 | $9.70 | 1,065,009 |
| 2022-02-23 | $9.16 | $9.38 | $8.92 | $9.05 | $9.05 | 807,983 |
| 2022-02-22 | $9.18 | $9.51 | $8.98 | $9.06 | $9.06 | 521,439 |
| 2022-02-18 | $9.01 | $9.53 | $9.01 | $9.29 | $9.29 | 546,752 |
| 2022-02-17 | $8.94 | $9.21 | $8.91 | $9.09 | $9.09 | 570,322 |
| 2022-02-16 | $9.00 | $9.12 | $8.91 | $9.02 | $9.02 | 303,121 |
| 2022-02-15 | $8.93 | $9.13 | $8.85 | $9.10 | $9.10 | 400,114 |
| 2022-02-14 | $8.79 | $8.80 | $8.52 | $8.67 | $8.67 | 439,909 |
| 2022-02-11 | $8.97 | $9.01 | $8.64 | $8.71 | $8.71 | 594,377 |
| 2022-02-10 | $8.95 | $9.33 | $8.62 | $8.84 | $8.84 | 620,588 |
| 2022-02-09 | $9.01 | $9.38 | $9.01 | $9.23 | $9.23 | 508,901 |
| 2022-02-08 | $8.93 | $9.00 | $8.72 | $8.94 | $8.94 | 348,767 |
| 2022-02-07 | $8.60 | $9.00 | $8.52 | $8.89 | $8.89 | 642,380 |
| 2022-02-04 | $8.60 | $8.80 | $8.42 | $8.61 | $8.61 | 842,627 |
| 2022-02-03 | $8.90 | $9.07 | $8.61 | $8.62 | $8.62 | 623,484 |
| 2022-02-02 | $9.77 | $9.77 | $8.99 | $9.03 | $9.03 | 500,147 |
| 2022-02-01 | $9.56 | $9.67 | $9.05 | $9.50 | $9.50 | 778,399 |
| 2022-01-31 | $9.27 | $9.72 | $9.03 | $9.59 | $9.59 | 695,891 |
| 2022-01-28 | $8.66 | $9.13 | $8.33 | $9.11 | $9.11 | 1,883,264 |
| 2022-01-27 | $9.57 | $9.57 | $8.64 | $8.71 | $8.71 | 1,791,629 |
| 2022-01-26 | $10.18 | $10.25 | $9.42 | $9.49 | $9.49 | 881,047 |
| 2022-01-25 | $10.13 | $10.19 | $9.85 | $9.98 | $9.98 | 1,074,156 |
| 2022-01-24 | $10.12 | $10.52 | $9.79 | $10.34 | $10.34 | 1,040,186 |
| 2022-01-21 | $10.36 | $10.85 | $10.20 | $10.29 | $10.29 | 692,747 |
| 2022-01-20 | $10.85 | $11.08 | $10.62 | $10.67 | $10.67 | 758,110 |
| 2022-01-19 | $11.29 | $11.53 | $10.74 | $10.75 | $10.75 | 415,812 |
| 2022-01-18 | $11.78 | $11.78 | $11.11 | $11.20 | $11.20 | 717,346 |
| 2022-01-14 | $11.55 | $11.89 | $11.13 | $11.85 | $11.85 | 488,721 |
| 2022-01-13 | $11.83 | $12.14 | $11.44 | $11.59 | $11.59 | 556,857 |
| 2022-01-12 | $12.42 | $12.61 | $11.84 | $11.87 | $11.87 | 436,209 |
| 2022-01-11 | $12.16 | $12.86 | $12.10 | $12.49 | $12.49 | 506,200 |
| 2022-01-10 | $12.21 | $12.74 | $11.94 | $12.24 | $12.24 | 1,087,356 |
| 2022-01-07 | $11.80 | $12.09 | $11.01 | $11.95 | $11.95 | 671,934 |
| 2022-01-06 | $11.11 | $12.02 | $10.79 | $11.94 | $11.94 | 622,270 |
| 2022-01-05 | $11.35 | $11.70 | $10.96 | $11.00 | $11.00 | 532,744 |
| 2022-01-04 | $11.89 | $11.95 | $11.31 | $11.35 | $11.35 | 345,846 |
| 2022-01-03 | $11.43 | $12.28 | $11.31 | $11.89 | $11.89 | 486,520 |
| 2021-12-31 | $11.17 | $11.50 | $11.17 | $11.31 | $11.31 | 352,829 |
| 2021-12-30 | $10.84 | $11.55 | $10.78 | $11.28 | $11.28 | 403,448 |
| 2021-12-29 | $10.71 | $10.80 | $10.53 | $10.78 | $10.78 | 372,325 |
| 2021-12-28 | $10.85 | $11.21 | $10.78 | $10.80 | $10.80 | 272,685 |
| 2021-12-27 | $11.60 | $11.69 | $11.11 | $11.14 | $11.14 | 354,031 |
| 2021-12-23 | $11.10 | $11.66 | $11.06 | $11.64 | $11.64 | 617,514 |
| 2021-12-22 | $10.77 | $11.14 | $10.43 | $11.11 | $11.11 | 449,866 |
| 2021-12-21 | $10.63 | $10.86 | $10.39 | $10.82 | $10.82 | 399,470 |
| 2021-12-20 | $10.51 | $10.72 | $10.04 | $10.58 | $10.58 | 445,633 |
| 2021-12-17 | $10.04 | $10.84 | $9.87 | $10.74 | $10.74 | 1,992,858 |
| 2021-12-16 | $10.72 | $11.00 | $9.98 | $10.12 | $10.12 | 703,459 |
| 2021-12-15 | $10.27 | $10.71 | $10.00 | $10.68 | $10.68 | 928,288 |
| 2021-12-14 | $10.39 | $10.52 | $10.10 | $10.31 | $10.31 | 790,810 |
| 2021-12-13 | $10.20 | $10.87 | $10.19 | $10.54 | $10.54 | 629,969 |
| 2021-12-10 | $10.51 | $10.59 | $10.18 | $10.25 | $10.25 | 338,831 |
| 2021-12-09 | $11.16 | $11.18 | $10.32 | $10.36 | $10.36 | 289,422 |
| 2021-12-08 | $11.18 | $11.32 | $10.99 | $11.09 | $11.09 | 249,721 |
| 2021-12-07 | $10.80 | $11.47 | $10.62 | $11.19 | $11.19 | 532,647 |
| 2021-12-06 | $10.35 | $10.65 | $10.07 | $10.46 | $10.46 | 284,255 |
| 2021-12-03 | $11.03 | $11.03 | $10.10 | $10.26 | $10.26 | 1,981,009 |
| 2021-12-02 | $10.91 | $11.09 | $10.67 | $11.04 | $11.04 | 302,558 |
| 2021-12-01 | $11.07 | $11.43 | $10.78 | $10.80 | $10.80 | 362,275 |
| 2021-11-30 | $10.66 | $10.97 | $10.50 | $10.84 | $10.84 | 494,596 |
| 2021-11-29 | $10.91 | $11.07 | $10.71 | $10.81 | $10.81 | 591,896 |
| 2021-11-26 | $10.97 | $11.23 | $10.48 | $10.65 | $10.65 | 314,156 |
| 2021-11-24 | $11.47 | $11.47 | $11.17 | $11.25 | $11.25 | 330,112 |
| 2021-11-23 | $11.17 | $11.60 | $10.98 | $11.54 | $11.54 | 379,423 |
| 2021-11-22 | $11.60 | $11.75 | $11.19 | $11.24 | $11.24 | 356,835 |
| 2021-11-19 | $11.26 | $11.69 | $11.12 | $11.57 | $11.57 | 268,463 |
| 2021-11-18 | $11.87 | $11.87 | $11.29 | $11.39 | $11.39 | 382,364 |
| 2021-11-17 | $11.69 | $11.87 | $11.47 | $11.64 | $11.64 | 312,449 |
| 2021-11-16 | $11.55 | $11.90 | $11.42 | $11.79 | $11.79 | 373,533 |
| 2021-11-15 | $12.05 | $12.08 | $11.63 | $11.66 | $11.66 | 422,951 |
| 2021-11-12 | $12.51 | $12.51 | $11.92 | $12.08 | $12.08 | 476,029 |
| 2021-11-11 | $12.15 | $12.56 | $12.15 | $12.35 | $12.35 | 264,893 |
| 2021-11-10 | $13.10 | $13.39 | $12.19 | $12.20 | $12.20 | 783,951 |
| 2021-11-09 | $13.01 | $13.61 | $12.72 | $13.10 | $13.10 | 846,418 |
| 2021-11-08 | $13.41 | $13.74 | $13.20 | $13.35 | $13.35 | 447,188 |
| 2021-11-05 | $13.32 | $13.58 | $12.51 | $13.29 | $13.29 | 733,405 |
| 2021-11-04 | $13.07 | $13.36 | $12.92 | $13.24 | $13.24 | 747,508 |
| 2021-11-03 | $12.78 | $13.62 | $12.65 | $13.10 | $13.10 | 562,077 |
| 2021-11-02 | $12.65 | $12.88 | $12.31 | $12.80 | $12.80 | 468,808 |
| 2021-11-01 | $12.30 | $13.25 | $12.09 | $12.76 | $12.76 | 729,576 |
| 2021-10-29 | $12.50 | $12.67 | $12.10 | $12.42 | $12.42 | 886,622 |
| 2021-10-28 | $12.30 | $12.85 | $12.18 | $12.50 | $12.50 | 427,911 |
| 2021-10-27 | $12.59 | $12.69 | $12.24 | $12.33 | $12.33 | 442,285 |
| 2021-10-26 | $12.85 | $13.20 | $12.53 | $12.75 | $12.75 | 435,505 |
| 2021-10-25 | $12.25 | $12.97 | $12.24 | $12.81 | $12.81 | 528,447 |
| 2021-10-22 | $12.56 | $12.77 | $12.40 | $12.73 | $12.73 | 210,558 |
| 2021-10-21 | $12.66 | $12.77 | $12.38 | $12.67 | $12.67 | 307,164 |
| 2021-10-20 | $12.84 | $13.17 | $12.70 | $12.72 | $12.72 | 186,808 |
| 2021-10-19 | $13.23 | $13.45 | $13.01 | $13.05 | $13.05 | 413,857 |
| 2021-10-18 | $13.86 | $13.94 | $13.09 | $13.47 | $13.47 | 572,643 |
| 2021-10-15 | $13.74 | $14.30 | $13.71 | $14.07 | $14.07 | 577,856 |
| 2021-10-14 | $13.58 | $13.73 | $13.42 | $13.51 | $13.51 | 529,489 |
| 2021-10-13 | $13.45 | $13.54 | $12.82 | $13.34 | $13.34 | 438,410 |
| 2021-10-12 | $13.52 | $13.82 | $13.34 | $13.45 | $13.45 | 503,147 |
| 2021-10-11 | $12.61 | $13.58 | $12.54 | $13.39 | $13.39 | 1,086,668 |
| 2021-10-08 | $12.43 | $12.90 | $12.36 | $12.57 | $12.57 | 286,290 |
| 2021-10-07 | $12.41 | $12.58 | $12.17 | $12.33 | $12.33 | 252,006 |
| 2021-10-06 | $12.05 | $12.50 | $11.81 | $12.36 | $12.36 | 338,519 |
| 2021-10-05 | $12.47 | $12.60 | $12.07 | $12.22 | $12.22 | 496,878 |
| 2021-10-04 | $12.93 | $13.05 | $12.44 | $12.51 | $12.51 | 373,428 |
| 2021-10-01 | $12.56 | $13.26 | $12.37 | $13.05 | $13.05 | 458,855 |
| 2021-09-30 | $13.23 | $13.42 | $12.43 | $12.57 | $12.57 | 679,936 |
| 2021-09-29 | $13.23 | $13.57 | $12.96 | $13.15 | $13.15 | 471,042 |
| 2021-09-28 | $12.79 | $13.41 | $12.63 | $13.23 | $13.23 | 544,858 |
| 2021-09-27 | $12.73 | $14.10 | $12.36 | $12.92 | $12.92 | 1,960,254 |
| 2021-09-24 | $12.22 | $12.25 | $11.59 | $11.87 | $11.87 | 844,852 |
| 2021-09-23 | $12.15 | $12.59 | $12.04 | $12.33 | $12.33 | 740,864 |
| 2021-09-22 | $11.06 | $12.28 | $11.06 | $12.14 | $12.14 | 710,692 |
| 2021-09-21 | $10.51 | $11.39 | $10.51 | $11.34 | $11.34 | 686,076 |
| 2021-09-20 | $10.32 | $10.49 | $10.17 | $10.25 | $10.25 | 246,596 |
| 2021-09-17 | $10.57 | $10.75 | $10.40 | $10.52 | $10.52 | 1,422,054 |
| 2021-09-16 | $10.39 | $10.54 | $10.21 | $10.54 | $10.54 | 237,970 |
| 2021-09-15 | $10.35 | $10.57 | $10.21 | $10.44 | $10.44 | 436,722 |
| 2021-09-14 | $10.44 | $10.58 | $10.17 | $10.27 | $10.27 | 1,202,532 |
| 2021-09-13 | $10.10 | $10.48 | $9.92 | $10.41 | $10.41 | 437,964 |
| 2021-09-10 | $10.19 | $10.19 | $9.93 | $10.05 | $10.05 | 225,426 |
| 2021-09-09 | $9.81 | $10.30 | $9.81 | $10.08 | $10.08 | 571,269 |
| 2021-09-08 | $9.90 | $9.94 | $9.55 | $9.81 | $9.81 | 365,785 |
| 2021-09-07 | $9.89 | $10.07 | $9.84 | $9.90 | $9.90 | 279,458 |
| 2021-09-03 | $10.21 | $10.25 | $9.91 | $9.96 | $9.96 | 490,162 |
| 2021-09-02 | $10.33 | $10.58 | $10.29 | $10.31 | $10.31 | 360,782 |
| 2021-09-01 | $9.92 | $10.41 | $9.83 | $10.28 | $10.28 | 478,410 |
| 2021-08-31 | $9.97 | $10.20 | $9.68 | $9.94 | $9.94 | 302,289 |
| 2021-08-30 | $10.07 | $10.29 | $9.96 | $9.97 | $9.97 | 261,801 |
| 2021-08-27 | $9.76 | $10.23 | $9.50 | $10.06 | $10.06 | 674,884 |
| 2021-08-26 | $9.50 | $10.04 | $9.46 | $9.68 | $9.68 | 646,241 |
| 2021-08-25 | $9.60 | $9.70 | $9.46 | $9.58 | $9.58 | 352,969 |
| 2021-08-24 | $9.42 | $9.79 | $9.28 | $9.68 | $9.68 | 422,861 |
| 2021-08-23 | $8.96 | $9.51 | $8.90 | $9.48 | $9.48 | 563,387 |
| 2021-08-20 | $8.39 | $8.98 | $8.37 | $8.87 | $8.87 | 444,311 |
| 2021-08-19 | $8.74 | $8.77 | $8.36 | $8.39 | $8.39 | 288,401 |
| 2021-08-18 | $8.44 | $9.13 | $8.38 | $8.78 | $8.78 | 539,257 |
| 2021-08-17 | $8.15 | $8.54 | $7.76 | $8.51 | $8.51 | 589,011 |
| 2021-08-16 | $8.93 | $9.03 | $8.05 | $8.25 | $8.25 | 1,141,073 |
| 2021-08-13 | $8.80 | $9.14 | $8.66 | $9.03 | $9.03 | 469,400 |
| 2021-08-12 | $8.38 | $8.98 | $8.27 | $8.81 | $8.81 | 725,921 |
| 2021-08-11 | $8.24 | $8.45 | $8.13 | $8.32 | $8.32 | 611,692 |
| 2021-08-10 | $7.92 | $8.37 | $7.77 | $8.18 | $8.18 | 1,041,167 |
| 2021-08-09 | $8.30 | $8.52 | $8.24 | $8.36 | $8.36 | 360,560 |
| 2021-08-06 | $8.28 | $8.30 | $8.08 | $8.25 | $8.25 | 385,851 |
| 2021-08-05 | $7.90 | $8.29 | $7.86 | $8.29 | $8.29 | 373,363 |
| 2021-08-04 | $7.75 | $8.05 | $7.75 | $7.89 | $7.89 | 314,877 |
| 2021-08-03 | $7.73 | $7.87 | $7.59 | $7.85 | $7.85 | 361,988 |
| 2021-08-02 | $7.87 | $8.00 | $7.64 | $7.67 | $7.67 | 556,100 |
| 2021-07-30 | $7.78 | $7.91 | $7.70 | $7.86 | $7.86 | 319,721 |
| 2021-07-29 | $7.89 | $8.02 | $7.75 | $7.81 | $7.81 | 525,933 |
| 2021-07-28 | $7.62 | $8.00 | $7.62 | $7.87 | $7.87 | 456,452 |
| 2021-07-27 | $7.50 | $7.68 | $7.41 | $7.59 | $7.59 | 372,706 |
| 2021-07-26 | $7.37 | $7.65 | $7.30 | $7.56 | $7.56 | 314,267 |
| 2021-07-23 | $7.66 | $7.70 | $7.42 | $7.44 | $7.44 | 273,879 |
| 2021-07-22 | $7.68 | $7.82 | $7.61 | $7.69 | $7.69 | 328,735 |
| 2021-07-21 | $7.62 | $7.78 | $7.46 | $7.72 | $7.72 | 444,782 |
| 2021-07-20 | $7.23 | $7.68 | $7.11 | $7.61 | $7.61 | 494,728 |
| 2021-07-19 | $7.24 | $7.29 | $7.04 | $7.25 | $7.25 | 433,741 |
| 2021-07-16 | $7.41 | $7.52 | $7.24 | $7.31 | $7.31 | 358,731 |
| 2021-07-15 | $7.42 | $7.42 | $7.12 | $7.32 | $7.32 | 435,043 |
| 2021-07-14 | $7.76 | $7.79 | $7.45 | $7.49 | $7.49 | 460,827 |
| 2021-07-13 | $7.87 | $7.92 | $7.64 | $7.75 | $7.75 | 495,592 |
| 2021-07-12 | $8.14 | $8.18 | $7.89 | $7.90 | $7.90 | 281,505 |
| 2021-07-09 | $7.97 | $8.15 | $7.81 | $8.14 | $8.14 | 520,879 |
| 2021-07-08 | $7.89 | $8.13 | $7.86 | $7.96 | $7.96 | 301,480 |
| 2021-07-07 | $8.09 | $8.13 | $7.83 | $8.01 | $8.01 | 322,733 |
| 2021-07-06 | $8.49 | $8.49 | $8.00 | $8.03 | $8.03 | 419,926 |
| 2021-07-02 | $8.41 | $8.41 | $8.16 | $8.24 | $8.24 | 224,407 |
| 2021-07-01 | $8.17 | $8.44 | $8.10 | $8.39 | $8.39 | 293,541 |
| 2021-06-30 | $8.37 | $8.52 | $8.05 | $8.12 | $8.12 | 427,406 |
| 2021-06-29 | $8.37 | $8.49 | $8.14 | $8.36 | $8.36 | 817,799 |
| 2021-06-28 | $8.44 | $8.51 | $8.22 | $8.40 | $8.40 | 476,786 |
| 2021-06-25 | $8.52 | $8.62 | $8.12 | $8.21 | $8.21 | 2,982,598 |
| 2021-06-24 | $8.30 | $8.58 | $8.30 | $8.50 | $8.50 | 434,087 |
| 2021-06-23 | $8.32 | $8.41 | $8.04 | $8.20 | $8.20 | 416,798 |
| 2021-06-22 | $8.45 | $8.46 | $8.06 | $8.28 | $8.28 | 445,255 |
| 2021-06-21 | $8.60 | $8.63 | $8.30 | $8.47 | $8.47 | 387,743 |
| 2021-06-18 | $8.55 | $8.62 | $8.32 | $8.53 | $8.53 | 1,604,503 |
| 2021-06-17 | $8.65 | $8.71 | $8.44 | $8.70 | $8.70 | 557,665 |
| 2021-06-16 | $8.61 | $8.78 | $8.37 | $8.69 | $8.69 | 412,546 |
| 2021-06-15 | $8.81 | $8.81 | $8.48 | $8.63 | $8.63 | 319,780 |
| 2021-06-14 | $8.85 | $9.00 | $8.72 | $8.82 | $8.82 | 633,333 |
| 2021-06-11 | $8.88 | $9.03 | $8.73 | $8.84 | $8.84 | 351,229 |
| 2021-06-10 | $9.02 | $9.17 | $8.85 | $8.93 | $8.93 | 357,331 |
| 2021-06-09 | $9.04 | $9.27 | $8.88 | $8.97 | $8.97 | 319,164 |
| 2021-06-08 | $8.99 | $9.19 | $8.75 | $8.98 | $8.98 | 409,388 |
| 2021-06-07 | $8.51 | $9.05 | $8.45 | $8.96 | $8.96 | 557,214 |
| 2021-06-04 | $8.55 | $8.60 | $8.43 | $8.51 | $8.51 | 241,612 |
| 2021-06-03 | $8.61 | $8.75 | $8.49 | $8.53 | $8.53 | 270,811 |
| 2021-06-02 | $8.65 | $8.78 | $8.42 | $8.64 | $8.64 | 389,430 |
| 2021-06-01 | $8.50 | $8.71 | $8.42 | $8.58 | $8.58 | 432,248 |
| 2021-05-28 | $8.88 | $9.05 | $8.41 | $8.47 | $8.47 | 450,233 |
| 2021-05-27 | $9.15 | $9.29 | $8.77 | $8.87 | $8.87 | 556,006 |
| 2021-05-26 | $9.01 | $9.17 | $8.86 | $9.13 | $9.13 | 959,757 |
| 2021-05-25 | $9.00 | $9.41 | $8.91 | $8.95 | $8.95 | 540,146 |
| 2021-05-24 | $9.39 | $9.41 | $8.86 | $9.02 | $9.02 | 923,173 |
| 2021-05-21 | $9.35 | $9.58 | $9.26 | $9.39 | $9.39 | 703,083 |
| 2021-05-20 | $9.05 | $9.30 | $8.97 | $9.25 | $9.25 | 365,034 |
| 2021-05-19 | $8.87 | $9.13 | $8.82 | $9.09 | $9.09 | 378,055 |
| 2021-05-18 | $8.79 | $9.06 | $8.65 | $8.99 | $8.99 | 461,175 |
| 2021-05-17 | $8.53 | $8.80 | $8.48 | $8.74 | $8.74 | 294,914 |
| 2021-05-14 | $8.50 | $8.79 | $8.39 | $8.63 | $8.63 | 849,866 |
| 2021-05-13 | $8.58 | $8.63 | $8.11 | $8.46 | $8.46 | 662,601 |
| 2021-05-12 | $8.20 | $8.90 | $8.18 | $8.52 | $8.52 | 883,186 |
| 2021-05-11 | $7.73 | $8.39 | $7.63 | $8.31 | $8.31 | 679,023 |
| 2021-05-10 | $8.26 | $8.26 | $7.96 | $8.00 | $8.00 | 541,056 |
| 2021-05-07 | $8.34 | $8.58 | $8.09 | $8.31 | $8.31 | 403,502 |
| 2021-05-06 | $8.29 | $8.38 | $8.15 | $8.35 | $8.35 | 342,878 |
| 2021-05-05 | $8.46 | $8.59 | $8.29 | $8.37 | $8.37 | 568,878 |
| 2021-05-04 | $8.61 | $8.66 | $8.38 | $8.44 | $8.44 | 572,354 |
| 2021-05-03 | $8.59 | $8.84 | $8.57 | $8.70 | $8.70 | 295,150 |
| 2021-04-30 | $8.62 | $8.82 | $8.51 | $8.64 | $8.64 | 256,628 |
| 2021-04-29 | $8.70 | $8.79 | $8.42 | $8.70 | $8.70 | 324,690 |
| 2021-04-28 | $8.64 | $8.84 | $8.61 | $8.70 | $8.70 | 209,026 |
| 2021-04-27 | $8.81 | $8.87 | $8.57 | $8.70 | $8.70 | 305,489 |
| 2021-04-26 | $8.32 | $8.77 | $8.30 | $8.75 | $8.75 | 389,181 |
| 2021-04-23 | $8.58 | $8.67 | $8.24 | $8.28 | $8.28 | 523,833 |
| 2021-04-22 | $8.43 | $8.80 | $8.29 | $8.52 | $8.52 | 395,917 |
| 2021-04-21 | $8.24 | $8.50 | $8.13 | $8.46 | $8.46 | 250,639 |
| 2021-04-20 | $8.25 | $8.33 | $7.96 | $8.20 | $8.20 | 388,972 |
| 2021-04-19 | $8.47 | $8.47 | $8.22 | $8.37 | $8.37 | 373,949 |
| 2021-04-16 | $8.92 | $8.95 | $8.42 | $8.49 | $8.49 | 448,842 |
| 2021-04-15 | $8.60 | $8.89 | $8.60 | $8.85 | $8.85 | 799,469 |
| 2021-04-14 | $8.65 | $8.80 | $8.49 | $8.53 | $8.53 | 1,439,376 |
| 2021-04-13 | $8.40 | $8.66 | $8.21 | $8.65 | $8.65 | 489,209 |
| 2021-04-12 | $8.75 | $8.81 | $8.34 | $8.42 | $8.42 | 460,007 |
| 2021-04-09 | $9.00 | $9.00 | $8.66 | $8.74 | $8.74 | 316,657 |
| 2021-04-08 | $9.03 | $9.20 | $8.86 | $9.03 | $9.03 | 215,657 |
| 2021-04-07 | $9.37 | $9.41 | $8.93 | $8.99 | $8.99 | 379,686 |
| 2021-04-06 | $9.72 | $9.82 | $9.24 | $9.29 | $9.29 | 921,730 |
| 2021-04-05 | $9.51 | $9.80 | $9.45 | $9.75 | $9.75 | 676,685 |
| 2021-04-01 | $9.28 | $9.44 | $9.15 | $9.35 | $9.35 | 465,446 |
| 2021-03-31 | $8.68 | $9.29 | $8.55 | $9.25 | $9.25 | 898,327 |
| 2021-03-30 | $8.65 | $8.83 | $8.43 | $8.63 | $8.63 | 321,767 |
| 2021-03-29 | $9.15 | $9.18 | $8.67 | $8.68 | $8.68 | 481,708 |
| 2021-03-26 | $9.10 | $9.21 | $8.88 | $9.17 | $9.17 | 645,506 |
| 2021-03-25 | $8.60 | $9.17 | $8.41 | $9.12 | $9.12 | 742,642 |
| 2021-03-24 | $9.15 | $9.22 | $8.71 | $8.71 | $8.71 | 740,400 |
| 2021-03-23 | $9.45 | $9.59 | $9.01 | $9.11 | $9.11 | 807,887 |
| 2021-03-22 | $9.47 | $9.74 | $9.25 | $9.68 | $9.68 | 640,650 |
| 2021-03-19 | $9.69 | $9.75 | $9.24 | $9.38 | $9.38 | 2,153,367 |
| 2021-03-18 | $9.89 | $10.03 | $9.48 | $9.51 | $9.51 | 462,203 |
| 2021-03-17 | $9.60 | $10.08 | $9.52 | $10.01 | $10.01 | 481,037 |
| 2021-03-16 | $10.58 | $10.58 | $10.03 | $10.28 | $10.28 | 292,893 |
| 2021-03-15 | $10.63 | $10.72 | $10.51 | $10.60 | $10.60 | 354,399 |
| 2021-03-12 | $10.30 | $10.66 | $10.22 | $10.64 | $10.64 | 528,367 |
| 2021-03-11 | $10.08 | $10.44 | $9.87 | $10.41 | $10.41 | 486,656 |
| 2021-03-10 | $9.80 | $10.02 | $9.51 | $9.99 | $9.99 | 741,814 |
| 2021-03-09 | $9.38 | $9.71 | $9.38 | $9.59 | $9.59 | 636,249 |
| 2021-03-08 | $9.58 | $9.63 | $9.26 | $9.31 | $9.31 | 560,605 |
| 2021-03-05 | $9.64 | $9.69 | $8.96 | $9.53 | $9.53 | 979,293 |
| 2021-03-04 | $9.63 | $9.85 | $9.33 | $9.61 | $9.61 | 897,105 |
| 2021-03-03 | $9.80 | $9.98 | $9.67 | $9.69 | $9.69 | 1,078,169 |
| 2021-03-02 | $9.92 | $9.96 | $9.72 | $9.80 | $9.80 | 797,616 |
| 2021-03-01 | $9.69 | $9.96 | $9.55 | $9.94 | $9.94 | 1,315,639 |
| 2021-02-26 | $10.00 | $10.10 | $9.21 | $9.40 | $9.40 | 763,250 |
| 2021-02-25 | $10.54 | $10.63 | $9.66 | $9.79 | $9.79 | 802,731 |
| 2021-02-24 | $10.36 | $10.77 | $10.27 | $10.37 | $10.37 | 804,919 |
| 2021-02-23 | $10.71 | $10.75 | $9.80 | $10.09 | $10.09 | 1,206,548 |
| 2021-02-22 | $10.75 | $11.35 | $10.64 | $10.94 | $10.94 | 659,104 |
| 2021-02-19 | $10.53 | $11.01 | $10.44 | $10.83 | $10.83 | 495,762 |
| 2021-02-18 | $10.76 | $11.91 | $10.51 | $10.54 | $10.54 | 919,347 |
| 2021-02-17 | $10.76 | $10.93 | $10.22 | $10.88 | $10.88 | 967,300 |
| 2021-02-16 | $10.90 | $11.00 | $10.71 | $10.79 | $10.79 | 633,693 |
| 2021-02-12 | $10.58 | $10.82 | $10.44 | $10.59 | $10.59 | 404,983 |
| 2021-02-11 | $10.63 | $10.75 | $10.32 | $10.66 | $10.66 | 407,237 |
| 2021-02-10 | $10.80 | $10.99 | $10.32 | $10.59 | $10.59 | 327,272 |
| 2021-02-09 | $10.81 | $10.89 | $10.54 | $10.70 | $10.70 | 430,339 |
| 2021-02-08 | $10.75 | $10.99 | $10.55 | $10.78 | $10.78 | 1,206,654 |
| 2021-02-05 | $10.53 | $10.61 | $10.48 | $10.52 | $10.52 | 489,331 |
| 2021-02-04 | $10.35 | $10.75 | $10.26 | $10.43 | $10.43 | 701,162 |
| 2021-02-03 | $10.51 | $10.60 | $10.15 | $10.26 | $10.26 | 705,353 |
| 2021-02-02 | $10.43 | $10.65 | $10.23 | $10.57 | $10.57 | 616,737 |
| 2021-02-01 | $10.33 | $10.56 | $10.08 | $10.11 | $10.11 | 1,169,638 |
| 2021-01-29 | $10.04 | $10.53 | $9.83 | $10.10 | $10.10 | 693,311 |
| 2021-01-28 | $10.02 | $10.14 | $9.68 | $9.77 | $9.77 | 1,008,026 |
| 2021-01-27 | $10.06 | $10.36 | $9.77 | $9.91 | $9.91 | 720,713 |
| 2021-01-26 | $10.70 | $10.81 | $10.16 | $10.19 | $10.19 | 696,518 |
| 2021-01-25 | $10.50 | $10.66 | $10.30 | $10.62 | $10.62 | 814,738 |
| 2021-01-22 | $10.17 | $10.46 | $10.05 | $10.46 | $10.46 | 442,548 |
| 2021-01-21 | $10.58 | $10.60 | $10.15 | $10.16 | $10.16 | 359,406 |
| 2021-01-20 | $10.50 | $10.64 | $10.28 | $10.49 | $10.49 | 445,102 |
| 2021-01-19 | $10.38 | $10.60 | $10.34 | $10.54 | $10.54 | 570,520 |
| 2021-01-15 | $10.36 | $10.52 | $10.22 | $10.29 | $10.29 | 328,324 |
| 2021-01-14 | $10.45 | $10.65 | $10.16 | $10.50 | $10.50 | 484,092 |
| 2021-01-13 | $10.61 | $10.86 | $10.06 | $10.08 | $10.08 | 403,238 |
| 2021-01-12 | $10.88 | $11.02 | $10.51 | $10.57 | $10.57 | 447,084 |
| 2021-01-11 | $10.48 | $10.94 | $10.32 | $10.79 | $10.79 | 910,471 |
| 2021-01-08 | $10.47 | $10.63 | $10.25 | $10.56 | $10.56 | 619,815 |
| 2021-01-07 | $10.25 | $10.56 | $10.10 | $10.47 | $10.47 | 512,985 |
| 2021-01-06 | $9.97 | $10.23 | $9.76 | $10.10 | $10.10 | 413,675 |
| 2021-01-05 | $10.08 | $10.15 | $9.79 | $9.89 | $9.89 | 388,561 |
| 2021-01-04 | $9.81 | $10.18 | $9.53 | $10.07 | $10.07 | 413,703 |
| 2020-12-31 | $9.84 | $9.88 | $9.52 | $9.67 | $9.67 | 489,467 |
| 2020-12-30 | $9.60 | $9.96 | $9.60 | $9.88 | $9.88 | 366,772 |
| 2020-12-29 | $10.05 | $10.10 | $9.50 | $9.64 | $9.64 | 692,193 |
| 2020-12-28 | $10.10 | $10.41 | $9.84 | $10.02 | $10.02 | 1,042,123 |
| 2020-12-24 | $10.35 | $10.42 | $10.00 | $10.02 | $10.02 | 423,672 |
| 2020-12-23 | $10.78 | $10.95 | $10.19 | $10.33 | $10.33 | 654,599 |
| 2020-12-22 | $11.00 | $11.02 | $10.49 | $10.62 | $10.62 | 860,436 |
| 2020-12-21 | $11.09 | $11.36 | $10.71 | $10.98 | $10.98 | 699,832 |
| 2020-12-18 | $11.52 | $11.74 | $11.07 | $11.39 | $11.39 | 1,860,734 |
| 2020-12-17 | $11.08 | $11.61 | $10.86 | $11.57 | $11.57 | 949,527 |
| 2020-12-16 | $10.80 | $11.25 | $10.61 | $10.82 | $10.82 | 1,435,680 |
| 2020-12-15 | $10.80 | $11.16 | $10.21 | $10.88 | $10.88 | 1,665,748 |
| 2020-12-14 | $11.15 | $11.61 | $10.36 | $10.55 | $10.55 | 2,549,674 |
| 2020-12-11 | $9.60 | $10.48 | $9.54 | $10.10 | $10.10 | 1,388,413 |
| 2020-12-10 | $9.25 | $9.70 | $9.15 | $9.66 | $9.66 | 1,132,503 |
| 2020-12-09 | $9.78 | $10.13 | $9.10 | $9.25 | $9.25 | 798,036 |
| 2020-12-08 | $9.01 | $9.74 | $9.01 | $9.63 | $9.63 | 603,848 |
| 2020-12-07 | $9.32 | $9.45 | $8.95 | $9.08 | $9.08 | 530,752 |
| 2020-12-04 | $9.05 | $9.31 | $8.86 | $9.26 | $9.26 | 1,556,134 |
| 2020-12-03 | $8.91 | $9.16 | $8.80 | $8.96 | $8.96 | 255,693 |
| 2020-12-02 | $9.05 | $9.13 | $8.85 | $8.90 | $8.90 | 464,983 |
| 2020-12-01 | $8.95 | $9.25 | $8.73 | $9.11 | $9.11 | 686,374 |
| 2020-11-30 | $9.04 | $9.10 | $8.67 | $8.84 | $8.84 | 682,982 |
| 2020-11-27 | $9.00 | $9.05 | $8.82 | $8.98 | $8.98 | 239,067 |
| 2020-11-25 | $8.92 | $9.10 | $8.81 | $8.94 | $8.94 | 417,304 |
| 2020-11-24 | $8.93 | $8.98 | $8.73 | $8.86 | $8.86 | 545,723 |
| 2020-11-23 | $9.10 | $9.17 | $8.78 | $8.80 | $8.80 | 376,278 |
| 2020-11-20 | $8.85 | $9.07 | $8.68 | $9.01 | $9.01 | 374,375 |
| 2020-11-19 | $8.82 | $9.00 | $8.75 | $8.93 | $8.93 | 339,400 |
| 2020-11-18 | $9.12 | $9.29 | $8.83 | $8.83 | $8.83 | 379,863 |
| 2020-11-17 | $9.14 | $9.20 | $8.72 | $9.10 | $9.10 | 498,660 |
| 2020-11-16 | $9.28 | $9.57 | $9.00 | $9.17 | $9.17 | 658,071 |
| 2020-11-13 | $8.87 | $9.24 | $8.79 | $9.15 | $9.15 | 272,783 |
| 2020-11-12 | $9.31 | $9.31 | $8.79 | $8.81 | $8.81 | 440,103 |
| 2020-11-11 | $9.10 | $9.59 | $8.89 | $9.19 | $9.19 | 630,369 |
| 2020-11-10 | $9.48 | $9.48 | $8.91 | $9.26 | $9.26 | 597,671 |
| 2020-11-09 | $8.97 | $9.49 | $8.89 | $9.27 | $9.27 | 635,309 |
| 2020-11-06 | $8.91 | $9.02 | $8.61 | $8.63 | $8.63 | 468,737 |
| 2020-11-05 | $9.02 | $9.12 | $8.64 | $8.94 | $8.94 | 443,545 |
| 2020-11-04 | $8.60 | $9.00 | $8.54 | $8.81 | $8.81 | 590,707 |
| 2020-11-03 | $8.56 | $8.71 | $8.36 | $8.59 | $8.59 | 537,918 |
| 2020-11-02 | $8.43 | $8.57 | $8.22 | $8.48 | $8.48 | 538,162 |
| 2020-10-30 | $8.49 | $8.50 | $7.92 | $8.30 | $8.30 | 1,020,642 |
| 2020-10-29 | $8.93 | $9.00 | $8.56 | $8.60 | $8.60 | 606,475 |
| 2020-10-28 | $9.30 | $9.31 | $8.82 | $8.93 | $8.93 | 656,771 |
| 2020-10-27 | $9.38 | $9.64 | $9.30 | $9.53 | $9.53 | 390,569 |
| 2020-10-26 | $9.55 | $9.74 | $9.35 | $9.41 | $9.41 | 444,266 |
| 2020-10-23 | $9.43 | $9.79 | $9.43 | $9.58 | $9.58 | 457,532 |
| 2020-10-22 | $9.24 | $9.68 | $9.21 | $9.65 | $9.65 | 1,144,212 |
| 2020-10-21 | $9.28 | $9.57 | $9.05 | $9.20 | $9.20 | 1,491,698 |
| 2020-10-20 | $9.65 | $9.65 | $9.09 | $9.30 | $9.30 | 1,190,076 |
| 2020-10-19 | $9.80 | $10.14 | $9.66 | $9.66 | $9.66 | 1,540,552 |
| 2020-10-16 | $9.50 | $9.86 | $9.41 | $9.68 | $9.68 | 1,296,549 |
| 2020-10-15 | $9.79 | $10.09 | $9.15 | $9.49 | $9.49 | 1,399,628 |
| 2020-10-14 | $10.31 | $10.55 | $9.25 | $9.33 | $9.33 | 4,009,362 |
| 2020-10-13 | $9.44 | $10.74 | $8.22 | $10.09 | $10.09 | 10,504,021 |
| 2020-10-12 | $13.21 | $13.65 | $12.89 | $13.59 | $13.59 | 436,605 |
| 2020-10-09 | $13.11 | $13.35 | $12.96 | $13.20 | $13.20 | 207,092 |
| 2020-10-08 | $13.30 | $13.43 | $12.78 | $13.05 | $13.05 | 260,880 |
| 2020-10-07 | $12.56 | $13.25 | $12.42 | $13.16 | $13.16 | 505,659 |
| 2020-10-06 | $12.16 | $12.78 | $12.16 | $12.37 | $12.37 | 305,645 |
| 2020-10-05 | $11.47 | $12.21 | $11.40 | $12.07 | $12.07 | 503,601 |
| 2020-10-02 | $11.64 | $11.94 | $11.32 | $11.35 | $11.35 | 306,880 |
| 2020-10-01 | $12.54 | $12.89 | $11.82 | $11.95 | $11.95 | 341,590 |
| 2020-09-30 | $12.82 | $13.10 | $12.30 | $12.41 | $12.41 | 394,038 |
| 2020-09-29 | $12.36 | $13.13 | $12.24 | $12.83 | $12.83 | 675,402 |
| 2020-09-28 | $12.35 | $12.62 | $12.20 | $12.39 | $12.39 | 1,134,641 |
| 2020-09-25 | $11.52 | $12.21 | $11.45 | $12.06 | $12.06 | 733,034 |
| 2020-09-24 | $11.41 | $11.84 | $11.16 | $11.56 | $11.56 | 330,546 |
| 2020-09-23 | $12.45 | $12.53 | $11.22 | $11.30 | $11.30 | 702,566 |
| 2020-09-22 | $12.61 | $12.70 | $12.23 | $12.46 | $12.46 | 352,226 |
| 2020-09-21 | $12.87 | $12.90 | $12.41 | $12.50 | $12.50 | 435,255 |
| 2020-09-18 | $12.91 | $13.23 | $12.78 | $13.11 | $13.11 | 1,219,343 |
| 2020-09-17 | $13.00 | $13.02 | $12.63 | $12.74 | $12.74 | 215,455 |
| 2020-09-16 | $13.02 | $13.34 | $12.89 | $13.01 | $13.01 | 284,570 |
| 2020-09-15 | $14.26 | $14.47 | $12.87 | $13.01 | $13.01 | 789,854 |
| 2020-09-14 | $13.37 | $14.32 | $13.36 | $14.09 | $14.09 | 405,170 |
| 2020-09-11 | $13.55 | $13.59 | $13.02 | $13.11 | $13.11 | 214,513 |
| 2020-09-10 | $13.74 | $14.09 | $13.44 | $13.45 | $13.45 | 212,680 |
| 2020-09-09 | $13.21 | $13.92 | $13.17 | $13.71 | $13.71 | 254,676 |
| 2020-09-08 | $12.79 | $13.51 | $12.55 | $13.17 | $13.17 | 287,074 |
| 2020-09-04 | $13.08 | $13.13 | $12.27 | $12.87 | $12.87 | 348,162 |
| 2020-09-03 | $13.34 | $13.48 | $13.00 | $13.06 | $13.06 | 376,058 |
| 2020-09-02 | $13.57 | $13.70 | $13.16 | $13.34 | $13.34 | 251,602 |
| 2020-09-01 | $13.83 | $14.02 | $13.44 | $13.68 | $13.68 | 377,276 |
| 2020-08-31 | $13.49 | $14.16 | $13.32 | $13.90 | $13.90 | 491,491 |
| 2020-08-28 | $13.26 | $13.41 | $13.02 | $13.41 | $13.41 | 455,395 |
| 2020-08-27 | $13.38 | $13.42 | $13.17 | $13.23 | $13.23 | 274,029 |
| 2020-08-26 | $13.51 | $13.78 | $13.36 | $13.38 | $13.38 | 281,406 |
| 2020-08-25 | $13.19 | $13.74 | $12.96 | $13.55 | $13.55 | 319,637 |
| 2020-08-24 | $13.69 | $13.69 | $13.10 | $13.17 | $13.17 | 331,959 |
| 2020-08-21 | $13.74 | $13.83 | $13.18 | $13.49 | $13.49 | 241,835 |
| 2020-08-20 | $13.53 | $13.79 | $13.44 | $13.71 | $13.71 | 159,635 |
| 2020-08-19 | $14.00 | $14.03 | $13.63 | $13.67 | $13.67 | 209,136 |
| 2020-08-18 | $14.19 | $14.21 | $13.79 | $14.00 | $14.00 | 254,674 |
| 2020-08-17 | $14.00 | $14.36 | $13.77 | $14.19 | $14.19 | 325,706 |
| 2020-08-14 | $14.71 | $14.71 | $13.86 | $13.93 | $13.93 | 409,075 |
| 2020-08-13 | $14.26 | $15.08 | $14.26 | $14.70 | $14.70 | 588,062 |
| 2020-08-12 | $13.52 | $14.85 | $13.49 | $14.29 | $14.29 | 862,584 |
| 2020-08-11 | $13.58 | $13.80 | $13.26 | $13.35 | $13.35 | 243,247 |
| 2020-08-10 | $13.83 | $14.04 | $13.57 | $13.60 | $13.60 | 299,422 |
| 2020-08-07 | $13.43 | $13.80 | $13.00 | $13.56 | $13.56 | 515,041 |
| 2020-08-06 | $13.05 | $13.52 | $13.02 | $13.45 | $13.45 | 267,221 |
| 2020-08-05 | $13.02 | $13.29 | $12.84 | $13.24 | $13.24 | 310,985 |
| 2020-08-04 | $12.58 | $13.13 | $12.53 | $12.95 | $12.95 | 476,723 |
| 2020-08-03 | $12.03 | $12.67 | $11.84 | $12.58 | $12.58 | 607,474 |
| 2020-07-31 | $12.65 | $12.67 | $11.92 | $11.92 | $11.92 | 606,545 |
| 2020-07-30 | $12.57 | $12.75 | $12.35 | $12.62 | $12.62 | 822,810 |
| 2020-07-29 | $13.19 | $13.28 | $12.51 | $12.62 | $12.62 | 546,514 |
| 2020-07-28 | $13.65 | $13.67 | $13.12 | $13.13 | $13.13 | 352,328 |
| 2020-07-27 | $13.68 | $13.92 | $13.35 | $13.71 | $13.71 | 745,853 |
| 2020-07-24 | $13.80 | $13.85 | $13.44 | $13.57 | $13.57 | 291,815 |
| 2020-07-23 | $14.09 | $14.48 | $13.72 | $13.91 | $13.91 | 302,171 |
| 2020-07-22 | $14.57 | $14.71 | $14.07 | $14.21 | $14.21 | 338,882 |
| 2020-07-21 | $14.06 | $15.04 | $14.00 | $14.56 | $14.56 | 614,892 |
| 2020-07-20 | $15.08 | $15.42 | $13.95 | $14.00 | $14.00 | 1,091,242 |
| 2020-07-17 | $13.52 | $14.98 | $13.40 | $14.75 | $14.75 | 1,280,100 |
| 2020-07-16 | $13.62 | $13.64 | $13.28 | $13.44 | $13.44 | 626,700 |
| 2020-07-15 | $13.52 | $13.60 | $13.09 | $13.36 | $13.37 | 652,000 |
| 2020-07-14 | $13.60 | $13.85 | $13.05 | $13.30 | $13.30 | 1,069,100 |
| 2020-07-13 | $13.19 | $13.44 | $12.64 | $12.70 | $12.70 | 441,000 |
| 2020-07-10 | $13.08 | $13.46 | $12.90 | $13.09 | $13.09 | 279,900 |
| 2020-07-09 | $13.30 | $13.63 | $13.00 | $13.09 | $13.09 | 585,300 |
| 2020-07-08 | $13.10 | $13.36 | $12.84 | $13.27 | $13.27 | 347,600 |
| 2020-07-07 | $12.98 | $13.30 | $12.84 | $13.04 | $13.04 | 328,700 |
| 2020-07-06 | $13.47 | $13.64 | $12.72 | $13.01 | $13.01 | 423,000 |
| 2020-07-02 | $13.00 | $13.30 | $12.87 | $13.16 | $13.16 | 487,000 |
| 2020-07-01 | $13.01 | $13.29 | $12.69 | $12.82 | $12.82 | 489,400 |
| 2020-06-30 | $12.55 | $13.05 | $12.46 | $13.00 | $13.00 | 917,500 |
| 2020-06-29 | $12.88 | $13.00 | $12.40 | $12.61 | $12.61 | 415,700 |
| 2020-06-26 | $12.94 | $13.03 | $12.29 | $12.49 | $12.49 | 1,699,882 |
| 2020-06-25 | $12.49 | $13.10 | $12.35 | $12.95 | $12.95 | 767,996 |
| 2020-06-24 | $12.83 | $13.11 | $12.31 | $12.48 | $12.48 | 711,498 |
| 2020-06-23 | $12.87 | $13.26 | $12.76 | $12.76 | $12.76 | 639,453 |
| 2020-06-22 | $12.25 | $12.90 | $11.79 | $12.89 | $12.89 | 705,822 |
| 2020-06-19 | $12.65 | $12.95 | $12.20 | $12.21 | $12.21 | 1,140,202 |
| 2020-06-18 | $12.04 | $12.66 | $12.00 | $12.56 | $12.56 | 417,163 |
| 2020-06-17 | $12.44 | $12.50 | $12.01 | $12.10 | $12.10 | 590,909 |
| 2020-06-16 | $12.75 | $12.83 | $12.13 | $12.31 | $12.31 | 359,712 |
| 2020-06-15 | $11.97 | $12.75 | $11.81 | $12.49 | $12.49 | 496,368 |
| 2020-06-12 | $11.76 | $12.30 | $11.37 | $12.27 | $12.27 | 660,809 |
| 2020-06-11 | $12.14 | $12.45 | $11.50 | $11.53 | $11.53 | 522,039 |
| 2020-06-10 | $12.70 | $13.00 | $11.93 | $12.39 | $12.39 | 853,349 |
| 2020-06-09 | $12.79 | $12.93 | $12.41 | $12.62 | $12.62 | 329,544 |
| 2020-06-08 | $12.76 | $13.00 | $12.27 | $12.91 | $12.91 | 919,374 |
| 2020-06-05 | $12.62 | $13.12 | $12.37 | $12.49 | $12.49 | 581,449 |
| 2020-06-04 | $12.75 | $12.84 | $12.06 | $12.42 | $12.42 | 530,345 |
| 2020-06-03 | $11.99 | $13.00 | $11.97 | $12.64 | $12.64 | 767,475 |
| 2020-06-02 | $12.13 | $12.19 | $11.65 | $11.93 | $11.93 | 512,891 |
| 2020-06-01 | $12.19 | $12.74 | $12.06 | $12.10 | $12.10 | 488,102 |
| 2020-05-29 | $12.16 | $12.25 | $11.41 | $12.15 | $12.15 | 939,816 |
| 2020-05-28 | $11.95 | $12.45 | $11.71 | $12.10 | $12.10 | 443,500 |
| 2020-05-27 | $12.78 | $12.78 | $11.00 | $11.88 | $11.88 | 789,625 |
| 2020-05-26 | $12.96 | $13.38 | $12.44 | $12.47 | $12.47 | 1,347,437 |
| 2020-05-22 | $12.50 | $12.78 | $12.12 | $12.62 | $12.62 | 1,582,714 |
| 2020-05-21 | $12.81 | $12.90 | $12.45 | $12.50 | $12.50 | 906,611 |
| 2020-05-20 | $12.87 | $12.89 | $12.46 | $12.68 | $12.68 | 1,925,921 |
| 2020-05-19 | $12.72 | $12.81 | $12.41 | $12.64 | $12.64 | 7,047,025 |
| 2020-05-18 | $14.61 | $15.31 | $14.30 | $15.02 | $15.02 | 335,776 |
| 2020-05-15 | $14.01 | $14.31 | $13.82 | $14.14 | $14.14 | 360,218 |
| 2020-05-14 | $13.76 | $15.08 | $13.29 | $14.02 | $14.02 | 401,451 |
| 2020-05-13 | $15.91 | $16.12 | $13.35 | $13.48 | $13.48 | 600,971 |
| 2020-05-12 | $16.15 | $16.79 | $15.23 | $15.89 | $15.89 | 674,399 |
| 2020-05-11 | $14.93 | $16.38 | $14.85 | $15.98 | $15.98 | 845,028 |
| 2020-05-08 | $14.60 | $14.99 | $14.25 | $14.92 | $14.92 | 405,996 |
| 2020-05-07 | $14.23 | $14.54 | $13.52 | $14.31 | $14.31 | 390,254 |
| 2020-05-06 | $13.66 | $14.38 | $13.31 | $14.08 | $14.08 | 326,935 |
| 2020-05-05 | $13.78 | $14.22 | $13.54 | $13.69 | $13.69 | 254,984 |
| 2020-05-04 | $12.55 | $13.62 | $12.11 | $13.57 | $13.57 | 319,327 |
| 2020-05-01 | $12.80 | $12.84 | $11.85 | $12.37 | $12.37 | 316,764 |
| 2020-04-30 | $13.38 | $13.51 | $12.85 | $13.02 | $13.02 | 242,460 |
| 2020-04-29 | $13.50 | $13.64 | $13.10 | $13.42 | $13.42 | 276,669 |
| 2020-04-28 | $13.55 | $13.71 | $13.00 | $13.16 | $13.16 | 284,757 |
| 2020-04-27 | $13.65 | $13.69 | $13.16 | $13.37 | $13.37 | 318,680 |
| 2020-04-24 | $13.13 | $13.47 | $12.72 | $13.39 | $13.39 | 252,440 |
| 2020-04-23 | $13.00 | $13.50 | $12.83 | $13.13 | $13.13 | 432,951 |
| 2020-04-22 | $12.40 | $13.10 | $11.77 | $12.97 | $12.97 | 464,051 |
| 2020-04-21 | $12.18 | $12.40 | $11.51 | $11.77 | $11.77 | 235,883 |
| 2020-04-20 | $11.56 | $12.93 | $11.51 | $12.36 | $12.36 | 370,673 |
| 2020-04-17 | $11.67 | $11.67 | $11.10 | $11.51 | $11.51 | 280,735 |
| 2020-04-16 | $11.10 | $11.56 | $10.91 | $11.39 | $11.39 | 271,363 |
| 2020-04-15 | $11.32 | $11.59 | $10.71 | $11.10 | $11.10 | 256,414 |
| 2020-04-14 | $11.61 | $11.95 | $11.36 | $11.72 | $11.72 | 318,350 |
| 2020-04-13 | $11.39 | $11.57 | $11.21 | $11.44 | $11.44 | 280,268 |
| 2020-04-09 | $11.37 | $11.86 | $11.02 | $11.49 | $11.49 | 301,418 |
| 2020-04-08 | $10.93 | $11.28 | $10.46 | $11.19 | $11.19 | 315,824 |
| 2020-04-07 | $10.78 | $11.30 | $10.69 | $10.73 | $10.73 | 400,510 |
| 2020-04-06 | $10.59 | $10.71 | $10.12 | $10.67 | $10.67 | 478,086 |
| 2020-04-03 | $10.03 | $10.26 | $9.89 | $10.19 | $10.19 | 408,228 |
| 2020-04-02 | $9.46 | $10.23 | $9.46 | $10.13 | $10.13 | 441,297 |
| 2020-04-01 | $9.92 | $10.15 | $9.46 | $9.52 | $9.52 | 538,016 |
| 2020-03-31 | $10.34 | $10.44 | $9.92 | $10.15 | $10.15 | 459,583 |
| 2020-03-30 | $9.94 | $10.59 | $9.81 | $10.32 | $10.32 | 314,795 |
| 2020-03-27 | $9.81 | $10.16 | $9.50 | $9.91 | $9.91 | 372,510 |
| 2020-03-26 | $10.16 | $10.74 | $9.89 | $10.10 | $10.10 | 316,177 |
| 2020-03-25 | $9.93 | $10.37 | $9.56 | $9.90 | $9.90 | 441,254 |
| 2020-03-24 | $9.77 | $10.17 | $9.31 | $9.92 | $9.92 | 470,010 |
| 2020-03-23 | $9.52 | $10.03 | $9.07 | $9.38 | $9.38 | 483,573 |
| 2020-03-20 | $9.05 | $9.91 | $8.66 | $9.50 | $9.50 | 774,629 |
| 2020-03-19 | $7.93 | $9.40 | $7.91 | $9.12 | $9.12 | 513,246 |
| 2020-03-18 | $9.05 | $9.16 | $7.52 | $8.00 | $8.00 | 485,377 |
| 2020-03-17 | $9.73 | $10.00 | $8.24 | $9.08 | $9.08 | 740,544 |
| 2020-03-16 | $9.55 | $10.41 | $9.35 | $9.55 | $9.55 | 653,358 |
| 2020-03-13 | $10.64 | $10.89 | $9.20 | $10.73 | $10.73 | 620,274 |
| 2020-03-12 | $10.11 | $11.47 | $9.32 | $10.17 | $10.17 | 676,643 |
| 2020-03-11 | $11.20 | $11.20 | $10.30 | $10.59 | $10.59 | 454,574 |
| 2020-03-10 | $11.41 | $11.62 | $10.29 | $11.50 | $11.50 | 476,574 |
| 2020-03-09 | $12.00 | $12.38 | $11.00 | $11.01 | $11.01 | 351,456 |
| 2020-03-06 | $13.32 | $13.45 | $12.39 | $12.69 | $12.69 | 336,933 |
| 2020-03-05 | $13.81 | $14.30 | $13.33 | $13.56 | $13.56 | 408,162 |
| 2020-03-04 | $13.77 | $14.17 | $13.44 | $14.09 | $14.09 | 430,217 |
| 2020-03-03 | $13.89 | $14.23 | $13.31 | $13.54 | $13.54 | 501,561 |
| 2020-03-02 | $13.37 | $13.83 | $12.92 | $13.81 | $13.81 | 724,438 |
| 2020-02-28 | $12.80 | $13.34 | $12.59 | $13.13 | $13.13 | 529,368 |
| 2020-02-27 | $13.81 | $14.03 | $13.04 | $13.04 | $13.04 | 481,074 |
| 2020-02-26 | $13.85 | $14.14 | $13.54 | $13.93 | $13.93 | 171,581 |
| 2020-02-25 | $14.08 | $14.26 | $13.61 | $13.87 | $13.87 | 382,830 |
| 2020-02-24 | $14.61 | $14.62 | $13.84 | $14.02 | $14.02 | 317,387 |
| 2020-02-21 | $14.71 | $15.04 | $14.45 | $14.99 | $14.99 | 221,716 |
| 2020-02-20 | $14.84 | $14.95 | $14.34 | $14.70 | $14.70 | 275,101 |
| 2020-02-19 | $14.94 | $15.09 | $14.47 | $14.84 | $14.84 | 254,233 |
| 2020-02-18 | $14.56 | $15.50 | $14.24 | $14.77 | $14.77 | 334,546 |
| 2020-02-14 | $15.49 | $15.69 | $14.51 | $14.55 | $14.55 | 514,800 |
| 2020-02-13 | $15.15 | $15.66 | $15.00 | $15.48 | $15.48 | 378,702 |
| 2020-02-12 | $15.02 | $15.22 | $14.79 | $15.21 | $15.21 | 321,951 |
| 2020-02-11 | $15.16 | $15.29 | $14.84 | $15.03 | $15.03 | 395,081 |
| 2020-02-10 | $14.91 | $15.29 | $14.70 | $15.14 | $15.14 | 329,741 |
| 2020-02-07 | $14.62 | $14.83 | $14.25 | $14.80 | $14.80 | 301,343 |
| 2020-02-06 | $14.84 | $14.89 | $14.43 | $14.62 | $14.62 | 315,369 |
| 2020-02-05 | $13.89 | $14.93 | $13.78 | $14.67 | $14.67 | 409,636 |
| 2020-02-04 | $13.66 | $14.05 | $13.51 | $13.84 | $13.84 | 263,071 |
| 2020-02-03 | $13.39 | $13.97 | $13.34 | $13.64 | $13.64 | 378,330 |
| 2020-01-31 | $13.50 | $13.56 | $13.15 | $13.28 | $13.28 | 341,682 |
| 2020-01-30 | $13.58 | $13.90 | $13.30 | $13.53 | $13.53 | 322,976 |
| 2020-01-29 | $13.95 | $14.07 | $13.44 | $13.68 | $13.68 | 383,165 |
| 2020-01-28 | $14.02 | $14.12 | $13.53 | $13.93 | $13.93 | 359,108 |
| 2020-01-27 | $13.45 | $14.09 | $13.13 | $13.89 | $13.89 | 514,199 |
| 2020-01-24 | $13.42 | $13.86 | $13.15 | $13.33 | $13.33 | 631,374 |
| 2020-01-23 | $13.99 | $14.00 | $13.17 | $13.37 | $13.37 | 910,701 |
| 2020-01-22 | $14.06 | $14.18 | $13.31 | $13.46 | $13.46 | 366,888 |
| 2020-01-21 | $14.22 | $14.56 | $13.88 | $13.97 | $13.97 | 475,788 |
| 2020-01-17 | $15.15 | $15.26 | $14.34 | $14.34 | $14.34 | 238,966 |
| 2020-01-16 | $15.16 | $15.47 | $14.79 | $15.00 | $15.00 | 558,658 |
| 2020-01-15 | $14.60 | $15.15 | $14.60 | $15.04 | $15.04 | 427,594 |
| 2020-01-14 | $13.76 | $14.81 | $13.65 | $14.67 | $14.67 | 540,281 |
| 2020-01-13 | $14.14 | $14.32 | $13.12 | $13.98 | $13.98 | 911,899 |
| 2020-01-10 | $14.30 | $14.99 | $14.11 | $14.13 | $14.13 | 457,076 |
| 2020-01-09 | $14.50 | $15.19 | $14.18 | $14.20 | $14.20 | 379,358 |
| 2020-01-08 | $14.63 | $14.71 | $14.19 | $14.34 | $14.34 | 602,702 |
| 2020-01-07 | $15.05 | $15.23 | $14.63 | $14.68 | $14.68 | 328,327 |
| 2020-01-06 | $15.19 | $15.45 | $15.01 | $15.10 | $15.10 | 275,242 |
| 2020-01-03 | $15.14 | $15.76 | $14.99 | $15.37 | $15.37 | 350,978 |
| 2020-01-02 | $15.70 | $15.70 | $14.93 | $15.40 | $15.40 | 421,779 |
| 2019-12-31 | $15.34 | $15.69 | $15.07 | $15.63 | $15.63 | 573,058 |
| 2019-12-30 | $15.00 | $15.58 | $14.89 | $15.35 | $15.35 | 383,439 |
| 2019-12-27 | $16.32 | $16.35 | $15.44 | $15.59 | $15.59 | 507,069 |
| 2019-12-26 | $16.61 | $16.88 | $16.14 | $16.24 | $16.24 | 283,140 |
| 2019-12-24 | $16.44 | $16.69 | $16.02 | $16.56 | $16.56 | 255,206 |
| 2019-12-23 | $16.02 | $16.66 | $15.51 | $16.40 | $16.40 | 540,436 |
| 2019-12-20 | $15.00 | $16.33 | $14.51 | $15.88 | $15.88 | 2,562,046 |
| 2019-12-19 | $15.55 | $15.81 | $14.88 | $14.96 | $14.96 | 729,297 |
| 2019-12-18 | $15.51 | $16.08 | $15.05 | $15.64 | $15.64 | 944,897 |
| 2019-12-17 | $16.07 | $16.20 | $14.16 | $15.25 | $15.25 | 2,456,475 |
| 2019-12-16 | $16.10 | $17.89 | $15.61 | $15.96 | $15.96 | 5,263,188 |
| 2019-12-13 | $25.47 | $26.35 | $25.26 | $25.37 | $25.37 | 286,846 |
| 2019-12-12 | $26.58 | $27.15 | $25.24 | $25.63 | $25.63 | 425,471 |
| 2019-12-11 | $26.84 | $26.98 | $26.26 | $26.79 | $26.79 | 197,306 |
| 2019-12-10 | $25.42 | $26.90 | $25.22 | $26.73 | $26.73 | 441,678 |
| 2019-12-09 | $25.98 | $26.17 | $25.01 | $25.42 | $25.42 | 290,515 |
| 2019-12-06 | $25.21 | $26.02 | $24.72 | $25.82 | $25.82 | 302,135 |
| 2019-12-05 | $25.84 | $26.17 | $24.51 | $24.66 | $24.66 | 261,514 |
| 2019-12-04 | $25.44 | $26.50 | $24.89 | $25.96 | $25.96 | 325,660 |
| 2019-12-03 | $24.85 | $25.24 | $24.53 | $25.21 | $25.21 | 348,171 |
| 2019-12-02 | $26.05 | $26.05 | $24.51 | $24.70 | $24.70 | 431,396 |
| 2019-11-29 | $25.00 | $25.75 | $24.64 | $25.50 | $25.50 | 152,408 |
| 2019-11-27 | $24.41 | $25.73 | $24.39 | $24.98 | $24.98 | 527,481 |
| 2019-11-26 | $24.77 | $25.23 | $24.17 | $24.38 | $24.38 | 570,590 |
| 2019-11-25 | $25.16 | $25.83 | $24.70 | $25.06 | $25.06 | 583,711 |
| 2019-11-22 | $25.17 | $25.48 | $24.63 | $24.94 | $24.94 | 465,579 |
| 2019-11-21 | $25.26 | $25.78 | $24.70 | $24.99 | $24.99 | 253,008 |
| 2019-11-20 | $24.50 | $26.36 | $24.27 | $25.15 | $25.15 | 709,811 |
| 2019-11-19 | $23.06 | $24.85 | $22.97 | $24.64 | $24.64 | 601,522 |
| 2019-11-18 | $22.68 | $23.22 | $22.00 | $23.00 | $23.00 | 419,028 |
| 2019-11-15 | $21.97 | $23.25 | $21.97 | $22.54 | $22.54 | 292,307 |
| 2019-11-14 | $21.83 | $22.60 | $21.40 | $21.85 | $21.85 | 442,651 |
| 2019-11-13 | $21.97 | $22.75 | $20.43 | $21.83 | $21.83 | 633,833 |
| 2019-11-12 | $22.86 | $23.36 | $22.43 | $22.43 | $22.43 | 404,643 |
| 2019-11-11 | $23.06 | $23.35 | $22.71 | $22.81 | $22.81 | 253,780 |
| 2019-11-08 | $22.37 | $23.20 | $22.07 | $23.00 | $23.00 | 219,081 |
| 2019-11-07 | $22.26 | $22.94 | $21.95 | $22.37 | $22.37 | 235,891 |
| 2019-11-06 | $21.82 | $22.26 | $20.83 | $22.13 | $22.13 | 245,013 |
| 2019-11-05 | $21.97 | $23.17 | $21.54 | $21.80 | $21.80 | 401,782 |
| 2019-11-04 | $21.80 | $22.37 | $21.56 | $21.98 | $21.98 | 354,493 |
| 2019-11-01 | $20.71 | $21.78 | $20.71 | $21.58 | $21.58 | 295,079 |
| 2019-10-31 | $21.24 | $21.37 | $20.08 | $20.58 | $20.58 | 541,756 |
| 2019-10-30 | $19.98 | $21.46 | $19.77 | $21.32 | $21.32 | 564,772 |
| 2019-10-29 | $19.35 | $20.14 | $19.17 | $19.68 | $19.68 | 496,802 |
| 2019-10-28 | $18.77 | $19.78 | $18.65 | $19.35 | $19.35 | 540,380 |
| 2019-10-25 | $18.07 | $19.27 | $17.94 | $18.66 | $18.66 | 583,872 |
| 2019-10-24 | $17.61 | $18.43 | $17.26 | $18.09 | $18.09 | 696,330 |
| 2019-10-23 | $18.12 | $18.12 | $16.68 | $17.49 | $17.49 | 557,051 |
| 2019-10-22 | $14.50 | $20.59 | $14.49 | $17.98 | $17.98 | 2,968,592 |
| 2019-10-21 | $16.68 | $17.01 | $16.13 | $16.96 | $16.96 | 343,172 |
| 2019-10-18 | $16.01 | $16.59 | $15.77 | $16.48 | $16.48 | 299,339 |
| 2019-10-17 | $16.57 | $16.84 | $15.80 | $16.12 | $16.12 | 374,235 |
| 2019-10-16 | $16.03 | $16.60 | $15.73 | $16.43 | $16.43 | 201,658 |
| 2019-10-15 | $15.01 | $16.18 | $14.63 | $16.11 | $16.11 | 286,688 |
| 2019-10-14 | $14.66 | $15.28 | $14.66 | $15.05 | $15.05 | 356,384 |
| 2019-10-11 | $15.05 | $15.46 | $14.69 | $14.83 | $14.83 | 418,792 |
| 2019-10-10 | $15.67 | $16.04 | $14.83 | $15.08 | $15.08 | 388,811 |
| 2019-10-09 | $15.37 | $16.06 | $15.01 | $15.60 | $15.60 | 247,439 |
| 2019-10-08 | $15.34 | $15.84 | $15.10 | $15.33 | $15.33 | 292,505 |
| 2019-10-07 | $16.46 | $16.75 | $15.46 | $15.54 | $15.54 | 290,773 |
| 2019-10-04 | $16.77 | $17.13 | $16.33 | $16.46 | $16.46 | 363,640 |
| 2019-10-03 | $16.13 | $16.89 | $15.89 | $16.73 | $16.73 | 364,695 |
| 2019-10-02 | $16.21 | $16.75 | $15.62 | $16.17 | $16.17 | 481,115 |
| 2019-10-01 | $16.84 | $16.93 | $15.45 | $16.33 | $16.33 | 647,150 |
| 2019-09-30 | $17.16 | $17.23 | $16.12 | $16.79 | $16.79 | 692,001 |
| 2019-09-27 | $16.37 | $17.47 | $16.04 | $17.19 | $17.19 | 1,007,364 |
| 2019-09-26 | $18.31 | $18.47 | $15.98 | $16.02 | $16.02 | 864,144 |
| 2019-09-25 | $20.05 | $20.43 | $18.13 | $18.28 | $18.28 | 602,007 |
| 2019-09-24 | $22.45 | $22.45 | $19.38 | $20.16 | $20.16 | 1,383,140 |
| 2019-09-23 | $21.91 | $22.61 | $21.51 | $22.35 | $22.35 | 1,008,005 |
| 2019-09-20 | $20.71 | $22.20 | $20.19 | $22.01 | $22.01 | 4,721,050 |
| 2019-09-19 | $21.57 | $21.57 | $20.21 | $20.75 | $20.75 | 1,064,506 |
| 2019-09-18 | $21.58 | $22.40 | $21.12 | $21.60 | $21.60 | 927,019 |
| 2019-09-17 | $21.39 | $22.46 | $20.70 | $21.50 | $21.50 | 401,041 |
| 2019-09-16 | $19.68 | $21.60 | $19.10 | $21.38 | $21.38 | 484,539 |
| 2019-09-13 | $21.92 | $22.40 | $19.68 | $19.85 | $19.85 | 358,403 |
| 2019-09-12 | $21.31 | $22.13 | $21.05 | $21.88 | $21.88 | 415,309 |
| 2019-09-11 | $20.99 | $21.72 | $20.91 | $21.32 | $21.32 | 448,300 |
| 2019-09-10 | $19.86 | $21.15 | $19.21 | $20.88 | $20.88 | 500,297 |
| 2019-09-09 | $20.45 | $21.18 | $19.67 | $19.92 | $19.92 | 551,874 |
| 2019-09-06 | $20.80 | $21.60 | $20.16 | $20.38 | $20.38 | 258,708 |
| 2019-09-05 | $21.97 | $22.19 | $20.69 | $20.79 | $20.79 | 359,343 |
| 2019-09-04 | $21.80 | $22.53 | $21.40 | $21.65 | $21.65 | 383,299 |
| 2019-09-03 | $20.88 | $21.80 | $20.88 | $21.70 | $21.70 | 244,150 |
| 2019-08-30 | $20.13 | $21.07 | $19.54 | $20.96 | $20.96 | 257,340 |
| 2019-08-29 | $19.94 | $20.42 | $19.57 | $20.10 | $20.10 | 212,285 |
| 2019-08-28 | $19.94 | $20.44 | $19.45 | $19.68 | $19.68 | 340,609 |
| 2019-08-27 | $20.50 | $21.20 | $19.10 | $19.92 | $19.92 | 552,535 |
| 2019-08-26 | $17.70 | $20.15 | $17.52 | $20.10 | $20.10 | 1,077,568 |
| 2019-08-23 | $17.44 | $17.85 | $16.85 | $17.43 | $17.43 | 390,200 |
| 2019-08-22 | $18.91 | $18.91 | $17.46 | $17.46 | $17.46 | 176,020 |
| 2019-08-21 | $18.58 | $19.00 | $18.31 | $18.88 | $18.88 | 129,404 |
| 2019-08-20 | $18.43 | $19.01 | $18.31 | $18.45 | $18.45 | 81,897 |
| 2019-08-19 | $18.00 | $18.79 | $17.57 | $18.61 | $18.61 | 176,633 |
| 2019-08-16 | $18.06 | $18.59 | $17.53 | $17.78 | $17.78 | 190,042 |
| 2019-08-15 | $18.31 | $18.48 | $17.90 | $18.00 | $18.00 | 249,900 |
| 2019-08-14 | $20.31 | $20.31 | $18.17 | $18.23 | $18.23 | 347,418 |
| 2019-08-13 | $19.39 | $20.52 | $18.91 | $20.51 | $20.51 | 253,960 |
| 2019-08-12 | $19.29 | $19.89 | $19.13 | $19.43 | $19.43 | 236,095 |
| 2019-08-09 | $19.13 | $20.40 | $18.56 | $19.38 | $19.38 | 180,814 |
| 2019-08-08 | $19.95 | $20.55 | $19.15 | $19.51 | $19.51 | 110,619 |
| 2019-08-07 | $18.73 | $20.00 | $18.33 | $19.87 | $19.87 | 170,482 |
| 2019-08-06 | $19.16 | $19.47 | $17.75 | $18.73 | $18.73 | 218,025 |
| 2019-08-05 | $18.30 | $19.54 | $17.77 | $19.26 | $19.26 | 185,798 |
| 2019-08-02 | $20.30 | $20.37 | $18.33 | $18.57 | $18.57 | 266,534 |
| 2019-08-01 | $20.08 | $21.13 | $20.07 | $20.41 | $20.41 | 242,598 |
| 2019-07-31 | $20.00 | $20.36 | $19.66 | $19.85 | $19.85 | 253,357 |
| 2019-07-30 | $20.10 | $20.30 | $19.60 | $19.82 | $19.82 | 165,665 |
| 2019-07-29 | $21.51 | $21.79 | $19.78 | $20.01 | $20.01 | 313,780 |
| 2019-07-26 | $19.65 | $21.26 | $19.51 | $21.15 | $21.15 | 232,068 |
| 2019-07-25 | $20.04 | $21.00 | $18.80 | $19.24 | $19.24 | 472,410 |
| 2019-07-24 | $18.00 | $18.63 | $17.57 | $18.56 | $18.56 | 132,447 |
| 2019-07-23 | $17.42 | $17.98 | $17.06 | $17.82 | $17.82 | 116,043 |
| 2019-07-22 | $19.01 | $19.05 | $17.29 | $17.40 | $17.40 | 303,011 |
| 2019-07-19 | $19.74 | $20.00 | $18.95 | $19.00 | $19.00 | 154,549 |
| 2019-07-18 | $20.06 | $20.14 | $19.03 | $19.74 | $19.74 | 665,658 |
| 2019-07-17 | $20.64 | $20.71 | $19.96 | $20.06 | $20.06 | 76,353 |
| 2019-07-16 | $20.73 | $20.85 | $20.43 | $20.63 | $20.63 | 112,494 |
| 2019-07-15 | $20.49 | $20.82 | $20.42 | $20.70 | $20.70 | 142,299 |
| 2019-07-12 | $21.09 | $21.75 | $20.46 | $20.65 | $20.65 | 240,470 |
| 2019-07-11 | $21.09 | $21.15 | $20.61 | $21.05 | $21.05 | 99,142 |
| 2019-07-10 | $20.68 | $21.32 | $20.59 | $20.96 | $20.96 | 220,027 |
| 2019-07-09 | $20.15 | $20.91 | $20.13 | $20.51 | $20.51 | 172,316 |
| 2019-07-08 | $21.07 | $21.07 | $19.96 | $20.23 | $20.23 | 158,605 |
| 2019-07-05 | $22.06 | $22.11 | $20.82 | $20.92 | $20.92 | 82,452 |
| 2019-07-03 | $22.45 | $22.45 | $21.68 | $22.01 | $22.01 | 67,659 |
| 2019-07-02 | $22.48 | $22.93 | $21.89 | $22.17 | $22.17 | 312,850 |
| 2019-07-01 | $22.32 | $22.89 | $21.63 | $22.47 | $22.47 | 212,464 |
| 2019-06-28 | $21.01 | $22.41 | $21.01 | $22.18 | $22.18 | 1,511,719 |
| 2019-06-27 | $21.03 | $21.37 | $20.78 | $21.01 | $21.01 | 159,860 |
| 2019-06-26 | $22.22 | $22.72 | $20.79 | $20.98 | $20.98 | 140,445 |
| 2019-06-25 | $22.09 | $22.90 | $21.73 | $22.12 | $22.12 | 189,891 |
| 2019-06-24 | $22.92 | $23.16 | $21.90 | $22.16 | $22.16 | 187,863 |
| 2019-06-21 | $21.73 | $23.01 | $21.23 | $22.89 | $22.89 | 355,675 |
| 2019-06-20 | $22.23 | $23.17 | $21.56 | $21.85 | $21.85 | 288,679 |
| 2019-06-19 | $21.15 | $22.58 | $21.15 | $22.32 | $22.32 | 188,835 |
| 2019-06-18 | $21.07 | $21.75 | $20.98 | $21.31 | $21.31 | 248,606 |
| 2019-06-17 | $20.32 | $21.42 | $20.28 | $21.09 | $21.09 | 264,447 |
| 2019-06-14 | $19.39 | $20.97 | $19.39 | $20.26 | $20.26 | 349,911 |
| 2019-06-13 | $19.07 | $19.67 | $18.92 | $19.44 | $19.44 | 63,046 |
| 2019-06-12 | $18.47 | $19.34 | $18.47 | $18.99 | $18.99 | 71,375 |
| 2019-06-11 | $19.60 | $19.99 | $18.48 | $18.69 | $18.69 | 63,372 |
| 2019-06-10 | $18.96 | $19.99 | $18.59 | $19.54 | $19.54 | 141,830 |
| 2019-06-07 | $17.85 | $18.71 | $17.50 | $18.47 | $18.47 | 100,746 |
| 2019-06-06 | $17.91 | $18.40 | $16.99 | $17.69 | $17.69 | 217,982 |
| 2019-06-05 | $19.45 | $19.45 | $17.78 | $17.90 | $17.90 | 101,827 |
| 2019-06-04 | $19.48 | $19.52 | $18.56 | $19.32 | $19.32 | 72,810 |
| 2019-06-03 | $18.30 | $19.42 | $18.09 | $18.96 | $18.96 | 161,942 |
| 2019-05-31 | $18.32 | $18.81 | $18.10 | $18.31 | $18.31 | 90,756 |
| 2019-05-30 | $20.15 | $20.23 | $18.31 | $18.69 | $18.69 | 189,074 |
| 2019-05-29 | $20.01 | $20.41 | $19.65 | $20.13 | $20.13 | 71,410 |
| 2019-05-28 | $20.75 | $21.21 | $20.04 | $20.27 | $20.27 | 299,397 |
| 2019-05-24 | $20.00 | $21.20 | $19.85 | $20.57 | $20.57 | 228,513 |
| 2019-05-23 | $20.32 | $20.32 | $19.28 | $19.87 | $19.87 | 112,574 |
| 2019-05-22 | $20.85 | $20.91 | $20.26 | $20.39 | $20.39 | 63,976 |
| 2019-05-21 | $20.82 | $21.40 | $20.63 | $20.75 | $20.75 | 100,329 |
| 2019-05-20 | $20.80 | $20.97 | $19.99 | $20.64 | $20.64 | 110,219 |
| 2019-05-17 | $21.19 | $21.70 | $20.55 | $20.98 | $20.98 | 80,584 |
| 2019-05-16 | $20.59 | $21.60 | $20.18 | $21.14 | $21.14 | 173,377 |
| 2019-05-15 | $19.20 | $20.58 | $19.20 | $20.49 | $20.49 | 101,243 |
| 2019-05-14 | $20.24 | $20.29 | $18.60 | $19.29 | $19.29 | 142,565 |
| 2019-05-13 | $18.87 | $20.77 | $18.87 | $20.23 | $20.23 | 207,506 |
| 2019-05-10 | $18.75 | $19.88 | $18.31 | $19.42 | $19.42 | 92,791 |
| 2019-05-09 | $17.82 | $18.93 | $17.52 | $18.74 | $18.74 | 71,058 |
| 2019-05-08 | $18.17 | $18.55 | $17.00 | $18.17 | $18.17 | 28,779 |
| 2019-05-07 | $17.84 | $18.35 | $17.52 | $18.17 | $18.17 | 96,116 |
| 2019-05-06 | $17.03 | $18.55 | $17.03 | $18.03 | $18.03 | 67,723 |
| 2019-05-03 | $16.71 | $17.59 | $16.59 | $17.49 | $17.49 | 97,774 |
| 2019-05-02 | $16.74 | $16.80 | $16.00 | $16.47 | $16.47 | 40,017 |
| 2019-05-01 | $17.09 | $17.24 | $16.36 | $16.67 | $16.67 | 106,251 |
| 2019-04-30 | $17.23 | $18.00 | $16.64 | $16.96 | $16.96 | 130,440 |
| 2019-04-29 | $16.19 | $17.44 | $16.12 | $17.25 | $17.25 | 149,715 |
| 2019-04-26 | $16.25 | $16.32 | $15.59 | $16.12 | $16.12 | 106,363 |
| 2019-04-25 | $16.63 | $16.89 | $16.00 | $16.21 | $16.21 | 59,416 |
| 2019-04-24 | $17.28 | $17.38 | $16.51 | $16.63 | $16.63 | 260,420 |
| 2019-04-23 | $16.56 | $17.34 | $16.45 | $17.11 | $17.11 | 86,467 |
| 2019-04-22 | $16.12 | $16.97 | $16.05 | $16.54 | $16.54 | 122,055 |
| 2019-04-18 | $16.24 | $16.96 | $15.85 | $16.24 | $16.24 | 190,217 |
| 2019-04-17 | $17.40 | $17.40 | $16.28 | $16.37 | $16.37 | 91,985 |
| 2019-04-16 | $17.18 | $17.56 | $17.04 | $17.39 | $17.39 | 83,950 |
| 2019-04-15 | $17.32 | $17.65 | $16.80 | $17.11 | $17.11 | 101,689 |
| 2019-04-12 | $17.58 | $17.79 | $16.87 | $17.22 | $17.22 | 88,242 |
| 2019-04-11 | $17.26 | $17.78 | $16.65 | $17.44 | $17.44 | 172,504 |
| 2019-04-10 | $17.37 | $17.55 | $17.00 | $17.23 | $17.23 | 123,598 |
| 2019-04-09 | $18.59 | $18.65 | $17.20 | $17.31 | $17.31 | 288,422 |
| 2019-04-08 | $19.51 | $19.73 | $18.51 | $18.59 | $18.59 | 182,957 |
| 2019-04-05 | $19.97 | $20.09 | $19.34 | $19.74 | $19.74 | 130,998 |
| 2019-04-04 | $20.62 | $20.65 | $19.14 | $19.86 | $19.86 | 138,917 |
| 2019-04-03 | $20.93 | $21.34 | $19.90 | $20.58 | $20.58 | 214,345 |
| 2019-04-02 | $20.59 | $20.95 | $20.24 | $20.66 | $20.66 | 109,817 |
| 2019-04-01 | $21.90 | $21.90 | $20.30 | $20.68 | $20.68 | 166,911 |
| 2019-03-29 | $21.49 | $22.18 | $21.06 | $21.67 | $21.67 | 121,179 |
| 2019-03-28 | $20.84 | $21.51 | $20.82 | $21.32 | $21.32 | 56,095 |
| 2019-03-27 | $21.39 | $21.92 | $20.18 | $20.73 | $20.73 | 117,762 |
| 2019-03-26 | $22.21 | $22.85 | $21.06 | $21.38 | $21.38 | 119,848 |
| 2019-03-25 | $21.47 | $22.50 | $20.49 | $22.10 | $22.10 | 126,545 |
| 2019-03-22 | $23.04 | $23.04 | $21.39 | $21.60 | $21.60 | 124,775 |
| 2019-03-21 | $23.15 | $23.49 | $22.00 | $23.24 | $23.24 | 130,198 |
| 2019-03-20 | $23.48 | $23.50 | $22.40 | $23.26 | $23.26 | 121,575 |
| 2019-03-19 | $22.07 | $23.96 | $22.07 | $23.58 | $23.58 | 343,696 |
| 2019-03-18 | $20.50 | $22.15 | $20.40 | $22.09 | $22.09 | 227,982 |
| 2019-03-15 | $20.50 | $21.01 | $20.10 | $20.48 | $20.48 | 2,403,564 |
| 2019-03-14 | $19.49 | $20.03 | $19.43 | $20.00 | $20.00 | 253,529 |
| 2019-03-13 | $19.47 | $20.20 | $19.15 | $19.55 | $19.55 | 245,557 |
| 2019-03-12 | $19.63 | $20.44 | $19.43 | $19.46 | $19.46 | 123,609 |
| 2019-03-11 | $19.75 | $20.74 | $19.02 | $19.86 | $19.86 | 344,304 |
| 2019-03-08 | $19.13 | $20.08 | $18.78 | $19.73 | $19.73 | 186,443 |
| 2019-03-07 | $20.81 | $22.12 | $18.30 | $19.25 | $19.25 | 410,695 |
| 2019-03-06 | $20.59 | $21.29 | $19.63 | $20.84 | $20.84 | 173,086 |
| 2019-03-05 | $22.98 | $23.10 | $20.31 | $20.51 | $20.51 | 488,710 |
| 2019-03-04 | $23.71 | $23.71 | $22.15 | $22.83 | $22.83 | 327,317 |
| 2019-03-01 | $21.91 | $23.40 | $21.50 | $23.00 | $23.00 | 420,368 |
| 2019-02-28 | $20.90 | $22.14 | $20.04 | $21.83 | $21.83 | 371,773 |
| 2019-02-27 | $24.62 | $25.06 | $20.58 | $20.95 | $20.95 | 604,389 |
| 2019-02-26 | $23.43 | $24.44 | $23.00 | $23.97 | $23.97 | 376,971 |
| 2019-02-25 | $22.60 | $24.00 | $22.27 | $23.17 | $23.17 | 544,655 |
| 2019-02-22 | $21.21 | $22.68 | $19.50 | $22.50 | $22.50 | 593,286 |
| 2019-02-21 | $20.38 | $21.21 | $20.00 | $20.80 | $20.80 | 465,832 |
| 2019-02-20 | $19.77 | $20.23 | $19.51 | $20.12 | $20.12 | 286,509 |
| 2019-02-19 | $19.50 | $20.00 | $19.08 | $19.64 | $19.64 | 377,894 |
| 2019-02-15 | $18.81 | $19.77 | $18.75 | $19.30 | $19.30 | 429,951 |
| 2019-02-14 | $17.54 | $19.70 | $16.56 | $18.75 | $18.75 | 1,551,889 |
| 2019-02-13 | $18.50 | $18.55 | $17.58 | $17.58 | $17.58 | 269,702 |
| 2019-02-12 | $18.43 | $18.65 | $17.50 | $18.50 | $18.50 | 473,916 |
| 2019-02-11 | $18.72 | $19.75 | $17.90 | $18.36 | $18.36 | 1,545,578 |
| 2019-02-08 | $19.00 | $19.00 | $16.00 | $17.94 | $17.94 | 5,895,238 |
Gossamer Bio Inc (GOSS) News Headlines
Recent Gossamer Bio Inc (GOSS) News
Similar Companies to Gossamer Bio Inc (GOSS) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |