Luminar Technologies Inc - Class A (LAZR) Exchange: NASDAQ
Data as of May 9, 2025
$3.91 ($-0.17) -4.17%
Luminar Technologies Inc - Class A - Daily Information
Click for more stock information on Luminar Technologies Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.89 |
| Previous Close | $3.91 |
| High | $3.97 |
| Low | $3.76 |
| Adjusted Open | $3.89 |
| Previous Adjusted Close | $3.91 |
| Adjusted High | $3.97 |
| Adjusted Low | $3.76 |
About Luminar Technologies Inc - Class A (LAZR)
Gores Metropoulos Inc Ordinary Shares Class A
Invest in Luminar Technologies Inc - Class A (LAZR)
Historical Stock Data for Luminar Technologies Inc - Class A (LAZR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | $3.89 | $3.97 | $3.76 | $3.91 | $3.91 | 1,641,110 |
| 2025-04-29 | $3.85 | $4.18 | $3.84 | $4.08 | $4.08 | 2,198,767 |
| 2025-04-28 | $3.92 | $4.02 | $3.74 | $3.82 | $3.82 | 1,460,854 |
| 2025-04-25 | $3.87 | $4.03 | $3.81 | $3.87 | $3.87 | 1,928,879 |
| 2025-04-24 | $3.68 | $3.90 | $3.64 | $3.85 | $3.85 | 1,383,821 |
| 2025-04-23 | $3.80 | $3.89 | $3.61 | $3.63 | $3.63 | 1,563,333 |
| 2025-04-22 | $3.88 | $3.99 | $3.58 | $3.66 | $3.66 | 1,529,882 |
| 2025-04-21 | $3.70 | $3.85 | $3.60 | $3.82 | $3.82 | 1,286,997 |
| 2025-04-17 | $3.42 | $3.84 | $3.41 | $3.80 | $3.80 | 2,360,110 |
| 2025-04-16 | $3.55 | $3.69 | $3.30 | $3.33 | $3.33 | 2,828,336 |
| 2025-04-15 | $4.03 | $4.04 | $3.63 | $3.69 | $3.69 | 2,610,804 |
| 2025-04-14 | $4.51 | $4.52 | $3.92 | $4.02 | $4.02 | 3,173,222 |
| 2025-04-11 | $4.49 | $4.53 | $4.30 | $4.42 | $4.42 | 1,513,002 |
| 2025-04-10 | $4.67 | $4.67 | $4.37 | $4.52 | $4.52 | 1,761,010 |
| 2025-04-09 | $4.52 | $4.94 | $4.39 | $4.85 | $4.85 | 2,842,877 |
| 2025-04-08 | $5.13 | $5.16 | $4.54 | $4.62 | $4.62 | 2,220,717 |
| 2025-04-07 | $4.60 | $5.18 | $4.46 | $4.98 | $4.98 | 2,114,347 |
| 2025-04-04 | $4.76 | $5.10 | $4.25 | $5.06 | $5.06 | 2,531,727 |
| 2025-04-03 | $4.85 | $5.07 | $4.68 | $5.00 | $5.00 | 2,058,457 |
| 2025-04-02 | $5.10 | $5.45 | $4.95 | $5.10 | $5.10 | 2,161,783 |
| 2025-04-01 | $5.36 | $5.45 | $5.15 | $5.22 | $5.22 | 1,748,034 |
| 2025-03-31 | $5.73 | $5.82 | $5.38 | $5.39 | $5.39 | 2,512,948 |
| 2025-03-28 | $6.00 | $6.08 | $5.60 | $6.02 | $6.02 | 2,732,466 |
| 2025-03-27 | $5.55 | $6.83 | $5.35 | $6.15 | $6.15 | 12,113,567 |
| 2025-03-26 | $6.34 | $6.42 | $5.49 | $5.66 | $5.66 | 3,575,841 |
| 2025-03-25 | $6.50 | $6.55 | $6.06 | $6.43 | $6.43 | 4,041,048 |
| 2025-03-24 | $8.53 | $8.53 | $6.16 | $6.41 | $6.41 | 9,172,428 |
| 2025-03-21 | $7.00 | $8.50 | $6.80 | $8.35 | $8.35 | 11,727,927 |
| 2025-03-20 | $7.31 | $7.37 | $6.26 | $6.28 | $6.28 | 3,547,519 |
| 2025-03-19 | $6.78 | $7.30 | $6.71 | $7.24 | $7.24 | 3,036,049 |
| 2025-03-18 | $6.51 | $7.37 | $6.40 | $6.83 | $6.83 | 7,179,129 |
| 2025-03-17 | $5.38 | $6.50 | $5.34 | $6.42 | $6.42 | 4,810,106 |
| 2025-03-14 | $4.70 | $5.06 | $4.70 | $5.05 | $5.05 | 701,388 |
| 2025-03-13 | $4.87 | $5.02 | $4.62 | $4.68 | $4.68 | 671,723 |
| 2025-03-12 | $4.83 | $5.04 | $4.57 | $4.85 | $4.85 | 1,169,110 |
| 2025-03-11 | $4.75 | $4.79 | $4.49 | $4.73 | $4.73 | 1,180,358 |
| 2025-03-10 | $4.87 | $4.90 | $4.56 | $4.66 | $4.66 | 943,815 |
| 2025-03-07 | $5.06 | $5.11 | $4.63 | $4.99 | $4.99 | 1,378,841 |
| 2025-03-06 | $5.18 | $5.39 | $5.02 | $5.17 | $5.17 | 871,639 |
| 2025-03-05 | $4.91 | $5.28 | $4.89 | $5.27 | $5.27 | 1,544,116 |
| 2025-03-04 | $4.61 | $5.10 | $4.48 | $4.86 | $4.86 | 1,593,873 |
| 2025-03-03 | $5.33 | $5.33 | $4.66 | $4.79 | $4.79 | 1,671,834 |
| 2025-02-28 | $5.10 | $5.28 | $4.93 | $5.20 | $5.20 | 967,881 |
| 2025-02-27 | $5.46 | $5.57 | $5.12 | $5.14 | $5.14 | 990,861 |
| 2025-02-26 | $5.30 | $5.55 | $5.22 | $5.32 | $5.32 | 955,222 |
| 2025-02-25 | $5.50 | $5.69 | $5.11 | $5.21 | $5.21 | 1,970,704 |
| 2025-02-24 | $6.16 | $6.16 | $5.54 | $5.54 | $5.54 | 1,501,432 |
| 2025-02-21 | $7.10 | $7.16 | $6.10 | $6.16 | $6.16 | 1,580,721 |
| 2025-02-20 | $6.95 | $7.08 | $6.55 | $7.01 | $7.01 | 882,847 |
| 2025-02-19 | $7.31 | $7.33 | $6.77 | $6.86 | $6.86 | 1,432,128 |
| 2025-02-18 | $6.59 | $7.43 | $6.55 | $7.27 | $7.27 | 3,021,269 |
| 2025-02-14 | $6.87 | $7.37 | $6.43 | $6.45 | $6.45 | 2,197,321 |
| 2025-02-13 | $5.59 | $6.67 | $5.54 | $6.60 | $6.60 | 3,169,495 |
| 2025-02-12 | $5.58 | $5.68 | $5.30 | $5.49 | $5.49 | 1,103,157 |
| 2025-02-11 | $5.53 | $5.77 | $5.35 | $5.60 | $5.60 | 1,148,183 |
| 2025-02-10 | $5.48 | $5.98 | $5.37 | $5.56 | $5.56 | 1,475,036 |
| 2025-02-07 | $5.44 | $5.59 | $5.23 | $5.44 | $5.44 | 1,443,374 |
| 2025-02-06 | $5.52 | $5.80 | $5.41 | $5.42 | $5.42 | 1,399,057 |
| 2025-02-05 | $5.75 | $5.97 | $5.38 | $5.43 | $5.43 | 1,262,610 |
| 2025-02-04 | $5.36 | $5.84 | $5.25 | $5.68 | $5.68 | 1,567,829 |
| 2025-02-03 | $5.42 | $5.51 | $5.23 | $5.31 | $5.31 | 1,759,027 |
| 2025-01-31 | $5.36 | $6.30 | $5.36 | $5.75 | $5.75 | 3,501,994 |
| 2025-01-30 | $5.30 | $5.51 | $5.17 | $5.34 | $5.34 | 1,413,565 |
| 2025-01-29 | $5.39 | $5.45 | $5.16 | $5.25 | $5.25 | 1,002,234 |
| 2025-01-28 | $5.64 | $5.66 | $5.18 | $5.35 | $5.35 | 1,845,890 |
| 2025-01-27 | $6.19 | $6.30 | $5.43 | $5.61 | $5.61 | 2,916,905 |
| 2025-01-24 | $6.24 | $6.61 | $6.06 | $6.42 | $6.42 | 1,419,339 |
| 2025-01-23 | $6.05 | $6.29 | $5.89 | $6.18 | $6.18 | 1,818,248 |
| 2025-01-22 | $6.49 | $6.57 | $6.26 | $6.26 | $6.26 | 1,109,130 |
| 2025-01-21 | $6.78 | $6.84 | $6.09 | $6.49 | $6.49 | 2,424,229 |
| 2025-01-17 | $7.09 | $7.32 | $6.51 | $6.72 | $6.72 | 1,934,862 |
| 2025-01-16 | $7.44 | $7.44 | $6.87 | $6.90 | $6.90 | 1,876,140 |
| 2025-01-15 | $6.25 | $7.73 | $6.23 | $7.47 | $7.47 | 4,387,687 |
| 2025-01-14 | $7.06 | $7.14 | $5.73 | $5.95 | $5.95 | 3,357,650 |
| 2025-01-13 | $6.92 | $6.93 | $6.50 | $6.80 | $6.80 | 2,126,305 |
| 2025-01-10 | $7.50 | $8.08 | $7.30 | $7.40 | $7.40 | 2,388,116 |
| 2025-01-08 | $8.26 | $8.38 | $7.51 | $7.83 | $7.83 | 3,168,559 |
| 2025-01-07 | $9.12 | $10.40 | $8.55 | $8.84 | $8.84 | 10,640,103 |
| 2025-01-06 | $7.00 | $8.69 | $6.81 | $8.48 | $8.48 | 7,514,781 |
| 2025-01-03 | $6.24 | $7.05 | $6.12 | $6.66 | $6.66 | 4,797,781 |
| 2025-01-02 | $5.38 | $6.25 | $5.33 | $6.14 | $6.14 | 3,171,524 |
| 2024-12-31 | $5.47 | $6.34 | $5.32 | $5.38 | $5.38 | 3,268,261 |
| 2024-12-30 | $5.65 | $5.67 | $5.15 | $5.46 | $5.46 | 3,021,630 |
| 2024-12-27 | $6.28 | $6.52 | $5.54 | $5.84 | $5.84 | 6,813,191 |
| 2024-12-26 | $5.09 | $5.50 | $4.99 | $5.48 | $5.48 | 2,243,904 |
| 2024-12-24 | $5.00 | $5.30 | $4.93 | $5.18 | $5.18 | 1,485,468 |
| 2024-12-23 | $5.31 | $5.38 | $4.99 | $5.04 | $5.04 | 2,977,723 |
| 2024-12-20 | $5.33 | $5.55 | $5.21 | $5.30 | $5.30 | 2,663,943 |
| 2024-12-19 | $5.78 | $5.82 | $5.39 | $5.49 | $5.49 | 1,662,318 |
| 2024-12-18 | $6.20 | $6.32 | $5.55 | $5.67 | $5.67 | 2,802,017 |
| 2024-12-17 | $6.02 | $6.28 | $5.58 | $6.20 | $6.20 | 3,583,645 |
| 2024-12-16 | $6.40 | $6.57 | $6.03 | $6.07 | $6.07 | 2,769,928 |
| 2024-12-13 | $6.86 | $6.88 | $6.34 | $6.42 | $6.42 | 2,643,162 |
| 2024-12-12 | $7.37 | $7.37 | $6.86 | $6.93 | $6.93 | 2,097,051 |
| 2024-12-11 | $7.67 | $7.73 | $7.27 | $7.49 | $7.49 | 1,119,929 |
| 2024-12-10 | $7.77 | $7.77 | $7.02 | $7.65 | $7.65 | 2,779,064 |
| 2024-12-09 | $8.00 | $8.73 | $7.76 | $7.84 | $7.84 | 3,422,637 |
| 2024-12-06 | $7.58 | $8.43 | $7.44 | $7.81 | $7.81 | 2,327,162 |
| 2024-12-05 | $8.35 | $8.48 | $7.45 | $7.53 | $7.53 | 2,484,884 |
| 2024-12-04 | $8.02 | $8.40 | $7.85 | $8.17 | $8.17 | 1,420,317 |
| 2024-12-03 | $8.33 | $8.36 | $7.90 | $8.02 | $8.02 | 1,721,356 |
| 2024-12-02 | $8.90 | $8.90 | $8.10 | $8.45 | $8.45 | 2,221,167 |
| 2024-11-29 | $9.25 | $9.45 | $8.75 | $8.88 | $8.88 | 1,200,304 |
| 2024-11-27 | $8.86 | $9.18 | $8.71 | $9.06 | $9.06 | 1,201,934 |
| 2024-11-26 | $9.50 | $9.50 | $8.63 | $8.69 | $8.69 | 2,684,921 |
| 2024-11-25 | $9.11 | $9.92 | $8.71 | $9.60 | $9.60 | 4,143,239 |
| 2024-11-22 | $10.89 | $10.89 | $8.80 | $8.95 | $8.95 | 5,389,129 |
| 2024-11-21 | $10.84 | $11.27 | $9.51 | $10.86 | $10.86 | 2,313,729 |
| 2024-11-20 | $0.80 | $0.80 | $0.75 | $0.76 | $11.39 | 6,876,657 |
| 2024-11-19 | $0.84 | $0.86 | $0.80 | $0.80 | $12.00 | 3,551,525 |
| 2024-11-18 | $0.88 | $0.89 | $0.82 | $0.86 | $12.97 | 4,347,255 |
| 2024-11-15 | $1.00 | $1.04 | $0.97 | $0.98 | $14.70 | 1,698,618 |
| 2024-11-14 | $1.05 | $1.11 | $1.01 | $1.03 | $15.45 | 812,961 |
| 2024-11-13 | $1.15 | $1.24 | $1.04 | $1.05 | $15.75 | 1,538,132 |
| 2024-11-12 | $1.05 | $1.18 | $1.01 | $1.13 | $16.95 | 2,320,918 |
| 2024-11-11 | $0.92 | $1.04 | $0.92 | $1.02 | $15.30 | 3,319,300 |
| 2024-11-08 | $0.89 | $0.92 | $0.85 | $0.88 | $13.18 | 2,327,746 |
| 2024-11-07 | $0.90 | $0.93 | $0.86 | $0.89 | $13.37 | 2,935,426 |
| 2024-11-06 | $0.86 | $0.93 | $0.83 | $0.93 | $13.97 | 2,516,490 |
| 2024-11-05 | $0.80 | $0.85 | $0.79 | $0.84 | $12.66 | 2,510,501 |
| 2024-11-04 | $0.80 | $0.82 | $0.77 | $0.81 | $12.08 | 2,183,876 |
| 2024-11-01 | $0.79 | $0.85 | $0.79 | $0.79 | $11.92 | 2,566,844 |
| 2024-10-31 | $0.85 | $0.85 | $0.76 | $0.78 | $11.63 | 5,319,682 |
| 2024-10-30 | $0.86 | $0.92 | $0.81 | $0.86 | $12.91 | 3,355,638 |
| 2024-10-29 | $0.92 | $0.93 | $0.84 | $0.89 | $13.37 | 2,719,839 |
| 2024-10-28 | $0.83 | $0.97 | $0.83 | $0.94 | $14.03 | 4,441,044 |
| 2024-10-25 | $0.80 | $0.86 | $0.80 | $0.81 | $12.22 | 2,619,285 |
| 2024-10-24 | $0.81 | $0.81 | $0.76 | $0.80 | $11.99 | 2,391,260 |
| 2024-10-23 | $0.81 | $0.81 | $0.74 | $0.79 | $11.85 | 3,746,872 |
| 2024-10-22 | $0.83 | $0.84 | $0.80 | $0.81 | $12.21 | 1,674,481 |
| 2024-10-21 | $0.84 | $0.84 | $0.80 | $0.82 | $12.29 | 1,007,433 |
| 2024-10-18 | $0.81 | $0.85 | $0.81 | $0.84 | $12.59 | 1,358,905 |
| 2024-10-17 | $0.83 | $0.83 | $0.79 | $0.82 | $12.37 | 1,413,136 |
| 2024-10-16 | $0.82 | $0.84 | $0.81 | $0.83 | $12.38 | 1,237,958 |
| 2024-10-15 | $0.83 | $0.84 | $0.80 | $0.82 | $12.33 | 2,037,966 |
| 2024-10-14 | $0.86 | $0.87 | $0.82 | $0.83 | $12.47 | 1,609,182 |
| 2024-10-11 | $0.87 | $0.90 | $0.82 | $0.87 | $13.04 | 2,414,004 |
| 2024-10-10 | $0.98 | $0.98 | $0.84 | $0.86 | $12.96 | 2,385,714 |
| 2024-10-09 | $0.84 | $0.99 | $0.83 | $0.93 | $13.95 | 4,221,650 |
| 2024-10-08 | $0.94 | $0.94 | $0.82 | $0.83 | $12.43 | 2,421,123 |
| 2024-10-07 | $0.91 | $1.00 | $0.88 | $0.89 | $13.42 | 3,818,659 |
| 2024-10-04 | $0.86 | $0.96 | $0.85 | $0.89 | $13.31 | 3,468,588 |
| 2024-10-03 | $0.84 | $0.84 | $0.79 | $0.82 | $12.30 | 1,519,914 |
| 2024-10-02 | $0.82 | $0.86 | $0.81 | $0.85 | $12.68 | 1,311,278 |
| 2024-10-01 | $0.90 | $0.91 | $0.80 | $0.82 | $12.30 | 2,059,050 |
| 2024-09-30 | $0.87 | $0.94 | $0.86 | $0.90 | $13.50 | 1,938,047 |
| 2024-09-27 | $0.92 | $0.98 | $0.89 | $0.91 | $13.65 | 2,183,590 |
| 2024-09-26 | $0.86 | $0.96 | $0.85 | $0.92 | $13.77 | 3,191,054 |
| 2024-09-25 | $0.87 | $0.88 | $0.81 | $0.84 | $12.63 | 1,558,500 |
| 2024-09-24 | $0.79 | $0.92 | $0.79 | $0.89 | $13.35 | 3,276,276 |
| 2024-09-23 | $0.84 | $0.89 | $0.78 | $0.78 | $11.70 | 2,433,389 |
| 2024-09-20 | $0.80 | $0.85 | $0.78 | $0.84 | $0.84 | 24,741,503 |
| 2024-09-19 | $0.82 | $0.86 | $0.78 | $0.79 | $0.79 | 41,714,190 |
| 2024-09-18 | $0.82 | $0.85 | $0.78 | $0.79 | $0.79 | 26,067,265 |
| 2024-09-17 | $0.93 | $1.01 | $0.79 | $0.81 | $0.81 | 46,426,715 |
| 2024-09-16 | $0.86 | $0.94 | $0.81 | $0.93 | $0.93 | 30,956,086 |
| 2024-09-13 | $0.79 | $0.87 | $0.79 | $0.85 | $0.85 | 29,589,692 |
| 2024-09-12 | $0.77 | $0.81 | $0.73 | $0.79 | $0.79 | 24,881,911 |
| 2024-09-11 | $0.76 | $0.78 | $0.74 | $0.77 | $0.77 | 16,240,323 |
| 2024-09-10 | $0.81 | $0.81 | $0.74 | $0.76 | $0.76 | 22,896,285 |
| 2024-09-09 | $0.80 | $0.86 | $0.73 | $0.82 | $0.82 | 29,355,213 |
| 2024-09-06 | $0.91 | $0.91 | $0.79 | $0.80 | $0.80 | 40,244,424 |
| 2024-09-05 | $0.98 | $0.98 | $0.87 | $0.90 | $0.90 | 24,244,611 |
| 2024-09-04 | $0.97 | $1.00 | $0.93 | $0.97 | $0.97 | 18,066,006 |
| 2024-09-03 | $1.00 | $1.01 | $0.95 | $0.99 | $0.99 | 25,920,121 |
| 2024-08-30 | $1.02 | $1.06 | $1.00 | $1.02 | $1.02 | 5,166,935 |
| 2024-08-29 | $1.00 | $1.07 | $1.00 | $1.02 | $1.02 | 7,352,579 |
| 2024-08-28 | $1.01 | $1.04 | $0.97 | $1.00 | $1.00 | 16,239,008 |
| 2024-08-27 | $1.07 | $1.09 | $0.98 | $1.04 | $1.04 | 6,980,976 |
| 2024-08-26 | $1.02 | $1.07 | $0.99 | $1.04 | $1.04 | 8,163,422 |
| 2024-08-23 | $0.97 | $1.02 | $0.96 | $1.00 | $1.00 | 10,321,854 |
| 2024-08-22 | $1.00 | $1.00 | $0.93 | $0.96 | $0.96 | 9,359,587 |
| 2024-08-21 | $1.01 | $1.01 | $0.90 | $0.98 | $0.98 | 17,940,148 |
| 2024-08-20 | $1.00 | $1.02 | $0.97 | $0.99 | $0.99 | 9,589,012 |
| 2024-08-19 | $1.03 | $1.06 | $0.97 | $0.99 | $0.99 | 13,416,082 |
| 2024-08-16 | $0.95 | $1.08 | $0.95 | $1.02 | $1.02 | 21,772,106 |
| 2024-08-15 | $0.94 | $1.00 | $0.93 | $0.94 | $0.94 | 18,565,448 |
| 2024-08-14 | $0.98 | $1.01 | $0.89 | $0.93 | $0.93 | 15,390,982 |
| 2024-08-13 | $0.91 | $0.98 | $0.88 | $0.98 | $0.98 | 23,644,099 |
| 2024-08-12 | $0.92 | $0.93 | $0.79 | $0.91 | $0.91 | 29,580,412 |
| 2024-08-09 | $0.96 | $1.09 | $0.89 | $0.90 | $0.90 | 27,810,424 |
| 2024-08-08 | $0.92 | $0.95 | $0.88 | $0.93 | $0.93 | 56,842,286 |
| 2024-08-07 | $1.11 | $1.14 | $0.84 | $0.88 | $0.88 | 62,389,448 |
| 2024-08-06 | $1.45 | $1.46 | $1.39 | $1.41 | $1.41 | 6,820,628 |
| 2024-08-05 | $1.33 | $1.40 | $1.27 | $1.34 | $1.34 | 8,442,905 |
| 2024-08-02 | $1.46 | $1.50 | $1.43 | $1.44 | $1.44 | 4,382,264 |
| 2024-08-01 | $1.68 | $1.69 | $1.49 | $1.51 | $1.51 | 6,866,644 |
| 2024-07-31 | $1.69 | $1.78 | $1.65 | $1.66 | $1.66 | 7,804,637 |
| 2024-07-30 | $1.62 | $1.68 | $1.61 | $1.67 | $1.67 | 3,658,142 |
| 2024-07-29 | $1.70 | $1.74 | $1.58 | $1.61 | $1.61 | 5,760,452 |
| 2024-07-26 | $1.70 | $1.74 | $1.64 | $1.69 | $1.69 | 4,860,047 |
| 2024-07-25 | $1.63 | $1.76 | $1.62 | $1.67 | $1.67 | 5,882,986 |
| 2024-07-24 | $1.69 | $1.74 | $1.62 | $1.62 | $1.62 | 5,860,337 |
| 2024-07-23 | $1.78 | $1.82 | $1.72 | $1.73 | $1.73 | 4,246,707 |
| 2024-07-22 | $1.69 | $1.81 | $1.69 | $1.79 | $1.79 | 5,975,377 |
| 2024-07-19 | $1.80 | $1.81 | $1.67 | $1.67 | $1.67 | 5,201,806 |
| 2024-07-18 | $1.90 | $1.99 | $1.82 | $1.83 | $1.83 | 5,937,475 |
| 2024-07-17 | $2.05 | $2.13 | $1.76 | $1.87 | $1.87 | 14,106,108 |
| 2024-07-16 | $1.97 | $2.18 | $1.94 | $2.15 | $2.15 | 10,374,770 |
| 2024-07-15 | $1.96 | $1.98 | $1.87 | $1.97 | $1.97 | 9,489,471 |
| 2024-07-12 | $1.74 | $1.92 | $1.73 | $1.92 | $1.92 | 11,340,301 |
| 2024-07-11 | $1.71 | $1.78 | $1.69 | $1.74 | $1.74 | 8,340,693 |
| 2024-07-10 | $1.53 | $1.76 | $1.53 | $1.68 | $1.68 | 9,116,978 |
| 2024-07-09 | $1.57 | $1.59 | $1.51 | $1.53 | $1.53 | 4,090,741 |
| 2024-07-08 | $1.56 | $1.62 | $1.52 | $1.55 | $1.55 | 6,970,900 |
| 2024-07-05 | $1.47 | $1.53 | $1.44 | $1.52 | $1.52 | 3,872,210 |
| 2024-07-03 | $1.45 | $1.56 | $1.45 | $1.46 | $1.46 | 4,309,233 |
| 2024-07-02 | $1.42 | $1.46 | $1.40 | $1.40 | $1.40 | 2,925,319 |
| 2024-07-01 | $1.52 | $1.52 | $1.40 | $1.41 | $1.41 | 4,035,369 |
| 2024-06-28 | $1.63 | $1.66 | $1.49 | $1.49 | $1.49 | 13,226,702 |
| 2024-06-27 | $1.54 | $1.63 | $1.52 | $1.63 | $1.63 | 7,173,712 |
| 2024-06-26 | $1.31 | $1.60 | $1.31 | $1.58 | $1.58 | 11,415,844 |
| 2024-06-25 | $1.35 | $1.36 | $1.29 | $1.34 | $1.34 | 5,091,580 |
| 2024-06-24 | $1.40 | $1.44 | $1.31 | $1.36 | $1.36 | 6,543,202 |
| 2024-06-21 | $1.37 | $1.42 | $1.35 | $1.41 | $1.41 | 10,737,921 |
| 2024-06-20 | $1.44 | $1.44 | $1.36 | $1.39 | $1.39 | 7,514,585 |
| 2024-06-18 | $1.48 | $1.51 | $1.40 | $1.44 | $1.44 | 5,396,995 |
| 2024-06-17 | $1.40 | $1.51 | $1.40 | $1.47 | $1.47 | 4,534,981 |
| 2024-06-14 | $1.39 | $1.44 | $1.38 | $1.43 | $1.43 | 3,987,476 |
| 2024-06-13 | $1.44 | $1.46 | $1.37 | $1.39 | $1.39 | 4,852,479 |
| 2024-06-12 | $1.51 | $1.55 | $1.42 | $1.45 | $1.45 | 6,357,135 |
| 2024-06-11 | $1.39 | $1.46 | $1.36 | $1.44 | $1.44 | 5,807,791 |
| 2024-06-10 | $1.38 | $1.45 | $1.38 | $1.42 | $1.42 | 4,236,658 |
| 2024-06-07 | $1.41 | $1.46 | $1.38 | $1.43 | $1.43 | 5,903,687 |
| 2024-06-06 | $1.53 | $1.56 | $1.42 | $1.45 | $1.45 | 6,693,798 |
| 2024-06-05 | $1.50 | $1.57 | $1.46 | $1.56 | $1.56 | 4,449,241 |
| 2024-06-04 | $1.59 | $1.59 | $1.45 | $1.47 | $1.47 | 7,203,299 |
| 2024-06-03 | $1.66 | $1.68 | $1.58 | $1.59 | $1.59 | 4,203,995 |
| 2024-05-31 | $1.74 | $1.76 | $1.55 | $1.64 | $1.64 | 7,016,364 |
| 2024-05-30 | $1.63 | $1.75 | $1.63 | $1.73 | $1.73 | 8,438,505 |
| 2024-05-29 | $1.59 | $1.66 | $1.56 | $1.64 | $1.64 | 4,990,685 |
| 2024-05-28 | $1.63 | $1.74 | $1.61 | $1.64 | $1.64 | 7,219,951 |
| 2024-05-24 | $1.53 | $1.59 | $1.51 | $1.59 | $1.59 | 4,038,304 |
| 2024-05-23 | $1.58 | $1.59 | $1.51 | $1.52 | $1.52 | 6,639,083 |
| 2024-05-22 | $1.61 | $1.67 | $1.58 | $1.60 | $1.60 | 5,004,818 |
| 2024-05-21 | $1.69 | $1.71 | $1.58 | $1.60 | $1.60 | 11,068,637 |
| 2024-05-20 | $1.75 | $1.90 | $1.71 | $1.73 | $1.73 | 9,640,530 |
| 2024-05-17 | $1.70 | $1.77 | $1.68 | $1.72 | $1.72 | 8,945,776 |
| 2024-05-16 | $1.77 | $1.82 | $1.68 | $1.73 | $1.73 | 8,199,844 |
| 2024-05-15 | $2.02 | $2.06 | $1.74 | $1.77 | $1.77 | 12,879,583 |
| 2024-05-14 | $1.90 | $2.12 | $1.87 | $1.92 | $1.92 | 21,762,610 |
| 2024-05-13 | $1.74 | $1.91 | $1.72 | $1.82 | $1.82 | 11,357,258 |
| 2024-05-10 | $1.78 | $1.78 | $1.67 | $1.71 | $1.71 | 9,125,973 |
| 2024-05-09 | $1.96 | $1.96 | $1.67 | $1.69 | $1.69 | 18,810,394 |
| 2024-05-08 | $1.76 | $2.32 | $1.70 | $1.96 | $1.96 | 61,552,946 |
| 2024-05-07 | $1.70 | $1.77 | $1.64 | $1.65 | $1.65 | 10,530,840 |
| 2024-05-06 | $1.53 | $1.69 | $1.53 | $1.67 | $1.67 | 10,552,733 |
| 2024-05-03 | $1.55 | $1.70 | $1.52 | $1.68 | $1.68 | 10,417,409 |
| 2024-05-02 | $1.50 | $1.55 | $1.45 | $1.50 | $1.50 | 4,394,218 |
| 2024-05-01 | $1.47 | $1.54 | $1.45 | $1.48 | $1.48 | 3,620,729 |
| 2024-04-30 | $1.47 | $1.51 | $1.43 | $1.47 | $1.47 | 6,872,812 |
| 2024-04-29 | $1.50 | $1.62 | $1.41 | $1.46 | $1.46 | 5,319,229 |
| 2024-04-26 | $1.40 | $1.45 | $1.38 | $1.44 | $1.44 | 4,324,624 |
| 2024-04-25 | $1.41 | $1.44 | $1.35 | $1.37 | $1.37 | 4,675,704 |
| 2024-04-24 | $1.56 | $1.57 | $1.38 | $1.43 | $1.43 | 5,833,941 |
| 2024-04-23 | $1.30 | $1.54 | $1.28 | $1.46 | $1.46 | 12,047,152 |
| 2024-04-22 | $1.34 | $1.37 | $1.24 | $1.30 | $1.30 | 5,420,777 |
| 2024-04-19 | $1.25 | $1.34 | $1.25 | $1.31 | $1.31 | 5,490,310 |
| 2024-04-18 | $1.25 | $1.38 | $1.21 | $1.26 | $1.26 | 7,555,507 |
| 2024-04-17 | $1.35 | $1.36 | $1.22 | $1.25 | $1.25 | 7,228,361 |
| 2024-04-16 | $1.32 | $1.38 | $1.27 | $1.33 | $1.33 | 5,364,813 |
| 2024-04-15 | $1.36 | $1.50 | $1.28 | $1.34 | $1.34 | 10,004,203 |
| 2024-04-12 | $1.48 | $1.48 | $1.27 | $1.30 | $1.30 | 15,182,055 |
| 2024-04-11 | $1.76 | $1.77 | $1.24 | $1.44 | $1.44 | 21,010,209 |
| 2024-04-10 | $1.76 | $1.80 | $1.72 | $1.76 | $1.76 | 7,381,217 |
| 2024-04-09 | $1.87 | $1.95 | $1.85 | $1.92 | $1.92 | 4,481,259 |
| 2024-04-08 | $2.00 | $2.05 | $1.86 | $1.88 | $1.88 | 6,102,525 |
| 2024-04-05 | $1.98 | $2.04 | $1.95 | $2.00 | $2.00 | 4,297,294 |
| 2024-04-04 | $2.10 | $2.21 | $1.97 | $2.01 | $2.01 | 8,396,271 |
| 2024-04-03 | $1.90 | $2.03 | $1.88 | $1.99 | $1.99 | 5,600,093 |
| 2024-04-02 | $2.02 | $2.06 | $1.92 | $1.93 | $1.93 | 7,324,090 |
| 2024-04-01 | $2.02 | $2.12 | $1.96 | $2.10 | $2.10 | 10,139,960 |
| 2024-03-28 | $1.82 | $1.98 | $1.79 | $1.97 | $1.97 | 10,558,663 |
| 2024-03-27 | $1.70 | $1.80 | $1.68 | $1.78 | $1.78 | 7,935,180 |
| 2024-03-26 | $1.75 | $1.90 | $1.67 | $1.69 | $1.69 | 11,258,542 |
| 2024-03-25 | $1.71 | $1.74 | $1.63 | $1.69 | $1.69 | 5,504,713 |
| 2024-03-22 | $1.74 | $1.75 | $1.66 | $1.71 | $1.71 | 5,210,531 |
| 2024-03-21 | $1.80 | $1.81 | $1.76 | $1.79 | $1.79 | 4,318,901 |
| 2024-03-20 | $1.72 | $1.82 | $1.68 | $1.79 | $1.79 | 6,203,203 |
| 2024-03-19 | $1.72 | $1.74 | $1.68 | $1.70 | $1.70 | 5,746,068 |
| 2024-03-18 | $1.74 | $1.88 | $1.66 | $1.73 | $1.73 | 6,638,583 |
| 2024-03-15 | $1.80 | $1.83 | $1.66 | $1.70 | $1.70 | 22,952,611 |
| 2024-03-14 | $1.91 | $1.92 | $1.73 | $1.77 | $1.77 | 10,570,437 |
| 2024-03-13 | $1.92 | $2.05 | $1.87 | $1.92 | $1.92 | 7,139,881 |
| 2024-03-12 | $1.95 | $1.98 | $1.87 | $1.92 | $1.92 | 8,967,487 |
| 2024-03-11 | $2.07 | $2.13 | $1.92 | $1.93 | $1.93 | 10,302,431 |
| 2024-03-08 | $2.11 | $2.22 | $2.06 | $2.07 | $2.07 | 7,509,267 |
| 2024-03-07 | $2.13 | $2.16 | $2.06 | $2.07 | $2.07 | 7,873,808 |
| 2024-03-06 | $2.22 | $2.24 | $2.06 | $2.17 | $2.17 | 9,489,230 |
| 2024-03-05 | $2.25 | $2.38 | $2.17 | $2.19 | $2.19 | 8,443,221 |
| 2024-03-04 | $2.35 | $2.35 | $2.23 | $2.26 | $2.26 | 5,968,140 |
| 2024-03-01 | $2.41 | $2.42 | $2.28 | $2.33 | $2.33 | 6,270,434 |
| 2024-02-29 | $2.43 | $2.52 | $2.31 | $2.39 | $2.39 | 7,305,814 |
| 2024-02-28 | $2.20 | $2.38 | $2.11 | $2.38 | $2.38 | 13,011,598 |
| 2024-02-27 | $2.32 | $2.55 | $2.24 | $2.50 | $2.50 | 12,422,755 |
| 2024-02-26 | $2.26 | $2.34 | $2.20 | $2.24 | $2.24 | 8,608,279 |
| 2024-02-23 | $2.30 | $2.30 | $2.16 | $2.19 | $2.19 | 7,907,700 |
| 2024-02-22 | $2.48 | $2.48 | $2.27 | $2.30 | $2.30 | 8,117,034 |
| 2024-02-21 | $2.53 | $2.54 | $2.38 | $2.40 | $2.40 | 6,198,264 |
| 2024-02-20 | $2.53 | $2.56 | $2.45 | $2.54 | $2.54 | 6,073,194 |
| 2024-02-16 | $2.71 | $2.71 | $2.51 | $2.53 | $2.53 | 6,917,497 |
| 2024-02-15 | $2.67 | $2.82 | $2.61 | $2.71 | $2.71 | 7,168,933 |
| 2024-02-14 | $2.64 | $2.68 | $2.55 | $2.63 | $2.63 | 4,427,256 |
| 2024-02-13 | $2.79 | $2.82 | $2.46 | $2.53 | $2.53 | 9,367,156 |
| 2024-02-12 | $2.92 | $2.99 | $2.76 | $2.87 | $2.87 | 7,337,054 |
| 2024-02-09 | $2.90 | $2.98 | $2.87 | $2.91 | $2.91 | 6,249,740 |
| 2024-02-08 | $2.95 | $3.01 | $2.84 | $2.90 | $2.90 | 4,151,211 |
| 2024-02-07 | $3.02 | $3.05 | $2.88 | $2.94 | $2.94 | 4,712,316 |
| 2024-02-06 | $2.64 | $3.02 | $2.61 | $3.00 | $3.00 | 6,105,511 |
| 2024-02-05 | $2.83 | $2.83 | $2.58 | $2.60 | $2.60 | 4,382,249 |
| 2024-02-02 | $2.86 | $2.91 | $2.80 | $2.87 | $2.87 | 4,002,814 |
| 2024-02-01 | $2.81 | $2.93 | $2.74 | $2.92 | $2.92 | 5,922,414 |
| 2024-01-31 | $2.77 | $2.94 | $2.70 | $2.72 | $2.72 | 8,057,977 |
| 2024-01-30 | $2.90 | $2.93 | $2.78 | $2.79 | $2.79 | 3,680,776 |
| 2024-01-29 | $2.73 | $2.97 | $2.67 | $2.96 | $2.96 | 7,443,953 |
| 2024-01-26 | $2.70 | $2.79 | $2.67 | $2.72 | $2.72 | 5,246,229 |
| 2024-01-25 | $2.78 | $2.83 | $2.60 | $2.65 | $2.65 | 6,474,354 |
| 2024-01-24 | $2.74 | $2.92 | $2.67 | $2.86 | $2.86 | 9,224,051 |
| 2024-01-23 | $2.45 | $2.67 | $2.43 | $2.67 | $2.67 | 8,171,700 |
| 2024-01-22 | $2.24 | $2.41 | $2.21 | $2.35 | $2.35 | 6,389,125 |
| 2024-01-19 | $2.20 | $2.24 | $2.09 | $2.21 | $2.21 | 8,932,728 |
| 2024-01-18 | $2.30 | $2.39 | $2.15 | $2.16 | $2.16 | 10,111,135 |
| 2024-01-17 | $2.31 | $2.32 | $2.14 | $2.26 | $2.26 | 10,733,508 |
| 2024-01-16 | $2.59 | $2.59 | $2.35 | $2.37 | $2.37 | 7,041,200 |
| 2024-01-12 | $2.88 | $2.91 | $2.50 | $2.51 | $2.51 | 11,799,983 |
| 2024-01-11 | $2.86 | $2.92 | $2.81 | $2.83 | $2.83 | 4,838,621 |
| 2024-01-10 | $3.20 | $3.24 | $2.86 | $2.87 | $2.87 | 12,141,481 |
| 2024-01-09 | $3.29 | $3.57 | $3.17 | $3.18 | $3.18 | 11,917,325 |
| 2024-01-08 | $3.34 | $3.35 | $3.14 | $3.31 | $3.31 | 5,824,802 |
| 2024-01-05 | $3.03 | $3.29 | $2.98 | $3.27 | $3.27 | 7,649,384 |
| 2024-01-04 | $2.94 | $3.07 | $2.89 | $3.03 | $3.03 | 4,707,100 |
| 2024-01-03 | $3.04 | $3.08 | $2.93 | $2.98 | $2.98 | 6,640,809 |
| 2024-01-02 | $3.27 | $3.31 | $3.08 | $3.12 | $3.12 | 8,960,306 |
| 2023-12-29 | $3.51 | $3.59 | $3.31 | $3.37 | $3.37 | 6,603,563 |
| 2023-12-28 | $3.65 | $3.69 | $3.43 | $3.49 | $3.49 | 5,234,687 |
| 2023-12-27 | $3.64 | $3.69 | $3.56 | $3.65 | $3.65 | 4,944,083 |
| 2023-12-26 | $3.52 | $3.64 | $3.39 | $3.60 | $3.60 | 6,834,037 |
| 2023-12-22 | $3.34 | $3.53 | $3.26 | $3.47 | $3.47 | 7,359,260 |
| 2023-12-21 | $3.30 | $3.37 | $3.23 | $3.31 | $3.31 | 4,279,977 |
| 2023-12-20 | $3.39 | $3.62 | $3.14 | $3.16 | $3.16 | 10,716,956 |
| 2023-12-19 | $3.08 | $3.43 | $3.06 | $3.42 | $3.42 | 7,829,615 |
| 2023-12-18 | $3.26 | $3.34 | $3.00 | $3.07 | $3.07 | 9,071,526 |
| 2023-12-15 | $3.12 | $3.36 | $3.01 | $3.24 | $3.24 | 28,456,317 |
| 2023-12-14 | $2.95 | $3.18 | $2.90 | $3.06 | $3.06 | 18,799,314 |
| 2023-12-13 | $2.46 | $2.87 | $2.42 | $2.85 | $2.85 | 11,246,443 |
| 2023-12-12 | $2.46 | $2.49 | $2.36 | $2.46 | $2.46 | 6,275,214 |
| 2023-12-11 | $2.37 | $2.47 | $2.30 | $2.47 | $2.47 | 7,152,604 |
| 2023-12-08 | $2.42 | $2.46 | $2.33 | $2.37 | $2.37 | 8,895,157 |
| 2023-12-07 | $2.57 | $2.58 | $2.40 | $2.41 | $2.41 | 8,760,990 |
| 2023-12-06 | $2.54 | $2.68 | $2.49 | $2.59 | $2.59 | 8,132,733 |
| 2023-12-05 | $2.51 | $2.61 | $2.45 | $2.48 | $2.48 | 4,199,532 |
| 2023-12-04 | $2.46 | $2.68 | $2.44 | $2.54 | $2.54 | 7,536,328 |
| 2023-12-01 | $2.48 | $2.62 | $2.40 | $2.46 | $2.46 | 7,975,078 |
| 2023-11-30 | $2.47 | $2.51 | $2.37 | $2.50 | $2.50 | 6,539,365 |
| 2023-11-29 | $2.45 | $2.65 | $2.43 | $2.44 | $2.44 | 5,760,041 |
| 2023-11-28 | $2.61 | $2.62 | $2.36 | $2.41 | $2.41 | 11,415,053 |
| 2023-11-27 | $2.69 | $2.72 | $2.60 | $2.63 | $2.63 | 8,956,658 |
| 2023-11-24 | $2.73 | $2.79 | $2.62 | $2.74 | $2.74 | 3,027,987 |
| 2023-11-22 | $2.66 | $2.79 | $2.63 | $2.72 | $2.72 | 5,430,507 |
| 2023-11-21 | $2.81 | $2.81 | $2.61 | $2.62 | $2.62 | 8,009,386 |
| 2023-11-20 | $2.88 | $2.97 | $2.76 | $2.83 | $2.83 | 7,532,467 |
| 2023-11-17 | $2.81 | $2.92 | $2.65 | $2.88 | $2.88 | 9,620,504 |
| 2023-11-16 | $3.30 | $3.30 | $2.69 | $2.74 | $2.74 | 14,032,234 |
| 2023-11-15 | $2.98 | $3.51 | $2.95 | $3.33 | $3.33 | 11,794,253 |
| 2023-11-14 | $3.17 | $3.23 | $2.71 | $2.94 | $2.94 | 16,131,941 |
| 2023-11-13 | $3.20 | $3.22 | $3.01 | $3.02 | $3.02 | 4,772,230 |
| 2023-11-10 | $3.18 | $3.26 | $3.05 | $3.18 | $3.18 | 5,043,250 |
| 2023-11-09 | $3.38 | $3.39 | $3.01 | $3.13 | $3.13 | 9,911,160 |
| 2023-11-08 | $3.66 | $3.76 | $3.50 | $3.68 | $3.68 | 4,409,407 |
| 2023-11-07 | $3.57 | $3.61 | $3.45 | $3.56 | $3.56 | 3,086,755 |
| 2023-11-06 | $3.99 | $3.99 | $3.43 | $3.58 | $3.58 | 7,202,740 |
| 2023-11-03 | $3.57 | $3.98 | $3.57 | $3.69 | $3.69 | 7,379,954 |
| 2023-11-02 | $3.30 | $3.54 | $3.28 | $3.43 | $3.43 | 4,977,508 |
| 2023-11-01 | $3.18 | $3.20 | $3.10 | $3.15 | $3.15 | 3,820,464 |
| 2023-10-31 | $3.08 | $3.20 | $3.05 | $3.17 | $3.17 | 4,086,172 |
| 2023-10-30 | $3.36 | $3.40 | $3.03 | $3.08 | $3.08 | 7,835,921 |
| 2023-10-27 | $3.53 | $3.57 | $3.28 | $3.31 | $3.31 | 3,950,465 |
| 2023-10-26 | $3.38 | $3.52 | $3.38 | $3.51 | $3.51 | 4,572,967 |
| 2023-10-25 | $3.68 | $3.70 | $3.36 | $3.37 | $3.37 | 5,153,033 |
| 2023-10-24 | $3.80 | $3.93 | $3.72 | $3.74 | $3.74 | 4,110,277 |
| 2023-10-23 | $3.62 | $3.87 | $3.53 | $3.72 | $3.72 | 3,196,346 |
| 2023-10-20 | $3.66 | $3.76 | $3.58 | $3.68 | $3.68 | 3,599,455 |
| 2023-10-19 | $3.92 | $3.92 | $3.65 | $3.67 | $3.67 | 5,548,379 |
| 2023-10-18 | $4.09 | $4.09 | $3.86 | $3.90 | $3.90 | 5,080,920 |
| 2023-10-17 | $4.08 | $4.29 | $4.07 | $4.14 | $4.14 | 2,912,012 |
| 2023-10-16 | $4.11 | $4.23 | $4.09 | $4.18 | $4.18 | 2,499,881 |
| 2023-10-13 | $4.04 | $4.12 | $3.95 | $4.12 | $4.12 | 4,683,820 |
| 2023-10-12 | $4.25 | $4.27 | $4.02 | $4.11 | $4.11 | 4,069,646 |
| 2023-10-11 | $4.42 | $4.47 | $4.21 | $4.24 | $4.24 | 2,898,711 |
| 2023-10-10 | $4.14 | $4.42 | $4.14 | $4.36 | $4.36 | 4,084,055 |
| 2023-10-09 | $4.20 | $4.25 | $4.02 | $4.13 | $4.13 | 3,634,893 |
| 2023-10-06 | $4.16 | $4.38 | $4.16 | $4.30 | $4.30 | 4,503,229 |
| 2023-10-05 | $4.35 | $4.36 | $4.17 | $4.25 | $4.25 | 3,604,021 |
| 2023-10-04 | $4.25 | $4.39 | $4.22 | $4.38 | $4.38 | 3,002,714 |
| 2023-10-03 | $4.31 | $4.37 | $4.26 | $4.26 | $4.26 | 4,252,168 |
| 2023-10-02 | $4.56 | $4.57 | $4.39 | $4.47 | $4.47 | 3,318,903 |
| 2023-09-29 | $4.50 | $4.62 | $4.42 | $4.55 | $4.55 | 4,246,965 |
| 2023-09-28 | $4.25 | $4.51 | $4.21 | $4.39 | $4.39 | 6,044,631 |
| 2023-09-27 | $4.08 | $4.30 | $4.08 | $4.23 | $4.23 | 6,885,372 |
| 2023-09-26 | $4.29 | $4.32 | $4.00 | $4.01 | $4.01 | 7,357,415 |
| 2023-09-25 | $4.39 | $4.47 | $4.29 | $4.32 | $4.32 | 4,127,239 |
| 2023-09-22 | $4.49 | $4.57 | $4.40 | $4.45 | $4.45 | 4,722,475 |
| 2023-09-21 | $4.59 | $4.63 | $4.43 | $4.45 | $4.45 | 5,539,296 |
| 2023-09-20 | $4.94 | $5.00 | $4.73 | $4.74 | $4.74 | 3,588,567 |
| 2023-09-19 | $4.94 | $5.08 | $4.89 | $4.91 | $4.91 | 3,957,794 |
| 2023-09-18 | $5.12 | $5.20 | $4.94 | $4.96 | $4.96 | 4,072,916 |
| 2023-09-15 | $5.09 | $5.26 | $5.06 | $5.11 | $5.11 | 5,026,140 |
| 2023-09-14 | $5.22 | $5.27 | $5.04 | $5.11 | $5.11 | 5,372,355 |
| 2023-09-13 | $5.30 | $5.34 | $5.17 | $5.18 | $5.18 | 3,293,380 |
| 2023-09-12 | $5.25 | $5.47 | $5.19 | $5.32 | $5.32 | 4,063,695 |
| 2023-09-11 | $5.39 | $5.48 | $5.29 | $5.29 | $5.29 | 3,557,052 |
| 2023-09-08 | $5.43 | $5.45 | $5.30 | $5.33 | $5.33 | 3,527,151 |
| 2023-09-07 | $5.46 | $5.47 | $5.31 | $5.42 | $5.42 | 4,653,443 |
| 2023-09-06 | $5.86 | $5.92 | $5.45 | $5.62 | $5.62 | 7,276,924 |
| 2023-09-05 | $5.86 | $5.95 | $5.77 | $5.87 | $5.87 | 3,596,490 |
| 2023-09-01 | $5.84 | $5.94 | $5.75 | $5.87 | $5.87 | 4,399,887 |
| 2023-08-31 | $5.99 | $6.01 | $5.72 | $5.76 | $5.76 | 4,966,068 |
| 2023-08-30 | $6.09 | $6.09 | $5.92 | $5.98 | $5.98 | 4,262,511 |
| 2023-08-29 | $5.63 | $6.23 | $5.58 | $6.08 | $6.08 | 8,863,340 |
| 2023-08-28 | $5.61 | $5.72 | $5.57 | $5.69 | $5.69 | 3,707,168 |
| 2023-08-25 | $5.54 | $5.73 | $5.53 | $5.57 | $5.57 | 2,967,538 |
| 2023-08-24 | $5.84 | $5.86 | $5.43 | $5.52 | $5.52 | 6,085,941 |
| 2023-08-23 | $5.74 | $5.91 | $5.72 | $5.81 | $5.81 | 3,949,002 |
| 2023-08-22 | $5.97 | $6.05 | $5.69 | $5.79 | $5.79 | 3,524,029 |
| 2023-08-21 | $5.81 | $5.95 | $5.68 | $5.81 | $5.81 | 4,599,177 |
| 2023-08-18 | $5.50 | $5.83 | $5.47 | $5.79 | $5.79 | 5,768,127 |
| 2023-08-17 | $5.97 | $6.01 | $5.56 | $5.57 | $5.57 | 6,109,418 |
| 2023-08-16 | $6.08 | $6.19 | $5.90 | $5.96 | $5.96 | 5,730,449 |
| 2023-08-15 | $6.32 | $6.35 | $6.08 | $6.09 | $6.09 | 3,819,584 |
| 2023-08-14 | $6.20 | $6.38 | $6.02 | $6.36 | $6.36 | 3,974,366 |
| 2023-08-11 | $6.06 | $6.52 | $6.01 | $6.33 | $6.33 | 6,302,699 |
| 2023-08-10 | $6.38 | $6.42 | $6.05 | $6.10 | $6.10 | 6,723,540 |
| 2023-08-09 | $6.95 | $7.11 | $6.12 | $6.28 | $6.28 | 10,753,109 |
| 2023-08-08 | $6.62 | $6.73 | $6.38 | $6.71 | $6.71 | 6,133,301 |
| 2023-08-07 | $7.10 | $7.24 | $6.55 | $6.75 | $6.75 | 9,517,237 |
| 2023-08-04 | $7.38 | $7.50 | $6.98 | $7.00 | $7.00 | 6,612,205 |
| 2023-08-03 | $7.37 | $7.41 | $7.20 | $7.33 | $7.33 | 4,474,287 |
| 2023-08-02 | $7.58 | $7.61 | $7.24 | $7.42 | $7.42 | 7,661,316 |
| 2023-08-01 | $7.28 | $8.01 | $7.24 | $7.84 | $7.84 | 11,067,987 |
| 2023-07-31 | $7.09 | $7.43 | $7.07 | $7.40 | $7.40 | 7,641,790 |
| 2023-07-28 | $6.83 | $7.06 | $6.80 | $7.03 | $7.03 | 5,796,730 |
| 2023-07-27 | $7.28 | $7.31 | $6.70 | $6.71 | $6.71 | 9,355,580 |
| 2023-07-26 | $6.96 | $7.23 | $6.91 | $7.19 | $7.19 | 3,857,038 |
| 2023-07-25 | $6.88 | $7.11 | $6.86 | $7.05 | $7.05 | 4,692,245 |
| 2023-07-24 | $6.92 | $7.00 | $6.76 | $6.86 | $6.86 | 4,551,617 |
| 2023-07-21 | $7.18 | $7.34 | $6.71 | $6.91 | $6.91 | 6,680,038 |
| 2023-07-20 | $7.54 | $7.63 | $6.97 | $7.02 | $7.02 | 8,691,952 |
| 2023-07-19 | $7.34 | $7.77 | $7.30 | $7.75 | $7.75 | 12,783,497 |
| 2023-07-18 | $7.07 | $7.49 | $7.05 | $7.23 | $7.23 | 5,850,076 |
| 2023-07-17 | $6.95 | $7.18 | $6.78 | $7.12 | $7.12 | 5,191,245 |
| 2023-07-14 | $7.55 | $7.80 | $6.98 | $6.99 | $6.99 | 8,228,155 |
| 2023-07-13 | $8.24 | $8.32 | $7.55 | $7.56 | $7.56 | 11,859,765 |
| 2023-07-12 | $7.58 | $8.14 | $7.56 | $8.12 | $8.12 | 13,004,848 |
| 2023-07-11 | $7.25 | $7.75 | $7.10 | $7.31 | $7.31 | 12,399,897 |
| 2023-07-10 | $6.80 | $7.30 | $6.71 | $7.20 | $7.20 | 7,000,019 |
| 2023-07-07 | $6.60 | $7.06 | $6.60 | $6.83 | $6.83 | 5,844,030 |
| 2023-07-06 | $6.65 | $6.74 | $6.52 | $6.66 | $6.66 | 5,763,344 |
| 2023-07-05 | $6.75 | $6.87 | $6.61 | $6.79 | $6.79 | 3,753,718 |
| 2023-07-03 | $6.99 | $7.22 | $6.75 | $6.78 | $6.78 | 4,645,688 |
| 2023-06-30 | $6.86 | $7.04 | $6.79 | $6.88 | $6.88 | 6,930,792 |
| 2023-06-29 | $6.64 | $6.88 | $6.60 | $6.76 | $6.76 | 4,695,762 |
| 2023-06-28 | $6.30 | $6.64 | $6.21 | $6.63 | $6.63 | 4,270,634 |
| 2023-06-27 | $6.15 | $6.35 | $6.02 | $6.33 | $6.33 | 4,506,276 |
| 2023-06-26 | $6.24 | $6.45 | $6.03 | $6.06 | $6.06 | 3,981,662 |
| 2023-06-23 | $6.30 | $6.38 | $6.21 | $6.27 | $6.27 | 7,026,759 |
| 2023-06-22 | $6.45 | $6.55 | $6.36 | $6.41 | $6.41 | 3,071,799 |
| 2023-06-21 | $6.75 | $6.78 | $6.34 | $6.55 | $6.55 | 5,522,391 |
| 2023-06-20 | $6.80 | $6.85 | $6.62 | $6.80 | $6.80 | 5,058,146 |
| 2023-06-16 | $7.15 | $7.17 | $6.75 | $6.87 | $6.87 | 10,422,289 |
| 2023-06-15 | $7.04 | $7.23 | $6.96 | $7.07 | $7.07 | 6,783,915 |
| 2023-06-14 | $7.45 | $7.54 | $7.08 | $7.21 | $7.21 | 6,647,701 |
| 2023-06-13 | $6.97 | $7.45 | $6.78 | $7.44 | $7.44 | 8,180,550 |
| 2023-06-12 | $6.55 | $7.00 | $6.47 | $6.86 | $6.86 | 9,484,539 |
| 2023-06-09 | $6.71 | $6.78 | $6.44 | $6.46 | $6.46 | 5,535,815 |
| 2023-06-08 | $6.80 | $6.95 | $6.44 | $6.69 | $6.69 | 8,605,740 |
| 2023-06-07 | $7.30 | $7.43 | $6.69 | $6.71 | $6.71 | 9,114,304 |
| 2023-06-06 | $6.75 | $7.45 | $6.72 | $7.17 | $7.17 | 14,547,019 |
| 2023-06-05 | $6.80 | $6.87 | $6.53 | $6.75 | $6.75 | 5,231,472 |
| 2023-06-02 | $7.09 | $7.10 | $6.68 | $6.74 | $6.74 | 6,749,126 |
| 2023-06-01 | $6.82 | $7.01 | $6.60 | $6.90 | $6.90 | 5,485,194 |
| 2023-05-31 | $6.89 | $7.11 | $6.51 | $6.81 | $6.81 | 7,098,666 |
| 2023-05-30 | $6.88 | $7.06 | $6.68 | $6.97 | $6.97 | 8,374,229 |
| 2023-05-26 | $6.53 | $6.87 | $6.51 | $6.68 | $6.68 | 6,009,085 |
| 2023-05-25 | $6.30 | $6.59 | $6.24 | $6.57 | $6.57 | 6,764,407 |
| 2023-05-24 | $6.41 | $6.41 | $6.03 | $6.30 | $6.30 | 6,606,381 |
| 2023-05-23 | $6.95 | $7.11 | $6.43 | $6.46 | $6.46 | 9,627,887 |
| 2023-05-22 | $6.27 | $7.17 | $6.27 | $7.05 | $7.05 | 10,806,661 |
| 2023-05-19 | $6.50 | $6.81 | $6.17 | $6.27 | $6.27 | 10,168,130 |
| 2023-05-18 | $6.70 | $7.36 | $6.41 | $6.47 | $6.47 | 20,469,888 |
| 2023-05-17 | $6.13 | $6.59 | $6.06 | $6.54 | $6.54 | 11,726,953 |
| 2023-05-16 | $6.19 | $6.45 | $5.94 | $6.01 | $6.01 | 11,948,009 |
| 2023-05-15 | $5.86 | $6.12 | $5.53 | $6.07 | $6.07 | 14,346,485 |
| 2023-05-12 | $5.71 | $5.87 | $5.48 | $5.53 | $5.53 | 5,740,548 |
| 2023-05-11 | $5.91 | $5.92 | $5.59 | $5.69 | $5.69 | 6,448,744 |
| 2023-05-10 | $6.33 | $6.59 | $5.69 | $5.98 | $5.98 | 8,240,077 |
| 2023-05-09 | $6.33 | $6.46 | $6.23 | $6.33 | $6.33 | 5,318,168 |
| 2023-05-08 | $6.08 | $6.56 | $5.99 | $6.49 | $6.49 | 6,581,821 |
| 2023-05-05 | $5.89 | $6.17 | $5.86 | $6.07 | $6.07 | 6,213,177 |
| 2023-05-04 | $5.95 | $5.95 | $5.64 | $5.76 | $5.76 | 5,687,247 |
| 2023-05-03 | $5.86 | $6.10 | $5.81 | $5.96 | $5.96 | 6,651,313 |
| 2023-05-02 | $5.83 | $6.21 | $5.69 | $5.95 | $5.95 | 8,203,822 |
| 2023-05-01 | $6.02 | $6.07 | $5.73 | $5.86 | $5.86 | 6,032,082 |
| 2023-04-28 | $5.85 | $6.18 | $5.75 | $6.02 | $6.02 | 4,643,780 |
| 2023-04-27 | $5.59 | $5.90 | $5.54 | $5.87 | $5.87 | 4,739,745 |
| 2023-04-26 | $5.60 | $5.74 | $5.48 | $5.55 | $5.55 | 5,638,147 |
| 2023-04-25 | $5.91 | $5.94 | $5.34 | $5.53 | $5.53 | 8,485,582 |
| 2023-04-24 | $5.63 | $5.69 | $5.50 | $5.61 | $5.61 | 4,388,186 |
| 2023-04-21 | $5.82 | $5.86 | $5.67 | $5.70 | $5.70 | 5,937,912 |
| 2023-04-20 | $5.89 | $6.01 | $5.79 | $5.83 | $5.83 | 5,933,975 |
| 2023-04-19 | $6.13 | $6.26 | $6.06 | $6.10 | $6.10 | 13,293,801 |
| 2023-04-18 | $6.18 | $6.40 | $6.02 | $6.29 | $6.29 | 9,182,925 |
| 2023-04-17 | $5.85 | $6.02 | $5.71 | $6.00 | $6.00 | 7,649,773 |
| 2023-04-14 | $5.77 | $5.84 | $5.61 | $5.80 | $5.80 | 6,481,041 |
| 2023-04-13 | $5.72 | $5.91 | $5.67 | $5.81 | $5.81 | 6,121,851 |
| 2023-04-12 | $5.94 | $5.97 | $5.58 | $5.68 | $5.68 | 10,271,283 |
| 2023-04-11 | $5.75 | $5.94 | $5.68 | $5.79 | $5.79 | 9,796,796 |
| 2023-04-10 | $5.67 | $5.72 | $5.45 | $5.72 | $5.72 | 7,484,624 |
| 2023-04-06 | $5.86 | $5.89 | $5.48 | $5.66 | $5.66 | 9,990,807 |
| 2023-04-05 | $5.98 | $6.04 | $5.78 | $5.88 | $5.88 | 6,526,386 |
| 2023-04-04 | $6.18 | $6.20 | $5.94 | $6.06 | $6.06 | 5,104,762 |
| 2023-04-03 | $6.40 | $6.49 | $5.99 | $6.17 | $6.17 | 7,793,683 |
| 2023-03-31 | $6.33 | $6.59 | $6.24 | $6.49 | $6.49 | 10,034,320 |
| 2023-03-30 | $6.64 | $6.75 | $6.25 | $6.29 | $6.29 | 6,931,542 |
| 2023-03-29 | $6.50 | $6.63 | $6.29 | $6.46 | $6.46 | 7,658,379 |
| 2023-03-28 | $6.62 | $6.72 | $6.26 | $6.34 | $6.34 | 6,855,512 |
| 2023-03-27 | $6.48 | $6.75 | $6.16 | $6.68 | $6.68 | 7,277,273 |
| 2023-03-24 | $6.74 | $6.79 | $6.31 | $6.39 | $6.39 | 9,438,342 |
| 2023-03-23 | $6.79 | $7.04 | $6.53 | $6.80 | $6.80 | 9,784,279 |
| 2023-03-22 | $7.18 | $7.24 | $6.51 | $6.61 | $6.61 | 23,867,952 |
| 2023-03-21 | $7.83 | $8.11 | $7.71 | $7.73 | $7.73 | 9,658,708 |
| 2023-03-20 | $8.28 | $8.28 | $7.72 | $7.80 | $7.80 | 11,573,173 |
| 2023-03-17 | $8.45 | $8.73 | $8.28 | $8.48 | $8.48 | 7,511,688 |
| 2023-03-16 | $8.20 | $8.68 | $8.08 | $8.58 | $8.58 | 7,293,325 |
| 2023-03-15 | $7.96 | $8.34 | $7.85 | $8.26 | $8.26 | 10,362,846 |
| 2023-03-14 | $9.15 | $9.20 | $8.00 | $8.17 | $8.17 | 11,310,845 |
| 2023-03-13 | $8.09 | $9.07 | $7.98 | $8.86 | $8.86 | 12,073,676 |
| 2023-03-10 | $9.07 | $9.30 | $8.36 | $8.43 | $8.43 | 12,186,506 |
| 2023-03-09 | $9.60 | $9.71 | $8.84 | $9.11 | $9.11 | 8,918,009 |
| 2023-03-08 | $9.10 | $9.63 | $8.96 | $9.58 | $9.58 | 8,003,451 |
| 2023-03-07 | $9.84 | $9.84 | $9.12 | $9.19 | $9.19 | 12,465,130 |
| 2023-03-06 | $10.50 | $10.55 | $9.67 | $9.89 | $9.89 | 23,076,175 |
| 2023-03-03 | $9.22 | $10.35 | $9.18 | $9.89 | $9.89 | 30,278,546 |
| 2023-03-02 | $8.80 | $9.04 | $8.50 | $9.03 | $9.03 | 13,121,886 |
| 2023-03-01 | $8.46 | $9.08 | $8.11 | $9.06 | $9.06 | 22,197,325 |
| 2023-02-28 | $9.00 | $9.50 | $8.51 | $8.95 | $8.95 | 41,655,535 |
| 2023-02-27 | $8.49 | $9.23 | $8.19 | $8.87 | $8.87 | 37,417,333 |
| 2023-02-24 | $7.11 | $8.37 | $6.99 | $8.35 | $8.35 | 35,950,184 |
| 2023-02-23 | $7.45 | $7.67 | $6.76 | $7.46 | $7.46 | 28,045,657 |
| 2023-02-22 | $5.81 | $7.65 | $5.76 | $7.40 | $7.40 | 54,372,429 |
| 2023-02-21 | $6.52 | $6.67 | $5.73 | $5.75 | $5.75 | 9,782,506 |
| 2023-02-17 | $6.57 | $6.78 | $6.38 | $6.76 | $6.76 | 7,493,066 |
| 2023-02-16 | $6.62 | $6.88 | $6.45 | $6.63 | $6.63 | 5,382,670 |
| 2023-02-15 | $6.40 | $6.84 | $6.31 | $6.81 | $6.81 | 5,496,618 |
| 2023-02-14 | $6.08 | $6.43 | $5.92 | $6.42 | $6.42 | 7,085,642 |
| 2023-02-13 | $6.09 | $6.29 | $5.91 | $6.16 | $6.16 | 5,309,952 |
| 2023-02-10 | $6.22 | $6.33 | $6.02 | $6.09 | $6.09 | 8,861,320 |
| 2023-02-09 | $7.06 | $7.12 | $6.36 | $6.38 | $6.38 | 11,918,572 |
| 2023-02-08 | $7.13 | $7.42 | $6.72 | $6.73 | $6.73 | 9,904,846 |
| 2023-02-07 | $7.90 | $7.90 | $6.83 | $7.04 | $7.04 | 10,640,303 |
| 2023-02-06 | $7.46 | $7.91 | $7.30 | $7.90 | $7.90 | 7,768,564 |
| 2023-02-03 | $7.33 | $8.21 | $7.20 | $7.66 | $7.66 | 11,452,937 |
| 2023-02-02 | $7.53 | $8.24 | $7.48 | $7.68 | $7.68 | 19,305,332 |
| 2023-02-01 | $6.70 | $7.29 | $6.48 | $7.14 | $7.14 | 8,983,716 |
| 2023-01-31 | $6.25 | $6.72 | $6.19 | $6.67 | $6.67 | 8,016,408 |
| 2023-01-30 | $6.65 | $6.65 | $6.19 | $6.20 | $6.20 | 9,114,165 |
| 2023-01-27 | $6.43 | $7.04 | $6.28 | $6.78 | $6.78 | 9,454,177 |
| 2023-01-26 | $6.38 | $6.52 | $6.20 | $6.35 | $6.35 | 6,433,652 |
| 2023-01-25 | $6.08 | $6.33 | $5.79 | $6.18 | $6.18 | 6,148,714 |
| 2023-01-24 | $6.28 | $6.47 | $6.11 | $6.21 | $6.21 | 7,183,820 |
| 2023-01-23 | $6.23 | $6.71 | $6.07 | $6.44 | $6.44 | 8,353,563 |
| 2023-01-20 | $6.18 | $6.62 | $5.94 | $6.13 | $6.13 | 11,773,404 |
| 2023-01-19 | $6.10 | $6.20 | $5.86 | $6.02 | $6.02 | 9,074,041 |
| 2023-01-18 | $6.57 | $6.94 | $6.15 | $6.31 | $6.31 | 17,874,473 |
| 2023-01-17 | $5.99 | $6.59 | $5.88 | $6.44 | $6.44 | 10,008,680 |
| 2023-01-13 | $5.53 | $6.04 | $5.50 | $6.02 | $6.02 | 9,133,405 |
| 2023-01-12 | $5.25 | $5.78 | $5.03 | $5.76 | $5.76 | 10,215,602 |
| 2023-01-11 | $4.94 | $5.26 | $4.68 | $5.18 | $5.18 | 11,493,298 |
| 2023-01-10 | $4.40 | $4.88 | $4.25 | $4.87 | $4.87 | 11,791,246 |
| 2023-01-09 | $4.11 | $4.51 | $4.11 | $4.32 | $4.32 | 9,985,074 |
| 2023-01-06 | $4.36 | $4.37 | $3.91 | $3.95 | $3.95 | 20,280,780 |
| 2023-01-05 | $4.67 | $4.75 | $4.33 | $4.35 | $4.35 | 8,354,733 |
| 2023-01-04 | $4.82 | $4.88 | $4.54 | $4.66 | $4.66 | 8,959,295 |
| 2023-01-03 | $5.04 | $5.23 | $4.66 | $4.69 | $4.69 | 6,992,961 |
| 2022-12-30 | $4.88 | $5.01 | $4.83 | $4.95 | $4.95 | 5,710,491 |
| 2022-12-29 | $4.94 | $5.11 | $4.86 | $5.00 | $5.00 | 5,753,932 |
| 2022-12-28 | $4.96 | $4.96 | $4.72 | $4.82 | $4.82 | 6,545,373 |
| 2022-12-27 | $5.59 | $5.62 | $4.84 | $4.85 | $4.85 | 8,735,757 |
| 2022-12-23 | $5.70 | $5.70 | $5.50 | $5.67 | $5.67 | 4,082,013 |
| 2022-12-22 | $5.84 | $5.85 | $5.20 | $5.67 | $5.67 | 11,557,457 |
| 2022-12-21 | $6.30 | $6.36 | $5.91 | $5.93 | $5.93 | 5,933,106 |
| 2022-12-20 | $6.22 | $6.46 | $6.18 | $6.20 | $6.20 | 4,939,748 |
| 2022-12-19 | $6.77 | $6.78 | $6.10 | $6.26 | $6.26 | 7,004,920 |
| 2022-12-16 | $6.69 | $6.94 | $6.59 | $6.78 | $6.78 | 11,194,716 |
| 2022-12-15 | $7.00 | $7.42 | $6.79 | $6.81 | $6.81 | 6,499,921 |
| 2022-12-14 | $7.42 | $7.57 | $7.15 | $7.21 | $7.21 | 5,802,325 |
| 2022-12-13 | $7.85 | $8.03 | $7.36 | $7.44 | $7.44 | 7,090,666 |
| 2022-12-12 | $7.10 | $7.40 | $6.97 | $7.36 | $7.36 | 4,923,121 |
| 2022-12-09 | $7.25 | $7.54 | $7.08 | $7.11 | $7.11 | 3,031,041 |
| 2022-12-08 | $7.22 | $7.56 | $6.93 | $7.34 | $7.34 | 4,267,444 |
| 2022-12-07 | $7.24 | $7.45 | $7.08 | $7.15 | $7.15 | 3,642,383 |
| 2022-12-06 | $7.89 | $7.89 | $7.08 | $7.35 | $7.35 | 8,117,981 |
| 2022-12-05 | $8.29 | $8.40 | $7.83 | $7.88 | $7.88 | 6,372,020 |
| 2022-12-02 | $7.62 | $8.36 | $7.49 | $8.33 | $8.33 | 8,851,988 |
| 2022-12-01 | $7.68 | $8.15 | $7.62 | $7.90 | $7.90 | 7,612,540 |
| 2022-11-30 | $7.40 | $7.68 | $7.20 | $7.66 | $7.66 | 5,601,655 |
| 2022-11-29 | $7.50 | $7.67 | $7.33 | $7.34 | $7.34 | 5,100,685 |
| 2022-11-28 | $7.54 | $7.72 | $7.27 | $7.39 | $7.39 | 3,242,267 |
| 2022-11-25 | $7.64 | $7.79 | $7.55 | $7.68 | $7.68 | 1,442,475 |
| 2022-11-23 | $7.58 | $7.80 | $7.41 | $7.71 | $7.71 | 4,859,392 |
| 2022-11-22 | $7.40 | $7.71 | $7.25 | $7.52 | $7.52 | 3,903,142 |
| 2022-11-21 | $7.69 | $7.74 | $7.21 | $7.45 | $7.45 | 5,910,400 |
| 2022-11-18 | $8.45 | $8.45 | $7.72 | $7.87 | $7.87 | 3,730,616 |
| 2022-11-17 | $8.11 | $8.38 | $8.01 | $8.16 | $8.16 | 3,355,279 |
| 2022-11-16 | $8.63 | $8.74 | $8.32 | $8.54 | $8.54 | 5,538,825 |
| 2022-11-15 | $8.77 | $9.29 | $8.77 | $8.89 | $8.89 | 6,272,410 |
| 2022-11-14 | $8.35 | $8.60 | $7.97 | $8.45 | $8.45 | 6,010,421 |
| 2022-11-11 | $7.77 | $8.50 | $7.65 | $8.45 | $8.45 | 7,116,618 |
| 2022-11-10 | $7.14 | $7.72 | $7.03 | $7.70 | $7.70 | 8,042,655 |
| 2022-11-09 | $7.18 | $7.18 | $6.46 | $6.62 | $6.62 | 9,773,259 |
| 2022-11-08 | $7.50 | $7.68 | $7.23 | $7.25 | $7.25 | 5,066,705 |
| 2022-11-07 | $7.84 | $7.99 | $7.23 | $7.32 | $7.32 | 3,862,224 |
| 2022-11-04 | $7.75 | $8.20 | $7.52 | $7.75 | $7.75 | 5,583,397 |
| 2022-11-03 | $8.01 | $8.90 | $7.38 | $7.43 | $7.43 | 10,070,209 |
| 2022-11-02 | $8.23 | $8.39 | $7.76 | $7.88 | $7.88 | 7,553,357 |
| 2022-11-01 | $8.44 | $8.69 | $8.18 | $8.25 | $8.25 | 6,143,111 |
| 2022-10-31 | $7.77 | $8.21 | $7.74 | $8.09 | $8.09 | 5,367,249 |
| 2022-10-28 | $7.41 | $7.89 | $7.35 | $7.83 | $7.83 | 4,182,927 |
| 2022-10-27 | $7.62 | $7.90 | $7.26 | $7.48 | $7.48 | 5,870,630 |
| 2022-10-26 | $7.35 | $7.85 | $7.27 | $7.53 | $7.53 | 6,953,373 |
| 2022-10-25 | $6.80 | $7.74 | $6.80 | $7.55 | $7.55 | 7,899,574 |
| 2022-10-24 | $7.12 | $7.12 | $6.60 | $6.82 | $6.82 | 6,162,851 |
| 2022-10-21 | $6.96 | $7.22 | $6.76 | $7.17 | $7.17 | 5,872,774 |
| 2022-10-20 | $6.85 | $7.34 | $6.81 | $6.99 | $6.99 | 3,973,620 |
| 2022-10-19 | $7.21 | $7.26 | $6.77 | $6.88 | $6.88 | 4,846,944 |
| 2022-10-18 | $7.59 | $7.82 | $7.24 | $7.39 | $7.39 | 3,939,305 |
| 2022-10-17 | $7.12 | $7.38 | $7.09 | $7.31 | $7.31 | 3,811,519 |
| 2022-10-14 | $7.50 | $7.67 | $6.84 | $6.87 | $6.87 | 5,296,727 |
| 2022-10-13 | $6.63 | $7.39 | $6.45 | $7.38 | $7.38 | 5,987,099 |
| 2022-10-12 | $6.72 | $7.03 | $6.56 | $7.01 | $7.01 | 4,843,976 |
| 2022-10-11 | $6.92 | $6.97 | $6.41 | $6.74 | $6.74 | 6,750,131 |
| 2022-10-10 | $7.34 | $7.37 | $6.77 | $7.00 | $7.00 | 5,493,460 |
| 2022-10-07 | $8.01 | $8.14 | $7.27 | $7.33 | $7.33 | 7,032,946 |
| 2022-10-06 | $8.30 | $8.47 | $7.94 | $8.27 | $8.27 | 5,718,792 |
| 2022-10-05 | $8.05 | $8.49 | $7.97 | $8.41 | $8.41 | 4,918,701 |
| 2022-10-04 | $7.87 | $8.40 | $7.85 | $8.40 | $8.40 | 6,568,068 |
| 2022-10-03 | $7.42 | $7.68 | $7.04 | $7.57 | $7.57 | 6,641,450 |
| 2022-09-30 | $7.39 | $7.85 | $7.28 | $7.29 | $7.29 | 6,271,555 |
| 2022-09-29 | $7.91 | $7.95 | $7.27 | $7.37 | $7.37 | 6,609,902 |
| 2022-09-28 | $7.58 | $8.16 | $7.51 | $8.13 | $8.13 | 7,574,913 |
| 2022-09-27 | $7.52 | $7.99 | $7.43 | $7.64 | $7.64 | 7,741,229 |
| 2022-09-26 | $7.34 | $7.96 | $7.25 | $7.30 | $7.30 | 6,988,029 |
| 2022-09-23 | $7.68 | $7.74 | $7.17 | $7.37 | $7.37 | 8,258,066 |
| 2022-09-22 | $9.00 | $9.09 | $7.42 | $7.86 | $7.86 | 23,967,591 |
| 2022-09-21 | $9.53 | $9.87 | $9.36 | $9.37 | $9.37 | 10,705,147 |
| 2022-09-20 | $9.73 | $10.00 | $9.28 | $9.53 | $9.53 | 13,933,002 |
| 2022-09-19 | $8.63 | $9.16 | $8.63 | $9.11 | $9.11 | 4,376,064 |
| 2022-09-16 | $9.16 | $9.31 | $8.89 | $8.93 | $8.93 | 7,449,691 |
| 2022-09-15 | $8.89 | $9.68 | $8.80 | $9.45 | $9.45 | 5,336,669 |
| 2022-09-14 | $8.75 | $8.90 | $8.55 | $8.89 | $8.89 | 3,891,595 |
| 2022-09-13 | $8.78 | $9.28 | $8.62 | $8.82 | $8.82 | 5,230,030 |
| 2022-09-12 | $9.57 | $9.76 | $9.21 | $9.41 | $9.41 | 4,806,584 |
| 2022-09-09 | $8.95 | $9.54 | $8.92 | $9.50 | $9.50 | 4,539,655 |
| 2022-09-08 | $8.40 | $8.86 | $8.34 | $8.75 | $8.75 | 3,321,199 |
| 2022-09-07 | $8.25 | $8.62 | $8.16 | $8.56 | $8.56 | 3,376,565 |
| 2022-09-06 | $8.20 | $8.40 | $7.86 | $8.21 | $8.21 | 3,832,477 |
| 2022-09-02 | $8.46 | $8.57 | $8.01 | $8.14 | $8.14 | 3,870,402 |
| 2022-09-01 | $8.49 | $8.49 | $8.02 | $8.39 | $8.39 | 3,979,775 |
| 2022-08-31 | $8.52 | $8.65 | $8.27 | $8.62 | $8.62 | 5,890,602 |
| 2022-08-30 | $8.58 | $8.83 | $8.31 | $8.41 | $8.41 | 3,551,913 |
| 2022-08-29 | $8.35 | $8.96 | $8.30 | $8.46 | $8.46 | 3,907,517 |
| 2022-08-26 | $9.15 | $9.26 | $8.62 | $8.71 | $8.71 | 4,376,951 |
| 2022-08-25 | $9.02 | $9.28 | $8.85 | $9.15 | $9.15 | 6,571,286 |
| 2022-08-24 | $8.54 | $9.14 | $8.38 | $8.91 | $8.91 | 5,758,928 |
| 2022-08-23 | $8.82 | $8.93 | $8.37 | $8.38 | $8.38 | 6,104,893 |
| 2022-08-22 | $9.14 | $9.39 | $8.58 | $8.64 | $8.64 | 6,180,939 |
| 2022-08-19 | $9.79 | $9.92 | $9.37 | $9.50 | $9.50 | 7,155,822 |
| 2022-08-18 | $10.15 | $10.43 | $9.97 | $10.20 | $10.20 | 5,511,090 |
| 2022-08-17 | $10.83 | $10.83 | $10.08 | $10.16 | $10.16 | 6,278,250 |
| 2022-08-16 | $10.84 | $11.09 | $10.47 | $11.01 | $11.01 | 6,145,509 |
| 2022-08-15 | $11.05 | $11.22 | $10.66 | $11.06 | $11.06 | 8,214,101 |
| 2022-08-12 | $10.36 | $11.35 | $10.01 | $10.99 | $10.99 | 9,472,329 |
| 2022-08-11 | $10.15 | $10.47 | $9.70 | $10.07 | $10.07 | 12,419,634 |
| 2022-08-10 | $8.80 | $9.89 | $8.79 | $9.87 | $9.87 | 12,165,531 |
| 2022-08-09 | $8.14 | $8.80 | $7.95 | $8.52 | $8.52 | 9,523,293 |
| 2022-08-08 | $7.67 | $8.13 | $7.58 | $7.91 | $7.91 | 7,808,416 |
| 2022-08-05 | $7.24 | $7.77 | $7.11 | $7.52 | $7.52 | 4,673,154 |
| 2022-08-04 | $7.57 | $7.82 | $7.36 | $7.43 | $7.43 | 5,337,556 |
| 2022-08-03 | $7.37 | $7.55 | $7.03 | $7.54 | $7.54 | 6,232,983 |
| 2022-08-02 | $6.43 | $7.32 | $6.43 | $7.20 | $7.20 | 7,286,566 |
| 2022-08-01 | $6.74 | $6.74 | $6.33 | $6.57 | $6.57 | 4,545,566 |
| 2022-07-29 | $6.75 | $6.81 | $6.44 | $6.76 | $6.76 | 5,791,449 |
| 2022-07-28 | $6.35 | $6.82 | $6.26 | $6.78 | $6.78 | 6,237,969 |
| 2022-07-27 | $6.12 | $6.37 | $6.01 | $6.33 | $6.33 | 4,586,984 |
| 2022-07-26 | $6.28 | $6.28 | $5.98 | $5.99 | $5.99 | 4,091,516 |
| 2022-07-25 | $6.59 | $6.59 | $6.30 | $6.37 | $6.37 | 3,059,555 |
| 2022-07-22 | $7.39 | $7.40 | $6.52 | $6.57 | $6.57 | 4,196,513 |
| 2022-07-21 | $7.10 | $7.37 | $7.03 | $7.35 | $7.35 | 5,642,672 |
| 2022-07-20 | $6.49 | $7.12 | $6.49 | $7.10 | $7.10 | 5,512,658 |
| 2022-07-19 | $6.32 | $6.54 | $6.31 | $6.53 | $6.53 | 3,242,220 |
| 2022-07-18 | $6.18 | $6.53 | $6.14 | $6.18 | $6.18 | 4,256,087 |
| 2022-07-15 | $5.89 | $6.04 | $5.65 | $6.03 | $6.03 | 5,889,175 |
| 2022-07-14 | $5.90 | $6.00 | $5.70 | $5.77 | $5.77 | 5,295,248 |
| 2022-07-13 | $5.78 | $6.18 | $5.61 | $6.00 | $6.00 | 5,807,195 |
| 2022-07-12 | $5.85 | $6.01 | $5.76 | $5.90 | $5.90 | 3,955,458 |
| 2022-07-11 | $6.50 | $6.58 | $5.78 | $5.79 | $5.79 | 5,993,452 |
| 2022-07-08 | $6.28 | $6.78 | $6.06 | $6.63 | $6.63 | 7,355,785 |
| 2022-07-07 | $5.85 | $6.32 | $5.79 | $6.31 | $6.31 | 6,091,500 |
| 2022-07-06 | $6.08 | $6.19 | $5.69 | $5.77 | $5.77 | 6,458,418 |
| 2022-07-05 | $5.88 | $6.10 | $5.61 | $6.08 | $6.08 | 7,490,414 |
| 2022-07-01 | $5.93 | $6.27 | $5.85 | $6.04 | $6.04 | 7,302,832 |
| 2022-06-30 | $6.11 | $6.26 | $5.82 | $5.93 | $5.93 | 9,901,208 |
| 2022-06-29 | $6.67 | $6.69 | $6.17 | $6.20 | $6.20 | 7,464,270 |
| 2022-06-28 | $7.20 | $7.37 | $6.72 | $6.74 | $6.74 | 5,710,987 |
| 2022-06-27 | $7.49 | $7.57 | $7.11 | $7.18 | $7.18 | 7,464,873 |
| 2022-06-24 | $7.76 | $7.90 | $7.46 | $7.49 | $7.49 | 34,242,682 |
| 2022-06-23 | $7.42 | $7.70 | $7.22 | $7.66 | $7.66 | 7,284,513 |
| 2022-06-22 | $7.29 | $7.75 | $7.05 | $7.39 | $7.39 | 7,794,186 |
| 2022-06-21 | $7.54 | $7.86 | $7.43 | $7.46 | $7.46 | 4,965,674 |
| 2022-06-17 | $7.26 | $7.55 | $7.20 | $7.36 | $7.36 | 9,918,644 |
| 2022-06-16 | $7.29 | $7.37 | $6.94 | $7.16 | $7.16 | 5,130,850 |
| 2022-06-15 | $7.37 | $7.71 | $7.17 | $7.60 | $7.60 | 4,956,066 |
| 2022-06-14 | $7.43 | $7.59 | $7.20 | $7.36 | $7.36 | 3,893,601 |
| 2022-06-13 | $8.07 | $8.08 | $7.32 | $7.35 | $7.35 | 5,420,419 |
| 2022-06-10 | $8.96 | $9.19 | $8.32 | $8.34 | $8.34 | 5,747,285 |
| 2022-06-09 | $9.52 | $9.57 | $9.02 | $9.20 | $9.20 | 6,229,438 |
| 2022-06-08 | $9.64 | $10.03 | $9.48 | $9.67 | $9.67 | 3,389,312 |
| 2022-06-07 | $9.59 | $9.67 | $9.23 | $9.64 | $9.64 | 4,905,848 |
| 2022-06-06 | $10.00 | $10.44 | $9.77 | $9.77 | $9.77 | 5,221,117 |
| 2022-06-03 | $9.89 | $10.05 | $9.63 | $9.77 | $9.77 | 4,233,087 |
| 2022-06-02 | $9.76 | $10.37 | $9.57 | $10.09 | $10.09 | 4,662,693 |
| 2022-06-01 | $10.48 | $10.56 | $9.70 | $9.78 | $9.78 | 4,203,080 |
| 2022-05-31 | $10.04 | $10.75 | $9.81 | $10.34 | $10.34 | 6,862,925 |
| 2022-05-27 | $9.60 | $10.05 | $9.60 | $9.90 | $9.90 | 4,951,227 |
| 2022-05-26 | $9.18 | $9.64 | $8.94 | $9.47 | $9.47 | 5,293,204 |
| 2022-05-25 | $8.45 | $9.28 | $8.33 | $9.19 | $9.19 | 8,902,983 |
| 2022-05-24 | $9.34 | $9.47 | $8.44 | $8.47 | $8.47 | 6,623,116 |
| 2022-05-23 | $9.72 | $9.78 | $9.29 | $9.60 | $9.60 | 3,142,966 |
| 2022-05-20 | $10.33 | $10.33 | $9.25 | $9.67 | $9.67 | 6,390,109 |
| 2022-05-19 | $9.78 | $10.33 | $9.50 | $10.07 | $10.07 | 4,510,906 |
| 2022-05-18 | $10.18 | $10.74 | $9.81 | $9.90 | $9.90 | 4,697,258 |
| 2022-05-17 | $10.39 | $10.64 | $10.02 | $10.38 | $10.38 | 4,606,411 |
| 2022-05-16 | $10.29 | $10.54 | $9.96 | $9.99 | $9.99 | 4,209,408 |
| 2022-05-13 | $9.38 | $10.58 | $9.31 | $10.36 | $10.36 | 9,116,518 |
| 2022-05-12 | $8.26 | $9.15 | $8.00 | $8.90 | $8.90 | 7,922,359 |
| 2022-05-11 | $9.22 | $9.67 | $8.46 | $8.54 | $8.54 | 9,913,501 |
| 2022-05-10 | $9.73 | $9.83 | $8.69 | $9.42 | $9.42 | 10,091,342 |
| 2022-05-09 | $10.60 | $11.01 | $9.36 | $9.38 | $9.38 | 10,028,734 |
| 2022-05-06 | $10.43 | $11.24 | $10.03 | $11.12 | $11.12 | 6,842,229 |
| 2022-05-05 | $12.03 | $12.07 | $11.12 | $11.17 | $11.17 | 8,665,971 |
| 2022-05-04 | $12.20 | $12.32 | $11.49 | $12.28 | $12.28 | 7,312,562 |
| 2022-05-03 | $12.60 | $12.88 | $12.26 | $12.30 | $12.30 | 5,327,761 |
| 2022-05-02 | $12.30 | $12.66 | $11.78 | $12.61 | $12.61 | 5,767,426 |
| 2022-04-29 | $13.06 | $13.39 | $12.33 | $12.37 | $12.37 | 3,648,976 |
| 2022-04-28 | $12.98 | $13.27 | $12.43 | $13.13 | $13.13 | 2,627,823 |
| 2022-04-27 | $13.09 | $13.46 | $12.65 | $12.73 | $12.73 | 3,072,181 |
| 2022-04-26 | $13.18 | $13.64 | $12.92 | $13.07 | $13.07 | 4,530,366 |
| 2022-04-25 | $12.54 | $13.41 | $12.51 | $13.28 | $13.28 | 5,227,165 |
| 2022-04-22 | $12.72 | $13.38 | $12.41 | $12.53 | $12.53 | 5,567,267 |
| 2022-04-21 | $13.37 | $13.88 | $12.83 | $12.87 | $12.87 | 3,630,856 |
| 2022-04-20 | $13.95 | $13.95 | $13.01 | $13.13 | $13.13 | 4,685,291 |
| 2022-04-19 | $14.02 | $14.09 | $13.31 | $14.00 | $14.00 | 5,351,999 |
| 2022-04-18 | $14.41 | $14.41 | $13.54 | $13.96 | $13.96 | 4,354,054 |
| 2022-04-14 | $14.90 | $14.94 | $14.42 | $14.52 | $14.52 | 2,995,762 |
| 2022-04-13 | $14.08 | $14.73 | $13.81 | $14.65 | $14.65 | 2,591,947 |
| 2022-04-12 | $14.08 | $14.70 | $13.87 | $14.02 | $14.02 | 6,401,279 |
| 2022-04-11 | $13.56 | $14.14 | $13.26 | $13.86 | $13.86 | 3,527,112 |
| 2022-04-08 | $14.38 | $14.38 | $13.64 | $13.67 | $13.67 | 2,456,487 |
| 2022-04-07 | $14.50 | $14.82 | $13.78 | $14.41 | $14.41 | 3,951,865 |
| 2022-04-06 | $15.07 | $15.26 | $14.04 | $14.49 | $14.49 | 4,321,645 |
| 2022-04-05 | $16.30 | $16.40 | $15.33 | $15.51 | $15.51 | 5,593,055 |
| 2022-04-04 | $15.58 | $16.62 | $15.58 | $16.34 | $16.34 | 5,036,920 |
| 2022-04-01 | $15.73 | $15.79 | $15.02 | $15.56 | $15.56 | 3,316,815 |
| 2022-03-31 | $15.44 | $16.00 | $15.20 | $15.63 | $15.63 | 3,820,573 |
| 2022-03-30 | $15.63 | $15.93 | $15.27 | $15.51 | $15.51 | 4,352,812 |
| 2022-03-29 | $15.00 | $16.14 | $14.94 | $15.76 | $15.76 | 5,491,316 |
| 2022-03-28 | $14.62 | $15.06 | $14.39 | $14.82 | $14.82 | 2,546,730 |
| 2022-03-25 | $14.81 | $14.90 | $14.23 | $14.48 | $14.48 | 2,159,695 |
| 2022-03-24 | $14.91 | $15.19 | $14.50 | $14.88 | $14.88 | 1,904,748 |
| 2022-03-23 | $14.52 | $15.17 | $14.40 | $14.70 | $14.70 | 2,274,777 |
| 2022-03-22 | $14.08 | $14.93 | $13.95 | $14.74 | $14.74 | 3,016,229 |
| 2022-03-21 | $14.34 | $14.88 | $13.81 | $14.10 | $14.10 | 2,982,371 |
| 2022-03-18 | $14.00 | $14.82 | $14.00 | $14.39 | $14.39 | 5,799,470 |
| 2022-03-17 | $13.48 | $14.27 | $13.37 | $14.26 | $14.26 | 3,829,262 |
| 2022-03-16 | $12.82 | $13.66 | $12.73 | $13.65 | $13.65 | 4,174,189 |
| 2022-03-15 | $11.65 | $12.77 | $11.45 | $12.59 | $12.59 | 4,316,831 |
| 2022-03-14 | $12.66 | $12.77 | $11.57 | $11.65 | $11.65 | 5,567,505 |
| 2022-03-11 | $13.45 | $13.59 | $12.77 | $12.91 | $12.91 | 3,487,241 |
| 2022-03-10 | $13.24 | $13.41 | $12.73 | $13.40 | $13.40 | 3,190,708 |
| 2022-03-09 | $13.38 | $13.54 | $13.15 | $13.27 | $13.27 | 3,194,809 |
| 2022-03-08 | $12.78 | $13.41 | $12.03 | $12.80 | $12.80 | 5,294,160 |
| 2022-03-07 | $13.48 | $14.10 | $12.87 | $12.90 | $12.90 | 4,851,497 |
| 2022-03-04 | $14.15 | $14.31 | $13.43 | $13.56 | $13.56 | 4,211,595 |
| 2022-03-03 | $15.12 | $15.15 | $13.94 | $14.14 | $14.14 | 3,844,835 |
| 2022-03-02 | $15.25 | $15.34 | $14.62 | $15.15 | $15.15 | 4,177,170 |
| 2022-03-01 | $14.67 | $15.45 | $14.26 | $15.17 | $15.17 | 6,810,170 |
| 2022-02-28 | $14.03 | $14.42 | $13.56 | $14.03 | $14.03 | 5,200,132 |
| 2022-02-25 | $14.06 | $14.07 | $13.37 | $14.01 | $14.01 | 4,040,744 |
| 2022-02-24 | $12.49 | $14.03 | $12.21 | $14.00 | $14.00 | 5,853,612 |
| 2022-02-23 | $14.39 | $14.44 | $13.17 | $13.24 | $13.24 | 4,012,478 |
| 2022-02-22 | $14.63 | $15.06 | $13.83 | $13.88 | $13.88 | 5,062,658 |
| 2022-02-18 | $15.89 | $16.05 | $15.13 | $15.20 | $15.20 | 3,884,219 |
| 2022-02-17 | $16.34 | $16.80 | $15.85 | $15.96 | $15.96 | 3,342,603 |
| 2022-02-16 | $16.20 | $16.74 | $16.01 | $16.38 | $16.38 | 3,223,736 |
| 2022-02-15 | $15.41 | $16.65 | $15.35 | $16.59 | $16.59 | 5,592,722 |
| 2022-02-14 | $15.48 | $15.91 | $15.06 | $15.13 | $15.13 | 3,024,974 |
| 2022-02-11 | $15.90 | $16.44 | $15.20 | $15.63 | $15.63 | 4,467,535 |
| 2022-02-10 | $15.87 | $16.79 | $15.80 | $15.98 | $15.98 | 4,993,851 |
| 2022-02-09 | $15.71 | $16.28 | $15.53 | $16.28 | $16.28 | 5,101,476 |
| 2022-02-08 | $15.06 | $15.65 | $14.86 | $15.59 | $15.59 | 3,985,303 |
| 2022-02-07 | $14.99 | $15.41 | $14.74 | $14.84 | $14.84 | 4,593,222 |
| 2022-02-04 | $14.06 | $14.93 | $13.81 | $14.80 | $14.80 | 4,841,471 |
| 2022-02-03 | $13.81 | $14.62 | $13.72 | $13.96 | $13.96 | 4,667,019 |
| 2022-02-02 | $15.27 | $15.32 | $14.03 | $14.34 | $14.34 | 5,822,341 |
| 2022-02-01 | $14.76 | $15.27 | $14.28 | $15.23 | $15.23 | 9,677,242 |
| 2022-01-31 | $13.24 | $14.73 | $13.18 | $14.64 | $14.64 | 9,139,325 |
| 2022-01-28 | $12.57 | $13.05 | $12.20 | $13.03 | $13.03 | 7,564,199 |
| 2022-01-27 | $14.00 | $14.12 | $12.59 | $12.65 | $12.65 | 9,819,501 |
| 2022-01-26 | $13.00 | $14.75 | $12.75 | $13.50 | $13.50 | 22,816,950 |
| 2022-01-25 | $12.43 | $12.81 | $12.00 | $12.39 | $12.39 | 5,444,715 |
| 2022-01-24 | $12.57 | $12.85 | $11.52 | $12.75 | $12.75 | 15,194,045 |
| 2022-01-21 | $14.76 | $14.83 | $13.26 | $13.32 | $13.32 | 14,500,480 |
| 2022-01-20 | $14.84 | $16.75 | $14.61 | $15.00 | $15.00 | 34,627,381 |
| 2022-01-19 | $14.59 | $14.67 | $13.42 | $13.45 | $13.45 | 6,700,427 |
| 2022-01-18 | $15.05 | $15.31 | $14.38 | $14.41 | $14.41 | 4,277,565 |
| 2022-01-14 | $15.50 | $15.80 | $15.08 | $15.42 | $15.42 | 3,375,274 |
| 2022-01-13 | $16.13 | $16.44 | $15.65 | $15.77 | $15.77 | 4,108,068 |
| 2022-01-12 | $16.23 | $16.69 | $15.91 | $16.18 | $16.18 | 4,657,219 |
| 2022-01-11 | $15.26 | $16.07 | $15.05 | $15.76 | $15.76 | 3,027,576 |
| 2022-01-10 | $15.55 | $15.63 | $14.74 | $15.34 | $15.34 | 4,599,757 |
| 2022-01-07 | $15.46 | $15.92 | $15.11 | $15.76 | $15.76 | 4,508,446 |
| 2022-01-06 | $16.07 | $16.38 | $15.32 | $15.34 | $15.34 | 6,860,368 |
| 2022-01-05 | $17.81 | $18.16 | $16.12 | $16.32 | $16.32 | 6,184,953 |
| 2022-01-04 | $18.00 | $18.10 | $17.07 | $17.84 | $17.84 | 4,102,871 |
| 2022-01-03 | $17.28 | $18.10 | $16.86 | $17.98 | $17.98 | 5,389,707 |
| 2021-12-31 | $17.33 | $17.50 | $16.90 | $16.91 | $16.91 | 2,821,090 |
| 2021-12-30 | $16.62 | $17.81 | $16.47 | $17.27 | $17.27 | 5,345,516 |
| 2021-12-29 | $17.02 | $17.03 | $16.46 | $16.56 | $16.56 | 3,818,515 |
| 2021-12-28 | $17.99 | $18.00 | $17.06 | $17.10 | $17.10 | 5,143,086 |
| 2021-12-27 | $17.29 | $18.09 | $17.20 | $17.79 | $17.79 | 4,164,522 |
| 2021-12-23 | $16.72 | $17.60 | $16.57 | $17.44 | $17.44 | 5,159,610 |
| 2021-12-22 | $16.37 | $16.96 | $16.24 | $16.70 | $16.70 | 5,196,685 |
| 2021-12-21 | $16.13 | $16.14 | $15.65 | $16.05 | $16.05 | 4,204,563 |
| 2021-12-20 | $15.56 | $15.87 | $15.23 | $15.71 | $15.71 | 5,069,705 |
| 2021-12-17 | $14.61 | $16.22 | $14.60 | $16.17 | $16.17 | 9,485,632 |
| 2021-12-16 | $15.28 | $15.73 | $14.62 | $14.91 | $14.91 | 6,463,693 |
| 2021-12-15 | $14.88 | $15.26 | $13.76 | $15.07 | $15.07 | 25,059,701 |
| 2021-12-14 | $14.70 | $15.50 | $14.67 | $15.08 | $15.08 | 10,974,052 |
| 2021-12-13 | $15.07 | $15.20 | $14.19 | $14.67 | $14.67 | 2,704,075 |
| 2021-12-10 | $15.37 | $15.87 | $14.97 | $15.15 | $15.15 | 2,464,325 |
| 2021-12-09 | $15.90 | $16.12 | $15.26 | $15.27 | $15.27 | 2,091,319 |
| 2021-12-08 | $15.82 | $16.37 | $15.30 | $16.16 | $16.16 | 2,605,303 |
| 2021-12-07 | $15.23 | $16.04 | $15.03 | $15.65 | $15.65 | 3,967,978 |
| 2021-12-06 | $14.26 | $14.73 | $13.45 | $14.65 | $14.65 | 4,849,923 |
| 2021-12-03 | $15.72 | $15.72 | $14.23 | $14.52 | $14.52 | 6,287,044 |
| 2021-12-02 | $15.55 | $16.17 | $15.15 | $15.72 | $15.72 | 4,151,748 |
| 2021-12-01 | $16.50 | $16.92 | $15.61 | $15.72 | $15.72 | 4,428,099 |
| 2021-11-30 | $16.63 | $17.00 | $15.95 | $16.30 | $16.30 | 4,270,435 |
| 2021-11-29 | $17.83 | $17.92 | $16.68 | $16.83 | $16.83 | 3,874,010 |
| 2021-11-26 | $17.24 | $17.81 | $17.13 | $17.63 | $17.63 | 2,131,030 |
| 2021-11-24 | $17.79 | $18.20 | $17.36 | $17.98 | $17.98 | 2,279,871 |
| 2021-11-23 | $18.25 | $18.75 | $17.61 | $18.00 | $18.00 | 4,823,363 |
| 2021-11-22 | $19.66 | $20.20 | $18.45 | $18.48 | $18.48 | 5,279,516 |
| 2021-11-19 | $19.13 | $19.95 | $18.98 | $19.17 | $19.17 | 4,342,618 |
| 2021-11-18 | $20.50 | $20.68 | $18.96 | $19.38 | $19.38 | 6,399,156 |
| 2021-11-17 | $20.43 | $21.14 | $19.82 | $20.16 | $20.16 | 4,688,784 |
| 2021-11-16 | $21.48 | $21.48 | $19.81 | $20.82 | $20.82 | 10,227,470 |
| 2021-11-15 | $20.06 | $22.09 | $19.78 | $21.99 | $21.99 | 15,047,948 |
| 2021-11-12 | $19.80 | $19.87 | $18.80 | $19.63 | $19.63 | 7,420,382 |
| 2021-11-11 | $19.50 | $20.49 | $19.22 | $20.01 | $20.01 | 11,824,456 |
| 2021-11-10 | $20.11 | $20.56 | $18.78 | $18.90 | $18.90 | 13,001,583 |
| 2021-11-09 | $23.29 | $23.90 | $20.02 | $20.12 | $20.12 | 71,963,491 |
| 2021-11-08 | $16.92 | $18.06 | $16.81 | $17.50 | $17.50 | 4,705,087 |
| 2021-11-05 | $17.21 | $17.77 | $16.65 | $16.76 | $16.76 | 3,380,329 |
| 2021-11-04 | $17.81 | $17.81 | $16.72 | $16.77 | $16.77 | 3,343,942 |
| 2021-11-03 | $17.35 | $17.82 | $17.02 | $17.59 | $17.59 | 2,857,386 |
| 2021-11-02 | $17.60 | $17.63 | $16.86 | $17.27 | $17.27 | 1,881,113 |
| 2021-11-01 | $16.55 | $17.47 | $16.41 | $17.40 | $17.40 | 3,284,414 |
| 2021-10-29 | $16.34 | $16.79 | $16.21 | $16.39 | $16.39 | 1,774,638 |
| 2021-10-28 | $15.86 | $16.66 | $15.55 | $16.37 | $16.37 | 2,351,655 |
| 2021-10-27 | $16.35 | $16.74 | $15.77 | $15.82 | $15.82 | 2,243,184 |
| 2021-10-26 | $16.29 | $17.69 | $16.12 | $16.18 | $16.18 | 5,313,509 |
| 2021-10-25 | $15.72 | $16.48 | $15.70 | $16.18 | $16.18 | 2,171,126 |
| 2021-10-22 | $16.05 | $16.13 | $15.45 | $15.70 | $15.70 | 2,047,624 |
| 2021-10-21 | $16.03 | $16.59 | $16.01 | $16.16 | $16.16 | 1,598,595 |
| 2021-10-20 | $15.77 | $16.21 | $15.49 | $16.03 | $16.03 | 1,583,072 |
| 2021-10-19 | $15.64 | $15.72 | $15.44 | $15.71 | $15.71 | 1,570,896 |
| 2021-10-18 | $15.49 | $15.65 | $15.32 | $15.47 | $15.47 | 1,285,601 |
| 2021-10-15 | $16.09 | $16.20 | $15.45 | $15.55 | $15.55 | 2,079,772 |
| 2021-10-14 | $16.20 | $16.27 | $15.86 | $16.01 | $16.01 | 1,422,702 |
| 2021-10-13 | $15.75 | $16.45 | $15.75 | $15.98 | $15.98 | 2,626,715 |
| 2021-10-12 | $15.10 | $15.81 | $14.94 | $15.57 | $15.57 | 2,798,289 |
| 2021-10-11 | $14.99 | $15.33 | $14.63 | $14.98 | $14.98 | 1,636,409 |
| 2021-10-08 | $15.28 | $15.32 | $14.94 | $14.98 | $14.98 | 939,133 |
| 2021-10-07 | $15.04 | $15.47 | $14.80 | $15.18 | $15.18 | 1,366,514 |
| 2021-10-06 | $14.99 | $15.26 | $14.86 | $14.91 | $14.91 | 1,490,345 |
| 2021-10-05 | $14.88 | $15.24 | $14.55 | $15.19 | $15.19 | 1,784,959 |
| 2021-10-04 | $15.33 | $15.35 | $14.40 | $14.83 | $14.83 | 3,597,457 |
| 2021-10-01 | $15.64 | $15.92 | $15.05 | $15.37 | $15.37 | 2,138,217 |
| 2021-09-30 | $15.67 | $15.86 | $15.46 | $15.60 | $15.60 | 1,655,909 |
| 2021-09-29 | $16.47 | $16.47 | $15.51 | $15.61 | $15.61 | 2,917,397 |
| 2021-09-28 | $17.20 | $17.58 | $16.15 | $16.22 | $16.22 | 3,308,096 |
| 2021-09-27 | $16.85 | $17.91 | $16.80 | $17.41 | $17.41 | 3,569,634 |
| 2021-09-24 | $17.20 | $17.30 | $16.65 | $16.83 | $16.83 | 2,198,354 |
| 2021-09-23 | $16.92 | $17.58 | $16.78 | $17.32 | $17.32 | 3,238,223 |
| 2021-09-22 | $17.08 | $17.22 | $16.80 | $16.82 | $16.82 | 1,587,853 |
| 2021-09-21 | $16.67 | $17.39 | $16.54 | $16.96 | $16.96 | 2,475,682 |
| 2021-09-20 | $16.66 | $16.80 | $16.20 | $16.53 | $16.53 | 2,437,105 |
| 2021-09-17 | $16.72 | $17.09 | $16.45 | $17.09 | $17.09 | 4,746,289 |
| 2021-09-16 | $16.17 | $17.13 | $15.96 | $16.74 | $16.74 | 3,474,209 |
| 2021-09-15 | $16.68 | $16.68 | $16.21 | $16.34 | $16.34 | 2,132,086 |
| 2021-09-14 | $16.40 | $16.79 | $16.27 | $16.68 | $16.68 | 1,784,559 |
| 2021-09-13 | $16.61 | $16.80 | $16.11 | $16.42 | $16.42 | 1,593,018 |
| 2021-09-10 | $16.91 | $17.03 | $16.36 | $16.50 | $16.50 | 1,674,205 |
| 2021-09-09 | $16.45 | $16.95 | $16.16 | $16.87 | $16.87 | 1,828,528 |
| 2021-09-08 | $17.26 | $17.29 | $16.23 | $16.53 | $16.53 | 3,581,560 |
| 2021-09-07 | $17.15 | $17.75 | $17.14 | $17.22 | $17.22 | 2,487,102 |
| 2021-09-03 | $17.60 | $17.60 | $16.97 | $17.28 | $17.28 | 1,732,939 |
| 2021-09-02 | $17.06 | $17.77 | $17.02 | $17.42 | $17.42 | 2,116,232 |
| 2021-09-01 | $17.44 | $17.66 | $17.14 | $17.15 | $17.15 | 2,081,845 |
| 2021-08-31 | $16.61 | $17.67 | $16.61 | $17.38 | $17.38 | 2,827,302 |
| 2021-08-30 | $17.31 | $17.40 | $16.40 | $16.63 | $16.63 | 3,242,428 |
| 2021-08-27 | $17.07 | $17.48 | $16.95 | $17.14 | $17.14 | 2,149,129 |
| 2021-08-26 | $17.07 | $17.62 | $16.90 | $17.00 | $17.00 | 2,601,984 |
| 2021-08-25 | $17.21 | $17.45 | $16.92 | $17.07 | $17.07 | 2,506,260 |
| 2021-08-24 | $16.68 | $17.44 | $16.60 | $17.18 | $17.18 | 3,487,394 |
| 2021-08-23 | $16.11 | $16.80 | $15.95 | $16.50 | $16.50 | 5,314,786 |
| 2021-08-20 | $14.44 | $15.88 | $14.42 | $15.72 | $15.72 | 6,557,228 |
| 2021-08-19 | $15.50 | $15.54 | $14.81 | $15.22 | $15.22 | 6,013,274 |
| 2021-08-18 | $16.15 | $16.38 | $15.56 | $15.59 | $15.59 | 5,384,448 |
| 2021-08-17 | $17.08 | $17.08 | $15.67 | $16.13 | $16.13 | 6,264,896 |
| 2021-08-16 | $16.98 | $17.58 | $16.85 | $17.17 | $17.17 | 4,132,274 |
| 2021-08-13 | $17.53 | $17.78 | $16.50 | $17.22 | $17.22 | 6,862,846 |
| 2021-08-12 | $18.30 | $18.55 | $17.26 | $17.40 | $17.40 | 6,626,726 |
| 2021-08-11 | $18.40 | $18.49 | $17.65 | $18.44 | $18.44 | 3,287,137 |
| 2021-08-10 | $18.64 | $18.78 | $18.05 | $18.44 | $18.44 | 1,988,102 |
| 2021-08-09 | $18.08 | $18.76 | $17.68 | $18.63 | $18.63 | 3,028,373 |
| 2021-08-06 | $18.40 | $18.63 | $18.05 | $18.08 | $18.08 | 1,932,308 |
| 2021-08-05 | $18.11 | $18.36 | $17.78 | $18.23 | $18.23 | 1,958,048 |
| 2021-08-04 | $17.54 | $18.42 | $17.54 | $18.01 | $18.01 | 2,485,852 |
| 2021-08-03 | $18.26 | $18.29 | $17.40 | $17.64 | $17.64 | 2,907,922 |
| 2021-08-02 | $18.52 | $18.74 | $18.11 | $18.29 | $18.29 | 1,640,421 |
| 2021-07-30 | $18.07 | $18.82 | $18.01 | $18.40 | $18.40 | 2,076,452 |
| 2021-07-29 | $18.59 | $18.88 | $18.29 | $18.30 | $18.30 | 2,738,169 |
| 2021-07-28 | $17.37 | $18.60 | $17.37 | $18.34 | $18.34 | 3,442,233 |
| 2021-07-27 | $17.71 | $17.76 | $16.86 | $17.28 | $17.28 | 2,761,681 |
| 2021-07-26 | $17.48 | $18.10 | $17.04 | $17.73 | $17.73 | 2,429,557 |
| 2021-07-23 | $17.69 | $17.82 | $17.30 | $17.54 | $17.54 | 2,313,338 |
| 2021-07-22 | $18.57 | $18.80 | $17.75 | $17.94 | $17.94 | 2,481,639 |
| 2021-07-21 | $18.24 | $18.91 | $18.22 | $18.58 | $18.58 | 3,347,394 |
| 2021-07-20 | $18.14 | $18.46 | $17.37 | $18.25 | $18.25 | 3,827,224 |
| 2021-07-19 | $17.61 | $17.97 | $17.00 | $17.90 | $17.90 | 3,690,481 |
| 2021-07-16 | $18.49 | $18.69 | $17.94 | $18.14 | $18.14 | 3,735,105 |
| 2021-07-15 | $18.60 | $19.35 | $18.23 | $18.49 | $18.49 | 3,968,923 |
| 2021-07-14 | $19.86 | $19.94 | $18.67 | $18.76 | $18.76 | 4,256,878 |
| 2021-07-13 | $20.00 | $20.15 | $19.68 | $19.79 | $19.79 | 2,322,879 |
| 2021-07-12 | $20.17 | $20.40 | $19.66 | $20.00 | $20.00 | 3,274,239 |
| 2021-07-09 | $19.38 | $20.23 | $19.38 | $20.15 | $20.15 | 3,565,471 |
| 2021-07-08 | $19.14 | $20.25 | $19.05 | $19.84 | $19.84 | 3,980,796 |
| 2021-07-07 | $21.20 | $21.58 | $19.90 | $20.06 | $20.06 | 4,447,861 |
| 2021-07-06 | $21.23 | $21.23 | $20.29 | $20.67 | $20.67 | 4,203,218 |
| 2021-07-02 | $21.46 | $21.61 | $20.70 | $20.99 | $20.99 | 3,137,028 |
| 2021-07-01 | $21.99 | $22.16 | $21.03 | $21.39 | $21.39 | 4,726,193 |
| 2021-06-30 | $22.17 | $22.71 | $21.37 | $21.95 | $21.95 | 9,283,854 |
| 2021-06-29 | $22.74 | $23.15 | $22.00 | $22.00 | $22.00 | 9,514,638 |
| 2021-06-28 | $24.09 | $24.62 | $22.97 | $23.18 | $23.18 | 6,319,755 |
| 2021-06-25 | $24.78 | $25.28 | $23.78 | $24.27 | $24.27 | 6,005,109 |
| 2021-06-24 | $24.56 | $25.30 | $23.53 | $23.95 | $23.95 | 13,585,059 |
| 2021-06-23 | $22.16 | $22.79 | $22.02 | $22.42 | $22.42 | 3,045,238 |
| 2021-06-22 | $22.46 | $22.65 | $21.50 | $22.13 | $22.13 | 5,261,673 |
| 2021-06-21 | $23.40 | $23.52 | $22.43 | $22.78 | $22.78 | 2,952,411 |
| 2021-06-18 | $22.95 | $23.43 | $22.25 | $23.41 | $23.41 | 6,003,776 |
| 2021-06-17 | $23.56 | $24.19 | $22.42 | $23.16 | $23.16 | 4,895,504 |
| 2021-06-16 | $24.00 | $25.04 | $23.56 | $23.99 | $23.99 | 5,658,125 |
| 2021-06-15 | $23.88 | $24.20 | $23.15 | $23.88 | $23.88 | 4,567,551 |
| 2021-06-14 | $23.74 | $24.13 | $22.85 | $23.97 | $23.97 | 3,776,690 |
| 2021-06-11 | $23.97 | $24.39 | $23.46 | $23.57 | $23.57 | 3,322,610 |
| 2021-06-10 | $24.19 | $24.53 | $23.27 | $23.62 | $23.62 | 3,553,877 |
| 2021-06-09 | $25.11 | $25.49 | $23.53 | $24.43 | $24.43 | 5,524,040 |
| 2021-06-08 | $24.79 | $26.39 | $24.43 | $25.25 | $25.25 | 7,984,649 |
| 2021-06-07 | $24.42 | $25.39 | $23.83 | $24.73 | $24.73 | 5,956,005 |
| 2021-06-04 | $24.21 | $24.99 | $23.44 | $23.95 | $23.95 | 4,167,484 |
| 2021-06-03 | $22.95 | $25.52 | $22.60 | $24.61 | $24.61 | 10,666,531 |
| 2021-06-02 | $20.69 | $23.84 | $20.51 | $23.53 | $23.53 | 11,803,581 |
| 2021-06-01 | $20.13 | $20.92 | $19.76 | $20.50 | $20.50 | 6,466,943 |
| 2021-05-28 | $21.05 | $21.39 | $20.33 | $20.51 | $20.51 | 3,557,696 |
| 2021-05-27 | $21.30 | $21.30 | $20.42 | $21.11 | $21.11 | 6,158,655 |
| 2021-05-26 | $20.40 | $21.48 | $20.25 | $21.04 | $21.04 | 5,209,457 |
| 2021-05-25 | $21.20 | $21.42 | $20.25 | $20.43 | $20.43 | 4,705,642 |
| 2021-05-24 | $23.44 | $23.50 | $21.00 | $21.20 | $21.20 | 11,848,866 |
| 2021-05-21 | $22.60 | $22.81 | $21.27 | $21.41 | $21.41 | 6,035,025 |
| 2021-05-20 | $21.02 | $23.20 | $19.88 | $23.16 | $23.16 | 9,372,481 |
| 2021-05-19 | $20.79 | $21.43 | $20.50 | $21.01 | $21.01 | 2,571,975 |
| 2021-05-18 | $21.70 | $22.62 | $21.51 | $22.04 | $22.04 | 2,989,791 |
| 2021-05-17 | $21.13 | $22.12 | $20.60 | $22.12 | $22.12 | 3,598,730 |
| 2021-05-14 | $19.41 | $21.28 | $19.30 | $21.15 | $21.15 | 3,243,774 |
| 2021-05-13 | $20.00 | $20.74 | $17.60 | $18.82 | $18.82 | 4,311,744 |
| 2021-05-12 | $19.89 | $21.28 | $19.61 | $19.91 | $19.91 | 2,640,006 |
| 2021-05-11 | $18.20 | $21.16 | $18.11 | $21.02 | $21.02 | 3,877,727 |
| 2021-05-10 | $20.90 | $20.99 | $19.43 | $19.86 | $19.86 | 2,588,615 |
| 2021-05-07 | $20.01 | $21.50 | $19.92 | $20.84 | $20.84 | 2,571,190 |
| 2021-05-06 | $20.64 | $21.01 | $19.48 | $19.62 | $19.62 | 3,077,715 |
| 2021-05-05 | $21.76 | $22.28 | $20.90 | $21.06 | $21.06 | 2,049,036 |
| 2021-05-04 | $21.40 | $21.88 | $20.00 | $21.85 | $21.85 | 3,400,653 |
| 2021-05-03 | $22.77 | $22.92 | $21.52 | $21.97 | $21.97 | 2,849,358 |
| 2021-04-30 | $23.82 | $24.83 | $22.38 | $22.75 | $22.75 | 4,261,016 |
| 2021-04-29 | $24.85 | $25.50 | $23.50 | $24.59 | $24.59 | 3,632,800 |
| 2021-04-28 | $23.36 | $24.88 | $23.20 | $24.43 | $24.43 | 3,988,143 |
| 2021-04-27 | $24.73 | $25.51 | $23.11 | $23.85 | $23.85 | 6,959,037 |
| 2021-04-26 | $23.91 | $26.38 | $23.17 | $25.51 | $25.51 | 18,620,609 |
| 2021-04-23 | $18.87 | $22.50 | $18.84 | $22.18 | $22.18 | 11,424,811 |
| 2021-04-22 | $18.81 | $19.18 | $17.76 | $18.79 | $18.79 | 6,319,367 |
| 2021-04-21 | $16.33 | $19.85 | $16.05 | $18.93 | $18.93 | 22,782,931 |
| 2021-04-20 | $16.66 | $17.63 | $16.02 | $16.43 | $16.43 | 4,875,241 |
| 2021-04-19 | $17.80 | $17.90 | $16.75 | $16.84 | $16.84 | 4,834,369 |
| 2021-04-16 | $17.87 | $18.41 | $17.59 | $17.67 | $17.67 | 3,396,112 |
| 2021-04-15 | $19.35 | $19.35 | $17.16 | $18.06 | $18.06 | 7,541,967 |
| 2021-04-14 | $20.14 | $20.42 | $19.10 | $19.21 | $19.21 | 5,215,816 |
| 2021-04-13 | $20.52 | $20.52 | $19.22 | $20.04 | $20.04 | 5,754,438 |
| 2021-04-12 | $21.63 | $21.67 | $20.15 | $20.42 | $20.42 | 4,449,110 |
| 2021-04-09 | $22.00 | $22.16 | $21.46 | $21.62 | $21.62 | 3,018,789 |
| 2021-04-08 | $23.04 | $23.11 | $21.80 | $22.06 | $22.06 | 5,481,159 |
| 2021-04-07 | $25.13 | $25.13 | $22.50 | $22.53 | $22.53 | 4,553,871 |
| 2021-04-06 | $24.99 | $25.28 | $24.33 | $25.00 | $25.00 | 2,950,121 |
| 2021-04-05 | $25.36 | $25.45 | $24.52 | $25.09 | $25.09 | 2,738,384 |
| 2021-04-01 | $25.40 | $26.07 | $24.16 | $24.43 | $24.43 | 2,870,498 |
| 2021-03-31 | $24.47 | $24.75 | $23.57 | $24.31 | $24.31 | 3,001,051 |
| 2021-03-30 | $23.61 | $23.66 | $22.17 | $23.62 | $23.62 | 2,991,647 |
| 2021-03-29 | $24.52 | $24.63 | $22.70 | $23.45 | $23.45 | 3,577,127 |
| 2021-03-26 | $26.00 | $26.05 | $23.52 | $24.70 | $24.70 | 3,355,804 |
| 2021-03-25 | $24.94 | $26.08 | $23.90 | $26.01 | $26.01 | 3,788,269 |
| 2021-03-24 | $28.77 | $28.81 | $25.40 | $25.52 | $25.52 | 4,034,423 |
| 2021-03-23 | $29.87 | $30.30 | $27.96 | $28.33 | $28.33 | 5,935,398 |
| 2021-03-22 | $31.14 | $31.39 | $29.51 | $30.09 | $30.09 | 5,729,396 |
| 2021-03-19 | $26.44 | $31.22 | $25.25 | $30.66 | $30.66 | 25,988,563 |
| 2021-03-18 | $30.48 | $30.95 | $26.12 | $26.30 | $26.30 | 15,115,966 |
| 2021-03-17 | $26.72 | $28.03 | $26.30 | $27.46 | $27.46 | 6,298,367 |
| 2021-03-16 | $29.50 | $29.71 | $27.21 | $27.91 | $27.91 | 4,536,668 |
| 2021-03-15 | $27.98 | $29.94 | $27.80 | $29.12 | $29.12 | 5,062,178 |
| 2021-03-12 | $26.15 | $27.76 | $25.39 | $27.46 | $27.46 | 5,115,195 |
| 2021-03-11 | $26.38 | $26.43 | $25.50 | $26.29 | $26.29 | 4,570,177 |
| 2021-03-10 | $24.01 | $25.95 | $23.60 | $25.03 | $25.03 | 5,082,417 |
| 2021-03-09 | $23.10 | $23.60 | $22.18 | $23.03 | $23.03 | 5,607,037 |
| 2021-03-08 | $23.26 | $23.58 | $21.70 | $21.75 | $21.75 | 4,424,558 |
| 2021-03-05 | $23.89 | $23.95 | $19.60 | $22.93 | $22.93 | 7,578,329 |
| 2021-03-04 | $25.06 | $25.74 | $22.00 | $23.46 | $23.46 | 7,525,605 |
| 2021-03-03 | $28.39 | $28.54 | $25.00 | $25.23 | $25.23 | 4,535,048 |
| 2021-03-02 | $28.92 | $29.46 | $27.75 | $27.80 | $27.80 | 2,060,924 |
| 2021-03-01 | $27.85 | $29.69 | $27.62 | $28.97 | $28.97 | 3,074,645 |
| 2021-02-26 | $27.71 | $28.40 | $26.18 | $27.13 | $27.13 | 4,131,506 |
| 2021-02-25 | $29.51 | $30.39 | $27.53 | $28.15 | $28.15 | 3,847,145 |
| 2021-02-24 | $29.64 | $29.83 | $28.43 | $29.47 | $29.47 | 3,425,211 |
| 2021-02-23 | $29.86 | $29.99 | $25.51 | $29.20 | $29.20 | 7,175,924 |
| 2021-02-22 | $33.50 | $33.67 | $30.81 | $31.19 | $31.19 | 7,467,496 |
| 2021-02-19 | $33.59 | $35.75 | $32.52 | $33.69 | $33.69 | 8,998,678 |
| 2021-02-18 | $33.10 | $33.43 | $32.04 | $32.84 | $32.84 | 4,034,643 |
| 2021-02-17 | $35.20 | $35.25 | $32.58 | $34.05 | $34.05 | 4,924,908 |
| 2021-02-16 | $38.80 | $40.15 | $35.16 | $35.53 | $35.53 | 9,914,878 |
| 2021-02-12 | $35.90 | $37.89 | $34.70 | $37.73 | $37.73 | 8,954,825 |
| 2021-02-11 | $33.60 | $37.35 | $33.18 | $35.94 | $35.94 | 14,834,175 |
| 2021-02-10 | $34.41 | $35.70 | $32.11 | $33.72 | $33.72 | 8,834,485 |
| 2021-02-09 | $32.65 | $33.87 | $31.53 | $33.75 | $33.75 | 8,381,146 |
| 2021-02-08 | $33.80 | $34.83 | $32.15 | $32.75 | $32.75 | 9,300,097 |
| 2021-02-05 | $33.13 | $34.62 | $32.67 | $33.35 | $33.35 | 7,393,290 |
| 2021-02-04 | $32.81 | $33.67 | $31.82 | $32.86 | $32.86 | 5,855,518 |
| 2021-02-03 | $33.42 | $33.50 | $31.82 | $32.20 | $32.20 | 4,728,643 |
| 2021-02-02 | $32.59 | $34.45 | $32.45 | $32.63 | $32.63 | 4,456,992 |
| 2021-02-01 | $33.42 | $33.60 | $31.30 | $33.32 | $33.32 | 4,360,237 |
| 2021-01-29 | $34.50 | $34.61 | $31.25 | $32.70 | $32.70 | 4,862,119 |
| 2021-01-28 | $35.60 | $36.39 | $32.64 | $34.01 | $34.01 | 5,464,535 |
| 2021-01-27 | $34.87 | $40.98 | $33.86 | $35.24 | $35.24 | 15,043,886 |
| 2021-01-26 | $37.40 | $38.20 | $34.79 | $36.32 | $36.32 | 8,059,774 |
| 2021-01-25 | $35.43 | $38.47 | $33.20 | $37.45 | $37.45 | 18,601,783 |
| 2021-01-22 | $32.30 | $34.40 | $31.75 | $34.00 | $34.00 | 6,326,265 |
| 2021-01-21 | $32.42 | $34.30 | $32.00 | $32.85 | $32.85 | 7,799,689 |
| 2021-01-20 | $30.40 | $33.74 | $29.50 | $32.37 | $32.37 | 14,395,114 |
| 2021-01-19 | $31.03 | $31.23 | $29.50 | $29.85 | $29.85 | 5,959,984 |
| 2021-01-15 | $32.38 | $32.68 | $30.50 | $30.54 | $30.54 | 5,252,554 |
| 2021-01-14 | $33.90 | $33.90 | $31.70 | $32.37 | $32.37 | 7,285,963 |
| 2021-01-13 | $32.50 | $35.75 | $31.35 | $33.32 | $33.32 | 13,600,973 |
| 2021-01-12 | $31.54 | $31.95 | $30.10 | $31.47 | $31.47 | 5,387,710 |
| 2021-01-11 | $32.01 | $33.25 | $30.80 | $31.46 | $31.46 | 6,754,127 |
| 2021-01-08 | $32.69 | $35.25 | $31.80 | $32.99 | $32.99 | 7,701,218 |
| 2021-01-07 | $31.52 | $33.48 | $31.30 | $32.13 | $32.13 | 6,389,071 |
| 2021-01-06 | $30.42 | $31.90 | $30.03 | $30.67 | $30.67 | 4,775,010 |
| 2021-01-05 | $30.00 | $30.76 | $28.52 | $30.05 | $30.05 | 6,778,668 |
| 2021-01-04 | $34.00 | $35.20 | $30.66 | $31.34 | $31.34 | 8,199,088 |
| 2020-12-31 | $35.89 | $35.99 | $33.35 | $34.00 | $34.00 | 6,931,096 |
| 2020-12-30 | $33.57 | $36.22 | $33.00 | $36.14 | $36.14 | 13,273,571 |
| 2020-12-29 | $31.00 | $35.47 | $30.20 | $32.36 | $32.36 | 18,538,030 |
| 2020-12-28 | $34.27 | $34.30 | $30.65 | $31.05 | $31.05 | 6,723,628 |
| 2020-12-24 | $34.15 | $34.89 | $32.00 | $33.06 | $33.06 | 8,529,620 |
| 2020-12-23 | $36.15 | $36.96 | $33.01 | $35.22 | $35.22 | 13,841,786 |
| 2020-12-22 | $38.17 | $39.72 | $35.31 | $37.37 | $37.37 | 30,486,142 |
| 2020-12-21 | $29.17 | $35.25 | $28.31 | $35.15 | $35.15 | 36,963,703 |
| 2020-12-18 | $26.36 | $27.63 | $25.64 | $27.62 | $27.62 | 13,912,386 |
| 2020-12-17 | $26.18 | $26.85 | $25.00 | $25.12 | $25.12 | 11,011,042 |
| 2020-12-16 | $25.17 | $26.00 | $23.70 | $24.70 | $24.70 | 20,439,851 |
| 2020-12-15 | $28.67 | $30.34 | $22.32 | $22.87 | $22.87 | 37,453,061 |
| 2020-12-14 | $30.35 | $30.50 | $25.85 | $27.76 | $27.76 | 23,704,707 |
| 2020-12-11 | $31.98 | $33.21 | $27.69 | $28.12 | $28.12 | 22,200,959 |
| 2020-12-10 | $34.30 | $37.20 | $33.33 | $34.17 | $34.17 | 15,101,902 |
| 2020-12-09 | $40.12 | $41.93 | $35.00 | $36.92 | $36.92 | 24,510,759 |
| 2020-12-08 | $46.59 | $47.80 | $36.77 | $41.80 | $41.80 | 67,770,118 |
| 2020-12-07 | $33.00 | $43.38 | $33.00 | $40.88 | $40.88 | 58,620,440 |
| 2020-12-04 | $29.53 | $34.44 | $27.85 | $31.40 | $31.40 | 66,999,991 |
| 2020-12-03 | $23.65 | $24.97 | $19.10 | $22.98 | $22.98 | 32,274,366 |
| 2020-12-02 | $15.50 | $18.59 | $14.00 | $18.00 | $18.00 | 10,648,201 |
| 2020-12-01 | $18.95 | $19.71 | $16.30 | $17.00 | $17.00 | 7,200,436 |
| 2020-11-30 | $17.14 | $18.94 | $16.16 | $18.40 | $18.40 | 10,362,415 |
| 2020-11-27 | $13.99 | $15.70 | $13.92 | $15.39 | $15.39 | 4,633,536 |
| 2020-11-25 | $13.25 | $13.69 | $12.94 | $13.59 | $13.59 | 3,057,117 |
| 2020-11-24 | $13.62 | $14.00 | $12.70 | $13.60 | $13.60 | 5,041,172 |
| 2020-11-23 | $13.30 | $14.50 | $12.75 | $12.90 | $12.90 | 8,532,265 |
| 2020-11-20 | $11.02 | $12.88 | $10.81 | $12.75 | $12.75 | 14,122,210 |
| 2020-11-19 | $10.25 | $10.74 | $10.22 | $10.60 | $10.60 | 2,727,942 |
| 2020-11-18 | $10.25 | $10.29 | $10.19 | $10.20 | $10.20 | 1,250,839 |
| 2020-11-17 | $10.24 | $10.25 | $10.18 | $10.20 | $10.20 | 493,236 |
| 2020-11-16 | $10.22 | $10.28 | $10.17 | $10.19 | $10.19 | 723,892 |
| 2020-11-13 | $10.15 | $10.18 | $10.13 | $10.16 | $10.16 | 1,396,843 |
| 2020-11-12 | $10.20 | $10.22 | $10.11 | $10.14 | $10.14 | 1,088,666 |
| 2020-11-11 | $10.30 | $10.30 | $10.16 | $10.17 | $10.17 | 669,086 |
| 2020-11-10 | $10.25 | $10.30 | $10.18 | $10.19 | $10.19 | 935,340 |
| 2020-11-09 | $10.30 | $10.38 | $10.14 | $10.16 | $10.16 | 815,073 |
| 2020-11-06 | $10.30 | $10.39 | $10.24 | $10.28 | $10.28 | 1,058,981 |
| 2020-11-05 | $10.20 | $10.28 | $10.14 | $10.24 | $10.24 | 1,331,295 |
| 2020-11-04 | $10.18 | $10.25 | $10.16 | $10.20 | $10.20 | 541,278 |
| 2020-11-03 | $10.15 | $10.22 | $10.14 | $10.18 | $10.18 | 375,293 |
| 2020-11-02 | $10.15 | $10.23 | $10.13 | $10.15 | $10.15 | 386,371 |
| 2020-10-30 | $10.25 | $10.27 | $10.07 | $10.20 | $10.20 | 1,865,482 |
| 2020-10-29 | $10.14 | $10.15 | $10.06 | $10.09 | $10.09 | 272,517 |
| 2020-10-28 | $10.06 | $10.11 | $9.95 | $10.08 | $10.08 | 1,184,111 |
| 2020-10-27 | $10.17 | $10.18 | $10.09 | $10.13 | $10.13 | 804,173 |
| 2020-10-26 | $10.19 | $10.20 | $10.06 | $10.14 | $10.14 | 1,515,460 |
| 2020-10-23 | $10.20 | $10.28 | $10.15 | $10.21 | $10.21 | 993,863 |
| 2020-10-22 | $10.16 | $10.27 | $10.14 | $10.21 | $10.21 | 733,114 |
| 2020-10-21 | $10.40 | $10.43 | $10.13 | $10.30 | $10.30 | 1,478,351 |
| 2020-10-20 | $10.51 | $10.53 | $10.30 | $10.33 | $10.33 | 635,117 |
| 2020-10-19 | $10.67 | $10.67 | $10.35 | $10.40 | $10.40 | 609,917 |
| 2020-10-16 | $10.69 | $10.75 | $10.51 | $10.57 | $10.57 | 398,266 |
| 2020-10-15 | $10.58 | $10.69 | $10.49 | $10.51 | $10.51 | 450,797 |
| 2020-10-14 | $10.69 | $10.73 | $10.55 | $10.60 | $10.60 | 976,960 |
| 2020-10-13 | $10.65 | $10.78 | $10.49 | $10.57 | $10.57 | 617,025 |
| 2020-10-12 | $10.70 | $10.76 | $10.53 | $10.63 | $10.63 | 799,308 |
| 2020-10-09 | $10.60 | $10.83 | $10.47 | $10.55 | $10.55 | 885,889 |
| 2020-10-08 | $10.51 | $10.60 | $10.44 | $10.50 | $10.50 | 834,071 |
| 2020-10-07 | $10.53 | $10.70 | $10.45 | $10.54 | $10.54 | 869,220 |
| 2020-10-06 | $10.82 | $10.84 | $10.31 | $10.55 | $10.55 | 2,111,869 |
| 2020-10-05 | $11.05 | $11.15 | $10.53 | $10.78 | $10.78 | 1,641,734 |
| 2020-10-02 | $10.68 | $11.09 | $10.56 | $10.88 | $10.88 | 1,399,736 |
| 2020-10-01 | $11.52 | $11.70 | $10.80 | $10.85 | $10.85 | 1,815,100 |
| 2020-09-30 | $11.86 | $11.92 | $11.32 | $11.42 | $11.42 | 835,432 |
| 2020-09-29 | $11.95 | $11.95 | $11.49 | $11.90 | $11.90 | 952,860 |
| 2020-09-28 | $11.69 | $11.92 | $11.50 | $11.68 | $11.68 | 1,149,897 |
| 2020-09-25 | $11.35 | $11.40 | $11.18 | $11.39 | $11.39 | 951,911 |
| 2020-09-24 | $11.15 | $11.50 | $10.85 | $11.40 | $11.40 | 2,426,974 |
| 2020-09-23 | $11.93 | $12.00 | $11.12 | $11.70 | $11.70 | 1,774,066 |
| 2020-09-22 | $12.40 | $12.49 | $11.75 | $11.87 | $11.87 | 1,467,774 |
| 2020-09-21 | $12.00 | $12.49 | $11.39 | $12.20 | $12.20 | 2,346,683 |
| 2020-09-18 | $12.62 | $12.70 | $11.96 | $12.12 | $12.12 | 1,685,853 |
| 2020-09-17 | $12.72 | $13.15 | $12.29 | $12.50 | $12.50 | 2,049,741 |
| 2020-09-16 | $13.55 | $13.62 | $12.65 | $12.67 | $12.67 | 2,095,237 |
| 2020-09-15 | $13.15 | $13.70 | $13.15 | $13.47 | $13.47 | 2,787,645 |
| 2020-09-14 | $13.26 | $13.47 | $13.00 | $13.10 | $13.10 | 2,694,794 |
| 2020-09-11 | $12.87 | $12.92 | $12.37 | $12.58 | $12.58 | 1,859,708 |
| 2020-09-10 | $12.70 | $12.75 | $12.38 | $12.47 | $12.47 | 1,913,607 |
| 2020-09-09 | $12.24 | $12.30 | $11.80 | $12.27 | $12.27 | 1,908,234 |
| 2020-09-08 | $11.73 | $12.34 | $11.70 | $11.88 | $11.88 | 2,269,219 |
| 2020-09-04 | $11.50 | $12.10 | $11.03 | $11.90 | $11.90 | 1,999,434 |
| 2020-09-03 | $11.85 | $11.90 | $11.19 | $11.40 | $11.40 | 2,118,844 |
| 2020-09-02 | $11.63 | $12.25 | $11.50 | $11.94 | $11.94 | 4,444,830 |
| 2020-09-01 | $11.17 | $11.54 | $11.01 | $11.50 | $11.50 | 1,455,541 |
| 2020-08-31 | $11.26 | $11.35 | $10.95 | $11.01 | $11.01 | 1,098,472 |
| 2020-08-28 | $11.09 | $11.19 | $10.92 | $11.12 | $11.12 | 1,273,842 |
| 2020-08-27 | $11.09 | $11.23 | $10.80 | $10.95 | $10.95 | 1,734,507 |
| 2020-08-26 | $11.54 | $11.55 | $10.83 | $11.13 | $11.13 | 2,026,628 |
| 2020-08-25 | $11.70 | $11.80 | $11.23 | $11.39 | $11.39 | 6,372,906 |
| 2020-08-24 | $11.50 | $11.60 | $10.83 | $11.40 | $11.40 | 12,871,638 |
| 2020-08-21 | $10.64 | $10.67 | $10.42 | $10.51 | $10.51 | 27,197 |
| 2020-08-20 | $10.45 | $10.70 | $10.30 | $10.55 | $10.55 | 742,343 |
| 2020-08-19 | $10.45 | $10.55 | $10.31 | $10.35 | $10.35 | 48,280 |
| 2020-08-18 | $10.53 | $10.55 | $10.36 | $10.38 | $10.38 | 86,031 |
| 2020-08-17 | $10.64 | $10.64 | $10.54 | $10.54 | $10.54 | 12,210 |
| 2020-08-14 | $10.63 | $10.72 | $10.61 | $10.61 | $10.61 | 22,802 |
| 2020-08-13 | $10.63 | $10.71 | $10.57 | $10.71 | $10.71 | 144,498 |
| 2020-08-12 | $10.68 | $10.75 | $10.40 | $10.70 | $10.70 | 226,741 |
| 2020-08-11 | $10.55 | $10.75 | $10.55 | $10.75 | $10.75 | 65,755 |
| 2020-08-10 | $10.62 | $10.70 | $10.47 | $10.64 | $10.64 | 213,930 |
| 2020-08-07 | $10.65 | $10.70 | $10.44 | $10.70 | $10.70 | 168,130 |
| 2020-08-06 | $10.58 | $10.83 | $10.53 | $10.70 | $10.70 | 166,075 |
| 2020-08-05 | $10.45 | $10.74 | $10.45 | $10.59 | $10.59 | 436,141 |
| 2020-08-04 | $10.40 | $10.43 | $10.36 | $10.40 | $10.40 | 156,351 |
| 2020-08-03 | $10.55 | $10.60 | $10.21 | $10.45 | $10.45 | 108,984 |
| 2020-07-31 | $10.71 | $10.73 | $10.40 | $10.43 | $10.43 | 135,433 |
| 2020-07-30 | $10.80 | $11.00 | $10.61 | $10.61 | $10.61 | 298,730 |
| 2020-07-29 | $11.05 | $11.05 | $10.68 | $10.80 | $10.80 | 129,138 |
| 2020-07-28 | $11.00 | $11.05 | $10.92 | $10.96 | $10.96 | 8,075 |
| 2020-07-27 | $11.14 | $11.15 | $10.90 | $11.05 | $11.05 | 50,683 |
| 2020-07-24 | $10.99 | $11.13 | $10.90 | $11.04 | $11.04 | 64,431 |
| 2020-07-23 | $11.15 | $11.15 | $10.86 | $10.90 | $10.90 | 79,071 |
| 2020-07-22 | $10.87 | $11.90 | $10.87 | $11.07 | $11.07 | 356,034 |
| 2020-07-21 | $11.00 | $11.15 | $10.87 | $11.02 | $11.02 | 193,422 |
| 2020-07-20 | $10.98 | $11.05 | $10.93 | $10.99 | $10.99 | 16,553 |
| 2020-07-17 | $10.95 | $11.10 | $10.95 | $11.10 | $11.10 | 47,800 |
| 2020-07-16 | $10.78 | $11.00 | $10.78 | $10.95 | $10.95 | 136,000 |
| 2020-07-15 | $10.90 | $10.94 | $10.77 | $10.88 | $10.88 | 71,100 |
| 2020-07-14 | $10.72 | $11.00 | $10.72 | $10.86 | $10.86 | 85,900 |
| 2020-07-13 | $11.00 | $11.10 | $10.69 | $10.81 | $10.81 | 729,300 |
| 2020-07-10 | $10.90 | $11.02 | $10.85 | $11.00 | $11.00 | 186,000 |
| 2020-07-09 | $10.75 | $10.97 | $10.67 | $10.90 | $10.90 | 84,800 |
| 2020-07-08 | $10.75 | $10.90 | $10.73 | $10.75 | $10.75 | 86,500 |
| 2020-07-07 | $10.82 | $10.95 | $10.78 | $10.78 | $10.78 | 324,900 |
| 2020-07-06 | $10.99 | $10.99 | $10.68 | $10.80 | $10.80 | 125,900 |
| 2020-07-02 | $10.60 | $11.02 | $10.60 | $10.86 | $10.86 | 130,600 |
| 2020-07-01 | $10.60 | $10.70 | $10.53 | $10.60 | $10.60 | 69,800 |
| 2020-06-30 | $10.60 | $10.70 | $10.60 | $10.69 | $10.69 | 234,500 |
| 2020-06-29 | $10.60 | $10.64 | $10.57 | $10.60 | $10.60 | 23,300 |
| 2020-06-26 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 2,437 |
| 2020-06-25 | $10.71 | $10.72 | $10.50 | $10.64 | $10.64 | 103,110 |
| 2020-06-24 | $10.72 | $10.78 | $10.72 | $10.72 | $10.72 | 16,832 |
| 2020-06-23 | $10.66 | $10.72 | $10.66 | $10.72 | $10.72 | 638 |
| 2020-06-22 | $10.65 | $10.72 | $10.48 | $10.63 | $10.63 | 20,067 |
| 2020-06-19 | $10.60 | $10.75 | $10.60 | $10.65 | $10.65 | 93,856 |
| 2020-06-18 | $10.68 | $10.80 | $10.50 | $10.68 | $10.68 | 32,768 |
| 2020-06-17 | $10.59 | $10.82 | $10.58 | $10.71 | $10.71 | 263,100 |
| 2020-06-16 | $10.60 | $10.66 | $10.57 | $10.60 | $10.60 | 10,839 |
| 2020-06-15 | $10.45 | $10.69 | $10.45 | $10.60 | $10.60 | 205,477 |
| 2020-06-12 | $10.58 | $10.75 | $10.58 | $10.60 | $10.60 | 602,406 |
| 2020-06-11 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 747 |
| 2020-06-10 | $10.34 | $10.71 | $10.34 | $10.50 | $10.50 | 134,085 |
| 2020-06-09 | $10.35 | $10.62 | $10.34 | $10.35 | $10.35 | 540,685 |
| 2020-06-08 | $10.35 | $10.65 | $10.33 | $10.35 | $10.35 | 255,349 |
| 2020-06-05 | $10.35 | $10.36 | $10.33 | $10.33 | $10.33 | 12,130 |
| 2020-06-04 | $10.35 | $10.40 | $10.35 | $10.35 | $10.35 | 3,900 |
| 2020-06-03 | $10.32 | $10.40 | $10.32 | $10.35 | $10.35 | 3,841 |
| 2020-06-02 | $10.37 | $10.37 | $10.33 | $10.33 | $10.33 | 1,874 |
| 2020-06-01 | $10.25 | $10.37 | $10.25 | $10.34 | $10.34 | 662,328 |
| 2020-05-29 | $10.35 | $10.35 | $10.25 | $10.25 | $10.25 | 61,435 |
| 2020-05-28 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 6 |
| 2020-05-27 | $10.26 | $10.30 | $10.25 | $10.25 | $10.25 | 399,428 |
| 2020-05-26 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 23,172 |
| 2020-05-22 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 94 |
| 2020-05-21 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1,186 |
| 2020-05-20 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2020-05-19 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 556 |
| 2020-05-18 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 21 |
| 2020-05-15 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 13 |
| 2020-05-14 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 31,599 |
| 2020-05-13 | $10.25 | $10.27 | $10.25 | $10.26 | $10.26 | 624 |
| 2020-05-12 | $10.25 | $10.39 | $10.19 | $10.19 | $10.19 | 31,704 |
| 2020-05-11 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 367 |
| 2020-05-08 | $10.25 | $10.25 | $10.20 | $10.20 | $10.20 | 300,645 |
| 2020-05-07 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 82 |
| 2020-05-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 120,669 |
| 2020-05-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 100 |
| 2020-05-04 | $10.21 | $10.25 | $10.18 | $10.20 | $10.20 | 303,231 |
| 2020-05-01 | $10.20 | $10.25 | $10.20 | $10.20 | $10.20 | 296,079 |
| 2020-04-30 | $10.17 | $10.39 | $10.17 | $10.20 | $10.20 | 35,913 |
| 2020-04-29 | $10.20 | $10.24 | $10.15 | $10.15 | $10.15 | 2,985 |
| 2020-04-28 | $10.30 | $10.30 | $10.12 | $10.28 | $10.28 | 54,312 |
| 2020-04-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 0 |
| 2020-04-24 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100 |
| 2020-04-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1 |
| 2020-04-22 | $10.07 | $10.40 | $10.07 | $10.35 | $10.35 | 156,133 |
| 2020-04-21 | $10.07 | $10.14 | $10.06 | $10.07 | $10.07 | 292,367 |
| 2020-04-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,300 |
| 2020-04-17 | $10.12 | $10.12 | $10.07 | $10.10 | $10.10 | 627,296 |
| 2020-04-16 | $10.05 | $10.09 | $10.05 | $10.08 | $10.08 | 798,479 |
| 2020-04-15 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 362 |
| 2020-04-14 | $10.10 | $10.11 | $10.00 | $10.09 | $10.09 | 4,265 |
| 2020-04-13 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2020-04-09 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 3,141 |
| 2020-04-08 | $10.00 | $10.07 | $10.00 | $10.07 | $10.07 | 5,310 |
| 2020-04-07 | $9.90 | $10.00 | $9.87 | $9.95 | $9.95 | 360,222 |
| 2020-04-06 | $10.06 | $10.10 | $9.95 | $9.95 | $9.95 | 809 |
| 2020-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 610 |
| 2020-04-02 | $10.12 | $10.30 | $10.00 | $10.10 | $10.10 | 58,571 |
| 2020-04-01 | $10.14 | $10.16 | $10.14 | $10.15 | $10.15 | 5,851 |
| 2020-03-31 | $9.90 | $10.24 | $9.90 | $10.16 | $10.16 | 61,604 |
| 2020-03-30 | $9.89 | $10.42 | $9.85 | $9.90 | $9.90 | 21,339 |
| 2020-03-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 175,402 |
| 2020-03-26 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2020-03-25 | $10.00 | $10.44 | $9.98 | $9.99 | $9.99 | 210,601 |
| 2020-03-24 | $9.51 | $9.94 | $9.51 | $9.76 | $9.76 | 554,834 |
| 2020-03-23 | $9.84 | $9.84 | $9.70 | $9.75 | $9.75 | 11,201 |
| 2020-03-20 | $9.75 | $10.44 | $9.75 | $9.76 | $9.76 | 321,177 |
| 2020-03-19 | $9.61 | $9.98 | $9.45 | $9.60 | $9.60 | 1,015,225 |
| 2020-03-18 | $9.70 | $9.70 | $9.60 | $9.70 | $9.70 | 565,320 |
| 2020-03-17 | $9.75 | $10.45 | $9.75 | $10.00 | $10.00 | 180,440 |
| 2020-03-16 | $9.90 | $10.45 | $9.73 | $9.73 | $9.73 | 1,542,513 |
| 2020-03-13 | $10.75 | $10.75 | $9.93 | $10.50 | $10.50 | 26,716 |
| 2020-03-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 27 |
| 2020-03-11 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 300,000 |
| 2020-03-10 | $10.52 | $10.60 | $10.42 | $10.52 | $10.52 | 65,740 |
| 2020-03-09 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-03-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-03-05 | $10.60 | $10.60 | $10.50 | $10.60 | $10.60 | 4,263 |
| 2020-03-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 1,078 |
| 2020-03-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-03-02 | $10.60 | $10.60 | $10.58 | $10.60 | $10.60 | 100,040 |
| 2020-02-28 | $10.52 | $10.60 | $10.49 | $10.60 | $10.60 | 270,565 |
| 2020-02-27 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 500 |
| 2020-02-26 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 62,000 |
| 2020-02-25 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 500 |
| 2020-02-24 | $10.60 | $10.60 | $10.51 | $10.51 | $10.51 | 100,301 |
| 2020-02-21 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 201,330 |
| 2020-02-20 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 10 |
| 2020-02-19 | $10.60 | $10.65 | $10.60 | $10.60 | $10.60 | 54,344 |
| 2020-02-18 | $10.55 | $10.55 | $10.55 | $10.55 | $10.55 | 701 |
| 2020-02-14 | $10.55 | $10.59 | $10.55 | $10.59 | $10.59 | 587 |
| 2020-02-13 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 3,008 |
| 2020-02-12 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-02-11 | $10.60 | $10.61 | $10.60 | $10.60 | $10.60 | 118,244 |
| 2020-02-10 | $10.58 | $10.64 | $10.58 | $10.60 | $10.60 | 52,200 |
| 2020-02-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 200,101 |
| 2020-02-06 | $10.60 | $10.61 | $10.60 | $10.61 | $10.61 | 5,930 |
| 2020-02-05 | $10.65 | $10.65 | $10.60 | $10.60 | $10.60 | 281,392 |
| 2020-02-04 | $10.62 | $10.62 | $10.58 | $10.58 | $10.58 | 1,500 |
| 2020-02-03 | $10.59 | $10.59 | $10.59 | $10.59 | $10.59 | 151 |
| 2020-01-31 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 121 |
| 2020-01-30 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 591 |
| 2020-01-29 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 200 |
| 2020-01-28 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2020-01-27 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 518 |
| 2020-01-24 | $10.69 | $10.70 | $10.50 | $10.58 | $10.58 | 125,847 |
| 2020-01-23 | $10.50 | $10.59 | $10.50 | $10.59 | $10.59 | 32,000 |
| 2020-01-22 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 168 |
| 2020-01-21 | $10.56 | $10.65 | $10.56 | $10.59 | $10.59 | 286,896 |
| 2020-01-17 | $10.54 | $10.55 | $10.54 | $10.55 | $10.55 | 70,780 |
| 2020-01-16 | $10.50 | $10.55 | $10.50 | $10.50 | $10.50 | 90,009 |
| 2020-01-15 | $10.45 | $10.50 | $10.45 | $10.50 | $10.50 | 39,505 |
| 2020-01-14 | $10.44 | $10.46 | $10.44 | $10.46 | $10.46 | 371,600 |
| 2020-01-13 | $10.40 | $10.40 | $10.40 | $10.40 | $10.40 | 105,001 |
| 2020-01-10 | $10.35 | $10.40 | $10.35 | $10.35 | $10.35 | 250,100 |
| 2020-01-09 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 100,093 |
| 2020-01-08 | $10.25 | $10.28 | $10.25 | $10.26 | $10.26 | 257,718 |
| 2020-01-07 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 0 |
| 2020-01-06 | $10.52 | $10.54 | $10.20 | $10.36 | $10.36 | 3,700 |
| 2020-01-03 | $11.00 | $11.00 | $10.25 | $10.25 | $10.25 | 673 |
| 2020-01-02 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 37,962 |
| 2019-12-31 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-30 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2019-12-27 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 48 |
| 2019-12-26 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 997 |
| 2019-12-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 114 |
| 2019-12-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 5,000 |
| 2019-12-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4,600 |
| 2019-12-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-16 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 739 |
| 2019-12-13 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-12 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-11 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-09 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-12-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 28,800 |
| 2019-12-05 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 399 |
| 2019-12-04 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-12-03 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 12 |
| 2019-12-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-11-29 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-11-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 5 |
| 2019-11-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 701 |
| 2019-11-25 | $10.13 | $10.14 | $10.08 | $10.14 | $10.14 | 1,100,144 |
| 2019-11-22 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 1,100 |
| 2019-11-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-11-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 300 |
| 2019-11-19 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 4 |
| 2019-11-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-14 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-13 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5 |
| 2019-11-12 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 15 |
| 2019-11-11 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-11-08 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 300 |
| 2019-11-07 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 300 |
| 2019-11-06 | $10.14 | $10.15 | $10.14 | $10.15 | $10.15 | 300 |
| 2019-11-05 | $10.07 | $10.15 | $10.07 | $10.15 | $10.15 | 10,872 |
| 2019-11-04 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 5,000 |
| 2019-11-01 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 0 |
| 2019-10-31 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 250,000 |
| 2019-10-30 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-10-29 | $10.11 | $10.12 | $10.07 | $10.09 | $10.09 | 2,412,021 |
| 2019-10-28 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-10-25 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-10-24 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-10-23 | $10.05 | $10.20 | $10.05 | $10.20 | $10.20 | 2,122 |
| 2019-10-22 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 8 |
| 2019-10-21 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 2 |
| 2019-10-18 | $10.20 | $10.20 | $10.07 | $10.20 | $10.20 | 2,724 |
| 2019-10-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2019-10-16 | $10.10 | $10.20 | $10.10 | $10.20 | $10.20 | 1,050,377 |
| 2019-10-15 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 10 |
| 2019-10-14 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 8 |
| 2019-10-11 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-10-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-10-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 500,000 |
| 2019-10-08 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 97 |
| 2019-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-04 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-02 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-10-01 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-25 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2 |
| 2019-09-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-18 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-17 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-16 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-13 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-12 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-11 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-09-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 25,002 |
| 2019-09-06 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 1 |
| 2019-09-05 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-09-04 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 690 |
| 2019-09-03 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2019-08-30 | $9.98 | $10.05 | $9.98 | $10.05 | $10.05 | 1,089 |
| 2019-08-29 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-08-28 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-08-27 | $9.98 | $10.02 | $9.98 | $10.02 | $10.02 | 1,604 |
| 2019-08-26 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-08-23 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-08-22 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-08-21 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-08-20 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-08-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1 |
| 2019-08-15 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 5,500 |
| 2019-08-14 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 5,500 |
| 2019-08-13 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 5,500 |
| 2019-08-12 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 5,500 |
| 2019-08-09 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 5,500 |
| 2019-08-08 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 5,500 |
| 2019-08-07 | $10.05 | $10.10 | $10.00 | $10.10 | $10.10 | 5,495 |
| 2019-08-06 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-08-05 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 1 |
| 2019-08-02 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 100 |
| 2019-08-01 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 148 |
| 2019-07-31 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 501 |
| 2019-07-30 | $10.88 | $10.88 | $10.05 | $10.34 | $10.34 | 1,230 |
| 2019-07-29 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1 |
| 2019-07-26 | $10.03 | $10.05 | $9.98 | $10.05 | $10.05 | 1,600 |
| 2019-07-25 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-07-24 | $9.97 | $10.07 | $9.97 | $10.05 | $10.05 | 368,492 |
| 2019-07-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-07-22 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 4 |
| 2019-07-19 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-07-18 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-07-17 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 3 |
| 2019-07-16 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-07-15 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-07-12 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-07-11 | $10.04 | $10.06 | $10.02 | $10.06 | $10.06 | 1,147 |
| 2019-07-10 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-07-09 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 540 |
| 2019-07-08 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 308 |
| 2019-07-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 2,100 |
| 2019-07-03 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 0 |
| 2019-07-02 | $10.07 | $10.07 | $10.07 | $10.07 | $10.07 | 125,002 |
| 2019-07-01 | $10.08 | $10.08 | $10.05 | $10.05 | $10.05 | 100,563 |
| 2019-06-28 | $10.21 | $10.21 | $10.05 | $10.07 | $10.07 | 105,530 |
| 2019-06-27 | $10.08 | $10.08 | $10.08 | $10.08 | $10.08 | 250,000 |
| 2019-06-26 | $10.09 | $10.25 | $10.09 | $10.21 | $10.21 | 12,158 |
| 2019-06-25 | $10.07 | $10.10 | $10.07 | $10.10 | $10.10 | 1,198 |
| 2019-06-24 | $10.56 | $10.56 | $10.28 | $10.28 | $10.28 | 400 |
| 2019-06-21 | $10.00 | $10.05 | $9.98 | $10.05 | $10.05 | 19,933 |
| 2019-06-20 | $10.00 | $10.02 | $10.00 | $10.00 | $10.00 | 300,350 |
| 2019-06-19 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 7,100 |
| 2019-06-18 | $10.50 | $10.50 | $9.95 | $9.95 | $9.95 | 14,610 |
| 2019-06-17 | $9.95 | $10.00 | $9.95 | $10.00 | $10.00 | 500 |
| 2019-06-14 | $10.00 | $10.00 | $9.95 | $9.99 | $9.99 | 2,416,410 |
| 2019-06-13 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-06-12 | $9.93 | $10.00 | $9.93 | $9.93 | $9.93 | 497,989 |
| 2019-06-11 | $9.93 | $9.95 | $9.93 | $9.95 | $9.95 | 9,500 |
| 2019-06-10 | $10.10 | $10.10 | $10.00 | $10.00 | $10.00 | 3,010 |
| 2019-06-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 12 |
| 2019-06-05 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 71,012 |
| 2019-06-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 243,677 |
| 2019-06-03 | $10.09 | $10.09 | $9.95 | $9.95 | $9.95 | 206 |
| 2019-05-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-30 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 25,000 |
| 2019-05-29 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 695 |
| 2019-05-24 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-05-23 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 0 |
| 2019-05-22 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 1 |
| 2019-05-21 | $9.93 | $9.93 | $9.93 | $9.93 | $9.93 | 2 |
| 2019-05-20 | $9.97 | $9.97 | $9.93 | $9.93 | $9.93 | 6,225 |
| 2019-05-17 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 100 |
| 2019-05-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 64 |
| 2019-05-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-13 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 9 |
| 2019-05-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-05-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2 |
| 2019-05-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 10 |
| 2019-05-06 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 40 |
| 2019-05-03 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 24,980 |
| 2019-05-02 | $9.86 | $9.90 | $9.86 | $9.90 | $9.90 | 308 |
| 2019-05-01 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 32 |
| 2019-04-30 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 10 |
| 2019-04-29 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 101 |
| 2019-04-26 | $9.86 | $9.86 | $9.81 | $9.83 | $9.83 | 1,111 |
| 2019-04-25 | $9.85 | $9.85 | $9.80 | $9.85 | $9.85 | 94,365 |
| 2019-04-24 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 100 |
| 2019-04-23 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 902 |
| 2019-04-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 50,003 |
| 2019-04-18 | $9.80 | $9.83 | $9.80 | $9.82 | $9.82 | 390,605 |
| 2019-04-17 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 600 |
| 2019-04-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 4 |
| 2019-04-15 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 3 |
| 2019-04-12 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 8,432 |
| 2019-04-11 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-04-10 | $9.83 | $9.83 | $9.80 | $9.80 | $9.80 | 1,400 |
| 2019-04-09 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 100 |
| 2019-04-08 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 1,000 |
| 2019-04-05 | $9.82 | $9.82 | $9.82 | $9.82 | $9.82 | 1,000 |
| 2019-04-04 | $9.80 | $9.80 | $9.79 | $9.79 | $9.79 | 1,700 |
| 2019-04-03 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-04-02 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 188,798 |
| 2019-04-01 | $9.80 | $9.84 | $9.80 | $9.83 | $9.83 | 548,090 |
| 2019-03-29 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 60 |
| 2019-03-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 560 |
| 2019-03-27 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 0 |
| 2019-03-26 | $9.81 | $9.81 | $9.81 | $9.81 | $9.81 | 2,500 |
| 2019-03-25 | $9.80 | $9.80 | $9.65 | $9.80 | $9.80 | 102,500 |
Luminar Technologies Inc - Class A (LAZR) News Headlines
.jpg)
Luminar Shares Soar After Viral Test-Drive Video FeaturingLidar Technology
None
bloomberg.com March 17, 2025.jpg)
Recent Luminar Technologies Inc - Class A (LAZR) News
Similar Companies to Luminar Technologies Inc - Class A (LAZR) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |