Kingsoft Cloud Holdings Ltd (KC) Exchange: NASDAQ
Data as of May 9, 2025
$14.08 ($-1.15) -7.55%
Kingsoft Cloud Holdings Ltd - Daily Information
Click for more stock information on Kingsoft Cloud Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $14.50 |
| Previous Close | $14.08 |
| High | $14.50 |
| Low | $13.95 |
| Adjusted Open | $14.50 |
| Previous Adjusted Close | $14.08 |
| Adjusted High | $14.50 |
| Adjusted Low | $13.95 |
Invest in Kingsoft Cloud Holdings Ltd (KC)
Key People Kingsoft Cloud Holdings Ltd
| Employee | Position |
|---|---|
| Jun Lei | Chairman |
| Yu Lin Wang | Chief Executive Officer & Director |
| Shou Xing Liang | Chief Operating Officer |
| Hai Jian He | Chief Financial Officer |
| Wei Song | Senior Vice President |
| Tao Liu | Vice President |
| Yong Hong Hu | Senior Vice President |
| Tao Zou | Vice Chairman |
| Hang Jun Ye | Director |
| Nicole Shan | Investor Relations Contact |
| Kui Guang Niu | Independent Director |
| Hang Wang | Independent Director |
| Ming To Yue | Independent Director |
Company Profile Kingsoft Cloud Holdings Ltd
Exchange: NASDAQ
IPO Date: May 8, 2020
Employees: 19,000
Sector: Technology
Industry: Software-Application
Website: Kingsoft Cloud Holdings Ltd Website
Address: 45/F, China Resources Building, 26 Harbour Road, Wanchai, Hong Kong
Historical Stock Data for Kingsoft Cloud Holdings Ltd (KC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $14.50 | $14.50 | $13.95 | $14.08 | $14.08 | 2,067,553 |
| 2025-05-06 | $15.12 | $15.62 | $14.85 | $15.23 | $15.23 | 2,534,984 |
| 2025-05-05 | $15.29 | $16.04 | $15.20 | $15.90 | $15.90 | 3,315,132 |
| 2025-05-02 | $14.80 | $15.42 | $14.80 | $15.23 | $15.23 | 3,387,029 |
| 2025-05-01 | $14.17 | $14.19 | $13.68 | $13.97 | $13.97 | 2,082,353 |
| 2025-04-30 | $13.53 | $14.17 | $13.31 | $13.59 | $13.59 | 6,049,298 |
| 2025-04-29 | $12.34 | $12.69 | $12.27 | $12.42 | $12.42 | 1,455,935 |
| 2025-04-28 | $11.99 | $12.35 | $11.90 | $12.23 | $12.23 | 1,604,697 |
| 2025-04-25 | $11.99 | $12.18 | $11.91 | $11.96 | $11.96 | 1,502,429 |
| 2025-04-24 | $12.36 | $12.71 | $12.17 | $12.54 | $12.54 | 4,752,501 |
| 2025-04-23 | $12.49 | $13.46 | $12.43 | $12.54 | $12.54 | 5,191,442 |
| 2025-04-22 | $11.47 | $11.89 | $11.28 | $11.70 | $11.70 | 5,074,577 |
| 2025-04-21 | $10.93 | $11.06 | $10.75 | $11.00 | $11.00 | 3,808,432 |
| 2025-04-17 | $11.10 | $11.38 | $10.86 | $11.04 | $11.04 | 4,015,130 |
| 2025-04-16 | $11.50 | $11.50 | $10.76 | $10.98 | $10.98 | 11,010,678 |
| 2025-04-15 | $13.60 | $13.60 | $13.07 | $13.20 | $13.20 | 2,068,458 |
| 2025-04-14 | $14.10 | $14.58 | $13.85 | $14.05 | $14.05 | 2,984,449 |
| 2025-04-11 | $13.60 | $14.28 | $13.55 | $14.22 | $14.22 | 5,049,176 |
| 2025-04-10 | $13.12 | $13.19 | $12.38 | $12.65 | $12.65 | 2,357,336 |
| 2025-04-09 | $11.88 | $13.13 | $11.69 | $12.98 | $12.98 | 3,371,761 |
| 2025-04-08 | $12.89 | $12.95 | $11.19 | $11.47 | $11.47 | 4,512,631 |
| 2025-04-07 | $11.02 | $13.33 | $10.92 | $12.57 | $12.57 | 5,132,967 |
| 2025-04-04 | $13.51 | $13.61 | $12.34 | $13.34 | $13.34 | 4,232,620 |
| 2025-04-03 | $13.95 | $14.91 | $13.81 | $14.88 | $14.88 | 2,667,928 |
| 2025-04-02 | $14.21 | $14.58 | $14.19 | $14.49 | $14.49 | 1,863,068 |
| 2025-04-01 | $13.96 | $14.04 | $13.66 | $13.86 | $13.86 | 1,780,970 |
| 2025-03-31 | $13.75 | $14.54 | $13.55 | $14.36 | $14.36 | 3,116,729 |
| 2025-03-28 | $14.64 | $14.64 | $13.79 | $13.97 | $13.97 | 4,579,342 |
| 2025-03-27 | $15.12 | $15.32 | $14.50 | $15.21 | $15.21 | 4,438,932 |
| 2025-03-26 | $15.72 | $15.84 | $15.39 | $15.53 | $15.53 | 2,949,058 |
| 2025-03-25 | $15.40 | $16.57 | $15.38 | $15.69 | $15.69 | 3,914,612 |
| 2025-03-24 | $16.30 | $16.40 | $15.56 | $15.76 | $15.76 | 5,698,544 |
| 2025-03-21 | $15.41 | $15.79 | $14.90 | $15.43 | $15.43 | 7,074,288 |
| 2025-03-20 | $17.62 | $18.00 | $16.24 | $16.48 | $16.48 | 4,050,576 |
| 2025-03-19 | $19.50 | $19.57 | $17.88 | $18.44 | $18.44 | 6,490,851 |
| 2025-03-18 | $19.02 | $19.02 | $17.47 | $18.09 | $18.09 | 4,317,225 |
| 2025-03-17 | $17.25 | $18.46 | $17.14 | $18.03 | $18.03 | 3,262,906 |
| 2025-03-14 | $17.16 | $17.38 | $16.97 | $17.31 | $17.31 | 1,733,159 |
| 2025-03-13 | $16.75 | $17.17 | $16.26 | $16.74 | $16.74 | 1,795,726 |
| 2025-03-12 | $17.82 | $18.17 | $16.92 | $17.52 | $17.52 | 2,469,028 |
| 2025-03-11 | $17.35 | $18.24 | $17.20 | $18.09 | $18.09 | 4,499,514 |
| 2025-03-10 | $16.55 | $16.91 | $16.03 | $16.30 | $16.30 | 1,951,947 |
| 2025-03-07 | $17.02 | $17.81 | $16.66 | $17.54 | $17.54 | 2,828,507 |
| 2025-03-06 | $18.00 | $19.25 | $17.24 | $17.59 | $17.59 | 5,781,228 |
| 2025-03-05 | $16.88 | $18.12 | $16.65 | $17.21 | $17.21 | 4,990,599 |
| 2025-03-04 | $14.91 | $16.43 | $14.91 | $16.02 | $16.02 | 4,220,692 |
| 2025-03-03 | $16.28 | $16.28 | $14.59 | $14.96 | $14.96 | 4,985,564 |
| 2025-02-28 | $15.52 | $16.41 | $15.15 | $16.33 | $16.33 | 2,890,233 |
| 2025-02-27 | $17.23 | $17.83 | $16.43 | $16.49 | $16.49 | 3,894,920 |
| 2025-02-26 | $19.22 | $19.41 | $18.59 | $18.96 | $18.96 | 2,466,592 |
| 2025-02-25 | $18.75 | $19.09 | $18.40 | $18.80 | $18.80 | 3,551,407 |
| 2025-02-24 | $19.72 | $19.95 | $18.01 | $18.45 | $18.45 | 4,724,977 |
| 2025-02-21 | $21.13 | $22.08 | $20.54 | $20.67 | $20.67 | 4,561,294 |
| 2025-02-20 | $21.40 | $22.26 | $19.65 | $20.17 | $20.17 | 5,857,394 |
| 2025-02-19 | $19.49 | $19.96 | $18.92 | $19.33 | $19.33 | 4,505,916 |
| 2025-02-18 | $20.23 | $20.43 | $18.65 | $18.97 | $18.97 | 5,656,963 |
| 2025-02-14 | $20.25 | $21.69 | $20.25 | $20.81 | $20.81 | 7,645,031 |
| 2025-02-13 | $17.03 | $17.47 | $16.31 | $17.35 | $17.35 | 5,672,342 |
| 2025-02-12 | $17.38 | $18.11 | $17.00 | $18.01 | $18.01 | 5,424,528 |
| 2025-02-11 | $17.65 | $17.85 | $16.91 | $17.04 | $17.04 | 4,586,331 |
| 2025-02-10 | $18.00 | $18.74 | $17.82 | $18.37 | $18.37 | 4,616,758 |
| 2025-02-07 | $16.83 | $17.23 | $16.42 | $16.94 | $16.94 | 3,519,265 |
| 2025-02-06 | $17.07 | $17.57 | $16.06 | $17.40 | $17.40 | 7,232,196 |
| 2025-02-05 | $15.35 | $17.34 | $14.97 | $15.61 | $15.61 | 7,932,015 |
| 2025-02-04 | $16.14 | $16.31 | $14.94 | $15.19 | $15.19 | 6,228,370 |
| 2025-02-03 | $14.92 | $16.34 | $14.57 | $15.14 | $15.14 | 11,322,524 |
| 2025-01-31 | $13.40 | $13.50 | $12.34 | $12.57 | $12.57 | 3,002,992 |
| 2025-01-30 | $11.82 | $13.38 | $11.82 | $13.28 | $13.28 | 3,244,080 |
| 2025-01-29 | $12.00 | $12.75 | $11.52 | $11.74 | $11.74 | 3,367,444 |
| 2025-01-28 | $11.00 | $11.99 | $11.00 | $11.98 | $11.98 | 3,248,263 |
| 2025-01-27 | $11.80 | $12.19 | $10.90 | $11.00 | $11.00 | 5,283,669 |
| 2025-01-24 | $10.55 | $11.46 | $10.55 | $10.79 | $10.79 | 3,444,434 |
| 2025-01-23 | $9.56 | $9.68 | $9.36 | $9.54 | $9.54 | 835,180 |
| 2025-01-22 | $9.50 | $9.63 | $9.30 | $9.52 | $9.52 | 1,029,578 |
| 2025-01-21 | $9.55 | $9.79 | $9.36 | $9.55 | $9.55 | 1,679,755 |
| 2025-01-17 | $10.12 | $10.28 | $9.89 | $9.97 | $9.97 | 1,586,584 |
| 2025-01-16 | $9.76 | $10.02 | $9.63 | $9.91 | $9.91 | 1,170,286 |
| 2025-01-15 | $9.80 | $9.80 | $9.38 | $9.58 | $9.58 | 1,234,910 |
| 2025-01-14 | $9.61 | $9.91 | $9.31 | $9.51 | $9.51 | 1,676,699 |
| 2025-01-13 | $9.70 | $9.71 | $9.12 | $9.15 | $9.15 | 2,366,404 |
| 2025-01-10 | $10.35 | $10.53 | $10.08 | $10.21 | $10.21 | 1,583,923 |
| 2025-01-08 | $10.28 | $10.48 | $10.03 | $10.38 | $10.38 | 1,748,851 |
| 2025-01-07 | $10.72 | $11.05 | $10.60 | $10.82 | $10.82 | 1,398,444 |
| 2025-01-06 | $11.01 | $11.21 | $10.51 | $10.72 | $10.72 | 2,618,511 |
| 2025-01-03 | $11.26 | $11.62 | $11.06 | $11.35 | $11.35 | 2,475,593 |
| 2025-01-02 | $10.51 | $11.12 | $10.36 | $10.72 | $10.72 | 2,378,491 |
| 2024-12-31 | $11.33 | $11.46 | $10.40 | $10.49 | $10.49 | 3,323,306 |
| 2024-12-30 | $11.76 | $11.77 | $11.20 | $11.46 | $11.46 | 4,605,742 |
| 2024-12-27 | $11.76 | $12.84 | $11.60 | $12.57 | $12.57 | 10,806,091 |
| 2024-12-26 | $10.10 | $10.49 | $9.55 | $10.20 | $10.20 | 7,577,729 |
| 2024-12-24 | $8.99 | $9.10 | $8.87 | $8.92 | $8.92 | 960,697 |
| 2024-12-23 | $9.46 | $9.51 | $8.96 | $9.31 | $9.31 | 2,270,803 |
| 2024-12-20 | $8.96 | $9.77 | $8.84 | $9.58 | $9.58 | 4,768,422 |
| 2024-12-19 | $8.22 | $8.44 | $8.14 | $8.40 | $8.40 | 2,439,228 |
| 2024-12-18 | $8.49 | $8.73 | $8.36 | $8.44 | $8.44 | 2,013,480 |
| 2024-12-17 | $8.30 | $8.68 | $8.06 | $8.49 | $8.49 | 4,074,660 |
| 2024-12-16 | $8.87 | $8.95 | $8.64 | $8.94 | $8.94 | 2,601,546 |
| 2024-12-13 | $9.27 | $9.39 | $9.04 | $9.16 | $9.16 | 2,790,315 |
| 2024-12-12 | $9.40 | $9.67 | $9.11 | $9.63 | $9.63 | 3,672,345 |
| 2024-12-11 | $9.19 | $9.29 | $8.85 | $9.26 | $9.26 | 2,053,265 |
| 2024-12-10 | $8.82 | $9.24 | $8.76 | $9.02 | $9.02 | 2,608,875 |
| 2024-12-09 | $9.66 | $9.70 | $8.89 | $9.00 | $9.00 | 4,254,087 |
| 2024-12-06 | $8.82 | $9.45 | $8.63 | $9.25 | $9.25 | 4,882,466 |
| 2024-12-05 | $9.17 | $9.46 | $8.75 | $8.92 | $8.92 | 5,452,512 |
| 2024-12-04 | $8.12 | $8.35 | $8.01 | $8.16 | $8.16 | 4,795,413 |
| 2024-12-03 | $7.23 | $7.69 | $7.18 | $7.52 | $7.52 | 2,633,993 |
| 2024-12-02 | $7.53 | $7.78 | $7.17 | $7.42 | $7.42 | 4,922,642 |
| 2024-11-29 | $6.97 | $7.15 | $6.62 | $6.69 | $6.69 | 3,338,915 |
| 2024-11-27 | $6.23 | $7.30 | $6.17 | $7.01 | $7.01 | 4,542,661 |
| 2024-11-26 | $6.24 | $6.30 | $5.81 | $5.97 | $5.97 | 4,520,198 |
| 2024-11-25 | $6.75 | $7.15 | $6.51 | $6.95 | $6.95 | 4,600,631 |
| 2024-11-22 | $6.18 | $7.24 | $6.11 | $7.21 | $7.21 | 7,778,662 |
| 2024-11-21 | $6.49 | $6.49 | $5.44 | $5.78 | $5.78 | 7,287,643 |
| 2024-11-20 | $5.68 | $6.54 | $5.56 | $6.53 | $6.53 | 11,658,898 |
| 2024-11-19 | $4.40 | $4.67 | $4.31 | $4.59 | $4.59 | 2,869,615 |
| 2024-11-18 | $4.39 | $4.49 | $4.21 | $4.34 | $4.34 | 3,118,106 |
| 2024-11-15 | $4.98 | $5.16 | $4.91 | $5.05 | $5.05 | 5,082,632 |
| 2024-11-14 | $4.63 | $4.95 | $4.48 | $4.65 | $4.65 | 3,882,707 |
| 2024-11-13 | $4.29 | $4.65 | $4.28 | $4.45 | $4.45 | 3,267,498 |
| 2024-11-12 | $4.55 | $4.60 | $3.83 | $4.08 | $4.08 | 4,297,572 |
| 2024-11-11 | $4.18 | $4.80 | $4.15 | $4.80 | $4.80 | 4,405,565 |
| 2024-11-08 | $4.03 | $4.17 | $3.89 | $4.09 | $4.09 | 2,797,882 |
| 2024-11-07 | $4.04 | $4.30 | $4.04 | $4.23 | $4.23 | 4,342,994 |
| 2024-11-06 | $3.65 | $3.79 | $3.54 | $3.77 | $3.77 | 5,565,500 |
| 2024-11-05 | $3.10 | $3.32 | $3.08 | $3.31 | $3.31 | 5,706,151 |
| 2024-11-04 | $2.86 | $2.90 | $2.74 | $2.77 | $2.77 | 2,512,531 |
| 2024-11-01 | $2.79 | $2.85 | $2.76 | $2.81 | $2.81 | 2,485,449 |
| 2024-10-31 | $2.84 | $2.86 | $2.70 | $2.75 | $2.75 | 2,341,897 |
| 2024-10-30 | $2.91 | $2.92 | $2.81 | $2.86 | $2.86 | 2,950,710 |
| 2024-10-29 | $2.97 | $3.09 | $2.89 | $2.93 | $2.93 | 3,323,747 |
| 2024-10-28 | $2.71 | $2.89 | $2.71 | $2.83 | $2.83 | 3,113,672 |
| 2024-10-25 | $2.66 | $2.77 | $2.66 | $2.66 | $2.66 | 1,523,164 |
| 2024-10-24 | $2.63 | $2.67 | $2.57 | $2.60 | $2.60 | 1,115,837 |
| 2024-10-23 | $2.84 | $2.84 | $2.63 | $2.66 | $2.66 | 2,110,935 |
| 2024-10-22 | $2.78 | $2.91 | $2.77 | $2.82 | $2.82 | 2,573,437 |
| 2024-10-21 | $2.74 | $2.84 | $2.72 | $2.77 | $2.77 | 1,781,754 |
| 2024-10-18 | $2.87 | $2.94 | $2.78 | $2.78 | $2.78 | 2,279,304 |
| 2024-10-17 | $2.67 | $2.70 | $2.65 | $2.68 | $2.68 | 1,663,077 |
| 2024-10-16 | $2.77 | $2.83 | $2.74 | $2.75 | $2.75 | 1,782,141 |
| 2024-10-15 | $2.81 | $2.82 | $2.68 | $2.73 | $2.73 | 2,695,114 |
| 2024-10-14 | $3.09 | $3.09 | $2.91 | $2.94 | $2.94 | 3,041,406 |
| 2024-10-11 | $3.09 | $3.26 | $3.05 | $3.23 | $3.23 | 2,803,122 |
| 2024-10-10 | $3.44 | $3.44 | $3.13 | $3.17 | $3.17 | 3,688,549 |
| 2024-10-09 | $3.39 | $3.53 | $3.27 | $3.45 | $3.45 | 2,614,752 |
| 2024-10-08 | $3.64 | $3.68 | $3.40 | $3.54 | $3.54 | 5,342,747 |
| 2024-10-07 | $4.12 | $4.17 | $3.88 | $4.16 | $4.16 | 5,421,812 |
| 2024-10-04 | $4.09 | $4.14 | $3.83 | $3.90 | $3.90 | 3,630,049 |
| 2024-10-03 | $3.58 | $4.15 | $3.57 | $3.83 | $3.83 | 4,321,598 |
| 2024-10-02 | $3.76 | $4.04 | $3.59 | $3.92 | $3.92 | 10,633,761 |
| 2024-10-01 | $2.98 | $3.20 | $2.92 | $3.19 | $3.19 | 3,476,344 |
| 2024-09-30 | $3.25 | $3.29 | $2.89 | $2.94 | $2.94 | 4,966,819 |
| 2024-09-27 | $2.91 | $3.03 | $2.84 | $2.95 | $2.95 | 3,284,398 |
| 2024-09-26 | $2.63 | $2.86 | $2.63 | $2.79 | $2.79 | 6,148,176 |
| 2024-09-25 | $2.46 | $2.52 | $2.44 | $2.46 | $2.46 | 1,834,223 |
| 2024-09-24 | $2.34 | $2.57 | $2.33 | $2.55 | $2.55 | 4,413,580 |
| 2024-09-23 | $2.25 | $2.27 | $2.18 | $2.23 | $2.23 | 1,027,195 |
| 2024-09-20 | $2.25 | $2.27 | $2.18 | $2.21 | $2.21 | 702,445 |
| 2024-09-19 | $2.25 | $2.29 | $2.21 | $2.22 | $2.22 | 1,452,353 |
| 2024-09-18 | $2.22 | $2.25 | $2.18 | $2.18 | $2.18 | 688,004 |
| 2024-09-17 | $2.19 | $2.30 | $2.17 | $2.22 | $2.22 | 1,128,581 |
| 2024-09-16 | $2.26 | $2.26 | $2.16 | $2.18 | $2.18 | 498,775 |
| 2024-09-13 | $2.20 | $2.29 | $2.18 | $2.25 | $2.25 | 605,765 |
| 2024-09-12 | $2.19 | $2.22 | $2.18 | $2.20 | $2.20 | 431,046 |
| 2024-09-11 | $2.28 | $2.28 | $2.17 | $2.20 | $2.20 | 950,042 |
| 2024-09-10 | $2.25 | $2.28 | $2.17 | $2.24 | $2.24 | 680,253 |
| 2024-09-09 | $2.10 | $2.26 | $2.08 | $2.25 | $2.25 | 1,080,164 |
| 2024-09-06 | $2.14 | $2.14 | $2.02 | $2.09 | $2.09 | 1,429,404 |
| 2024-09-05 | $2.16 | $2.17 | $2.12 | $2.16 | $2.16 | 830,107 |
| 2024-09-04 | $2.23 | $2.23 | $2.12 | $2.15 | $2.15 | 1,629,224 |
| 2024-09-03 | $2.25 | $2.29 | $2.22 | $2.23 | $2.23 | 841,086 |
| 2024-08-30 | $2.45 | $2.48 | $2.20 | $2.33 | $2.33 | 2,068,268 |
| 2024-08-29 | $2.41 | $2.52 | $2.39 | $2.45 | $2.45 | 1,088,660 |
| 2024-08-28 | $2.50 | $2.51 | $2.36 | $2.38 | $2.38 | 819,618 |
| 2024-08-27 | $2.67 | $2.67 | $2.50 | $2.55 | $2.55 | 876,120 |
| 2024-08-26 | $2.52 | $2.72 | $2.48 | $2.66 | $2.66 | 1,207,474 |
| 2024-08-23 | $2.48 | $2.58 | $2.36 | $2.52 | $2.52 | 836,311 |
| 2024-08-22 | $2.47 | $2.47 | $2.36 | $2.44 | $2.44 | 626,813 |
| 2024-08-21 | $2.34 | $2.56 | $2.34 | $2.47 | $2.47 | 1,294,735 |
| 2024-08-20 | $2.58 | $2.58 | $2.33 | $2.37 | $2.37 | 1,294,297 |
| 2024-08-19 | $2.49 | $2.58 | $2.45 | $2.53 | $2.53 | 984,691 |
| 2024-08-16 | $2.36 | $2.51 | $2.35 | $2.47 | $2.47 | 1,797,341 |
| 2024-08-15 | $2.39 | $2.42 | $2.35 | $2.40 | $2.40 | 674,795 |
| 2024-08-14 | $2.38 | $2.41 | $2.34 | $2.35 | $2.35 | 753,558 |
| 2024-08-13 | $2.53 | $2.57 | $2.33 | $2.41 | $2.41 | 1,306,210 |
| 2024-08-12 | $2.52 | $2.64 | $2.44 | $2.53 | $2.53 | 1,122,045 |
| 2024-08-09 | $2.44 | $2.47 | $2.42 | $2.43 | $2.43 | 272,758 |
| 2024-08-08 | $2.38 | $2.47 | $2.38 | $2.47 | $2.47 | 598,980 |
| 2024-08-07 | $2.46 | $2.53 | $2.33 | $2.36 | $2.36 | 654,037 |
| 2024-08-06 | $2.42 | $2.52 | $2.37 | $2.43 | $2.43 | 799,117 |
| 2024-08-05 | $2.37 | $2.40 | $2.24 | $2.40 | $2.40 | 1,099,105 |
| 2024-08-02 | $2.46 | $2.48 | $2.41 | $2.45 | $2.45 | 540,154 |
| 2024-08-01 | $2.69 | $2.70 | $2.43 | $2.49 | $2.49 | 928,433 |
| 2024-07-31 | $2.69 | $2.75 | $2.62 | $2.70 | $2.70 | 592,786 |
| 2024-07-30 | $2.54 | $2.65 | $2.52 | $2.60 | $2.60 | 623,902 |
| 2024-07-29 | $2.63 | $2.65 | $2.55 | $2.56 | $2.56 | 481,545 |
| 2024-07-26 | $2.50 | $2.67 | $2.49 | $2.63 | $2.63 | 677,900 |
| 2024-07-25 | $2.49 | $2.54 | $2.47 | $2.49 | $2.49 | 461,430 |
| 2024-07-24 | $2.55 | $2.57 | $2.51 | $2.53 | $2.53 | 569,656 |
| 2024-07-23 | $2.61 | $2.61 | $2.48 | $2.57 | $2.57 | 672,286 |
| 2024-07-22 | $2.78 | $2.78 | $2.63 | $2.64 | $2.64 | 548,272 |
| 2024-07-19 | $2.66 | $2.66 | $2.61 | $2.64 | $2.64 | 490,037 |
| 2024-07-18 | $2.58 | $2.81 | $2.56 | $2.69 | $2.69 | 1,319,153 |
| 2024-07-17 | $2.69 | $2.71 | $2.58 | $2.64 | $2.64 | 424,991 |
| 2024-07-16 | $2.69 | $2.77 | $2.69 | $2.75 | $2.75 | 520,649 |
| 2024-07-15 | $2.75 | $2.75 | $2.63 | $2.70 | $2.70 | 764,581 |
| 2024-07-12 | $2.87 | $2.94 | $2.76 | $2.78 | $2.78 | 739,984 |
| 2024-07-11 | $2.77 | $2.85 | $2.70 | $2.73 | $2.73 | 648,866 |
| 2024-07-10 | $2.73 | $2.79 | $2.68 | $2.73 | $2.73 | 819,518 |
| 2024-07-09 | $2.57 | $2.78 | $2.55 | $2.75 | $2.75 | 1,097,868 |
| 2024-07-08 | $2.55 | $2.61 | $2.51 | $2.55 | $2.55 | 618,857 |
| 2024-07-05 | $2.63 | $2.65 | $2.56 | $2.58 | $2.58 | 608,275 |
| 2024-07-03 | $2.50 | $2.69 | $2.50 | $2.59 | $2.59 | 1,153,685 |
| 2024-07-02 | $2.49 | $2.49 | $2.41 | $2.45 | $2.45 | 504,831 |
| 2024-07-01 | $2.57 | $2.57 | $2.45 | $2.48 | $2.48 | 792,605 |
| 2024-06-28 | $2.60 | $2.60 | $2.50 | $2.51 | $2.51 | 858,266 |
| 2024-06-27 | $2.64 | $2.66 | $2.58 | $2.59 | $2.59 | 561,114 |
| 2024-06-26 | $2.60 | $2.67 | $2.55 | $2.66 | $2.66 | 670,774 |
| 2024-06-25 | $2.53 | $2.59 | $2.51 | $2.58 | $2.58 | 846,510 |
| 2024-06-24 | $2.62 | $2.67 | $2.54 | $2.57 | $2.57 | 760,300 |
| 2024-06-21 | $2.64 | $2.68 | $2.55 | $2.59 | $2.59 | 1,192,751 |
| 2024-06-20 | $2.71 | $2.74 | $2.60 | $2.63 | $2.63 | 821,576 |
| 2024-06-18 | $2.79 | $2.81 | $2.64 | $2.68 | $2.68 | 1,200,369 |
| 2024-06-17 | $2.93 | $2.93 | $2.72 | $2.82 | $2.82 | 1,379,795 |
| 2024-06-14 | $2.92 | $3.01 | $2.89 | $2.92 | $2.92 | 1,406,047 |
| 2024-06-13 | $2.91 | $2.98 | $2.83 | $2.85 | $2.85 | 649,924 |
| 2024-06-12 | $2.86 | $2.92 | $2.80 | $2.86 | $2.86 | 1,160,055 |
| 2024-06-11 | $2.68 | $2.88 | $2.68 | $2.81 | $2.81 | 1,055,061 |
| 2024-06-10 | $2.64 | $2.71 | $2.63 | $2.70 | $2.70 | 496,301 |
| 2024-06-07 | $2.73 | $2.78 | $2.63 | $2.65 | $2.65 | 539,845 |
| 2024-06-06 | $2.82 | $2.82 | $2.68 | $2.78 | $2.78 | 492,095 |
| 2024-06-05 | $2.74 | $2.81 | $2.65 | $2.80 | $2.80 | 825,616 |
| 2024-06-04 | $2.83 | $2.83 | $2.69 | $2.74 | $2.74 | 841,585 |
| 2024-06-03 | $2.86 | $2.88 | $2.70 | $2.75 | $2.75 | 1,008,118 |
| 2024-05-31 | $2.91 | $2.97 | $2.80 | $2.83 | $2.83 | 1,145,789 |
| 2024-05-30 | $2.86 | $2.98 | $2.85 | $2.93 | $2.93 | 822,552 |
| 2024-05-29 | $2.87 | $2.97 | $2.83 | $2.87 | $2.87 | 716,448 |
| 2024-05-28 | $2.87 | $2.97 | $2.87 | $2.92 | $2.92 | 836,810 |
| 2024-05-24 | $2.90 | $2.90 | $2.82 | $2.86 | $2.86 | 551,812 |
| 2024-05-23 | $2.95 | $2.98 | $2.86 | $2.91 | $2.91 | 1,177,982 |
| 2024-05-22 | $3.38 | $3.38 | $2.94 | $2.98 | $2.98 | 1,762,697 |
| 2024-05-21 | $3.20 | $3.26 | $3.13 | $3.19 | $3.19 | 1,024,260 |
| 2024-05-20 | $3.50 | $3.50 | $3.30 | $3.34 | $3.34 | 1,085,408 |
| 2024-05-17 | $3.60 | $3.73 | $3.54 | $3.60 | $3.60 | 1,123,697 |
| 2024-05-16 | $3.45 | $3.58 | $3.38 | $3.56 | $3.56 | 783,312 |
| 2024-05-15 | $3.44 | $3.44 | $3.34 | $3.38 | $3.38 | 392,389 |
| 2024-05-14 | $3.41 | $3.46 | $3.24 | $3.39 | $3.39 | 1,399,271 |
| 2024-05-13 | $3.36 | $3.68 | $3.36 | $3.60 | $3.60 | 1,827,343 |
| 2024-05-10 | $3.38 | $3.45 | $3.22 | $3.23 | $3.23 | 827,261 |
| 2024-05-09 | $3.30 | $3.47 | $3.29 | $3.32 | $3.32 | 705,872 |
| 2024-05-08 | $3.12 | $3.26 | $3.10 | $3.22 | $3.22 | 375,139 |
| 2024-05-07 | $3.27 | $3.29 | $3.17 | $3.20 | $3.20 | 649,719 |
| 2024-05-06 | $3.43 | $3.44 | $3.28 | $3.35 | $3.35 | 540,798 |
| 2024-05-03 | $3.55 | $3.59 | $3.39 | $3.39 | $3.39 | 638,615 |
| 2024-05-02 | $3.37 | $3.51 | $3.33 | $3.49 | $3.49 | 1,598,206 |
| 2024-05-01 | $3.06 | $3.23 | $3.04 | $3.12 | $3.12 | 450,014 |
| 2024-04-30 | $3.06 | $3.15 | $3.04 | $3.07 | $3.07 | 536,769 |
| 2024-04-29 | $3.17 | $3.23 | $3.09 | $3.15 | $3.15 | 772,169 |
| 2024-04-26 | $3.05 | $3.32 | $3.05 | $3.16 | $3.16 | 2,207,812 |
| 2024-04-25 | $2.83 | $2.90 | $2.83 | $2.87 | $2.87 | 310,827 |
| 2024-04-24 | $2.91 | $2.98 | $2.81 | $2.90 | $2.90 | 618,148 |
| 2024-04-23 | $2.78 | $2.89 | $2.78 | $2.83 | $2.83 | 763,625 |
| 2024-04-22 | $2.71 | $2.82 | $2.64 | $2.74 | $2.74 | 677,575 |
| 2024-04-19 | $2.61 | $2.68 | $2.59 | $2.65 | $2.65 | 555,190 |
| 2024-04-18 | $2.61 | $2.70 | $2.58 | $2.66 | $2.66 | 889,691 |
| 2024-04-17 | $2.68 | $2.76 | $2.61 | $2.61 | $2.61 | 812,990 |
| 2024-04-16 | $2.53 | $2.62 | $2.51 | $2.59 | $2.59 | 917,877 |
| 2024-04-15 | $2.68 | $2.69 | $2.51 | $2.59 | $2.59 | 1,050,950 |
| 2024-04-12 | $2.85 | $2.85 | $2.66 | $2.70 | $2.70 | 1,102,196 |
| 2024-04-11 | $3.01 | $3.02 | $2.89 | $2.93 | $2.93 | 597,991 |
| 2024-04-10 | $2.94 | $3.02 | $2.86 | $2.92 | $2.92 | 729,905 |
| 2024-04-09 | $2.95 | $3.06 | $2.95 | $3.00 | $3.00 | 492,139 |
| 2024-04-08 | $3.09 | $3.10 | $2.96 | $2.97 | $2.97 | 708,577 |
| 2024-04-05 | $3.05 | $3.14 | $3.03 | $3.08 | $3.08 | 633,766 |
| 2024-04-04 | $3.23 | $3.25 | $3.06 | $3.08 | $3.08 | 696,160 |
| 2024-04-03 | $3.10 | $3.19 | $3.01 | $3.19 | $3.19 | 768,675 |
| 2024-04-02 | $3.15 | $3.25 | $3.06 | $3.19 | $3.19 | 825,462 |
| 2024-04-01 | $3.11 | $3.20 | $3.02 | $3.15 | $3.15 | 1,125,644 |
| 2024-03-28 | $3.08 | $3.16 | $2.98 | $3.04 | $3.04 | 1,691,978 |
| 2024-03-27 | $2.96 | $3.01 | $2.86 | $2.93 | $2.93 | 1,334,725 |
| 2024-03-26 | $3.14 | $3.14 | $2.97 | $3.00 | $3.00 | 1,449,421 |
| 2024-03-25 | $3.25 | $3.28 | $3.06 | $3.06 | $3.06 | 1,759,268 |
| 2024-03-22 | $3.51 | $3.51 | $3.20 | $3.28 | $3.28 | 2,208,836 |
| 2024-03-21 | $3.82 | $3.84 | $3.54 | $3.63 | $3.63 | 2,577,795 |
| 2024-03-20 | $3.41 | $3.87 | $3.40 | $3.74 | $3.74 | 5,240,004 |
| 2024-03-19 | $3.30 | $3.30 | $3.06 | $3.22 | $3.22 | 1,732,382 |
| 2024-03-18 | $3.30 | $3.46 | $3.25 | $3.37 | $3.37 | 1,772,431 |
| 2024-03-15 | $3.15 | $3.22 | $3.07 | $3.07 | $3.07 | 1,039,564 |
| 2024-03-14 | $3.24 | $3.25 | $3.11 | $3.16 | $3.16 | 1,400,843 |
| 2024-03-13 | $3.48 | $3.63 | $3.33 | $3.33 | $3.33 | 1,455,077 |
| 2024-03-12 | $3.53 | $3.55 | $3.36 | $3.49 | $3.49 | 2,180,270 |
| 2024-03-11 | $3.01 | $3.63 | $3.01 | $3.46 | $3.46 | 6,532,431 |
| 2024-03-08 | $2.63 | $2.74 | $2.63 | $2.69 | $2.69 | 1,148,555 |
| 2024-03-07 | $2.53 | $2.62 | $2.52 | $2.58 | $2.58 | 763,761 |
| 2024-03-06 | $2.61 | $2.79 | $2.58 | $2.65 | $2.65 | 1,839,610 |
| 2024-03-05 | $2.72 | $2.74 | $2.34 | $2.49 | $2.49 | 4,219,330 |
| 2024-03-04 | $2.83 | $2.86 | $2.77 | $2.78 | $2.78 | 812,515 |
| 2024-03-01 | $2.94 | $2.96 | $2.85 | $2.86 | $2.86 | 1,065,558 |
| 2024-02-29 | $2.98 | $3.00 | $2.87 | $2.87 | $2.87 | 1,285,782 |
| 2024-02-28 | $3.09 | $3.09 | $2.86 | $2.93 | $2.93 | 1,211,660 |
| 2024-02-27 | $3.25 | $3.43 | $3.21 | $3.23 | $3.23 | 1,126,556 |
| 2024-02-26 | $3.06 | $3.26 | $3.05 | $3.12 | $3.12 | 876,870 |
| 2024-02-23 | $3.12 | $3.17 | $2.96 | $3.05 | $3.05 | 1,030,719 |
| 2024-02-22 | $2.90 | $3.01 | $2.85 | $2.95 | $2.95 | 1,332,535 |
| 2024-02-21 | $2.68 | $2.93 | $2.68 | $2.76 | $2.76 | 1,116,049 |
| 2024-02-20 | $2.78 | $2.79 | $2.64 | $2.66 | $2.66 | 459,797 |
| 2024-02-16 | $2.87 | $2.93 | $2.80 | $2.81 | $2.81 | 659,771 |
| 2024-02-15 | $2.72 | $2.82 | $2.70 | $2.76 | $2.76 | 658,830 |
| 2024-02-14 | $2.68 | $2.73 | $2.63 | $2.69 | $2.69 | 919,188 |
| 2024-02-13 | $2.66 | $2.69 | $2.59 | $2.64 | $2.64 | 1,150,710 |
| 2024-02-12 | $2.68 | $2.84 | $2.66 | $2.76 | $2.76 | 543,792 |
| 2024-02-09 | $2.66 | $2.70 | $2.64 | $2.67 | $2.67 | 287,897 |
| 2024-02-08 | $2.61 | $2.71 | $2.61 | $2.63 | $2.63 | 490,209 |
| 2024-02-07 | $2.67 | $2.68 | $2.61 | $2.64 | $2.64 | 844,673 |
| 2024-02-06 | $2.62 | $2.83 | $2.61 | $2.75 | $2.75 | 1,442,206 |
| 2024-02-05 | $2.57 | $2.57 | $2.46 | $2.48 | $2.48 | 1,112,687 |
| 2024-02-02 | $2.53 | $2.59 | $2.47 | $2.58 | $2.58 | 984,361 |
| 2024-02-01 | $2.62 | $2.74 | $2.52 | $2.60 | $2.60 | 675,475 |
| 2024-01-31 | $2.45 | $2.74 | $2.45 | $2.60 | $2.60 | 1,252,262 |
| 2024-01-30 | $2.58 | $2.60 | $2.46 | $2.56 | $2.56 | 1,867,426 |
| 2024-01-29 | $2.61 | $2.66 | $2.55 | $2.65 | $2.65 | 577,001 |
| 2024-01-26 | $2.65 | $2.71 | $2.61 | $2.63 | $2.63 | 753,653 |
| 2024-01-25 | $2.77 | $2.79 | $2.68 | $2.69 | $2.69 | 781,691 |
| 2024-01-24 | $3.01 | $3.03 | $2.74 | $2.75 | $2.75 | 1,016,607 |
| 2024-01-23 | $2.78 | $2.99 | $2.77 | $2.82 | $2.82 | 1,677,997 |
| 2024-01-22 | $2.50 | $2.71 | $2.50 | $2.64 | $2.64 | 1,196,032 |
| 2024-01-19 | $2.71 | $2.72 | $2.56 | $2.65 | $2.65 | 1,124,366 |
| 2024-01-18 | $2.71 | $2.79 | $2.58 | $2.62 | $2.62 | 1,084,788 |
| 2024-01-17 | $2.60 | $2.71 | $2.52 | $2.70 | $2.70 | 1,735,417 |
| 2024-01-16 | $2.70 | $2.79 | $2.67 | $2.73 | $2.73 | 1,633,073 |
| 2024-01-12 | $2.78 | $2.89 | $2.78 | $2.81 | $2.81 | 1,017,806 |
| 2024-01-11 | $2.86 | $2.86 | $2.70 | $2.81 | $2.81 | 1,578,986 |
| 2024-01-10 | $2.92 | $2.96 | $2.70 | $2.81 | $2.81 | 2,184,744 |
| 2024-01-09 | $3.07 | $3.07 | $2.90 | $2.92 | $2.92 | 1,716,302 |
| 2024-01-08 | $3.13 | $3.21 | $3.08 | $3.15 | $3.15 | 2,150,548 |
| 2024-01-05 | $3.28 | $3.31 | $3.10 | $3.18 | $3.18 | 1,146,219 |
| 2024-01-04 | $3.45 | $3.49 | $3.33 | $3.33 | $3.33 | 748,159 |
| 2024-01-03 | $3.54 | $3.56 | $3.40 | $3.47 | $3.47 | 1,431,285 |
| 2024-01-02 | $3.71 | $3.71 | $3.55 | $3.58 | $3.58 | 917,818 |
| 2023-12-29 | $3.81 | $3.91 | $3.71 | $3.78 | $3.78 | 1,897,850 |
| 2023-12-28 | $3.76 | $3.92 | $3.66 | $3.76 | $3.76 | 1,668,783 |
| 2023-12-27 | $3.70 | $3.79 | $3.67 | $3.67 | $3.67 | 915,473 |
| 2023-12-26 | $3.67 | $3.72 | $3.58 | $3.65 | $3.65 | 617,303 |
| 2023-12-22 | $3.66 | $3.77 | $3.60 | $3.65 | $3.65 | 1,091,228 |
| 2023-12-21 | $3.73 | $3.82 | $3.62 | $3.78 | $3.78 | 1,286,009 |
| 2023-12-20 | $3.84 | $3.87 | $3.58 | $3.59 | $3.59 | 2,023,405 |
| 2023-12-19 | $3.80 | $3.96 | $3.78 | $3.85 | $3.85 | 1,908,672 |
| 2023-12-18 | $3.90 | $3.94 | $3.73 | $3.73 | $3.73 | 3,256,589 |
| 2023-12-15 | $3.82 | $4.02 | $3.75 | $3.78 | $3.78 | 9,764,694 |
| 2023-12-14 | $4.00 | $4.02 | $3.64 | $3.77 | $3.77 | 3,726,307 |
| 2023-12-13 | $3.96 | $4.08 | $3.85 | $4.03 | $4.03 | 1,401,027 |
| 2023-12-12 | $4.13 | $4.14 | $3.97 | $4.00 | $4.00 | 712,245 |
| 2023-12-11 | $4.11 | $4.12 | $4.04 | $4.10 | $4.10 | 944,329 |
| 2023-12-08 | $4.12 | $4.31 | $4.05 | $4.15 | $4.15 | 777,753 |
| 2023-12-07 | $4.07 | $4.21 | $4.07 | $4.16 | $4.16 | 757,670 |
| 2023-12-06 | $4.24 | $4.33 | $3.97 | $3.98 | $3.98 | 1,217,813 |
| 2023-12-05 | $4.19 | $4.24 | $4.13 | $4.13 | $4.13 | 870,867 |
| 2023-12-04 | $4.19 | $4.30 | $4.15 | $4.25 | $4.25 | 856,095 |
| 2023-12-01 | $4.39 | $4.44 | $4.11 | $4.37 | $4.37 | 1,998,906 |
| 2023-11-30 | $4.56 | $4.60 | $4.34 | $4.37 | $4.37 | 1,239,666 |
| 2023-11-29 | $4.46 | $4.63 | $4.45 | $4.47 | $4.47 | 723,566 |
| 2023-11-28 | $4.55 | $4.70 | $4.44 | $4.49 | $4.49 | 943,458 |
| 2023-11-27 | $4.64 | $4.75 | $4.55 | $4.57 | $4.57 | 738,878 |
| 2023-11-24 | $4.73 | $4.76 | $4.63 | $4.64 | $4.64 | 544,045 |
| 2023-11-22 | $4.89 | $4.99 | $4.75 | $4.77 | $4.77 | 602,041 |
| 2023-11-21 | $5.04 | $5.16 | $4.67 | $4.83 | $4.83 | 2,273,661 |
| 2023-11-20 | $5.40 | $5.65 | $5.29 | $5.51 | $5.51 | 883,042 |
| 2023-11-17 | $5.29 | $5.36 | $5.27 | $5.31 | $5.31 | 518,135 |
| 2023-11-16 | $5.24 | $5.38 | $5.11 | $5.22 | $5.22 | 1,127,319 |
| 2023-11-15 | $5.63 | $5.80 | $5.55 | $5.68 | $5.68 | 1,014,973 |
| 2023-11-14 | $5.35 | $5.58 | $5.34 | $5.54 | $5.54 | 908,970 |
| 2023-11-13 | $5.17 | $5.25 | $5.06 | $5.17 | $5.17 | 513,094 |
| 2023-11-10 | $4.94 | $5.07 | $4.94 | $5.03 | $5.03 | 489,328 |
| 2023-11-09 | $5.19 | $5.32 | $5.01 | $5.01 | $5.01 | 580,907 |
| 2023-11-08 | $5.02 | $5.26 | $5.02 | $5.23 | $5.23 | 472,064 |
| 2023-11-07 | $5.00 | $5.28 | $4.98 | $5.10 | $5.10 | 727,958 |
| 2023-11-06 | $5.30 | $5.30 | $4.91 | $5.01 | $5.01 | 987,367 |
| 2023-11-03 | $5.16 | $5.30 | $5.12 | $5.29 | $5.29 | 718,813 |
| 2023-11-02 | $4.91 | $5.09 | $4.90 | $4.97 | $4.97 | 876,565 |
| 2023-11-01 | $4.68 | $4.86 | $4.66 | $4.81 | $4.81 | 520,295 |
| 2023-10-31 | $4.74 | $4.80 | $4.67 | $4.76 | $4.76 | 775,923 |
| 2023-10-30 | $4.70 | $4.97 | $4.70 | $4.92 | $4.92 | 893,834 |
| 2023-10-27 | $4.62 | $4.69 | $4.52 | $4.53 | $4.53 | 313,020 |
| 2023-10-26 | $4.54 | $4.76 | $4.50 | $4.51 | $4.51 | 506,973 |
| 2023-10-25 | $4.64 | $4.77 | $4.49 | $4.56 | $4.56 | 578,461 |
| 2023-10-24 | $4.46 | $5.10 | $4.46 | $4.84 | $4.84 | 1,456,166 |
| 2023-10-23 | $4.38 | $4.53 | $4.25 | $4.44 | $4.44 | 495,362 |
| 2023-10-20 | $4.55 | $4.62 | $4.37 | $4.41 | $4.41 | 727,589 |
| 2023-10-19 | $4.74 | $4.80 | $4.60 | $4.68 | $4.68 | 1,001,634 |
| 2023-10-18 | $4.84 | $4.90 | $4.80 | $4.86 | $4.86 | 610,835 |
| 2023-10-17 | $4.73 | $5.04 | $4.65 | $4.95 | $4.95 | 767,349 |
| 2023-10-16 | $4.68 | $4.95 | $4.59 | $4.90 | $4.90 | 669,558 |
| 2023-10-13 | $4.78 | $4.89 | $4.68 | $4.77 | $4.77 | 539,241 |
| 2023-10-12 | $5.09 | $5.24 | $4.83 | $4.86 | $4.86 | 850,034 |
| 2023-10-11 | $5.18 | $5.29 | $5.09 | $5.14 | $5.14 | 467,495 |
| 2023-10-10 | $4.96 | $5.27 | $4.91 | $5.17 | $5.17 | 925,485 |
| 2023-10-09 | $4.78 | $4.85 | $4.66 | $4.82 | $4.82 | 390,252 |
| 2023-10-06 | $4.63 | $4.93 | $4.58 | $4.85 | $4.85 | 701,238 |
| 2023-10-05 | $4.67 | $4.69 | $4.53 | $4.56 | $4.56 | 678,768 |
| 2023-10-04 | $4.51 | $4.71 | $4.51 | $4.69 | $4.69 | 598,575 |
| 2023-10-03 | $4.61 | $4.70 | $4.48 | $4.51 | $4.51 | 743,422 |
| 2023-10-02 | $4.87 | $4.96 | $4.77 | $4.81 | $4.81 | 554,515 |
| 2023-09-29 | $5.01 | $5.08 | $4.91 | $4.93 | $4.93 | 671,881 |
| 2023-09-28 | $4.70 | $4.85 | $4.62 | $4.83 | $4.83 | 700,911 |
| 2023-09-27 | $4.81 | $4.81 | $4.61 | $4.75 | $4.75 | 587,611 |
| 2023-09-26 | $4.71 | $4.85 | $4.70 | $4.76 | $4.76 | 687,660 |
| 2023-09-25 | $4.68 | $4.85 | $4.66 | $4.82 | $4.82 | 489,982 |
| 2023-09-22 | $4.77 | $4.94 | $4.73 | $4.92 | $4.92 | 1,367,053 |
| 2023-09-21 | $4.56 | $4.59 | $4.45 | $4.45 | $4.45 | 1,204,926 |
| 2023-09-20 | $4.75 | $4.89 | $4.75 | $4.76 | $4.76 | 1,406,038 |
| 2023-09-19 | $4.85 | $4.96 | $4.80 | $4.84 | $4.84 | 710,017 |
| 2023-09-18 | $4.90 | $4.94 | $4.80 | $4.89 | $4.89 | 543,456 |
| 2023-09-15 | $5.07 | $5.19 | $4.95 | $4.97 | $4.97 | 2,514,679 |
| 2023-09-14 | $5.10 | $5.12 | $4.97 | $5.06 | $5.06 | 891,915 |
| 2023-09-13 | $5.03 | $5.13 | $4.99 | $5.04 | $5.04 | 1,047,808 |
| 2023-09-12 | $5.09 | $5.20 | $5.02 | $5.07 | $5.07 | 663,652 |
| 2023-09-11 | $5.28 | $5.28 | $5.15 | $5.24 | $5.24 | 738,788 |
| 2023-09-08 | $5.10 | $5.21 | $5.04 | $5.13 | $5.13 | 725,381 |
| 2023-09-07 | $5.30 | $5.30 | $4.98 | $5.11 | $5.11 | 1,403,728 |
| 2023-09-06 | $5.55 | $5.66 | $5.45 | $5.50 | $5.50 | 727,286 |
| 2023-09-05 | $5.64 | $5.67 | $5.53 | $5.55 | $5.55 | 607,799 |
| 2023-09-01 | $5.78 | $5.97 | $5.71 | $5.76 | $5.76 | 909,856 |
| 2023-08-31 | $5.65 | $5.80 | $5.56 | $5.69 | $5.69 | 939,683 |
| 2023-08-30 | $5.66 | $5.90 | $5.57 | $5.77 | $5.77 | 891,877 |
| 2023-08-29 | $5.56 | $6.07 | $5.35 | $5.86 | $5.86 | 1,892,601 |
| 2023-08-28 | $5.16 | $5.41 | $5.16 | $5.34 | $5.34 | 1,497,961 |
| 2023-08-25 | $4.94 | $5.22 | $4.90 | $5.15 | $5.15 | 1,341,001 |
| 2023-08-24 | $5.40 | $5.43 | $4.85 | $4.90 | $4.90 | 2,291,390 |
| 2023-08-23 | $5.02 | $5.48 | $5.00 | $5.17 | $5.17 | 1,564,636 |
| 2023-08-22 | $5.28 | $5.28 | $4.89 | $5.09 | $5.09 | 1,633,623 |
| 2023-08-21 | $5.07 | $5.18 | $4.98 | $5.16 | $5.16 | 1,666,283 |
| 2023-08-18 | $5.14 | $5.16 | $4.95 | $5.11 | $5.11 | 1,525,326 |
| 2023-08-17 | $5.50 | $5.56 | $5.33 | $5.41 | $5.41 | 1,251,865 |
| 2023-08-16 | $5.28 | $5.41 | $5.17 | $5.27 | $5.27 | 1,845,020 |
| 2023-08-15 | $5.49 | $5.53 | $5.38 | $5.42 | $5.42 | 1,013,403 |
| 2023-08-14 | $5.55 | $5.64 | $5.42 | $5.62 | $5.62 | 1,110,982 |
| 2023-08-11 | $5.77 | $5.77 | $5.51 | $5.62 | $5.62 | 1,501,236 |
| 2023-08-10 | $6.15 | $6.25 | $5.84 | $5.97 | $5.97 | 1,246,853 |
| 2023-08-09 | $6.30 | $6.34 | $5.85 | $6.01 | $6.01 | 1,509,129 |
| 2023-08-08 | $6.03 | $6.20 | $5.94 | $6.18 | $6.18 | 968,269 |
| 2023-08-07 | $6.44 | $6.45 | $6.08 | $6.24 | $6.24 | 1,690,230 |
| 2023-08-04 | $6.66 | $6.69 | $6.42 | $6.43 | $6.43 | 1,264,623 |
| 2023-08-03 | $6.46 | $6.89 | $6.43 | $6.73 | $6.73 | 1,271,811 |
| 2023-08-02 | $6.46 | $6.72 | $6.22 | $6.41 | $6.41 | 1,854,250 |
| 2023-08-01 | $6.85 | $6.91 | $6.62 | $6.73 | $6.73 | 1,159,371 |
| 2023-07-31 | $7.07 | $7.42 | $6.76 | $7.04 | $7.04 | 3,098,896 |
| 2023-07-28 | $6.59 | $7.29 | $6.50 | $7.15 | $7.15 | 3,631,230 |
| 2023-07-27 | $6.64 | $6.64 | $6.04 | $6.21 | $6.21 | 2,251,922 |
| 2023-07-26 | $6.30 | $6.74 | $6.22 | $6.65 | $6.65 | 2,542,908 |
| 2023-07-25 | $6.69 | $6.78 | $6.40 | $6.42 | $6.42 | 1,947,543 |
| 2023-07-24 | $6.05 | $6.71 | $5.83 | $6.53 | $6.53 | 3,111,260 |
| 2023-07-21 | $6.34 | $6.42 | $6.12 | $6.21 | $6.21 | 1,342,350 |
| 2023-07-20 | $6.40 | $6.40 | $6.09 | $6.21 | $6.21 | 2,068,776 |
| 2023-07-19 | $6.45 | $7.08 | $6.45 | $6.58 | $6.58 | 2,963,486 |
| 2023-07-18 | $6.13 | $6.57 | $5.96 | $6.33 | $6.33 | 1,719,127 |
| 2023-07-17 | $6.29 | $6.40 | $6.05 | $6.35 | $6.35 | 1,447,739 |
| 2023-07-14 | $6.55 | $6.60 | $6.22 | $6.32 | $6.32 | 2,554,425 |
| 2023-07-13 | $6.19 | $6.88 | $6.16 | $6.70 | $6.70 | 6,014,532 |
| 2023-07-12 | $5.71 | $5.89 | $5.47 | $5.73 | $5.73 | 2,300,554 |
| 2023-07-11 | $5.78 | $5.88 | $5.63 | $5.69 | $5.69 | 1,140,014 |
| 2023-07-10 | $5.59 | $5.80 | $5.53 | $5.77 | $5.77 | 944,419 |
| 2023-07-07 | $5.40 | $5.70 | $5.40 | $5.60 | $5.60 | 1,386,556 |
| 2023-07-06 | $5.64 | $5.67 | $5.40 | $5.45 | $5.45 | 2,367,561 |
| 2023-07-05 | $5.82 | $6.02 | $5.51 | $5.92 | $5.92 | 3,378,078 |
| 2023-07-03 | $6.30 | $6.54 | $6.08 | $6.24 | $6.24 | 1,897,240 |
| 2023-06-30 | $6.00 | $6.40 | $5.92 | $6.10 | $6.10 | 2,248,734 |
| 2023-06-29 | $6.00 | $6.07 | $5.82 | $5.95 | $5.95 | 1,750,602 |
| 2023-06-28 | $6.12 | $6.14 | $5.80 | $6.05 | $6.05 | 2,119,451 |
| 2023-06-27 | $6.04 | $6.41 | $5.78 | $6.23 | $6.23 | 4,423,744 |
| 2023-06-26 | $5.60 | $5.61 | $5.36 | $5.54 | $5.54 | 1,556,007 |
| 2023-06-23 | $6.22 | $6.22 | $5.37 | $5.53 | $5.53 | 3,652,918 |
| 2023-06-22 | $6.25 | $6.62 | $6.11 | $6.44 | $6.44 | 1,658,787 |
| 2023-06-21 | $6.21 | $6.48 | $6.14 | $6.30 | $6.30 | 2,164,224 |
| 2023-06-20 | $6.79 | $6.91 | $6.37 | $6.46 | $6.46 | 3,989,001 |
| 2023-06-16 | $6.91 | $6.91 | $6.18 | $6.29 | $6.29 | 4,699,917 |
| 2023-06-15 | $6.82 | $7.02 | $6.74 | $6.80 | $6.80 | 2,711,347 |
| 2023-06-14 | $6.75 | $7.15 | $6.51 | $7.06 | $7.06 | 4,462,986 |
| 2023-06-13 | $6.21 | $6.82 | $6.10 | $6.75 | $6.75 | 7,516,802 |
| 2023-06-12 | $5.46 | $6.16 | $5.46 | $5.67 | $5.67 | 6,350,198 |
| 2023-06-09 | $5.48 | $5.90 | $5.10 | $5.16 | $5.16 | 8,070,654 |
| 2023-06-08 | $4.84 | $4.90 | $4.74 | $4.79 | $4.79 | 805,307 |
| 2023-06-07 | $5.03 | $5.09 | $4.76 | $4.84 | $4.84 | 1,787,544 |
| 2023-06-06 | $4.89 | $5.07 | $4.84 | $5.06 | $5.06 | 2,030,041 |
| 2023-06-05 | $5.41 | $5.41 | $4.81 | $4.94 | $4.94 | 1,809,517 |
| 2023-06-02 | $5.29 | $5.58 | $5.15 | $5.46 | $5.46 | 3,237,887 |
| 2023-06-01 | $4.98 | $5.42 | $4.97 | $5.33 | $5.33 | 4,816,617 |
| 2023-05-31 | $4.36 | $4.52 | $4.30 | $4.46 | $4.46 | 2,374,309 |
| 2023-05-30 | $4.08 | $4.50 | $4.07 | $4.45 | $4.45 | 5,867,652 |
| 2023-05-26 | $3.80 | $3.82 | $3.61 | $3.79 | $3.79 | 2,555,228 |
| 2023-05-25 | $4.00 | $4.01 | $3.65 | $3.78 | $3.78 | 2,984,418 |
| 2023-05-24 | $4.20 | $4.28 | $3.96 | $4.00 | $4.00 | 1,730,291 |
| 2023-05-23 | $4.49 | $4.49 | $4.17 | $4.34 | $4.34 | 2,829,534 |
| 2023-05-22 | $4.51 | $4.80 | $4.45 | $4.75 | $4.75 | 1,838,460 |
| 2023-05-19 | $4.71 | $4.72 | $4.25 | $4.40 | $4.40 | 2,362,144 |
| 2023-05-18 | $4.77 | $4.84 | $4.66 | $4.75 | $4.75 | 1,867,668 |
| 2023-05-17 | $4.86 | $4.88 | $4.76 | $4.78 | $4.78 | 2,548,056 |
| 2023-05-16 | $5.20 | $5.25 | $4.99 | $5.02 | $5.02 | 2,077,964 |
| 2023-05-15 | $5.15 | $5.42 | $5.01 | $5.32 | $5.32 | 1,856,491 |
| 2023-05-12 | $5.10 | $5.12 | $4.88 | $4.99 | $4.99 | 1,825,957 |
| 2023-05-11 | $5.14 | $5.45 | $5.10 | $5.23 | $5.23 | 1,295,074 |
| 2023-05-10 | $5.32 | $5.37 | $5.07 | $5.17 | $5.17 | 1,489,598 |
| 2023-05-09 | $5.33 | $5.49 | $5.33 | $5.44 | $5.44 | 830,666 |
| 2023-05-08 | $5.54 | $5.69 | $5.44 | $5.58 | $5.58 | 1,293,272 |
| 2023-05-05 | $5.18 | $5.48 | $5.09 | $5.37 | $5.37 | 1,627,308 |
| 2023-05-04 | $5.11 | $5.31 | $5.09 | $5.23 | $5.23 | 1,684,701 |
| 2023-05-03 | $5.03 | $5.22 | $4.93 | $5.11 | $5.11 | 3,232,802 |
| 2023-05-02 | $5.45 | $5.46 | $4.93 | $5.01 | $5.01 | 3,651,900 |
| 2023-05-01 | $5.69 | $5.76 | $5.54 | $5.61 | $5.61 | 1,335,449 |
| 2023-04-28 | $5.57 | $6.02 | $5.41 | $5.73 | $5.73 | 3,427,710 |
| 2023-04-27 | $5.57 | $5.62 | $5.24 | $5.51 | $5.51 | 2,883,718 |
| 2023-04-26 | $6.12 | $6.28 | $5.45 | $5.59 | $5.59 | 6,134,400 |
| 2023-04-25 | $6.01 | $6.23 | $5.84 | $5.92 | $5.92 | 2,200,504 |
| 2023-04-24 | $6.35 | $6.53 | $6.09 | $6.20 | $6.20 | 2,330,778 |
| 2023-04-21 | $6.90 | $6.93 | $6.17 | $6.68 | $6.68 | 3,192,038 |
| 2023-04-20 | $7.63 | $8.03 | $7.25 | $7.40 | $7.40 | 3,961,450 |
| 2023-04-19 | $7.04 | $7.12 | $6.90 | $6.93 | $6.93 | 1,321,699 |
| 2023-04-18 | $7.42 | $7.47 | $6.89 | $7.27 | $7.27 | 2,801,706 |
| 2023-04-17 | $7.85 | $7.98 | $7.51 | $7.64 | $7.64 | 1,411,110 |
| 2023-04-14 | $7.80 | $8.08 | $7.49 | $7.68 | $7.68 | 1,419,046 |
| 2023-04-13 | $8.30 | $8.35 | $7.79 | $7.80 | $7.80 | 1,384,087 |
| 2023-04-12 | $8.33 | $8.66 | $7.96 | $8.36 | $8.36 | 2,535,403 |
| 2023-04-11 | $8.20 | $8.64 | $8.02 | $8.34 | $8.34 | 4,466,552 |
| 2023-04-10 | $7.86 | $7.92 | $7.37 | $7.69 | $7.69 | 2,361,041 |
| 2023-04-06 | $8.06 | $8.38 | $7.80 | $8.12 | $8.12 | 3,042,337 |
| 2023-04-05 | $9.30 | $9.30 | $8.06 | $8.49 | $8.49 | 4,627,431 |
| 2023-04-04 | $8.81 | $9.37 | $8.60 | $9.04 | $9.04 | 4,375,667 |
| 2023-04-03 | $9.50 | $10.13 | $9.03 | $9.36 | $9.36 | 11,729,295 |
| 2023-03-31 | $8.06 | $9.44 | $8.06 | $8.89 | $8.89 | 8,493,821 |
| 2023-03-30 | $7.35 | $7.95 | $7.29 | $7.86 | $7.86 | 2,643,602 |
| 2023-03-29 | $6.17 | $7.58 | $6.01 | $7.37 | $7.37 | 5,877,918 |
| 2023-03-28 | $6.19 | $6.26 | $6.08 | $6.10 | $6.10 | 1,841,325 |
| 2023-03-27 | $6.22 | $6.41 | $6.12 | $6.30 | $6.30 | 1,799,231 |
| 2023-03-24 | $6.35 | $6.60 | $6.06 | $6.29 | $6.29 | 4,237,397 |
| 2023-03-23 | $5.55 | $6.29 | $5.54 | $6.01 | $6.01 | 4,331,625 |
| 2023-03-22 | $5.36 | $5.49 | $5.22 | $5.23 | $5.23 | 1,561,975 |
| 2023-03-21 | $5.23 | $5.32 | $4.90 | $5.28 | $5.28 | 1,438,664 |
| 2023-03-20 | $4.90 | $5.22 | $4.77 | $5.18 | $5.18 | 1,579,724 |
| 2023-03-17 | $5.16 | $5.45 | $4.99 | $5.06 | $5.06 | 5,389,011 |
| 2023-03-16 | $4.51 | $5.27 | $4.50 | $5.24 | $5.24 | 4,131,905 |
| 2023-03-15 | $4.42 | $4.72 | $4.27 | $4.66 | $4.66 | 3,887,272 |
| 2023-03-14 | $4.08 | $4.19 | $3.96 | $4.08 | $4.08 | 1,369,896 |
| 2023-03-13 | $3.89 | $4.17 | $3.83 | $4.08 | $4.08 | 1,667,345 |
| 2023-03-10 | $3.92 | $3.96 | $3.71 | $3.90 | $3.90 | 1,693,215 |
| 2023-03-09 | $4.34 | $4.44 | $3.85 | $3.95 | $3.95 | 2,440,727 |
| 2023-03-08 | $4.23 | $4.53 | $4.19 | $4.44 | $4.44 | 1,126,748 |
| 2023-03-07 | $4.35 | $4.43 | $4.14 | $4.27 | $4.27 | 1,763,879 |
| 2023-03-06 | $4.50 | $4.56 | $4.39 | $4.41 | $4.41 | 740,094 |
| 2023-03-03 | $4.27 | $4.63 | $4.27 | $4.50 | $4.50 | 1,508,540 |
| 2023-03-02 | $3.88 | $4.27 | $3.85 | $4.24 | $4.24 | 1,419,872 |
| 2023-03-01 | $4.03 | $4.18 | $3.91 | $4.02 | $4.02 | 1,925,162 |
| 2023-02-28 | $3.78 | $3.88 | $3.78 | $3.85 | $3.85 | 1,037,995 |
| 2023-02-27 | $4.02 | $4.02 | $3.74 | $3.83 | $3.83 | 1,156,393 |
| 2023-02-24 | $3.91 | $4.06 | $3.76 | $3.85 | $3.85 | 3,086,711 |
| 2023-02-23 | $4.37 | $4.38 | $4.11 | $4.15 | $4.15 | 1,018,389 |
| 2023-02-22 | $4.27 | $4.33 | $4.19 | $4.30 | $4.30 | 943,561 |
| 2023-02-21 | $4.25 | $4.35 | $4.16 | $4.29 | $4.29 | 1,503,650 |
| 2023-02-17 | $4.60 | $4.60 | $4.38 | $4.39 | $4.39 | 1,143,308 |
| 2023-02-16 | $4.39 | $4.75 | $4.31 | $4.71 | $4.71 | 3,417,172 |
| 2023-02-15 | $4.62 | $4.68 | $4.29 | $4.35 | $4.35 | 3,621,329 |
| 2023-02-14 | $4.67 | $4.77 | $4.51 | $4.75 | $4.75 | 1,003,061 |
| 2023-02-13 | $4.72 | $4.86 | $4.64 | $4.75 | $4.75 | 1,484,583 |
| 2023-02-10 | $4.77 | $4.77 | $4.47 | $4.59 | $4.59 | 1,823,261 |
| 2023-02-09 | $5.00 | $5.04 | $4.79 | $4.83 | $4.83 | 1,332,027 |
| 2023-02-08 | $4.71 | $4.82 | $4.66 | $4.77 | $4.77 | 961,885 |
| 2023-02-07 | $4.72 | $4.93 | $4.53 | $4.73 | $4.73 | 1,559,759 |
| 2023-02-06 | $4.80 | $4.87 | $4.53 | $4.67 | $4.67 | 2,053,348 |
| 2023-02-03 | $5.18 | $5.32 | $4.94 | $5.01 | $5.01 | 1,464,209 |
| 2023-02-02 | $5.14 | $5.54 | $5.14 | $5.33 | $5.33 | 1,724,438 |
| 2023-02-01 | $5.05 | $5.25 | $4.84 | $5.19 | $5.19 | 2,363,976 |
| 2023-01-31 | $4.87 | $5.00 | $4.75 | $4.80 | $4.80 | 1,403,084 |
| 2023-01-30 | $5.20 | $5.20 | $4.81 | $4.87 | $4.87 | 2,913,674 |
| 2023-01-27 | $5.12 | $5.60 | $5.03 | $5.43 | $5.43 | 2,500,276 |
| 2023-01-26 | $5.10 | $5.30 | $5.01 | $5.13 | $5.13 | 1,963,406 |
| 2023-01-25 | $4.89 | $5.00 | $4.71 | $4.98 | $4.98 | 1,141,469 |
| 2023-01-24 | $5.12 | $5.18 | $5.01 | $5.04 | $5.04 | 832,118 |
| 2023-01-23 | $4.95 | $5.22 | $4.87 | $5.20 | $5.20 | 1,844,567 |
| 2023-01-20 | $4.82 | $4.95 | $4.69 | $4.86 | $4.86 | 1,146,185 |
| 2023-01-19 | $4.53 | $4.75 | $4.48 | $4.65 | $4.65 | 1,825,752 |
| 2023-01-18 | $4.90 | $5.00 | $4.50 | $4.56 | $4.56 | 2,902,227 |
| 2023-01-17 | $4.44 | $4.72 | $4.24 | $4.70 | $4.70 | 1,557,094 |
| 2023-01-13 | $4.40 | $4.64 | $4.34 | $4.48 | $4.48 | 2,484,889 |
| 2023-01-12 | $4.48 | $4.57 | $4.20 | $4.36 | $4.36 | 3,070,493 |
| 2023-01-11 | $4.75 | $5.05 | $4.50 | $4.64 | $4.64 | 3,570,577 |
| 2023-01-10 | $4.72 | $4.84 | $4.62 | $4.75 | $4.75 | 1,878,339 |
| 2023-01-09 | $4.93 | $4.95 | $4.61 | $4.76 | $4.76 | 2,779,654 |
| 2023-01-06 | $4.86 | $5.05 | $4.54 | $5.02 | $5.02 | 4,559,343 |
| 2023-01-05 | $4.98 | $5.28 | $4.63 | $5.23 | $5.23 | 6,213,778 |
| 2023-01-04 | $4.48 | $4.89 | $4.40 | $4.80 | $4.80 | 6,427,773 |
| 2023-01-03 | $3.98 | $4.23 | $3.88 | $3.94 | $3.94 | 2,306,425 |
| 2022-12-30 | $3.70 | $3.91 | $3.65 | $3.83 | $3.83 | 1,061,964 |
| 2022-12-29 | $3.42 | $3.86 | $3.32 | $3.82 | $3.82 | 3,095,117 |
| 2022-12-28 | $3.47 | $3.55 | $3.32 | $3.40 | $3.40 | 930,494 |
| 2022-12-27 | $3.56 | $3.64 | $3.40 | $3.47 | $3.47 | 1,050,028 |
| 2022-12-23 | $3.73 | $3.76 | $3.43 | $3.45 | $3.45 | 1,081,195 |
| 2022-12-22 | $3.69 | $3.80 | $3.61 | $3.78 | $3.78 | 1,671,875 |
| 2022-12-21 | $3.35 | $3.76 | $3.24 | $3.72 | $3.72 | 1,614,391 |
| 2022-12-20 | $3.19 | $3.31 | $3.14 | $3.27 | $3.27 | 1,182,889 |
| 2022-12-19 | $3.60 | $3.64 | $3.29 | $3.36 | $3.36 | 964,723 |
| 2022-12-16 | $3.67 | $3.72 | $3.46 | $3.59 | $3.59 | 1,721,371 |
| 2022-12-15 | $3.78 | $3.88 | $3.49 | $3.61 | $3.61 | 2,133,938 |
| 2022-12-14 | $3.44 | $3.93 | $3.39 | $3.85 | $3.85 | 3,730,557 |
| 2022-12-13 | $3.44 | $3.59 | $3.38 | $3.49 | $3.49 | 2,109,476 |
| 2022-12-12 | $3.12 | $3.23 | $2.90 | $3.21 | $3.21 | 2,181,706 |
| 2022-12-09 | $3.15 | $3.58 | $3.03 | $3.23 | $3.23 | 10,760,141 |
| 2022-12-08 | $3.18 | $3.52 | $3.07 | $3.08 | $3.08 | 4,971,254 |
| 2022-12-07 | $3.06 | $3.09 | $2.91 | $2.98 | $2.98 | 1,720,511 |
| 2022-12-06 | $3.41 | $3.43 | $3.20 | $3.26 | $3.26 | 1,325,572 |
| 2022-12-05 | $3.54 | $3.58 | $3.28 | $3.35 | $3.35 | 4,060,633 |
| 2022-12-02 | $2.85 | $3.35 | $2.82 | $3.33 | $3.33 | 2,681,640 |
| 2022-12-01 | $2.99 | $2.99 | $2.83 | $2.91 | $2.91 | 1,979,187 |
| 2022-11-30 | $2.66 | $3.07 | $2.66 | $3.02 | $3.02 | 4,440,348 |
| 2022-11-29 | $2.49 | $2.72 | $2.41 | $2.54 | $2.54 | 2,524,179 |
| 2022-11-28 | $2.49 | $2.57 | $2.35 | $2.36 | $2.36 | 1,676,118 |
| 2022-11-25 | $2.61 | $2.66 | $2.50 | $2.50 | $2.50 | 700,811 |
| 2022-11-23 | $2.79 | $2.86 | $2.35 | $2.76 | $2.76 | 2,846,876 |
| 2022-11-22 | $2.83 | $2.85 | $2.68 | $2.73 | $2.73 | 1,466,701 |
| 2022-11-21 | $2.88 | $2.96 | $2.85 | $2.87 | $2.87 | 749,151 |
| 2022-11-18 | $3.24 | $3.25 | $2.97 | $3.03 | $3.03 | 1,813,451 |
| 2022-11-17 | $3.02 | $3.39 | $3.01 | $3.30 | $3.30 | 1,691,962 |
| 2022-11-16 | $3.33 | $3.33 | $3.08 | $3.15 | $3.15 | 1,443,384 |
| 2022-11-15 | $3.57 | $3.65 | $3.40 | $3.42 | $3.42 | 2,120,651 |
| 2022-11-14 | $3.38 | $3.50 | $3.22 | $3.25 | $3.25 | 1,350,724 |
| 2022-11-11 | $3.10 | $3.39 | $3.10 | $3.36 | $3.36 | 2,493,997 |
| 2022-11-10 | $2.74 | $3.02 | $2.74 | $3.02 | $3.02 | 2,671,170 |
| 2022-11-09 | $2.62 | $2.71 | $2.52 | $2.56 | $2.56 | 1,470,131 |
| 2022-11-08 | $2.80 | $2.87 | $2.68 | $2.72 | $2.72 | 1,308,120 |
| 2022-11-07 | $3.00 | $3.10 | $2.79 | $2.83 | $2.83 | 2,341,197 |
| 2022-11-04 | $2.86 | $3.00 | $2.76 | $2.99 | $2.99 | 2,733,658 |
| 2022-11-03 | $2.45 | $2.76 | $2.45 | $2.61 | $2.61 | 1,457,243 |
| 2022-11-02 | $2.80 | $2.81 | $2.54 | $2.54 | $2.54 | 1,767,831 |
| 2022-11-01 | $2.77 | $2.92 | $2.73 | $2.75 | $2.75 | 1,857,990 |
| 2022-10-31 | $2.43 | $2.66 | $2.42 | $2.53 | $2.53 | 1,249,667 |
| 2022-10-28 | $2.53 | $2.63 | $2.43 | $2.46 | $2.46 | 2,075,125 |
| 2022-10-27 | $2.64 | $2.85 | $2.63 | $2.66 | $2.66 | 2,046,115 |
| 2022-10-26 | $2.53 | $2.80 | $2.49 | $2.71 | $2.71 | 2,342,328 |
| 2022-10-25 | $2.31 | $2.52 | $2.31 | $2.52 | $2.52 | 2,021,069 |
| 2022-10-24 | $2.28 | $2.33 | $2.16 | $2.25 | $2.25 | 2,494,981 |
| 2022-10-21 | $2.34 | $2.50 | $2.31 | $2.50 | $2.50 | 2,127,400 |
| 2022-10-20 | $2.25 | $2.64 | $2.24 | $2.35 | $2.35 | 3,324,003 |
| 2022-10-19 | $2.32 | $2.41 | $2.22 | $2.23 | $2.23 | 2,050,738 |
| 2022-10-18 | $2.45 | $2.49 | $2.38 | $2.39 | $2.39 | 1,755,257 |
| 2022-10-17 | $2.31 | $2.50 | $2.31 | $2.34 | $2.34 | 2,489,420 |
| 2022-10-14 | $2.32 | $2.42 | $2.23 | $2.23 | $2.23 | 1,953,141 |
| 2022-10-13 | $2.00 | $2.30 | $2.00 | $2.25 | $2.25 | 2,629,031 |
| 2022-10-12 | $2.03 | $2.22 | $2.00 | $2.11 | $2.11 | 1,923,178 |
| 2022-10-11 | $2.02 | $2.14 | $1.97 | $2.05 | $2.05 | 1,723,279 |
| 2022-10-10 | $2.08 | $2.12 | $2.02 | $2.05 | $2.05 | 1,392,889 |
| 2022-10-07 | $2.21 | $2.26 | $2.09 | $2.10 | $2.10 | 1,771,128 |
| 2022-10-06 | $2.29 | $2.49 | $2.29 | $2.30 | $2.30 | 1,540,344 |
| 2022-10-05 | $2.35 | $2.41 | $2.27 | $2.35 | $2.35 | 1,785,546 |
| 2022-10-04 | $1.98 | $2.41 | $1.97 | $2.35 | $2.35 | 4,794,132 |
| 2022-10-03 | $2.03 | $2.09 | $1.90 | $1.94 | $1.94 | 1,498,781 |
| 2022-09-30 | $1.89 | $2.05 | $1.89 | $1.99 | $1.99 | 1,816,192 |
| 2022-09-29 | $2.00 | $2.00 | $1.87 | $1.97 | $1.97 | 2,217,051 |
| 2022-09-28 | $1.96 | $2.12 | $1.95 | $2.08 | $2.08 | 1,519,004 |
| 2022-09-27 | $1.99 | $2.07 | $1.95 | $2.02 | $2.02 | 1,512,230 |
| 2022-09-26 | $1.94 | $1.99 | $1.86 | $1.93 | $1.93 | 2,121,771 |
| 2022-09-23 | $1.84 | $1.98 | $1.77 | $1.92 | $1.92 | 2,391,556 |
| 2022-09-22 | $1.95 | $2.02 | $1.85 | $1.90 | $1.90 | 2,305,318 |
| 2022-09-21 | $2.00 | $2.08 | $1.95 | $1.95 | $1.95 | 2,045,459 |
| 2022-09-20 | $2.05 | $2.07 | $1.98 | $2.01 | $2.01 | 1,345,145 |
| 2022-09-19 | $2.03 | $2.07 | $2.00 | $2.04 | $2.04 | 1,551,879 |
| 2022-09-16 | $2.20 | $2.23 | $2.07 | $2.08 | $2.08 | 2,866,337 |
| 2022-09-15 | $2.38 | $2.42 | $2.23 | $2.24 | $2.24 | 1,882,971 |
| 2022-09-14 | $2.31 | $2.47 | $2.20 | $2.47 | $2.47 | 3,662,992 |
| 2022-09-13 | $2.52 | $2.55 | $2.25 | $2.26 | $2.26 | 3,704,809 |
| 2022-09-12 | $2.60 | $2.75 | $2.57 | $2.64 | $2.64 | 1,164,839 |
| 2022-09-09 | $2.53 | $2.66 | $2.45 | $2.55 | $2.55 | 1,711,912 |
| 2022-09-08 | $2.44 | $2.57 | $2.38 | $2.42 | $2.42 | 1,455,661 |
| 2022-09-07 | $2.46 | $2.56 | $2.37 | $2.50 | $2.50 | 1,928,765 |
| 2022-09-06 | $3.00 | $3.00 | $2.39 | $2.53 | $2.53 | 8,523,802 |
| 2022-09-02 | $3.24 | $3.26 | $3.00 | $3.02 | $3.02 | 1,495,111 |
| 2022-09-01 | $3.33 | $3.44 | $3.16 | $3.27 | $3.27 | 1,667,860 |
| 2022-08-31 | $3.38 | $3.52 | $3.31 | $3.44 | $3.44 | 2,052,169 |
| 2022-08-30 | $3.39 | $3.53 | $3.22 | $3.29 | $3.29 | 1,608,531 |
| 2022-08-29 | $3.54 | $3.76 | $3.39 | $3.41 | $3.41 | 2,101,157 |
| 2022-08-26 | $3.91 | $3.97 | $3.56 | $3.57 | $3.57 | 5,418,712 |
| 2022-08-25 | $3.25 | $3.49 | $3.13 | $3.44 | $3.44 | 3,587,565 |
| 2022-08-24 | $2.85 | $3.22 | $2.83 | $3.06 | $3.06 | 2,405,831 |
| 2022-08-23 | $2.84 | $3.00 | $2.81 | $2.84 | $2.84 | 1,353,958 |
| 2022-08-22 | $2.91 | $2.97 | $2.85 | $2.86 | $2.86 | 1,802,544 |
| 2022-08-19 | $3.05 | $3.06 | $2.92 | $2.95 | $2.95 | 2,065,052 |
| 2022-08-18 | $3.04 | $3.14 | $2.95 | $3.09 | $3.09 | 1,314,179 |
| 2022-08-17 | $3.20 | $3.20 | $2.98 | $3.07 | $3.07 | 1,630,575 |
| 2022-08-16 | $3.30 | $3.32 | $3.13 | $3.24 | $3.24 | 1,144,295 |
| 2022-08-15 | $3.31 | $3.42 | $3.26 | $3.34 | $3.34 | 983,585 |
| 2022-08-12 | $3.25 | $3.38 | $3.21 | $3.37 | $3.37 | 855,630 |
| 2022-08-11 | $3.31 | $3.62 | $3.26 | $3.34 | $3.34 | 1,702,043 |
| 2022-08-10 | $3.17 | $3.34 | $3.08 | $3.23 | $3.23 | 1,092,487 |
| 2022-08-09 | $3.40 | $3.40 | $3.12 | $3.12 | $3.12 | 1,133,491 |
| 2022-08-08 | $3.23 | $3.50 | $3.23 | $3.44 | $3.44 | 1,291,726 |
| 2022-08-05 | $3.31 | $3.34 | $3.17 | $3.29 | $3.29 | 1,527,882 |
| 2022-08-04 | $3.59 | $3.66 | $3.36 | $3.43 | $3.43 | 2,034,450 |
| 2022-08-03 | $3.17 | $3.54 | $3.10 | $3.47 | $3.47 | 1,429,393 |
| 2022-08-02 | $2.96 | $3.25 | $2.96 | $3.18 | $3.18 | 1,622,046 |
| 2022-08-01 | $3.23 | $3.26 | $2.94 | $3.07 | $3.07 | 1,979,627 |
| 2022-07-29 | $3.40 | $3.44 | $3.26 | $3.28 | $3.28 | 1,333,503 |
| 2022-07-28 | $3.45 | $3.51 | $3.29 | $3.50 | $3.50 | 1,343,692 |
| 2022-07-27 | $3.46 | $3.52 | $3.32 | $3.47 | $3.47 | 1,370,207 |
| 2022-07-26 | $3.61 | $3.61 | $3.36 | $3.38 | $3.38 | 1,140,399 |
| 2022-07-25 | $3.57 | $3.58 | $3.42 | $3.53 | $3.53 | 970,490 |
| 2022-07-22 | $3.76 | $3.86 | $3.50 | $3.54 | $3.54 | 1,273,426 |
| 2022-07-21 | $3.80 | $3.86 | $3.69 | $3.83 | $3.83 | 871,881 |
| 2022-07-20 | $3.69 | $3.90 | $3.67 | $3.80 | $3.80 | 1,342,184 |
| 2022-07-19 | $3.62 | $3.74 | $3.52 | $3.69 | $3.69 | 1,257,627 |
| 2022-07-18 | $3.73 | $3.84 | $3.54 | $3.56 | $3.56 | 1,562,637 |
| 2022-07-15 | $3.47 | $3.62 | $3.31 | $3.59 | $3.59 | 1,628,813 |
| 2022-07-14 | $3.80 | $3.81 | $3.46 | $3.50 | $3.50 | 2,081,613 |
| 2022-07-13 | $3.86 | $3.96 | $3.71 | $3.83 | $3.83 | 2,159,951 |
| 2022-07-12 | $3.85 | $4.07 | $3.77 | $4.01 | $4.01 | 2,184,885 |
| 2022-07-11 | $4.15 | $4.16 | $3.78 | $3.78 | $3.78 | 2,231,871 |
| 2022-07-08 | $4.51 | $4.51 | $4.23 | $4.28 | $4.28 | 2,469,508 |
| 2022-07-07 | $4.60 | $4.76 | $4.46 | $4.65 | $4.65 | 1,544,716 |
| 2022-07-06 | $4.81 | $4.99 | $4.36 | $4.44 | $4.44 | 2,102,789 |
| 2022-07-05 | $4.58 | $4.86 | $4.53 | $4.85 | $4.85 | 3,155,665 |
| 2022-07-01 | $4.45 | $4.82 | $4.40 | $4.75 | $4.75 | 2,817,826 |
| 2022-06-30 | $4.33 | $4.47 | $4.11 | $4.45 | $4.45 | 2,107,307 |
| 2022-06-29 | $4.39 | $4.50 | $4.21 | $4.48 | $4.48 | 1,913,254 |
| 2022-06-28 | $4.84 | $4.85 | $4.45 | $4.50 | $4.50 | 2,612,328 |
| 2022-06-27 | $4.80 | $4.86 | $4.50 | $4.78 | $4.78 | 2,502,198 |
| 2022-06-24 | $4.34 | $4.70 | $4.30 | $4.67 | $4.67 | 3,838,048 |
| 2022-06-23 | $4.25 | $4.51 | $4.11 | $4.24 | $4.24 | 3,041,880 |
| 2022-06-22 | $4.35 | $4.55 | $4.15 | $4.17 | $4.17 | 2,893,617 |
| 2022-06-21 | $4.63 | $4.78 | $4.50 | $4.51 | $4.51 | 2,770,543 |
| 2022-06-17 | $4.71 | $4.77 | $4.28 | $4.40 | $4.40 | 4,194,609 |
| 2022-06-16 | $4.49 | $4.55 | $4.28 | $4.51 | $4.51 | 1,863,307 |
| 2022-06-15 | $4.82 | $4.93 | $4.58 | $4.70 | $4.70 | 2,689,898 |
| 2022-06-14 | $4.66 | $4.85 | $4.58 | $4.70 | $4.70 | 2,322,941 |
| 2022-06-13 | $4.55 | $4.66 | $4.23 | $4.50 | $4.50 | 2,335,796 |
| 2022-06-10 | $4.89 | $5.02 | $4.65 | $4.94 | $4.94 | 4,521,966 |
| 2022-06-09 | $5.29 | $5.34 | $4.82 | $4.85 | $4.85 | 3,676,948 |
| 2022-06-08 | $5.21 | $5.90 | $5.21 | $5.54 | $5.54 | 7,339,453 |
| 2022-06-07 | $4.57 | $5.00 | $4.52 | $4.95 | $4.95 | 2,943,148 |
| 2022-06-06 | $5.01 | $5.26 | $4.59 | $4.66 | $4.66 | 5,030,494 |
| 2022-06-03 | $4.84 | $4.84 | $4.38 | $4.55 | $4.55 | 2,380,269 |
| 2022-06-02 | $4.61 | $5.03 | $4.61 | $4.83 | $4.83 | 3,391,407 |
| 2022-06-01 | $4.93 | $5.04 | $4.51 | $4.56 | $4.56 | 2,861,933 |
| 2022-05-31 | $4.44 | $4.92 | $4.22 | $4.82 | $4.82 | 17,557,867 |
| 2022-05-27 | $3.90 | $4.22 | $3.68 | $4.21 | $4.21 | 3,960,173 |
| 2022-05-26 | $3.48 | $3.93 | $3.45 | $3.91 | $3.91 | 4,304,745 |
| 2022-05-25 | $3.28 | $3.51 | $3.11 | $3.49 | $3.49 | 4,165,736 |
| 2022-05-24 | $3.45 | $3.45 | $3.17 | $3.22 | $3.22 | 2,477,745 |
| 2022-05-23 | $3.70 | $3.70 | $3.48 | $3.59 | $3.59 | 2,245,351 |
| 2022-05-20 | $3.90 | $3.98 | $3.56 | $3.67 | $3.67 | 3,663,273 |
| 2022-05-19 | $3.45 | $3.97 | $3.45 | $3.72 | $3.72 | 3,535,205 |
| 2022-05-18 | $3.58 | $3.74 | $3.45 | $3.51 | $3.51 | 3,682,559 |
| 2022-05-17 | $3.69 | $3.88 | $3.55 | $3.74 | $3.74 | 4,386,658 |
| 2022-05-16 | $3.42 | $3.62 | $3.34 | $3.36 | $3.36 | 3,003,051 |
| 2022-05-13 | $3.31 | $3.55 | $3.24 | $3.46 | $3.46 | 4,376,658 |
| 2022-05-12 | $3.00 | $3.35 | $2.89 | $3.18 | $3.18 | 4,782,137 |
| 2022-05-11 | $3.46 | $3.50 | $3.01 | $3.02 | $3.02 | 3,754,860 |
| 2022-05-10 | $3.19 | $3.55 | $3.17 | $3.43 | $3.43 | 4,361,241 |
| 2022-05-09 | $3.24 | $3.31 | $3.02 | $3.03 | $3.03 | 3,462,479 |
| 2022-05-06 | $3.62 | $3.64 | $3.32 | $3.39 | $3.39 | 2,414,208 |
| 2022-05-05 | $3.76 | $3.79 | $3.53 | $3.68 | $3.68 | 3,204,908 |
| 2022-05-04 | $3.75 | $4.04 | $3.55 | $4.01 | $4.01 | 3,343,511 |
| 2022-05-03 | $3.98 | $4.17 | $3.81 | $3.88 | $3.88 | 2,606,360 |
| 2022-05-02 | $3.54 | $4.00 | $3.48 | $4.00 | $4.00 | 2,908,540 |
| 2022-04-29 | $4.22 | $4.25 | $3.60 | $3.62 | $3.62 | 6,457,903 |
| 2022-04-28 | $3.56 | $3.76 | $3.19 | $3.72 | $3.72 | 5,915,492 |
| 2022-04-27 | $3.39 | $3.78 | $3.39 | $3.49 | $3.49 | 4,086,784 |
| 2022-04-26 | $3.40 | $3.52 | $3.27 | $3.41 | $3.41 | 3,928,127 |
| 2022-04-25 | $3.27 | $3.49 | $3.18 | $3.41 | $3.41 | 3,894,478 |
| 2022-04-22 | $3.56 | $3.88 | $3.46 | $3.47 | $3.47 | 3,878,197 |
| 2022-04-21 | $3.82 | $3.94 | $3.46 | $3.52 | $3.52 | 4,038,207 |
| 2022-04-20 | $4.12 | $4.14 | $3.77 | $3.79 | $3.79 | 2,867,690 |
| 2022-04-19 | $3.97 | $4.26 | $3.86 | $4.20 | $4.20 | 4,101,300 |
| 2022-04-18 | $4.24 | $4.28 | $3.90 | $3.97 | $3.97 | 5,885,877 |
| 2022-04-14 | $4.62 | $4.62 | $4.33 | $4.37 | $4.37 | 3,550,745 |
| 2022-04-13 | $4.73 | $4.89 | $4.54 | $4.60 | $4.60 | 3,179,322 |
| 2022-04-12 | $5.28 | $5.36 | $4.61 | $4.64 | $4.64 | 3,277,990 |
| 2022-04-11 | $5.00 | $5.39 | $4.83 | $5.15 | $5.15 | 2,990,340 |
| 2022-04-08 | $5.46 | $5.54 | $5.13 | $5.14 | $5.14 | 2,763,196 |
| 2022-04-07 | $5.88 | $5.96 | $5.29 | $5.45 | $5.45 | 3,576,798 |
| 2022-04-06 | $6.28 | $6.30 | $5.80 | $6.00 | $6.00 | 3,155,013 |
| 2022-04-05 | $6.82 | $6.90 | $6.35 | $6.41 | $6.41 | 3,330,799 |
| 2022-04-04 | $6.45 | $7.15 | $6.25 | $6.91 | $6.91 | 7,390,870 |
| 2022-04-01 | $6.61 | $6.95 | $5.99 | $6.17 | $6.17 | 6,721,325 |
| 2022-03-31 | $6.50 | $6.50 | $5.86 | $6.07 | $6.07 | 4,315,546 |
| 2022-03-30 | $6.45 | $7.07 | $6.24 | $6.30 | $6.30 | 6,080,529 |
| 2022-03-29 | $6.28 | $6.72 | $6.04 | $6.63 | $6.63 | 6,188,403 |
| 2022-03-28 | $5.76 | $6.09 | $5.65 | $5.95 | $5.95 | 4,546,871 |
| 2022-03-25 | $5.82 | $5.90 | $5.40 | $5.62 | $5.62 | 5,777,182 |
| 2022-03-24 | $6.18 | $6.28 | $5.60 | $6.27 | $6.27 | 7,316,531 |
| 2022-03-23 | $6.19 | $6.67 | $6.01 | $6.17 | $6.17 | 9,534,512 |
| 2022-03-22 | $6.07 | $6.34 | $5.75 | $6.31 | $6.31 | 7,713,779 |
| 2022-03-21 | $6.46 | $6.80 | $5.57 | $5.64 | $5.64 | 10,658,149 |
| 2022-03-18 | $5.44 | $7.62 | $5.28 | $6.34 | $6.34 | 45,688,737 |
| 2022-03-17 | $5.00 | $6.20 | $4.90 | $5.25 | $5.25 | 22,581,013 |
| 2022-03-16 | $4.18 | $6.10 | $3.92 | $5.53 | $5.53 | 68,546,189 |
| 2022-03-15 | $2.61 | $3.25 | $2.56 | $3.21 | $3.21 | 21,580,267 |
| 2022-03-14 | $4.35 | $4.37 | $2.50 | $2.56 | $2.56 | 22,729,745 |
| 2022-03-11 | $5.61 | $5.66 | $4.85 | $4.91 | $4.91 | 3,649,997 |
| 2022-03-10 | $5.53 | $5.64 | $5.21 | $5.49 | $5.49 | 2,188,558 |
| 2022-03-09 | $5.49 | $6.08 | $5.29 | $6.01 | $6.01 | 2,873,983 |
| 2022-03-08 | $5.21 | $5.52 | $4.83 | $5.30 | $5.30 | 2,223,456 |
| 2022-03-07 | $5.19 | $5.48 | $5.13 | $5.21 | $5.21 | 2,995,926 |
| 2022-03-04 | $5.80 | $5.92 | $5.32 | $5.34 | $5.34 | 2,615,942 |
| 2022-03-03 | $6.53 | $6.53 | $5.69 | $5.81 | $5.81 | 1,590,872 |
| 2022-03-02 | $6.75 | $6.96 | $6.08 | $6.33 | $6.33 | 2,300,251 |
| 2022-03-01 | $6.80 | $7.19 | $6.67 | $6.73 | $6.73 | 1,781,005 |
| 2022-02-28 | $6.76 | $7.37 | $6.71 | $6.74 | $6.74 | 7,713,993 |
| 2022-02-25 | $6.92 | $7.02 | $6.60 | $6.99 | $6.99 | 1,838,354 |
| 2022-02-24 | $6.01 | $7.07 | $6.00 | $7.05 | $7.05 | 2,354,955 |
| 2022-02-23 | $6.99 | $7.27 | $6.55 | $6.59 | $6.59 | 1,543,848 |
| 2022-02-22 | $6.82 | $7.11 | $6.70 | $6.81 | $6.81 | 1,764,066 |
| 2022-02-18 | $7.21 | $7.44 | $6.88 | $7.12 | $7.12 | 2,464,907 |
| 2022-02-17 | $7.71 | $8.13 | $7.22 | $7.34 | $7.34 | 1,933,307 |
| 2022-02-16 | $8.07 | $8.08 | $7.73 | $7.77 | $7.77 | 1,898,182 |
| 2022-02-15 | $7.97 | $8.15 | $7.72 | $8.08 | $8.08 | 2,387,391 |
| 2022-02-14 | $7.67 | $8.03 | $7.62 | $7.64 | $7.64 | 2,089,258 |
| 2022-02-11 | $8.18 | $8.53 | $7.77 | $7.84 | $7.84 | 2,101,204 |
| 2022-02-10 | $8.12 | $8.73 | $7.86 | $8.05 | $8.05 | 3,758,417 |
| 2022-02-09 | $7.70 | $8.44 | $7.40 | $8.38 | $8.38 | 3,314,612 |
| 2022-02-08 | $7.06 | $7.52 | $6.90 | $7.43 | $7.43 | 2,149,024 |
| 2022-02-07 | $7.37 | $7.78 | $7.02 | $7.06 | $7.06 | 1,636,872 |
| 2022-02-04 | $7.39 | $7.74 | $7.22 | $7.52 | $7.52 | 1,278,370 |
| 2022-02-03 | $7.57 | $7.75 | $7.36 | $7.40 | $7.40 | 1,739,948 |
| 2022-02-02 | $8.56 | $8.67 | $7.64 | $7.77 | $7.77 | 1,761,290 |
| 2022-02-01 | $8.37 | $8.57 | $7.97 | $8.55 | $8.55 | 3,961,335 |
| 2022-01-31 | $7.45 | $8.59 | $7.30 | $8.45 | $8.45 | 4,774,272 |
| 2022-01-28 | $7.64 | $7.92 | $7.11 | $7.37 | $7.37 | 7,995,086 |
| 2022-01-27 | $9.17 | $9.17 | $7.67 | $7.76 | $7.76 | 6,247,750 |
| 2022-01-26 | $10.09 | $10.40 | $8.91 | $8.98 | $8.98 | 2,686,905 |
| 2022-01-25 | $10.69 | $10.86 | $10.05 | $10.09 | $10.09 | 1,393,595 |
| 2022-01-24 | $10.37 | $10.95 | $9.90 | $10.91 | $10.91 | 3,238,573 |
| 2022-01-21 | $11.33 | $11.72 | $10.61 | $10.68 | $10.68 | 2,026,999 |
| 2022-01-20 | $11.98 | $12.37 | $11.38 | $11.40 | $11.40 | 2,372,823 |
| 2022-01-19 | $12.01 | $12.08 | $11.50 | $11.52 | $11.52 | 1,845,587 |
| 2022-01-18 | $12.06 | $12.64 | $11.68 | $11.92 | $11.92 | 2,471,688 |
| 2022-01-14 | $12.92 | $12.93 | $12.14 | $12.41 | $12.41 | 1,373,032 |
| 2022-01-13 | $14.12 | $14.12 | $12.71 | $12.74 | $12.74 | 1,147,625 |
| 2022-01-12 | $14.39 | $15.08 | $13.89 | $14.15 | $14.15 | 1,303,081 |
| 2022-01-11 | $13.71 | $14.64 | $13.60 | $13.97 | $13.97 | 2,266,555 |
| 2022-01-10 | $13.25 | $13.91 | $13.11 | $13.72 | $13.72 | 1,993,470 |
| 2022-01-07 | $12.78 | $13.76 | $12.60 | $13.50 | $13.50 | 1,830,908 |
| 2022-01-06 | $13.07 | $13.30 | $12.44 | $12.72 | $12.72 | 2,090,682 |
| 2022-01-05 | $13.51 | $14.16 | $12.79 | $12.83 | $12.83 | 1,149,419 |
| 2022-01-04 | $14.72 | $14.92 | $13.48 | $13.79 | $13.79 | 1,584,422 |
| 2022-01-03 | $15.50 | $15.69 | $14.28 | $14.77 | $14.77 | 1,786,722 |
| 2021-12-31 | $15.68 | $16.48 | $15.58 | $15.75 | $15.75 | 903,053 |
| 2021-12-30 | $14.70 | $16.08 | $14.59 | $15.79 | $15.79 | 1,305,155 |
| 2021-12-29 | $14.98 | $15.50 | $14.41 | $14.68 | $14.68 | 932,882 |
| 2021-12-28 | $15.26 | $15.53 | $14.96 | $15.13 | $15.13 | 1,024,366 |
| 2021-12-27 | $15.59 | $16.14 | $15.31 | $15.44 | $15.44 | 796,161 |
| 2021-12-23 | $15.68 | $15.87 | $15.21 | $15.54 | $15.54 | 1,352,550 |
| 2021-12-22 | $15.53 | $16.26 | $15.19 | $15.84 | $15.84 | 1,142,498 |
| 2021-12-21 | $14.57 | $16.12 | $14.47 | $16.05 | $16.05 | 1,782,213 |
| 2021-12-20 | $14.42 | $14.51 | $13.71 | $14.06 | $14.06 | 1,992,042 |
| 2021-12-17 | $14.08 | $15.42 | $13.70 | $15.18 | $15.18 | 10,023,126 |
| 2021-12-16 | $14.79 | $15.30 | $14.14 | $14.44 | $14.44 | 2,800,766 |
| 2021-12-15 | $15.37 | $15.50 | $14.28 | $14.52 | $14.52 | 3,201,386 |
| 2021-12-14 | $15.26 | $15.80 | $15.01 | $15.44 | $15.44 | 2,242,025 |
| 2021-12-13 | $16.50 | $17.41 | $15.27 | $15.37 | $15.37 | 3,075,042 |
| 2021-12-10 | $15.90 | $16.59 | $15.75 | $16.17 | $16.17 | 2,447,240 |
| 2021-12-09 | $16.32 | $16.87 | $15.76 | $15.89 | $15.89 | 1,205,291 |
| 2021-12-08 | $16.25 | $17.01 | $15.46 | $16.48 | $16.48 | 1,242,923 |
| 2021-12-07 | $15.58 | $16.62 | $15.31 | $16.36 | $16.36 | 1,815,286 |
| 2021-12-06 | $14.47 | $15.07 | $13.71 | $14.87 | $14.87 | 2,441,428 |
| 2021-12-03 | $16.34 | $16.35 | $14.33 | $14.46 | $14.46 | 2,907,679 |
| 2021-12-02 | $16.29 | $16.94 | $16.03 | $16.86 | $16.86 | 1,789,052 |
| 2021-12-01 | $17.42 | $17.99 | $16.46 | $16.50 | $16.50 | 1,815,271 |
| 2021-11-30 | $17.33 | $18.00 | $16.65 | $17.28 | $17.28 | 2,262,336 |
| 2021-11-29 | $18.35 | $18.35 | $17.21 | $17.65 | $17.65 | 1,730,366 |
| 2021-11-26 | $18.56 | $18.57 | $17.58 | $18.01 | $18.01 | 1,742,303 |
| 2021-11-24 | $18.40 | $19.39 | $17.37 | $19.31 | $19.31 | 1,979,760 |
| 2021-11-23 | $20.67 | $20.72 | $19.56 | $19.71 | $19.71 | 1,352,442 |
| 2021-11-22 | $21.19 | $21.26 | $20.34 | $20.80 | $20.80 | 881,173 |
| 2021-11-19 | $21.54 | $22.00 | $20.97 | $21.08 | $21.08 | 952,297 |
| 2021-11-18 | $22.21 | $22.45 | $20.93 | $21.55 | $21.55 | 998,581 |
| 2021-11-17 | $23.34 | $23.37 | $22.11 | $22.79 | $22.79 | 1,002,636 |
| 2021-11-16 | $23.61 | $24.02 | $23.09 | $23.61 | $23.61 | 1,023,515 |
| 2021-11-15 | $23.28 | $24.18 | $23.10 | $23.27 | $23.27 | 945,379 |
| 2021-11-12 | $22.72 | $23.67 | $22.71 | $23.04 | $23.04 | 2,183,110 |
| 2021-11-11 | $22.01 | $23.31 | $21.81 | $22.98 | $22.98 | 1,392,253 |
| 2021-11-10 | $21.65 | $22.70 | $21.15 | $21.30 | $21.30 | 1,534,235 |
| 2021-11-09 | $21.73 | $22.00 | $21.23 | $21.42 | $21.42 | 611,766 |
| 2021-11-08 | $20.86 | $21.92 | $20.86 | $21.75 | $21.75 | 1,098,090 |
| 2021-11-05 | $21.35 | $21.63 | $20.80 | $20.83 | $20.83 | 1,141,922 |
| 2021-11-04 | $22.47 | $22.66 | $21.15 | $21.16 | $21.16 | 2,005,789 |
| 2021-11-03 | $22.84 | $23.00 | $21.93 | $22.32 | $22.32 | 1,248,935 |
| 2021-11-02 | $23.82 | $23.94 | $22.30 | $22.76 | $22.76 | 1,353,084 |
| 2021-11-01 | $23.12 | $24.57 | $22.88 | $24.51 | $24.51 | 1,104,737 |
| 2021-10-29 | $24.60 | $25.05 | $22.93 | $22.97 | $22.97 | 2,082,040 |
| 2021-10-28 | $25.55 | $25.66 | $24.51 | $24.59 | $24.59 | 1,309,932 |
| 2021-10-27 | $25.70 | $26.19 | $25.02 | $25.49 | $25.49 | 1,135,439 |
| 2021-10-26 | $28.37 | $28.67 | $25.57 | $25.93 | $25.93 | 2,644,474 |
| 2021-10-25 | $30.14 | $30.36 | $28.21 | $28.58 | $28.58 | 1,364,861 |
| 2021-10-22 | $31.21 | $31.99 | $29.82 | $30.36 | $30.36 | 1,202,281 |
| 2021-10-21 | $30.65 | $31.99 | $30.56 | $31.11 | $31.11 | 1,244,422 |
| 2021-10-20 | $31.24 | $31.65 | $30.40 | $30.93 | $30.93 | 1,134,516 |
| 2021-10-19 | $29.38 | $31.60 | $29.13 | $31.30 | $31.30 | 1,498,921 |
| 2021-10-18 | $28.10 | $29.39 | $28.00 | $28.76 | $28.76 | 519,817 |
| 2021-10-15 | $28.81 | $28.81 | $28.15 | $28.58 | $28.58 | 481,156 |
| 2021-10-14 | $28.80 | $28.99 | $28.18 | $28.67 | $28.67 | 675,478 |
| 2021-10-13 | $27.82 | $29.10 | $27.76 | $28.98 | $28.98 | 802,976 |
| 2021-10-12 | $28.00 | $28.69 | $27.44 | $27.54 | $27.54 | 617,077 |
| 2021-10-11 | $29.45 | $29.45 | $28.13 | $28.19 | $28.19 | 754,975 |
| 2021-10-08 | $28.40 | $29.09 | $28.02 | $28.45 | $28.45 | 739,650 |
| 2021-10-07 | $28.06 | $29.08 | $27.69 | $28.42 | $28.42 | 1,231,960 |
| 2021-10-06 | $25.82 | $27.16 | $25.69 | $26.93 | $26.93 | 843,728 |
| 2021-10-05 | $26.63 | $27.03 | $26.41 | $26.58 | $26.58 | 730,787 |
| 2021-10-04 | $27.31 | $27.38 | $26.24 | $26.57 | $26.57 | 903,927 |
| 2021-10-01 | $28.20 | $28.98 | $27.15 | $27.90 | $27.90 | 752,516 |
| 2021-09-30 | $28.27 | $29.06 | $28.23 | $28.32 | $28.32 | 796,624 |
| 2021-09-29 | $29.08 | $29.44 | $28.08 | $28.38 | $28.38 | 1,189,524 |
| 2021-09-28 | $30.95 | $31.20 | $29.25 | $29.45 | $29.45 | 1,041,148 |
| 2021-09-27 | $29.66 | $31.05 | $29.08 | $30.66 | $30.66 | 836,314 |
| 2021-09-24 | $30.33 | $30.98 | $29.16 | $29.68 | $29.68 | 772,378 |
| 2021-09-23 | $31.08 | $31.91 | $30.62 | $31.02 | $31.02 | 672,154 |
| 2021-09-22 | $29.68 | $31.60 | $29.68 | $31.06 | $31.06 | 956,620 |
| 2021-09-21 | $29.79 | $30.03 | $29.03 | $29.34 | $29.34 | 665,963 |
| 2021-09-20 | $29.72 | $30.00 | $28.27 | $28.99 | $28.99 | 1,107,587 |
| 2021-09-17 | $31.19 | $31.97 | $30.24 | $30.60 | $30.60 | 3,637,081 |
| 2021-09-16 | $30.07 | $31.51 | $29.82 | $30.84 | $30.84 | 768,277 |
| 2021-09-15 | $31.39 | $31.39 | $29.20 | $30.58 | $30.58 | 1,702,198 |
| 2021-09-14 | $31.76 | $32.82 | $31.52 | $31.84 | $31.84 | 868,987 |
| 2021-09-13 | $33.93 | $35.00 | $31.97 | $32.45 | $32.45 | 1,558,726 |
| 2021-09-10 | $34.40 | $34.47 | $32.92 | $33.80 | $33.80 | 1,102,264 |
| 2021-09-09 | $32.93 | $34.25 | $32.31 | $33.79 | $33.79 | 1,000,014 |
| 2021-09-08 | $34.41 | $34.87 | $33.13 | $33.97 | $33.97 | 1,251,020 |
| 2021-09-07 | $34.34 | $36.31 | $34.34 | $34.96 | $34.96 | 1,012,256 |
| 2021-09-03 | $33.77 | $34.93 | $32.93 | $33.95 | $33.95 | 929,378 |
| 2021-09-02 | $33.76 | $34.50 | $33.40 | $33.71 | $33.71 | 1,269,487 |
| 2021-09-01 | $32.81 | $34.28 | $32.30 | $33.78 | $33.78 | 1,701,726 |
| 2021-08-31 | $31.00 | $32.33 | $30.35 | $32.19 | $32.19 | 2,084,826 |
| 2021-08-30 | $29.18 | $30.71 | $26.85 | $30.24 | $30.24 | 2,422,698 |
| 2021-08-27 | $28.61 | $29.07 | $26.30 | $28.89 | $28.89 | 4,101,846 |
| 2021-08-26 | $29.68 | $31.09 | $29.51 | $30.50 | $30.50 | 1,656,437 |
| 2021-08-25 | $29.63 | $30.38 | $28.33 | $30.17 | $30.17 | 3,341,577 |
| 2021-08-24 | $27.38 | $29.46 | $27.27 | $28.46 | $28.46 | 2,551,527 |
| 2021-08-23 | $25.80 | $26.58 | $25.70 | $26.03 | $26.03 | 948,192 |
| 2021-08-20 | $24.11 | $26.10 | $24.11 | $25.43 | $25.43 | 1,032,043 |
| 2021-08-19 | $25.20 | $25.30 | $23.81 | $24.10 | $24.10 | 1,187,836 |
| 2021-08-18 | $26.42 | $26.78 | $25.00 | $25.95 | $25.95 | 676,408 |
| 2021-08-17 | $25.37 | $27.13 | $24.81 | $26.30 | $26.30 | 1,082,993 |
| 2021-08-16 | $26.99 | $27.30 | $25.71 | $26.01 | $26.01 | 1,176,065 |
| 2021-08-13 | $28.22 | $28.26 | $27.38 | $27.56 | $27.56 | 451,296 |
| 2021-08-12 | $28.29 | $28.68 | $27.90 | $28.08 | $28.08 | 721,418 |
| 2021-08-11 | $30.42 | $30.42 | $28.11 | $28.73 | $28.73 | 578,554 |
| 2021-08-10 | $29.86 | $30.30 | $29.00 | $29.56 | $29.56 | 762,459 |
| 2021-08-09 | $28.14 | $30.09 | $27.88 | $29.34 | $29.34 | 759,570 |
| 2021-08-06 | $28.39 | $28.39 | $27.41 | $27.85 | $27.85 | 566,764 |
| 2021-08-05 | $28.11 | $28.55 | $27.26 | $28.19 | $28.19 | 776,205 |
| 2021-08-04 | $29.24 | $30.70 | $28.36 | $28.91 | $28.91 | 1,090,069 |
| 2021-08-03 | $30.59 | $30.75 | $28.62 | $29.24 | $29.24 | 1,640,390 |
| 2021-08-02 | $29.15 | $31.75 | $29.10 | $31.06 | $31.06 | 1,419,728 |
| 2021-07-30 | $28.14 | $29.72 | $27.98 | $29.00 | $29.00 | 1,298,339 |
| 2021-07-29 | $29.10 | $30.08 | $27.71 | $28.99 | $28.99 | 2,289,851 |
| 2021-07-28 | $26.45 | $29.47 | $26.29 | $28.38 | $28.38 | 3,348,753 |
| 2021-07-27 | $25.33 | $25.77 | $24.03 | $25.35 | $25.35 | 2,434,105 |
| 2021-07-26 | $26.26 | $27.40 | $25.11 | $26.58 | $26.58 | 2,661,506 |
| 2021-07-23 | $28.46 | $28.78 | $27.17 | $27.70 | $27.70 | 3,013,318 |
| 2021-07-22 | $29.71 | $29.86 | $28.80 | $29.66 | $29.66 | 720,317 |
| 2021-07-21 | $28.55 | $29.86 | $28.07 | $29.58 | $29.58 | 1,051,178 |
| 2021-07-20 | $29.71 | $29.71 | $27.63 | $28.72 | $28.72 | 1,286,223 |
| 2021-07-19 | $28.73 | $29.65 | $28.45 | $29.53 | $29.53 | 1,187,534 |
| 2021-07-16 | $29.87 | $30.20 | $28.49 | $29.23 | $29.23 | 779,795 |
| 2021-07-15 | $30.38 | $31.20 | $29.25 | $29.96 | $29.96 | 723,114 |
| 2021-07-14 | $30.70 | $31.15 | $29.71 | $30.39 | $30.39 | 1,075,776 |
| 2021-07-13 | $29.35 | $31.43 | $28.77 | $30.80 | $30.80 | 1,610,927 |
| 2021-07-12 | $29.85 | $29.95 | $28.80 | $29.34 | $29.34 | 1,251,495 |
| 2021-07-09 | $28.80 | $30.10 | $28.23 | $29.69 | $29.69 | 3,239,027 |
| 2021-07-08 | $28.28 | $28.48 | $27.03 | $27.57 | $27.57 | 4,358,146 |
| 2021-07-07 | $30.31 | $30.64 | $29.35 | $29.58 | $29.58 | 2,059,485 |
| 2021-07-06 | $31.00 | $31.30 | $30.03 | $30.18 | $30.18 | 2,239,724 |
| 2021-07-02 | $34.20 | $34.52 | $31.00 | $31.55 | $31.55 | 2,931,374 |
| 2021-07-01 | $34.16 | $34.94 | $33.84 | $34.29 | $34.29 | 1,527,954 |
| 2021-06-30 | $35.21 | $35.21 | $33.85 | $33.93 | $33.93 | 966,237 |
| 2021-06-29 | $34.77 | $35.07 | $34.01 | $35.01 | $35.01 | 899,048 |
| 2021-06-28 | $34.49 | $35.47 | $34.02 | $34.59 | $34.59 | 966,656 |
| 2021-06-25 | $34.38 | $34.97 | $33.43 | $34.36 | $34.36 | 1,235,268 |
| 2021-06-24 | $33.75 | $34.37 | $33.11 | $34.04 | $34.04 | 783,697 |
| 2021-06-23 | $33.82 | $34.50 | $33.46 | $33.47 | $33.47 | 763,780 |
| 2021-06-22 | $32.92 | $33.63 | $32.63 | $33.55 | $33.55 | 924,235 |
| 2021-06-21 | $34.73 | $34.79 | $32.73 | $33.40 | $33.40 | 1,318,122 |
| 2021-06-18 | $33.65 | $34.95 | $33.22 | $34.55 | $34.55 | 8,766,579 |
| 2021-06-17 | $33.54 | $34.54 | $32.96 | $33.14 | $33.14 | 1,880,879 |
| 2021-06-16 | $34.11 | $34.85 | $33.20 | $33.74 | $33.74 | 1,718,385 |
| 2021-06-15 | $35.60 | $35.60 | $34.09 | $34.47 | $34.47 | 1,623,310 |
| 2021-06-14 | $34.71 | $36.20 | $34.53 | $34.93 | $34.93 | 3,151,828 |
| 2021-06-11 | $35.39 | $35.75 | $33.54 | $34.00 | $34.00 | 4,296,563 |
| 2021-06-10 | $37.06 | $37.39 | $34.48 | $35.78 | $35.78 | 4,131,522 |
| 2021-06-09 | $40.04 | $41.14 | $39.75 | $39.85 | $39.85 | 644,007 |
| 2021-06-08 | $38.05 | $41.01 | $38.01 | $40.47 | $40.47 | 867,063 |
| 2021-06-07 | $39.45 | $40.61 | $39.20 | $39.81 | $39.81 | 853,109 |
| 2021-06-04 | $39.00 | $39.88 | $38.67 | $39.14 | $39.14 | 645,031 |
| 2021-06-03 | $40.03 | $40.29 | $38.60 | $38.84 | $38.84 | 1,088,097 |
| 2021-06-02 | $40.47 | $41.00 | $39.51 | $40.45 | $40.45 | 1,007,586 |
| 2021-06-01 | $39.87 | $40.90 | $39.36 | $40.01 | $40.01 | 1,088,188 |
| 2021-05-28 | $38.99 | $40.09 | $38.85 | $39.06 | $39.06 | 689,834 |
| 2021-05-27 | $38.90 | $39.29 | $37.25 | $38.99 | $38.99 | 1,244,055 |
| 2021-05-26 | $37.46 | $39.70 | $37.20 | $38.89 | $38.89 | 1,567,435 |
| 2021-05-25 | $36.90 | $38.88 | $36.70 | $37.60 | $37.60 | 1,453,643 |
| 2021-05-24 | $36.68 | $37.40 | $35.88 | $36.16 | $36.16 | 934,436 |
| 2021-05-21 | $36.86 | $36.86 | $35.01 | $35.79 | $35.79 | 1,265,562 |
| 2021-05-20 | $36.25 | $36.85 | $34.40 | $36.09 | $36.09 | 1,960,642 |
| 2021-05-19 | $36.23 | $37.16 | $35.80 | $36.90 | $36.90 | 1,087,497 |
| 2021-05-18 | $35.00 | $38.60 | $34.34 | $37.47 | $37.47 | 1,609,356 |
| 2021-05-17 | $36.90 | $37.21 | $35.32 | $37.04 | $37.04 | 2,278,374 |
| 2021-05-14 | $36.61 | $37.80 | $35.43 | $37.65 | $37.65 | 1,514,807 |
| 2021-05-13 | $39.21 | $39.33 | $34.99 | $35.54 | $35.54 | 2,209,845 |
| 2021-05-12 | $40.00 | $40.00 | $38.60 | $39.04 | $39.04 | 1,184,352 |
| 2021-05-11 | $36.84 | $39.88 | $36.53 | $39.64 | $39.64 | 1,443,829 |
| 2021-05-10 | $40.05 | $40.23 | $38.70 | $38.77 | $38.77 | 1,565,133 |
| 2021-05-07 | $41.05 | $42.24 | $40.01 | $40.71 | $40.71 | 916,375 |
| 2021-05-06 | $42.04 | $42.50 | $40.21 | $41.03 | $41.03 | 904,770 |
| 2021-05-05 | $43.08 | $44.00 | $41.57 | $42.09 | $42.09 | 1,247,550 |
| 2021-05-04 | $43.86 | $44.13 | $42.43 | $43.08 | $43.08 | 2,142,492 |
| 2021-05-03 | $44.00 | $45.08 | $43.63 | $44.23 | $44.23 | 778,589 |
| 2021-04-30 | $43.78 | $44.66 | $43.40 | $43.92 | $43.92 | 773,223 |
| 2021-04-29 | $48.03 | $48.18 | $43.52 | $44.40 | $44.40 | 2,105,453 |
| 2021-04-28 | $48.38 | $50.02 | $48.22 | $48.41 | $48.41 | 722,112 |
| 2021-04-27 | $48.18 | $49.20 | $47.37 | $48.38 | $48.38 | 789,835 |
| 2021-04-26 | $49.39 | $49.57 | $46.65 | $48.74 | $48.74 | 709,636 |
| 2021-04-23 | $48.25 | $49.32 | $47.92 | $48.32 | $48.32 | 1,116,258 |
| 2021-04-22 | $46.10 | $49.19 | $45.13 | $47.62 | $47.62 | 1,222,498 |
| 2021-04-21 | $43.78 | $46.24 | $43.52 | $45.90 | $45.90 | 786,069 |
| 2021-04-20 | $45.00 | $46.50 | $43.00 | $44.15 | $44.15 | 1,237,640 |
| 2021-04-19 | $45.25 | $45.40 | $44.36 | $45.29 | $45.29 | 1,026,879 |
| 2021-04-16 | $45.39 | $45.39 | $42.81 | $44.32 | $44.32 | 913,633 |
| 2021-04-15 | $45.16 | $45.19 | $43.50 | $44.45 | $44.45 | 557,851 |
| 2021-04-14 | $45.00 | $45.64 | $44.20 | $44.32 | $44.32 | 853,303 |
| 2021-04-13 | $42.87 | $45.58 | $42.65 | $44.50 | $44.50 | 825,508 |
| 2021-04-12 | $43.32 | $44.07 | $42.11 | $43.23 | $43.23 | 941,834 |
| 2021-04-09 | $44.45 | $44.47 | $43.20 | $44.26 | $44.26 | 755,207 |
| 2021-04-08 | $45.51 | $45.88 | $43.70 | $44.64 | $44.64 | 900,396 |
| 2021-04-07 | $45.09 | $45.42 | $44.02 | $44.83 | $44.83 | 1,410,799 |
| 2021-04-06 | $43.73 | $45.82 | $43.03 | $45.32 | $45.32 | 1,294,183 |
| 2021-04-05 | $44.80 | $45.29 | $41.93 | $43.88 | $43.88 | 1,447,941 |
| 2021-04-01 | $42.20 | $45.93 | $41.59 | $43.94 | $43.94 | 2,989,348 |
| 2021-03-31 | $39.81 | $41.70 | $39.00 | $39.32 | $39.32 | 1,426,285 |
| 2021-03-30 | $39.18 | $39.49 | $37.33 | $39.16 | $39.16 | 3,635,929 |
| 2021-03-29 | $41.00 | $41.50 | $38.91 | $39.20 | $39.20 | 1,844,692 |
| 2021-03-26 | $41.00 | $42.50 | $38.80 | $40.75 | $40.75 | 1,986,564 |
| 2021-03-25 | $39.49 | $42.28 | $38.50 | $40.74 | $40.74 | 1,920,904 |
| 2021-03-24 | $44.13 | $44.42 | $40.18 | $40.65 | $40.65 | 2,464,039 |
| 2021-03-23 | $44.80 | $45.69 | $42.81 | $43.87 | $43.87 | 3,068,596 |
| 2021-03-22 | $49.25 | $50.20 | $45.81 | $46.30 | $46.30 | 1,793,872 |
| 2021-03-19 | $47.97 | $49.87 | $47.21 | $48.74 | $48.74 | 4,036,975 |
| 2021-03-18 | $46.89 | $50.89 | $45.00 | $48.41 | $48.41 | 2,231,076 |
| 2021-03-17 | $45.49 | $47.74 | $44.05 | $47.43 | $47.43 | 5,933,320 |
| 2021-03-16 | $51.30 | $53.00 | $49.81 | $50.42 | $50.42 | 2,138,059 |
| 2021-03-15 | $51.55 | $52.40 | $48.23 | $50.22 | $50.22 | 1,966,868 |
| 2021-03-12 | $52.34 | $53.53 | $50.68 | $52.48 | $52.48 | 1,386,741 |
| 2021-03-11 | $52.55 | $55.98 | $52.55 | $55.31 | $55.31 | 1,425,870 |
| 2021-03-10 | $51.14 | $53.91 | $49.32 | $49.82 | $49.82 | 843,800 |
| 2021-03-09 | $49.80 | $52.40 | $49.44 | $50.63 | $50.63 | 1,468,645 |
| 2021-03-08 | $49.53 | $50.91 | $46.88 | $47.22 | $47.22 | 2,561,531 |
| 2021-03-05 | $55.00 | $55.19 | $48.11 | $52.33 | $52.33 | 2,098,668 |
| 2021-03-04 | $57.00 | $57.89 | $50.86 | $53.39 | $53.39 | 3,140,784 |
| 2021-03-03 | $64.50 | $65.20 | $59.00 | $60.38 | $60.38 | 1,708,625 |
| 2021-03-02 | $62.37 | $65.23 | $60.02 | $63.88 | $63.88 | 1,554,048 |
| 2021-03-01 | $61.50 | $62.69 | $60.11 | $61.00 | $61.00 | 936,786 |
| 2021-02-26 | $57.07 | $59.50 | $54.65 | $58.88 | $58.88 | 2,138,769 |
| 2021-02-25 | $60.10 | $63.33 | $56.75 | $57.46 | $57.46 | 975,045 |
| 2021-02-24 | $60.96 | $61.91 | $58.06 | $60.58 | $60.58 | 1,212,924 |
| 2021-02-23 | $56.41 | $62.00 | $56.00 | $61.31 | $61.31 | 1,878,315 |
| 2021-02-22 | $64.11 | $66.65 | $60.52 | $60.74 | $60.74 | 1,661,153 |
| 2021-02-19 | $67.00 | $70.64 | $67.00 | $68.23 | $68.23 | 1,137,600 |
| 2021-02-18 | $67.07 | $67.07 | $61.57 | $65.72 | $65.72 | 1,863,277 |
| 2021-02-17 | $68.74 | $72.01 | $68.50 | $69.34 | $69.34 | 1,178,109 |
| 2021-02-16 | $71.43 | $73.50 | $67.58 | $69.78 | $69.78 | 1,198,726 |
| 2021-02-12 | $70.13 | $73.00 | $68.22 | $70.35 | $70.35 | 730,133 |
| 2021-02-11 | $72.75 | $74.67 | $71.25 | $72.06 | $72.06 | 882,982 |
| 2021-02-10 | $70.59 | $72.90 | $67.02 | $71.15 | $71.15 | 1,275,055 |
| 2021-02-09 | $71.25 | $71.26 | $66.65 | $69.30 | $69.30 | 1,751,919 |
| 2021-02-08 | $65.03 | $70.76 | $63.90 | $67.44 | $67.44 | 2,316,321 |
| 2021-02-05 | $63.00 | $64.16 | $59.50 | $63.95 | $63.95 | 1,298,831 |
| 2021-02-04 | $59.89 | $67.44 | $59.16 | $62.06 | $62.06 | 1,712,072 |
| 2021-02-03 | $62.24 | $62.24 | $56.52 | $59.16 | $59.16 | 1,713,893 |
| 2021-02-02 | $56.52 | $61.83 | $56.46 | $58.41 | $58.41 | 3,012,982 |
| 2021-02-01 | $52.58 | $57.48 | $51.50 | $54.23 | $54.23 | 2,351,001 |
| 2021-01-29 | $50.66 | $51.95 | $49.22 | $50.27 | $50.27 | 1,045,613 |
| 2021-01-28 | $51.50 | $51.91 | $48.24 | $50.01 | $50.01 | 1,392,169 |
| 2021-01-27 | $51.20 | $52.33 | $50.33 | $51.35 | $51.35 | 1,298,889 |
| 2021-01-26 | $52.50 | $53.92 | $51.32 | $52.74 | $52.74 | 1,836,322 |
| 2021-01-25 | $54.62 | $58.52 | $52.23 | $53.80 | $53.80 | 3,239,642 |
| 2021-01-22 | $45.00 | $53.91 | $44.38 | $53.81 | $53.81 | 3,542,170 |
| 2021-01-21 | $45.71 | $46.08 | $44.60 | $45.64 | $45.64 | 1,357,758 |
| 2021-01-20 | $47.25 | $47.25 | $45.08 | $45.11 | $45.11 | 1,458,512 |
| 2021-01-19 | $44.81 | $45.66 | $43.68 | $44.46 | $44.46 | 2,095,986 |
| 2021-01-15 | $45.60 | $46.03 | $41.84 | $42.51 | $42.51 | 2,123,547 |
| 2021-01-14 | $46.30 | $47.53 | $45.51 | $45.64 | $45.64 | 1,023,720 |
| 2021-01-13 | $46.61 | $47.15 | $44.88 | $45.19 | $45.19 | 839,955 |
| 2021-01-12 | $48.02 | $49.38 | $46.44 | $47.17 | $47.17 | 1,096,782 |
| 2021-01-11 | $46.07 | $48.01 | $45.63 | $47.34 | $47.34 | 1,013,952 |
| 2021-01-08 | $43.83 | $48.05 | $43.57 | $48.05 | $48.05 | 2,400,281 |
| 2021-01-07 | $43.95 | $44.79 | $42.50 | $42.97 | $42.97 | 1,421,696 |
| 2021-01-06 | $42.78 | $43.70 | $42.21 | $42.87 | $42.87 | 814,250 |
| 2021-01-05 | $43.35 | $45.38 | $43.11 | $43.49 | $43.49 | 990,932 |
| 2021-01-04 | $44.97 | $45.10 | $42.14 | $43.11 | $43.11 | 1,082,117 |
| 2020-12-31 | $43.66 | $44.50 | $42.00 | $43.55 | $43.55 | 1,149,070 |
| 2020-12-30 | $43.51 | $44.98 | $42.56 | $43.11 | $43.11 | 2,063,226 |
| 2020-12-29 | $44.44 | $44.44 | $42.03 | $43.44 | $43.44 | 956,223 |
| 2020-12-28 | $46.00 | $46.30 | $41.70 | $43.74 | $43.74 | 1,389,154 |
| 2020-12-24 | $45.46 | $48.16 | $44.52 | $45.25 | $45.25 | 1,401,561 |
| 2020-12-23 | $44.33 | $46.72 | $43.16 | $44.96 | $44.96 | 2,129,456 |
| 2020-12-22 | $47.03 | $47.16 | $42.00 | $42.16 | $42.16 | 2,105,589 |
| 2020-12-21 | $46.54 | $48.69 | $45.67 | $45.93 | $45.93 | 1,625,623 |
| 2020-12-18 | $49.68 | $49.92 | $46.84 | $47.45 | $47.45 | 3,870,497 |
| 2020-12-17 | $48.96 | $49.50 | $46.55 | $49.50 | $49.50 | 1,596,578 |
| 2020-12-16 | $46.66 | $47.99 | $46.41 | $47.80 | $47.80 | 1,208,558 |
| 2020-12-15 | $47.06 | $47.06 | $44.10 | $46.65 | $46.65 | 790,519 |
| 2020-12-14 | $48.00 | $48.71 | $45.50 | $46.20 | $46.20 | 1,773,855 |
| 2020-12-11 | $44.37 | $47.78 | $43.86 | $47.10 | $47.10 | 2,663,627 |
| 2020-12-10 | $40.01 | $45.29 | $40.00 | $45.14 | $45.14 | 1,853,401 |
| 2020-12-09 | $42.08 | $45.44 | $39.60 | $40.99 | $40.99 | 3,186,326 |
| 2020-12-08 | $42.00 | $42.45 | $40.73 | $41.61 | $41.61 | 721,594 |
| 2020-12-07 | $40.60 | $42.16 | $40.55 | $41.62 | $41.62 | 1,343,426 |
| 2020-12-04 | $42.41 | $42.66 | $40.28 | $40.46 | $40.46 | 964,989 |
| 2020-12-03 | $41.75 | $42.66 | $40.98 | $41.47 | $41.47 | 1,180,458 |
| 2020-12-02 | $39.60 | $41.50 | $39.05 | $41.30 | $41.30 | 1,385,811 |
| 2020-12-01 | $40.23 | $41.20 | $38.35 | $40.46 | $40.46 | 1,823,850 |
| 2020-11-30 | $44.01 | $44.34 | $39.05 | $40.23 | $40.23 | 10,020,026 |
| 2020-11-27 | $37.75 | $41.84 | $37.26 | $41.56 | $41.56 | 4,409,742 |
| 2020-11-25 | $34.67 | $37.00 | $34.52 | $36.76 | $36.76 | 2,011,295 |
| 2020-11-24 | $37.18 | $37.40 | $35.11 | $35.40 | $35.40 | 1,838,775 |
| 2020-11-23 | $36.29 | $36.74 | $35.54 | $36.63 | $36.63 | 2,134,405 |
| 2020-11-20 | $35.49 | $36.08 | $34.37 | $35.77 | $35.77 | 2,324,529 |
| 2020-11-19 | $34.20 | $35.91 | $33.92 | $35.06 | $35.06 | 1,868,220 |
| 2020-11-18 | $36.04 | $36.51 | $32.05 | $34.08 | $34.08 | 2,930,373 |
| 2020-11-17 | $37.57 | $39.00 | $37.22 | $37.31 | $37.31 | 1,396,815 |
| 2020-11-16 | $38.19 | $38.81 | $36.23 | $38.40 | $38.40 | 1,305,743 |
| 2020-11-13 | $38.60 | $40.50 | $37.29 | $38.01 | $38.01 | 1,182,933 |
| 2020-11-12 | $36.67 | $38.25 | $36.66 | $37.73 | $37.73 | 965,729 |
| 2020-11-11 | $34.37 | $37.08 | $32.94 | $36.48 | $36.48 | 1,199,483 |
| 2020-11-10 | $35.71 | $36.30 | $34.04 | $34.35 | $34.35 | 1,725,316 |
| 2020-11-09 | $37.50 | $37.75 | $35.61 | $36.70 | $36.70 | 1,344,716 |
| 2020-11-06 | $36.46 | $39.23 | $36.45 | $38.65 | $38.65 | 1,703,770 |
| 2020-11-05 | $36.00 | $37.57 | $35.07 | $37.17 | $37.17 | 1,712,740 |
| 2020-11-04 | $31.94 | $35.29 | $31.86 | $35.07 | $35.07 | 2,052,909 |
| 2020-11-03 | $30.24 | $32.08 | $30.00 | $31.27 | $31.27 | 1,288,865 |
| 2020-11-02 | $29.22 | $29.82 | $29.06 | $29.67 | $29.67 | 1,051,130 |
| 2020-10-30 | $29.86 | $30.20 | $28.50 | $29.05 | $29.05 | 921,013 |
| 2020-10-29 | $29.99 | $30.46 | $29.51 | $29.87 | $29.87 | 763,049 |
| 2020-10-28 | $30.76 | $31.00 | $29.37 | $29.58 | $29.58 | 1,066,105 |
| 2020-10-27 | $30.96 | $31.66 | $30.65 | $31.15 | $31.15 | 607,545 |
| 2020-10-26 | $31.04 | $31.29 | $30.43 | $30.89 | $30.89 | 488,132 |
| 2020-10-23 | $30.63 | $31.15 | $29.71 | $31.15 | $31.15 | 744,615 |
| 2020-10-22 | $30.93 | $31.12 | $30.28 | $30.78 | $30.78 | 589,521 |
| 2020-10-21 | $30.69 | $31.23 | $30.21 | $30.93 | $30.93 | 703,421 |
| 2020-10-20 | $31.00 | $31.52 | $30.30 | $30.75 | $30.75 | 561,681 |
| 2020-10-19 | $31.53 | $32.03 | $30.43 | $31.03 | $31.03 | 724,455 |
| 2020-10-16 | $29.58 | $31.65 | $29.52 | $31.20 | $31.20 | 1,297,591 |
| 2020-10-15 | $29.70 | $29.88 | $29.10 | $29.70 | $29.70 | 1,037,797 |
| 2020-10-14 | $31.28 | $31.35 | $30.26 | $30.40 | $30.40 | 805,983 |
| 2020-10-13 | $31.78 | $32.00 | $31.00 | $31.35 | $31.35 | 702,404 |
| 2020-10-12 | $31.64 | $32.09 | $31.07 | $31.56 | $31.56 | 817,864 |
| 2020-10-09 | $30.60 | $31.27 | $30.20 | $31.24 | $31.24 | 992,908 |
| 2020-10-08 | $31.31 | $31.31 | $29.72 | $30.50 | $30.50 | 1,031,818 |
| 2020-10-07 | $30.47 | $31.12 | $30.47 | $30.84 | $30.84 | 929,314 |
| 2020-10-06 | $31.10 | $31.18 | $29.90 | $30.06 | $30.06 | 648,728 |
| 2020-10-05 | $30.74 | $31.46 | $29.85 | $30.90 | $30.90 | 1,260,487 |
| 2020-10-02 | $29.05 | $30.59 | $28.55 | $30.03 | $30.03 | 1,101,923 |
| 2020-10-01 | $29.86 | $30.37 | $28.77 | $29.83 | $29.83 | 806,452 |
| 2020-09-30 | $29.26 | $30.50 | $29.03 | $29.53 | $29.53 | 1,824,403 |
| 2020-09-29 | $29.71 | $30.30 | $28.76 | $29.15 | $29.15 | 1,439,292 |
| 2020-09-28 | $29.54 | $29.95 | $28.57 | $29.90 | $29.90 | 1,834,474 |
| 2020-09-25 | $29.55 | $29.58 | $27.60 | $28.57 | $28.57 | 3,308,401 |
| 2020-09-24 | $29.99 | $30.63 | $28.58 | $29.67 | $29.67 | 5,765,511 |
| 2020-09-23 | $33.01 | $34.41 | $32.13 | $32.29 | $32.29 | 1,541,022 |
| 2020-09-22 | $35.23 | $35.90 | $32.17 | $32.29 | $32.29 | 3,480,909 |
| 2020-09-21 | $37.11 | $37.59 | $35.02 | $36.90 | $36.90 | 1,608,836 |
| 2020-09-18 | $38.07 | $39.80 | $37.60 | $38.67 | $38.67 | 12,242,718 |
| 2020-09-17 | $36.80 | $39.63 | $36.23 | $38.83 | $38.83 | 1,668,218 |
| 2020-09-16 | $37.46 | $39.18 | $36.69 | $39.02 | $39.02 | 2,390,104 |
| 2020-09-15 | $35.84 | $37.17 | $35.71 | $36.89 | $36.89 | 1,646,072 |
| 2020-09-14 | $33.61 | $37.39 | $33.55 | $35.46 | $35.46 | 2,542,803 |
| 2020-09-11 | $31.05 | $32.29 | $31.05 | $32.12 | $32.12 | 497,419 |
| 2020-09-10 | $32.04 | $32.50 | $31.06 | $31.50 | $31.50 | 827,158 |
| 2020-09-09 | $32.33 | $32.73 | $31.00 | $31.84 | $31.84 | 1,367,591 |
| 2020-09-08 | $31.60 | $33.50 | $31.35 | $31.87 | $31.87 | 1,514,240 |
| 2020-09-04 | $32.32 | $33.80 | $31.59 | $33.15 | $33.15 | 920,464 |
| 2020-09-03 | $34.10 | $34.31 | $31.67 | $32.84 | $32.84 | 1,546,277 |
| 2020-09-02 | $36.35 | $38.27 | $34.40 | $35.13 | $35.13 | 1,276,864 |
| 2020-09-01 | $35.49 | $36.17 | $34.39 | $35.60 | $35.60 | 1,759,492 |
| 2020-08-31 | $35.08 | $36.87 | $34.34 | $34.48 | $34.48 | 1,595,990 |
| 2020-08-28 | $35.64 | $36.37 | $34.33 | $34.92 | $34.92 | 1,007,730 |
| 2020-08-27 | $37.32 | $37.45 | $33.95 | $35.87 | $35.87 | 1,435,349 |
| 2020-08-26 | $34.83 | $37.48 | $34.46 | $35.67 | $35.67 | 1,724,593 |
| 2020-08-25 | $33.11 | $34.85 | $33.11 | $34.08 | $34.08 | 795,685 |
| 2020-08-24 | $34.84 | $35.00 | $33.05 | $33.41 | $33.41 | 892,706 |
| 2020-08-21 | $35.00 | $35.18 | $34.20 | $34.26 | $34.26 | 734,366 |
| 2020-08-20 | $34.50 | $35.47 | $33.58 | $35.35 | $35.35 | 1,254,712 |
| 2020-08-19 | $32.25 | $34.66 | $32.01 | $33.80 | $33.80 | 1,864,407 |
| 2020-08-18 | $33.26 | $33.80 | $31.00 | $31.81 | $31.81 | 2,785,693 |
| 2020-08-17 | $32.29 | $35.68 | $32.23 | $34.45 | $34.45 | 1,504,077 |
| 2020-08-14 | $33.00 | $33.39 | $32.03 | $32.16 | $32.16 | 545,825 |
| 2020-08-13 | $32.77 | $34.25 | $32.58 | $32.86 | $32.86 | 809,921 |
| 2020-08-12 | $32.32 | $32.98 | $31.79 | $32.36 | $32.36 | 815,299 |
| 2020-08-11 | $33.50 | $33.98 | $31.92 | $32.00 | $32.00 | 1,101,931 |
| 2020-08-10 | $34.39 | $35.00 | $32.20 | $33.01 | $33.01 | 851,526 |
| 2020-08-07 | $36.27 | $36.49 | $32.74 | $33.46 | $33.46 | 1,915,026 |
| 2020-08-06 | $39.24 | $39.24 | $37.60 | $38.26 | $38.26 | 637,254 |
| 2020-08-05 | $39.88 | $39.90 | $37.30 | $38.20 | $38.20 | 1,064,506 |
| 2020-08-04 | $40.84 | $41.00 | $37.60 | $39.07 | $39.07 | 1,420,019 |
| 2020-08-03 | $36.39 | $39.54 | $36.39 | $39.28 | $39.28 | 1,356,085 |
| 2020-07-31 | $35.82 | $37.40 | $34.95 | $35.10 | $35.10 | 1,340,367 |
| 2020-07-30 | $35.17 | $35.94 | $34.11 | $34.91 | $34.91 | 752,715 |
| 2020-07-29 | $35.99 | $38.65 | $35.00 | $35.87 | $35.87 | 1,708,469 |
| 2020-07-28 | $33.02 | $34.88 | $32.33 | $33.63 | $33.63 | 1,399,597 |
| 2020-07-27 | $31.06 | $31.89 | $30.85 | $31.88 | $31.88 | 367,982 |
| 2020-07-24 | $30.21 | $31.76 | $30.10 | $31.08 | $31.08 | 1,268,031 |
| 2020-07-23 | $32.98 | $33.59 | $30.48 | $31.14 | $31.14 | 1,087,402 |
| 2020-07-22 | $34.30 | $35.38 | $31.80 | $32.30 | $32.30 | 1,776,370 |
| 2020-07-21 | $35.92 | $36.49 | $34.85 | $35.98 | $35.98 | 1,229,537 |
| 2020-07-20 | $36.05 | $36.84 | $33.11 | $35.54 | $35.54 | 2,200,677 |
| 2020-07-17 | $32.25 | $36.45 | $31.44 | $35.73 | $35.73 | 3,383,397 |
| 2020-07-16 | $30.25 | $31.24 | $30.10 | $30.50 | $30.50 | 1,583,197 |
| 2020-07-15 | $33.63 | $33.80 | $30.30 | $32.00 | $32.00 | 1,410,961 |
| 2020-07-14 | $32.70 | $33.97 | $30.90 | $33.01 | $33.01 | 2,087,538 |
| 2020-07-13 | $38.77 | $39.00 | $32.67 | $33.15 | $33.15 | 1,798,489 |
| 2020-07-10 | $40.00 | $40.00 | $36.50 | $36.64 | $36.64 | 1,897,571 |
| 2020-07-09 | $41.09 | $42.80 | $37.88 | $40.56 | $40.56 | 1,911,659 |
| 2020-07-08 | $37.00 | $40.20 | $36.93 | $40.07 | $40.07 | 2,162,847 |
| 2020-07-07 | $36.50 | $36.50 | $34.35 | $35.99 | $35.99 | 1,395,212 |
| 2020-07-06 | $33.92 | $38.80 | $33.81 | $37.36 | $37.36 | 1,987,497 |
| 2020-07-02 | $32.66 | $33.30 | $31.51 | $32.24 | $32.24 | 1,777,778 |
| 2020-07-01 | $31.13 | $34.50 | $30.75 | $32.21 | $32.21 | 2,543,663 |
| 2020-06-30 | $28.15 | $32.88 | $28.01 | $31.52 | $31.52 | 3,046,935 |
| 2020-06-29 | $27.11 | $29.00 | $25.88 | $27.71 | $27.71 | 1,512,941 |
| 2020-06-26 | $28.52 | $29.25 | $26.20 | $27.21 | $27.21 | 1,547,952 |
| 2020-06-25 | $27.50 | $29.50 | $27.49 | $28.93 | $28.93 | 2,404,013 |
| 2020-06-24 | $29.14 | $29.97 | $26.57 | $26.67 | $26.67 | 2,403,915 |
| 2020-06-23 | $27.01 | $31.64 | $27.01 | $30.79 | $30.79 | 3,352,627 |
| 2020-06-22 | $27.80 | $27.80 | $25.03 | $26.78 | $26.78 | 1,809,351 |
| 2020-06-19 | $23.43 | $26.74 | $23.09 | $26.19 | $26.19 | 2,343,347 |
| 2020-06-18 | $24.30 | $24.88 | $22.65 | $22.70 | $22.70 | 1,461,048 |
| 2020-06-17 | $21.69 | $24.97 | $21.59 | $24.29 | $24.29 | 2,530,791 |
| 2020-06-16 | $22.46 | $22.53 | $21.00 | $21.50 | $21.50 | 1,958,884 |
| 2020-06-15 | $20.00 | $22.06 | $20.00 | $21.54 | $21.54 | 1,025,556 |
| 2020-06-12 | $21.50 | $21.64 | $20.00 | $20.44 | $20.44 | 820,518 |
| 2020-06-11 | $20.00 | $21.75 | $19.90 | $20.94 | $20.94 | 1,230,965 |
| 2020-06-10 | $20.70 | $21.09 | $20.13 | $20.65 | $20.65 | 895,216 |
| 2020-06-09 | $20.05 | $20.75 | $19.80 | $20.66 | $20.66 | 1,135,599 |
| 2020-06-08 | $20.68 | $20.77 | $19.76 | $20.00 | $20.00 | 1,298,085 |
| 2020-06-05 | $21.25 | $21.28 | $20.12 | $20.20 | $20.20 | 1,332,613 |
| 2020-06-04 | $22.02 | $22.26 | $20.55 | $20.60 | $20.60 | 1,479,733 |
| 2020-06-03 | $23.50 | $23.66 | $21.46 | $22.02 | $22.02 | 2,080,514 |
| 2020-06-02 | $21.30 | $23.10 | $21.26 | $22.86 | $22.86 | 3,251,983 |
| 2020-06-01 | $20.80 | $21.68 | $20.76 | $21.39 | $21.39 | 2,452,755 |
| 2020-05-29 | $18.26 | $20.35 | $18.25 | $20.14 | $20.14 | 1,286,135 |
| 2020-05-28 | $18.50 | $18.68 | $18.50 | $18.50 | $18.50 | 1,116,865 |
| 2020-05-27 | $19.08 | $19.30 | $18.00 | $18.98 | $18.98 | 1,858,933 |
| 2020-05-26 | $18.08 | $19.60 | $17.80 | $19.58 | $19.58 | 3,437,821 |
| 2020-05-22 | $18.00 | $18.07 | $17.01 | $17.18 | $17.18 | 3,441,868 |
| 2020-05-21 | $19.17 | $20.00 | $18.48 | $18.50 | $18.50 | 3,436,507 |
| 2020-05-20 | $22.82 | $23.22 | $18.73 | $20.26 | $20.26 | 5,338,578 |
| 2020-05-19 | $23.05 | $23.45 | $22.43 | $22.61 | $22.61 | 1,002,319 |
| 2020-05-18 | $23.49 | $23.75 | $22.30 | $23.02 | $23.02 | 1,153,398 |
| 2020-05-15 | $22.00 | $24.10 | $21.94 | $23.10 | $23.10 | 3,326,444 |
| 2020-05-14 | $23.70 | $23.80 | $21.78 | $22.49 | $22.49 | 2,621,922 |
| 2020-05-13 | $24.68 | $25.24 | $21.95 | $24.04 | $24.04 | 1,820,438 |
| 2020-05-12 | $25.38 | $26.50 | $24.36 | $24.36 | $24.36 | 3,031,302 |
| 2020-05-11 | $25.93 | $26.89 | $24.00 | $25.97 | $25.97 | 10,437,022 |
| 2020-05-08 | $20.37 | $23.95 | $20.35 | $23.84 | $23.84 | 15,162,502 |