Luckin Coffee Inc (LKNCY) Exchange: PINK
Data as of April 18, 2024
$21.65 ($-1.25) -5.46%
Luckin Coffee Inc - Daily Information
Click for more stock information on Luckin Coffee Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $22.82 |
| Previous Close | $21.65 |
| High | $23.00 |
| Low | $21.61 |
| Adjusted Open | $22.82 |
| Previous Adjusted Close | $21.65 |
| Adjusted High | $23.00 |
| Adjusted Low | $21.61 |
About Luckin Coffee Inc (LKNCY)
Luckin Coffee Inc (LKNCY) is a Chinese coffee delivery business founded in 2017 that operates as an alternative to Starbucks. Luckin Coffee grew quickly, opening over 4,500 stores across China within its first two years of operation. In 2019, Luckin Coffee acquired the Chinese vending machine company Picking and rapidly expanded its offering, with an ever growing selection of snacks, drinks, and other products. They now have over 7,000 locations and serve over 20 million customers per month.
Invest in Luckin Coffee Inc (LKNCY)
Historical Stock Data for Luckin Coffee Inc (LKNCY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $22.82 | $23.00 | $21.61 | $21.65 | $21.65 | 1,731,670 |
| 2024-04-17 | $23.38 | $23.48 | $22.80 | $22.90 | $22.90 | 1,218,674 |
| 2024-04-16 | $23.11 | $23.60 | $22.93 | $23.00 | $23.00 | 1,935,550 |
| 2024-04-15 | $24.02 | $24.09 | $22.99 | $23.01 | $23.01 | 2,706,241 |
| 2024-04-12 | $24.40 | $24.70 | $23.94 | $24.00 | $24.00 | 1,940,588 |
| 2024-04-11 | $24.89 | $24.98 | $23.90 | $24.88 | $24.88 | 1,600,589 |
| 2024-04-10 | $24.65 | $24.65 | $23.42 | $24.39 | $24.39 | 3,159,461 |
| 2024-04-09 | $26.00 | $26.01 | $24.68 | $26.00 | $26.00 | 3,086,089 |
| 2024-04-08 | $25.91 | $26.15 | $25.61 | $25.74 | $25.74 | 2,876,726 |
| 2024-04-05 | $25.25 | $25.94 | $25.03 | $25.28 | $25.28 | 2,563,157 |
| 2024-04-04 | $24.77 | $25.58 | $24.62 | $25.00 | $25.00 | 2,667,589 |
| 2024-04-03 | $24.64 | $25.14 | $24.51 | $24.71 | $24.71 | 1,860,062 |
| 2024-04-02 | $24.30 | $24.95 | $23.90 | $24.10 | $24.10 | 2,225,183 |
| 2024-04-01 | $24.42 | $24.60 | $23.92 | $24.10 | $24.10 | 2,225,183 |
| 2024-03-28 | $24.51 | $24.74 | $23.91 | $24.44 | $24.44 | 2,562,771 |
| 2024-03-27 | $24.10 | $24.37 | $23.66 | $24.36 | $24.36 | 2,137,234 |
| 2024-03-26 | $24.12 | $24.79 | $24.10 | $24.56 | $24.56 | 3,210,618 |
| 2024-03-25 | $24.03 | $24.75 | $23.60 | $24.35 | $24.35 | 3,236,149 |
| 2024-03-22 | $22.51 | $24.05 | $22.43 | $24.05 | $24.05 | 4,119,916 |
| 2024-03-21 | $24.77 | $24.78 | $23.05 | $23.33 | $23.33 | 2,910,220 |
| 2024-03-20 | $25.80 | $26.18 | $24.48 | $25.05 | $25.05 | 4,877,749 |
| 2024-03-19 | $25.18 | $25.96 | $24.33 | $25.75 | $25.75 | 3,710,901 |
| 2024-03-18 | $23.67 | $25.68 | $23.64 | $23.84 | $23.84 | 2,467,525 |
| 2024-03-15 | $22.80 | $24.18 | $22.78 | $23.84 | $23.84 | 2,467,525 |
| 2024-03-14 | $23.01 | $23.35 | $22.42 | $23.29 | $23.29 | 3,373,893 |
| 2024-03-13 | $20.98 | $23.55 | $20.90 | $23.29 | $23.29 | 3,371,214 |
| 2024-03-12 | $20.45 | $20.88 | $19.65 | $20.88 | $20.88 | 6,199,693 |
| 2024-03-11 | $20.16 | $20.65 | $19.35 | $19.40 | $19.40 | 2,370,361 |
| 2024-03-08 | $20.23 | $20.48 | $19.75 | $19.92 | $19.92 | 4,329,645 |
| 2024-03-07 | $21.75 | $21.80 | $20.01 | $20.21 | $20.21 | 4,577,688 |
| 2024-03-06 | $21.71 | $22.17 | $21.34 | $21.72 | $21.72 | 2,671,913 |
| 2024-03-05 | $21.06 | $22.05 | $20.94 | $21.67 | $21.67 | 1,425,476 |
| 2024-03-04 | $21.46 | $21.64 | $21.01 | $21.15 | $21.15 | 3,028,572 |
| 2024-03-01 | $22.38 | $26.60 | $21.43 | $21.68 | $21.68 | 1,385,876 |
| 2024-02-29 | $22.40 | $22.73 | $21.95 | $22.03 | $22.03 | 2,187,163 |
| 2024-02-28 | $23.00 | $23.50 | $21.95 | $22.01 | $22.01 | 4,252,804 |
| 2024-02-27 | $24.15 | $24.16 | $22.96 | $22.97 | $22.97 | 3,397,417 |
| 2024-02-26 | $24.59 | $24.99 | $23.16 | $24.20 | $24.20 | 3,766,828 |
| 2024-02-23 | $22.34 | $23.96 | $22.20 | $23.76 | $23.76 | 5,429,115 |
| 2024-02-22 | $24.20 | $24.68 | $23.90 | $24.00 | $24.00 | 2,872,312 |
| 2024-02-21 | $24.00 | $24.60 | $23.59 | $24.28 | $24.28 | 2,234,789 |
| 2024-02-20 | $23.90 | $24.21 | $23.66 | $23.92 | $23.92 | 1,745,408 |
| 2024-02-16 | $23.21 | $24.33 | $23.03 | $24.18 | $24.18 | 2,683,979 |
| 2024-02-15 | $23.00 | $23.56 | $23.00 | $23.08 | $23.08 | 1,111,564 |
| 2024-02-14 | $22.93 | $23.50 | $22.79 | $22.97 | $22.97 | 943,756 |
| 2024-02-13 | $22.69 | $23.15 | $22.68 | $22.89 | $22.89 | 584,333 |
| 2024-02-12 | $22.80 | $23.55 | $22.18 | $22.87 | $22.87 | 1,527,331 |
| 2024-02-09 | $22.07 | $22.97 | $22.03 | $22.86 | $22.86 | 755,441 |
| 2024-02-08 | $23.30 | $23.67 | $22.08 | $22.11 | $22.11 | 2,765,569 |
| 2024-02-07 | $23.45 | $23.70 | $22.60 | $23.24 | $23.24 | 3,131,118 |
| 2024-02-06 | $23.17 | $24.55 | $22.90 | $24.41 | $24.41 | 3,036,553 |
| 2024-02-05 | $21.00 | $22.47 | $21.00 | $22.25 | $22.25 | 2,668,928 |
| 2024-02-02 | $19.99 | $21.27 | $19.62 | $21.14 | $21.14 | 2,942,393 |
| 2024-02-01 | $20.99 | $21.35 | $19.97 | $20.00 | $20.00 | 4,269,822 |
| 2024-01-31 | $21.92 | $21.92 | $20.63 | $20.65 | $20.65 | 3,419,594 |
| 2024-01-30 | $22.60 | $22.92 | $21.98 | $22.01 | $22.01 | 2,172,267 |
| 2024-01-29 | $23.54 | $23.84 | $22.80 | $23.16 | $23.16 | 1,440,206 |
| 2024-01-26 | $23.35 | $23.96 | $23.35 | $23.77 | $23.77 | 380,301 |
| 2024-01-25 | $23.80 | $24.44 | $23.21 | $23.51 | $23.51 | 3,620,925 |
| 2024-01-24 | $24.44 | $25.12 | $23.43 | $23.51 | $23.51 | 3,620,925 |
| 2024-01-23 | $23.44 | $24.38 | $23.35 | $23.96 | $23.96 | 1,869,892 |
| 2024-01-22 | $22.62 | $23.10 | $21.68 | $22.86 | $22.86 | 2,153,552 |
| 2024-01-19 | $24.00 | $24.33 | $23.40 | $23.55 | $23.55 | 2,017,210 |
| 2024-01-18 | $23.09 | $24.20 | $22.71 | $23.51 | $23.51 | 2,487,793 |
| 2024-01-17 | $23.04 | $23.09 | $22.00 | $22.05 | $22.05 | 4,664,265 |
| 2024-01-16 | $25.65 | $25.73 | $23.17 | $23.69 | $23.69 | 3,820,909 |
| 2024-01-12 | $25.20 | $25.98 | $25.00 | $25.69 | $25.69 | 1,313,242 |
| 2024-01-11 | $24.88 | $25.42 | $24.56 | $25.36 | $25.36 | 3,678,573 |
| 2024-01-10 | $23.67 | $25.10 | $23.02 | $24.75 | $24.75 | 3,436,142 |
| 2024-01-09 | $24.33 | $24.34 | $22.67 | $23.17 | $23.17 | 4,995,743 |
| 2024-01-08 | $25.16 | $25.31 | $23.68 | $24.50 | $24.50 | 4,703,952 |
| 2024-01-05 | $26.15 | $26.67 | $25.00 | $25.20 | $25.20 | 2,705,969 |
| 2024-01-04 | $25.43 | $26.46 | $24.93 | $26.15 | $26.15 | 3,175,650 |
| 2024-01-03 | $26.11 | $26.25 | $24.65 | $25.42 | $25.42 | 4,725,075 |
| 2024-01-02 | $26.75 | $26.83 | $26.02 | $26.25 | $26.25 | 2,091,232 |
| 2023-12-29 | $27.20 | $28.38 | $27.02 | $27.28 | $27.28 | 1,669,495 |
| 2023-12-28 | $26.20 | $27.45 | $26.10 | $27.19 | $27.19 | 2,398,569 |
| 2023-12-27 | $26.50 | $26.69 | $25.63 | $25.70 | $25.70 | 912,178 |
| 2023-12-26 | $26.75 | $27.04 | $26.28 | $26.30 | $26.30 | 1,087,445 |
| 2023-12-22 | $26.75 | $26.85 | $26.42 | $26.75 | $26.75 | 1,100,845 |
| 2023-12-21 | $27.30 | $27.60 | $26.60 | $27.05 | $27.05 | 1,154,738 |
| 2023-12-20 | $28.02 | $28.28 | $27.00 | $27.05 | $27.05 | 1,231,679 |
| 2023-12-19 | $28.50 | $29.13 | $28.20 | $28.22 | $28.22 | 1,538,245 |
| 2023-12-18 | $27.75 | $28.80 | $27.75 | $28.50 | $28.50 | 1,837,637 |
| 2023-12-15 | $26.89 | $28.67 | $26.30 | $27.75 | $27.75 | 3,174,590 |
| 2023-12-14 | $27.49 | $27.96 | $26.01 | $26.52 | $26.52 | 5,368,788 |
| 2023-12-13 | $27.02 | $27.30 | $25.75 | $26.58 | $26.58 | 5,468,977 |
| 2023-12-12 | $29.41 | $29.49 | $26.63 | $27.39 | $27.39 | 3,069,341 |
| 2023-12-11 | $28.60 | $29.36 | $28.15 | $29.10 | $29.10 | 1,864,514 |
| 2023-12-08 | $28.74 | $29.50 | $28.15 | $29.00 | $29.00 | 2,642,061 |
| 2023-12-07 | $30.18 | $30.24 | $27.95 | $28.80 | $28.80 | 6,575,325 |
| 2023-12-06 | $31.51 | $31.60 | $30.16 | $30.25 | $30.25 | 1,743,182 |
| 2023-12-05 | $30.77 | $31.60 | $30.36 | $31.25 | $31.25 | 2,256,688 |
| 2023-12-04 | $31.63 | $31.78 | $30.82 | $30.95 | $30.95 | 1,850,633 |
| 2023-12-01 | $33.02 | $33.32 | $31.88 | $32.23 | $32.23 | 3,138,980 |
| 2023-11-30 | $33.40 | $33.98 | $32.92 | $33.41 | $33.41 | 1,513,339 |
| 2023-11-29 | $33.80 | $34.28 | $33.52 | $33.66 | $33.66 | 2,401,731 |
| 2023-11-28 | $34.99 | $35.27 | $33.82 | $33.95 | $33.95 | 1,629,763 |
| 2023-11-27 | $33.75 | $34.82 | $33.66 | $34.79 | $34.79 | 2,216,404 |
| 2023-11-24 | $32.21 | $33.98 | $32.11 | $33.94 | $33.94 | 2,659,887 |
| 2023-11-22 | $31.74 | $32.67 | $31.74 | $32.44 | $32.44 | 3,260,273 |
| 2023-11-21 | $32.40 | $32.41 | $31.35 | $31.46 | $31.46 | 1,264,116 |
| 2023-11-20 | $30.90 | $32.09 | $30.89 | $31.99 | $31.99 | 1,820,190 |
| 2023-11-17 | $30.65 | $30.76 | $30.12 | $30.63 | $30.63 | 1,515,194 |
| 2023-11-16 | $31.64 | $31.73 | $30.12 | $30.49 | $30.49 | 2,222,611 |
| 2023-11-15 | $32.48 | $32.48 | $31.65 | $31.90 | $31.90 | 1,866,453 |
| 2023-11-14 | $32.55 | $32.76 | $31.62 | $32.07 | $32.07 | 949,838 |
| 2023-11-13 | $32.30 | $32.88 | $32.11 | $32.51 | $32.51 | 890,871 |
| 2023-11-10 | $32.10 | $32.56 | $32.01 | $32.22 | $32.22 | 1,164,353 |
| 2023-11-09 | $31.91 | $32.43 | $31.50 | $32.01 | $32.01 | 1,178,070 |
| 2023-11-08 | $32.14 | $32.75 | $31.90 | $32.01 | $32.01 | 802,800 |
| 2023-11-07 | $32.70 | $32.90 | $31.70 | $32.05 | $32.05 | 1,836,139 |
| 2023-11-06 | $33.28 | $33.70 | $32.88 | $33.00 | $33.00 | 2,249,336 |
| 2023-11-03 | $31.75 | $33.90 | $31.32 | $33.79 | $33.79 | 3,552,742 |
| 2023-11-02 | $33.03 | $33.28 | $30.35 | $31.15 | $31.15 | 4,570,037 |
| 2023-11-01 | $30.50 | $33.00 | $29.82 | $32.83 | $32.83 | 8,740,169 |
| 2023-10-31 | $31.25 | $32.74 | $30.87 | $32.29 | $32.29 | 2,683,648 |
| 2023-10-30 | $33.15 | $33.75 | $31.15 | $31.30 | $31.30 | 4,125,159 |
| 2023-10-27 | $34.43 | $35.28 | $33.00 | $33.00 | $33.00 | 1,955,406 |
| 2023-10-26 | $33.16 | $34.82 | $32.88 | $34.35 | $34.35 | 1,707,329 |
| 2023-10-25 | $34.42 | $34.42 | $33.10 | $33.34 | $33.34 | 1,298,065 |
| 2023-10-24 | $33.08 | $34.78 | $32.81 | $34.66 | $34.66 | 2,354,418 |
| 2023-10-23 | $31.86 | $33.05 | $31.12 | $32.31 | $32.31 | 1,445,811 |
| 2023-10-20 | $32.91 | $33.36 | $32.01 | $32.01 | $32.01 | 2,632,513 |
| 2023-10-19 | $34.53 | $34.95 | $32.95 | $33.00 | $33.00 | 3,267,809 |
| 2023-10-18 | $35.87 | $36.00 | $34.50 | $34.83 | $34.83 | 1,599,901 |
| 2023-10-17 | $35.09 | $36.00 | $34.62 | $35.90 | $35.90 | 1,579,854 |
| 2023-10-16 | $34.25 | $35.35 | $33.55 | $35.11 | $35.11 | 1,354,082 |
| 2023-10-13 | $36.15 | $36.15 | $34.75 | $34.75 | $34.75 | 1,553,229 |
| 2023-10-12 | $37.58 | $37.95 | $35.95 | $36.36 | $36.36 | 1,400,807 |
| 2023-10-11 | $37.10 | $38.88 | $35.86 | $37.44 | $37.44 | 3,001,470 |
| 2023-10-10 | $36.87 | $37.20 | $36.41 | $37.05 | $37.05 | 1,804,426 |
| 2023-10-09 | $35.15 | $36.85 | $35.03 | $36.84 | $36.84 | 1,762,346 |
| 2023-10-06 | $34.20 | $35.77 | $34.20 | $35.46 | $35.46 | 875,140 |
| 2023-10-05 | $34.28 | $34.74 | $34.06 | $34.20 | $34.20 | 484,953 |
| 2023-10-04 | $34.66 | $35.14 | $34.24 | $34.69 | $34.69 | 432,571 |
| 2023-10-03 | $35.16 | $35.34 | $34.61 | $34.68 | $34.68 | 763,527 |
| 2023-10-02 | $35.06 | $35.94 | $35.06 | $35.69 | $35.69 | 742,679 |
| 2023-09-29 | $35.78 | $36.50 | $34.70 | $35.01 | $35.01 | 1,489,406 |
| 2023-09-28 | $33.83 | $35.79 | $33.80 | $35.53 | $35.53 | 1,291,448 |
| 2023-09-27 | $32.92 | $33.99 | $32.76 | $33.87 | $33.87 | 1,226,396 |
| 2023-09-26 | $33.46 | $33.59 | $32.33 | $32.55 | $32.55 | 1,217,714 |
| 2023-09-25 | $34.32 | $34.50 | $33.29 | $33.48 | $33.48 | 891,471 |
| 2023-09-22 | $34.05 | $35.10 | $33.50 | $34.50 | $34.50 | 1,393,917 |
| 2023-09-21 | $32.16 | $33.33 | $32.15 | $32.94 | $32.94 | 847,392 |
| 2023-09-20 | $33.26 | $33.45 | $32.25 | $32.32 | $32.32 | 986,017 |
| 2023-09-19 | $32.90 | $33.87 | $32.90 | $33.00 | $33.00 | 2,002,672 |
| 2023-09-18 | $32.11 | $33.48 | $31.93 | $33.01 | $33.01 | 1,932,357 |
| 2023-09-15 | $33.50 | $33.65 | $31.91 | $32.12 | $32.12 | 1,900,544 |
| 2023-09-14 | $33.98 | $34.20 | $33.13 | $33.28 | $33.28 | 1,690,224 |
| 2023-09-13 | $33.50 | $34.66 | $33.10 | $33.10 | $33.10 | 2,202,601 |
| 2023-09-12 | $34.80 | $34.80 | $33.10 | $33.24 | $33.24 | 1,448,585 |
| 2023-09-11 | $35.07 | $35.85 | $34.25 | $34.63 | $34.63 | 1,342,957 |
| 2023-09-08 | $36.83 | $36.83 | $34.21 | $34.34 | $34.34 | 2,559,254 |
| 2023-09-07 | $35.28 | $36.94 | $32.60 | $36.76 | $36.76 | 4,643,584 |
| 2023-09-06 | $34.50 | $35.48 | $34.35 | $35.13 | $35.13 | 4,722,260 |
| 2023-09-05 | $34.19 | $34.28 | $32.00 | $33.60 | $33.60 | 6,516,930 |
| 2023-09-01 | $32.91 | $33.15 | $30.83 | $31.98 | $31.98 | 1,879,492 |
| 2023-08-31 | $31.15 | $32.96 | $31.15 | $32.65 | $32.65 | 1,919,429 |
| 2023-08-30 | $29.15 | $31.99 | $29.15 | $31.60 | $31.60 | 2,650,485 |
| 2023-08-29 | $29.65 | $30.50 | $29.45 | $29.70 | $29.70 | 1,614,438 |
| 2023-08-28 | $28.80 | $29.49 | $28.66 | $29.29 | $29.29 | 696,712 |
| 2023-08-25 | $28.41 | $28.91 | $28.04 | $28.51 | $28.51 | 476,199 |
| 2023-08-24 | $28.08 | $29.35 | $27.91 | $28.80 | $28.80 | 1,089,611 |
| 2023-08-23 | $28.55 | $28.70 | $27.50 | $27.65 | $27.65 | 1,643,472 |
| 2023-08-22 | $28.75 | $28.92 | $28.46 | $28.56 | $28.56 | 828,871 |
| 2023-08-21 | $28.28 | $28.80 | $27.77 | $28.42 | $28.42 | 961,165 |
| 2023-08-18 | $28.75 | $28.80 | $28.09 | $28.20 | $28.20 | 1,173,065 |
| 2023-08-17 | $29.05 | $30.50 | $29.05 | $29.60 | $29.60 | 1,028,382 |
| 2023-08-16 | $29.50 | $29.69 | $28.48 | $29.00 | $29.00 | 1,165,720 |
| 2023-08-15 | $29.90 | $30.25 | $29.45 | $29.71 | $29.71 | 836,227 |
| 2023-08-14 | $30.15 | $30.79 | $29.71 | $29.90 | $29.90 | 1,094,698 |
| 2023-08-11 | $31.19 | $31.40 | $29.50 | $30.65 | $30.65 | 2,025,502 |
| 2023-08-10 | $29.50 | $32.45 | $29.30 | $31.78 | $31.78 | 3,252,791 |
| 2023-08-09 | $29.30 | $29.96 | $29.00 | $29.06 | $29.06 | 1,257,771 |
| 2023-08-08 | $28.99 | $29.50 | $28.72 | $29.00 | $29.00 | 2,576,369 |
| 2023-08-07 | $30.67 | $30.68 | $28.90 | $29.55 | $29.55 | 3,144,960 |
| 2023-08-04 | $31.42 | $31.75 | $30.62 | $30.73 | $30.73 | 1,951,416 |
| 2023-08-03 | $32.88 | $32.90 | $31.02 | $31.75 | $31.75 | 3,038,043 |
| 2023-08-02 | $32.63 | $33.16 | $31.83 | $32.66 | $32.66 | 2,301,034 |
| 2023-08-01 | $30.84 | $33.43 | $30.40 | $33.18 | $33.18 | 11,049,704 |
| 2023-07-31 | $28.81 | $29.85 | $28.81 | $29.30 | $29.30 | 2,730,251 |
| 2023-07-28 | $27.83 | $29.05 | $27.82 | $29.00 | $29.00 | 2,282,994 |
| 2023-07-27 | $27.30 | $28.19 | $27.21 | $27.80 | $27.80 | 1,869,758 |
| 2023-07-26 | $28.17 | $28.87 | $26.96 | $27.08 | $27.08 | 1,501,422 |
| 2023-07-25 | $27.40 | $28.18 | $27.31 | $28.12 | $28.12 | 2,664,887 |
| 2023-07-24 | $26.02 | $27.37 | $26.01 | $26.76 | $26.76 | 1,330,149 |
| 2023-07-21 | $25.59 | $26.27 | $25.03 | $26.15 | $26.15 | 1,088,289 |
| 2023-07-20 | $25.10 | $26.09 | $25.08 | $25.35 | $25.35 | 820,476 |
| 2023-07-19 | $26.96 | $27.00 | $24.94 | $25.01 | $25.01 | 1,787,515 |
| 2023-07-18 | $27.00 | $27.26 | $25.40 | $25.87 | $25.87 | 1,870,858 |
| 2023-07-17 | $27.20 | $27.74 | $26.83 | $27.40 | $27.40 | 922,173 |
| 2023-07-14 | $27.57 | $28.08 | $26.80 | $27.45 | $27.45 | 1,346,798 |
| 2023-07-13 | $27.25 | $28.07 | $26.92 | $27.27 | $27.27 | 2,390,807 |
| 2023-07-12 | $27.26 | $28.15 | $27.11 | $27.39 | $27.39 | 2,403,210 |
| 2023-07-11 | $28.16 | $28.66 | $26.30 | $26.84 | $26.84 | 3,720,359 |
| 2023-07-10 | $27.78 | $28.70 | $27.72 | $28.26 | $28.26 | 3,228,399 |
| 2023-07-07 | $27.61 | $28.47 | $27.20 | $27.80 | $27.80 | 3,397,848 |
| 2023-07-06 | $25.75 | $27.50 | $25.65 | $27.11 | $27.11 | 4,187,099 |
| 2023-07-05 | $24.66 | $26.90 | $24.40 | $25.93 | $25.93 | 4,859,015 |
| 2023-07-03 | $23.30 | $24.96 | $23.27 | $24.40 | $24.40 | 2,531,785 |
| 2023-06-30 | $21.77 | $23.61 | $21.60 | $22.49 | $22.49 | 1,799,863 |
| 2023-06-29 | $21.02 | $21.86 | $21.02 | $21.51 | $21.51 | 1,555,293 |
| 2023-06-28 | $21.43 | $21.53 | $20.88 | $21.03 | $21.03 | 611,579 |
| 2023-06-27 | $21.10 | $21.96 | $21.01 | $21.29 | $21.29 | 1,446,602 |
| 2023-06-26 | $20.89 | $22.00 | $20.76 | $21.03 | $21.03 | 1,068,578 |
| 2023-06-23 | $21.00 | $21.65 | $20.58 | $21.18 | $21.18 | 1,140,981 |
| 2023-06-22 | $21.54 | $21.54 | $21.10 | $21.20 | $21.20 | 926,735 |
| 2023-06-21 | $21.21 | $22.16 | $20.79 | $21.38 | $21.38 | 1,436,481 |
| 2023-06-20 | $21.88 | $21.89 | $20.82 | $21.43 | $21.43 | 1,693,751 |
| 2023-06-16 | $23.50 | $23.80 | $21.66 | $22.40 | $22.40 | 1,669,055 |
| 2023-06-15 | $24.00 | $24.64 | $23.08 | $23.15 | $23.15 | 2,202,755 |
| 2023-06-14 | $23.22 | $24.58 | $22.57 | $23.99 | $23.99 | 3,292,904 |
| 2023-06-13 | $21.99 | $24.30 | $21.84 | $23.30 | $23.30 | 3,272,294 |
| 2023-06-12 | $21.71 | $22.56 | $21.10 | $21.58 | $21.58 | 1,636,722 |
| 2023-06-09 | $21.84 | $22.39 | $21.25 | $21.58 | $21.58 | 969,699 |
| 2023-06-08 | $21.24 | $22.20 | $20.76 | $21.74 | $21.74 | 1,565,755 |
| 2023-06-07 | $21.35 | $22.50 | $20.58 | $21.16 | $21.16 | 2,558,633 |
| 2023-06-06 | $19.42 | $21.66 | $19.20 | $21.55 | $21.55 | 2,205,588 |
| 2023-06-05 | $19.48 | $19.76 | $19.00 | $19.42 | $19.42 | 1,466,158 |
| 2023-06-02 | $19.01 | $19.75 | $19.01 | $19.41 | $19.41 | 1,090,563 |
| 2023-06-01 | $17.88 | $19.20 | $17.86 | $18.45 | $18.45 | 3,240,755 |
| 2023-05-31 | $19.00 | $19.68 | $17.77 | $18.03 | $18.03 | 6,180,139 |
| 2023-05-30 | $21.89 | $22.65 | $19.23 | $19.69 | $19.69 | 3,771,151 |
| 2023-05-26 | $21.25 | $22.05 | $20.92 | $22.05 | $22.05 | 695,605 |
| 2023-05-25 | $21.25 | $21.76 | $20.73 | $21.00 | $21.00 | 1,061,169 |
| 2023-05-24 | $20.58 | $22.19 | $20.10 | $21.75 | $21.75 | 1,533,793 |
| 2023-05-23 | $20.80 | $21.86 | $20.21 | $21.26 | $21.26 | 1,046,967 |
| 2023-05-22 | $20.30 | $20.93 | $20.20 | $20.87 | $20.87 | 1,067,615 |
| 2023-05-19 | $20.61 | $20.75 | $19.84 | $20.05 | $20.05 | 1,203,691 |
| 2023-05-18 | $21.45 | $21.90 | $20.37 | $20.43 | $20.43 | 1,424,274 |
| 2023-05-17 | $22.21 | $22.48 | $21.53 | $21.79 | $21.79 | 546,449 |
| 2023-05-16 | $21.90 | $22.48 | $21.32 | $22.20 | $22.20 | 682,349 |
| 2023-05-15 | $21.24 | $22.45 | $20.76 | $22.11 | $22.11 | 1,951,410 |
| 2023-05-12 | $20.51 | $20.77 | $20.04 | $20.21 | $20.21 | 2,069,783 |
| 2023-05-11 | $21.46 | $21.65 | $20.11 | $20.24 | $20.24 | 2,781,905 |
| 2023-05-10 | $21.03 | $22.10 | $20.77 | $21.20 | $21.20 | 2,182,630 |
| 2023-05-09 | $22.61 | $22.67 | $20.40 | $20.41 | $20.41 | 3,820,161 |
| 2023-05-08 | $23.76 | $24.34 | $22.32 | $22.54 | $22.54 | 1,402,032 |
| 2023-05-05 | $23.50 | $24.36 | $23.39 | $23.66 | $23.66 | 2,438,062 |
| 2023-05-04 | $23.77 | $24.34 | $23.20 | $23.30 | $23.30 | 1,909,105 |
| 2023-05-03 | $24.22 | $24.22 | $22.65 | $23.38 | $23.38 | 1,935,892 |
| 2023-05-02 | $25.40 | $25.64 | $23.25 | $24.22 | $24.22 | 1,397,634 |
| 2023-05-01 | $27.89 | $27.90 | $24.81 | $25.24 | $25.24 | 1,840,861 |
| 2023-04-28 | $25.60 | $26.56 | $25.60 | $26.50 | $26.50 | 1,488,182 |
| 2023-04-27 | $25.93 | $26.23 | $24.75 | $25.75 | $25.75 | 1,162,497 |
| 2023-04-26 | $24.30 | $26.14 | $24.00 | $25.82 | $25.82 | 3,372,510 |
| 2023-04-25 | $23.15 | $24.79 | $20.10 | $23.69 | $23.69 | 4,096,553 |
| 2023-04-24 | $24.45 | $24.45 | $21.77 | $22.60 | $22.60 | 4,032,470 |
| 2023-04-21 | $24.89 | $25.65 | $24.02 | $24.41 | $24.41 | 1,682,539 |
| 2023-04-20 | $26.05 | $26.05 | $24.55 | $24.80 | $24.80 | 877,840 |
| 2023-04-19 | $27.00 | $27.34 | $25.66 | $25.70 | $25.70 | 1,109,216 |
| 2023-04-18 | $26.95 | $27.20 | $26.74 | $27.00 | $27.00 | 634,016 |
| 2023-04-17 | $25.98 | $26.95 | $25.25 | $26.80 | $26.80 | 1,226,846 |
| 2023-04-14 | $25.42 | $25.86 | $24.88 | $25.58 | $25.58 | 776,632 |
| 2023-04-13 | $25.30 | $25.96 | $25.00 | $25.00 | $25.00 | 972,335 |
| 2023-04-12 | $26.41 | $26.59 | $25.10 | $25.19 | $25.19 | 1,037,574 |
| 2023-04-11 | $26.48 | $26.86 | $25.69 | $26.32 | $26.32 | 870,433 |
| 2023-04-10 | $26.68 | $26.80 | $26.07 | $26.54 | $26.54 | 567,682 |
| 2023-04-06 | $25.50 | $26.86 | $25.40 | $26.86 | $26.86 | 1,200,431 |
| 2023-04-05 | $26.03 | $26.36 | $25.01 | $25.51 | $25.51 | 860,482 |
| 2023-04-04 | $27.79 | $27.93 | $25.81 | $25.85 | $25.85 | 1,382,541 |
| 2023-04-03 | $27.55 | $28.69 | $27.01 | $27.82 | $27.82 | 2,453,476 |
| 2023-03-31 | $27.80 | $28.26 | $26.84 | $27.51 | $27.51 | 1,163,664 |
| 2023-03-30 | $27.11 | $28.47 | $26.51 | $27.70 | $27.70 | 1,705,834 |
| 2023-03-29 | $24.60 | $27.50 | $24.53 | $27.36 | $27.36 | 2,002,151 |
| 2023-03-28 | $24.72 | $25.34 | $24.36 | $24.78 | $24.78 | 1,002,879 |
| 2023-03-27 | $23.82 | $24.97 | $23.52 | $24.55 | $24.55 | 3,010,899 |
| 2023-03-24 | $25.25 | $25.46 | $23.50 | $23.73 | $23.73 | 5,474,576 |
| 2023-03-23 | $26.08 | $26.49 | $25.20 | $25.48 | $25.48 | 2,962,211 |
| 2023-03-22 | $26.62 | $26.89 | $25.88 | $26.11 | $26.11 | 2,106,007 |
| 2023-03-21 | $26.83 | $27.22 | $25.55 | $26.71 | $26.71 | 2,861,353 |
| 2023-03-20 | $27.44 | $27.60 | $26.26 | $26.70 | $26.70 | 1,608,591 |
| 2023-03-17 | $26.85 | $27.98 | $26.75 | $27.68 | $27.68 | 2,035,325 |
| 2023-03-16 | $27.02 | $27.70 | $26.31 | $26.65 | $26.65 | 1,393,152 |
| 2023-03-15 | $27.76 | $31.43 | $26.78 | $27.10 | $27.10 | 1,697,347 |
| 2023-03-14 | $28.09 | $29.64 | $27.68 | $28.01 | $28.01 | 1,966,075 |
| 2023-03-13 | $26.65 | $28.33 | $25.76 | $28.02 | $28.02 | 1,799,373 |
| 2023-03-10 | $26.80 | $28.12 | $25.86 | $26.65 | $26.65 | 1,924,739 |
| 2023-03-09 | $28.00 | $28.30 | $25.10 | $25.24 | $25.24 | 2,016,666 |
| 2023-03-08 | $28.39 | $29.27 | $27.80 | $27.85 | $27.85 | 1,994,689 |
| 2023-03-07 | $29.85 | $29.85 | $27.60 | $28.01 | $28.01 | 2,504,460 |
| 2023-03-06 | $31.40 | $31.42 | $29.84 | $30.10 | $30.10 | 1,609,497 |
| 2023-03-03 | $31.55 | $32.05 | $30.50 | $31.12 | $31.12 | 2,067,944 |
| 2023-03-02 | $30.21 | $32.30 | $27.11 | $32.13 | $32.13 | 4,026,294 |
| 2023-03-01 | $30.19 | $30.71 | $29.81 | $30.00 | $30.00 | 1,348,570 |
| 2023-02-28 | $30.55 | $30.64 | $29.65 | $29.70 | $29.70 | 1,002,117 |
| 2023-02-27 | $30.00 | $30.73 | $29.90 | $30.43 | $30.43 | 684,781 |
| 2023-02-24 | $30.25 | $30.27 | $29.60 | $29.97 | $29.97 | 1,178,394 |
| 2023-02-23 | $29.20 | $31.25 | $29.05 | $30.98 | $30.98 | 1,836,859 |
| 2023-02-22 | $28.67 | $29.46 | $28.32 | $29.22 | $29.22 | 1,444,393 |
| 2023-02-21 | $29.83 | $29.88 | $28.58 | $28.60 | $28.60 | 1,937,493 |
| 2023-02-17 | $29.53 | $30.02 | $29.25 | $30.00 | $30.00 | 1,968,138 |
| 2023-02-16 | $28.40 | $30.03 | $28.26 | $29.91 | $29.91 | 2,085,791 |
| 2023-02-15 | $28.50 | $28.94 | $28.25 | $28.40 | $28.40 | 723,923 |
| 2023-02-14 | $28.47 | $29.22 | $28.00 | $28.37 | $28.37 | 647,393 |
| 2023-02-13 | $28.33 | $28.93 | $28.33 | $28.63 | $28.63 | 615,020 |
| 2023-02-10 | $28.01 | $28.70 | $27.80 | $27.95 | $27.95 | 1,089,147 |
| 2023-02-09 | $28.75 | $29.16 | $28.74 | $28.99 | $28.99 | 495,085 |
| 2023-02-08 | $28.04 | $29.12 | $27.27 | $28.34 | $28.34 | 1,633,095 |
| 2023-02-07 | $29.45 | $29.89 | $28.03 | $28.25 | $28.25 | 3,155,204 |
| 2023-02-06 | $27.79 | $29.49 | $26.91 | $29.41 | $29.41 | 2,221,658 |
| 2023-02-03 | $28.00 | $29.78 | $27.80 | $27.88 | $27.88 | 2,876,566 |
| 2023-02-02 | $26.10 | $29.13 | $26.06 | $28.84 | $28.84 | 3,633,074 |
| 2023-02-01 | $24.11 | $26.99 | $24.11 | $26.20 | $26.20 | 3,152,545 |
| 2023-01-31 | $23.50 | $24.28 | $23.23 | $24.05 | $24.05 | 1,541,526 |
| 2023-01-30 | $22.71 | $23.70 | $22.69 | $23.59 | $23.59 | 2,171,629 |
| 2023-01-27 | $23.42 | $23.60 | $22.83 | $23.41 | $23.41 | 1,556,783 |
| 2023-01-26 | $23.49 | $23.90 | $22.90 | $23.50 | $23.50 | 2,061,449 |
| 2023-01-25 | $23.07 | $23.07 | $22.10 | $22.17 | $22.17 | 860,903 |
| 2023-01-24 | $23.00 | $23.23 | $22.43 | $22.96 | $22.96 | 1,016,759 |
| 2023-01-23 | $23.70 | $23.70 | $22.90 | $23.05 | $23.05 | 841,854 |
| 2023-01-20 | $23.59 | $24.50 | $23.42 | $23.53 | $23.53 | 1,580,518 |
| 2023-01-19 | $23.00 | $23.69 | $22.68 | $23.62 | $23.62 | 652,309 |
| 2023-01-18 | $23.51 | $24.08 | $22.81 | $22.91 | $22.91 | 1,272,812 |
| 2023-01-17 | $23.80 | $24.04 | $23.33 | $23.69 | $23.69 | 1,280,419 |
| 2023-01-13 | $23.49 | $24.44 | $23.22 | $24.40 | $24.40 | 1,653,271 |
| 2023-01-12 | $23.40 | $23.69 | $22.66 | $23.62 | $23.62 | 832,251 |
| 2023-01-11 | $23.75 | $23.83 | $23.45 | $23.52 | $23.52 | 350,269 |
| 2023-01-10 | $24.44 | $24.64 | $23.75 | $23.78 | $23.78 | 687,906 |
| 2023-01-09 | $24.69 | $25.10 | $24.20 | $24.44 | $24.44 | 1,343,282 |
| 2023-01-06 | $23.58 | $24.99 | $23.04 | $24.82 | $24.82 | 1,188,687 |
| 2023-01-05 | $22.99 | $24.68 | $22.87 | $23.77 | $23.77 | 1,581,269 |
| 2023-01-04 | $25.01 | $25.04 | $23.14 | $23.37 | $23.37 | 1,553,098 |
| 2023-01-03 | $22.24 | $24.68 | $22.19 | $24.66 | $24.66 | 2,043,062 |
| 2022-12-30 | $20.94 | $22.50 | $20.61 | $22.02 | $22.02 | 1,815,470 |
| 2022-12-29 | $21.42 | $22.52 | $20.87 | $21.50 | $21.50 | 842,464 |
| 2022-12-28 | $22.05 | $22.33 | $21.20 | $21.39 | $21.39 | 1,265,589 |
| 2022-12-27 | $22.55 | $23.00 | $22.20 | $22.33 | $22.33 | 1,941,418 |
| 2022-12-23 | $23.55 | $23.55 | $22.49 | $22.49 | $22.49 | 996,297 |
| 2022-12-22 | $23.86 | $24.40 | $23.27 | $23.53 | $23.53 | 1,062,000 |
| 2022-12-21 | $24.21 | $24.37 | $23.70 | $23.98 | $23.98 | 852,651 |
| 2022-12-20 | $23.42 | $24.40 | $23.40 | $24.24 | $24.24 | 1,072,448 |
| 2022-12-19 | $23.45 | $24.19 | $22.51 | $24.19 | $24.19 | 1,417,952 |
| 2022-12-16 | $23.05 | $23.96 | $22.60 | $23.44 | $23.44 | 972,802 |
| 2022-12-15 | $23.88 | $24.46 | $22.30 | $22.60 | $22.60 | 1,610,832 |
| 2022-12-14 | $23.50 | $23.89 | $23.23 | $23.65 | $23.65 | 699,365 |
| 2022-12-13 | $23.31 | $23.88 | $23.25 | $23.46 | $23.46 | 1,172,815 |
| 2022-12-12 | $24.77 | $24.78 | $21.80 | $22.23 | $22.23 | 2,443,219 |
| 2022-12-09 | $24.70 | $25.05 | $24.00 | $24.94 | $24.94 | 2,297,195 |
| 2022-12-08 | $23.24 | $24.82 | $23.21 | $24.65 | $24.65 | 2,219,899 |
| 2022-12-07 | $21.93 | $23.05 | $21.65 | $22.98 | $22.98 | 1,446,545 |
| 2022-12-06 | $21.45 | $23.10 | $21.31 | $22.76 | $22.76 | 4,114,442 |
| 2022-12-05 | $22.01 | $22.58 | $21.12 | $21.42 | $21.42 | 5,268,374 |
| 2022-12-02 | $19.72 | $21.65 | $19.26 | $21.50 | $21.50 | 4,633,656 |
| 2022-12-01 | $19.29 | $19.99 | $19.28 | $19.72 | $19.72 | 1,526,159 |
| 2022-11-30 | $19.00 | $19.97 | $19.00 | $19.95 | $19.95 | 3,968,121 |
| 2022-11-29 | $18.30 | $18.80 | $18.20 | $18.77 | $18.77 | 2,032,738 |
| 2022-11-28 | $17.22 | $17.80 | $17.21 | $17.72 | $17.72 | 1,519,347 |
| 2022-11-25 | $17.60 | $17.70 | $16.15 | $16.74 | $16.74 | 1,902,480 |
| 2022-11-23 | $17.94 | $18.10 | $17.56 | $17.95 | $17.95 | 1,054,841 |
| 2022-11-22 | $18.84 | $18.85 | $17.63 | $17.99 | $17.99 | 3,668,817 |
| 2022-11-21 | $18.95 | $19.00 | $18.48 | $18.78 | $18.78 | 2,036,106 |
| 2022-11-18 | $18.52 | $19.08 | $18.46 | $19.08 | $19.08 | 1,905,445 |
| 2022-11-17 | $17.12 | $18.68 | $17.10 | $18.01 | $18.01 | 2,123,813 |
| 2022-11-16 | $17.83 | $17.98 | $17.27 | $17.31 | $17.31 | 1,390,845 |
| 2022-11-15 | $18.23 | $18.64 | $17.52 | $17.78 | $17.78 | 2,944,676 |
| 2022-11-14 | $17.90 | $18.48 | $17.15 | $17.20 | $17.20 | 1,465,728 |
| 2022-11-11 | $19.09 | $19.13 | $17.21 | $17.40 | $17.40 | 2,416,207 |
| 2022-11-10 | $18.76 | $19.07 | $18.60 | $18.91 | $18.91 | 1,337,670 |
| 2022-11-09 | $18.81 | $19.17 | $17.74 | $17.75 | $17.75 | 1,300,926 |
| 2022-11-08 | $18.54 | $18.98 | $18.34 | $18.98 | $18.98 | 3,752,542 |
| 2022-11-07 | $18.00 | $18.50 | $17.85 | $18.26 | $18.26 | 1,849,994 |
| 2022-11-04 | $16.70 | $17.99 | $16.38 | $17.91 | $17.91 | 3,563,138 |
| 2022-11-03 | $15.02 | $16.27 | $15.01 | $16.00 | $16.00 | 1,137,958 |
| 2022-11-02 | $15.12 | $15.28 | $14.96 | $15.24 | $15.24 | 814,515 |
| 2022-11-01 | $15.78 | $16.06 | $15.00 | $15.00 | $15.00 | 926,886 |
| 2022-10-31 | $14.94 | $15.28 | $14.80 | $15.09 | $15.09 | 1,308,434 |
| 2022-10-28 | $15.00 | $15.33 | $14.89 | $15.03 | $15.03 | 2,108,294 |
| 2022-10-27 | $14.10 | $15.45 | $13.73 | $15.29 | $15.29 | 2,923,972 |
| 2022-10-26 | $13.42 | $14.39 | $13.41 | $14.17 | $14.17 | 2,237,324 |
| 2022-10-25 | $13.61 | $14.35 | $13.41 | $13.60 | $13.60 | 2,255,257 |
| 2022-10-24 | $13.57 | $13.83 | $11.80 | $13.29 | $13.29 | 8,699,887 |
| 2022-10-21 | $15.34 | $15.82 | $15.28 | $15.37 | $15.37 | 472,706 |
| 2022-10-20 | $15.03 | $15.87 | $15.03 | $15.45 | $15.45 | 604,259 |
| 2022-10-19 | $15.60 | $15.73 | $14.80 | $15.05 | $15.05 | 858,445 |
| 2022-10-18 | $15.73 | $16.26 | $15.59 | $15.70 | $15.70 | 1,299,015 |
| 2022-10-17 | $14.60 | $15.78 | $14.52 | $15.52 | $15.52 | 1,442,140 |
| 2022-10-14 | $15.30 | $15.48 | $13.93 | $14.14 | $14.14 | 669,835 |
| 2022-10-13 | $14.21 | $15.35 | $13.92 | $14.97 | $14.97 | 1,045,558 |
| 2022-10-12 | $14.49 | $15.42 | $14.20 | $14.61 | $14.61 | 615,266 |
| 2022-10-11 | $14.25 | $14.99 | $13.36 | $14.60 | $14.60 | 3,158,076 |
| 2022-10-10 | $14.98 | $15.63 | $14.17 | $14.51 | $14.51 | 1,839,752 |
| 2022-10-07 | $16.12 | $16.15 | $15.00 | $15.03 | $15.03 | 2,887,752 |
| 2022-10-06 | $16.45 | $16.55 | $16.10 | $16.20 | $16.20 | 316,568 |
| 2022-10-05 | $16.65 | $16.72 | $16.45 | $16.45 | $16.45 | 444,815 |
| 2022-10-04 | $16.42 | $16.75 | $16.40 | $16.67 | $16.67 | 899,209 |
| 2022-10-03 | $16.36 | $16.43 | $15.95 | $16.24 | $16.24 | 427,253 |
| 2022-09-30 | $16.20 | $16.52 | $16.02 | $16.50 | $16.50 | 800,960 |
| 2022-09-29 | $16.56 | $16.85 | $15.87 | $16.41 | $16.41 | 1,521,095 |
| 2022-09-28 | $16.00 | $16.95 | $15.87 | $16.63 | $16.63 | 1,439,745 |
| 2022-09-27 | $16.53 | $16.86 | $16.26 | $16.53 | $16.53 | 1,502,510 |
| 2022-09-26 | $16.41 | $16.90 | $16.00 | $16.02 | $16.02 | 1,752,098 |
| 2022-09-23 | $16.72 | $16.87 | $15.94 | $16.13 | $16.13 | 1,778,070 |
| 2022-09-22 | $16.40 | $17.22 | $16.01 | $17.00 | $17.00 | 1,366,816 |
| 2022-09-21 | $17.48 | $17.90 | $16.16 | $16.30 | $16.30 | 1,397,836 |
| 2022-09-20 | $17.35 | $18.00 | $17.01 | $17.71 | $17.71 | 863,386 |
| 2022-09-19 | $16.29 | $17.59 | $16.13 | $17.43 | $17.43 | 1,583,351 |
| 2022-09-16 | $17.21 | $17.41 | $16.25 | $16.52 | $16.52 | 2,490,548 |
| 2022-09-15 | $18.00 | $18.09 | $17.12 | $17.30 | $17.30 | 1,664,797 |
| 2022-09-14 | $17.92 | $18.20 | $17.92 | $18.01 | $18.01 | 987,670 |
| 2022-09-13 | $17.75 | $18.25 | $17.74 | $17.92 | $17.92 | 1,501,478 |
| 2022-09-12 | $17.85 | $18.34 | $17.80 | $18.00 | $18.00 | 1,331,441 |
| 2022-09-09 | $17.45 | $17.95 | $17.45 | $17.88 | $17.88 | 972,143 |
| 2022-09-08 | $17.42 | $17.56 | $17.26 | $17.49 | $17.49 | 526,523 |
| 2022-09-07 | $17.37 | $17.66 | $17.21 | $17.57 | $17.57 | 1,472,144 |
| 2022-09-06 | $17.15 | $17.62 | $16.95 | $17.45 | $17.45 | 2,292,729 |
| 2022-09-02 | $17.28 | $17.56 | $16.99 | $17.21 | $17.21 | 1,118,724 |
| 2022-09-01 | $17.25 | $17.58 | $16.89 | $17.23 | $17.23 | 3,476,030 |
| 2022-08-31 | $16.88 | $17.48 | $16.70 | $17.40 | $17.40 | 2,690,075 |
| 2022-08-30 | $16.50 | $16.75 | $16.10 | $16.59 | $16.59 | 1,894,230 |
| 2022-08-29 | $16.79 | $17.08 | $16.11 | $16.38 | $16.38 | 2,783,608 |
| 2022-08-26 | $16.15 | $16.55 | $15.57 | $16.28 | $16.28 | 3,277,229 |
| 2022-08-25 | $14.75 | $15.50 | $14.68 | $15.40 | $15.40 | 3,194,924 |
| 2022-08-24 | $13.50 | $14.52 | $13.36 | $14.50 | $14.50 | 4,849,351 |
| 2022-08-23 | $13.96 | $14.15 | $13.80 | $13.86 | $13.86 | 712,929 |
| 2022-08-22 | $13.81 | $14.24 | $13.70 | $13.98 | $13.98 | 1,258,302 |
| 2022-08-19 | $14.36 | $14.48 | $13.89 | $14.07 | $14.07 | 1,355,320 |
| 2022-08-18 | $14.51 | $14.52 | $14.40 | $14.52 | $14.52 | 859,747 |
| 2022-08-17 | $14.84 | $14.89 | $14.43 | $14.50 | $14.50 | 564,056 |
| 2022-08-16 | $14.30 | $14.93 | $14.30 | $14.79 | $14.79 | 1,617,766 |
| 2022-08-15 | $14.16 | $14.34 | $14.02 | $14.25 | $14.25 | 1,450,629 |
| 2022-08-12 | $14.58 | $14.89 | $14.28 | $14.52 | $14.52 | 2,144,457 |
| 2022-08-11 | $15.20 | $15.45 | $14.96 | $15.14 | $15.14 | 1,060,403 |
| 2022-08-10 | $15.50 | $15.50 | $14.90 | $14.96 | $14.96 | 909,885 |
| 2022-08-09 | $15.26 | $15.37 | $14.93 | $15.10 | $15.10 | 1,715,360 |
| 2022-08-08 | $15.01 | $15.97 | $15.00 | $15.60 | $15.60 | 11,474,536 |
| 2022-08-05 | $13.88 | $14.09 | $13.84 | $13.93 | $13.93 | 976,181 |
| 2022-08-04 | $13.75 | $14.53 | $13.56 | $13.78 | $13.78 | 2,318,105 |
| 2022-08-03 | $13.25 | $13.48 | $12.65 | $13.37 | $13.37 | 1,402,507 |
| 2022-08-02 | $11.66 | $12.89 | $11.40 | $12.35 | $12.35 | 3,321,106 |
| 2022-08-01 | $12.73 | $12.79 | $11.11 | $11.94 | $11.94 | 3,825,132 |
| 2022-07-29 | $13.80 | $13.80 | $12.80 | $12.99 | $12.99 | 3,647,881 |
| 2022-07-28 | $14.63 | $14.70 | $13.59 | $13.94 | $13.94 | 1,393,398 |
| 2022-07-27 | $14.47 | $14.68 | $14.39 | $14.60 | $14.60 | 525,386 |
| 2022-07-26 | $14.67 | $14.87 | $14.23 | $14.63 | $14.63 | 1,230,588 |
| 2022-07-25 | $14.79 | $14.80 | $14.50 | $14.78 | $14.78 | 557,843 |
| 2022-07-22 | $14.93 | $14.96 | $14.72 | $14.79 | $14.79 | 553,159 |
| 2022-07-21 | $14.96 | $15.00 | $14.80 | $14.89 | $14.89 | 695,020 |
| 2022-07-20 | $14.86 | $15.05 | $14.64 | $14.90 | $14.90 | 1,069,395 |
| 2022-07-19 | $14.53 | $14.99 | $14.17 | $14.97 | $14.97 | 1,398,081 |
| 2022-07-18 | $14.30 | $14.70 | $14.11 | $14.40 | $14.40 | 1,819,166 |
| 2022-07-15 | $14.59 | $14.64 | $13.92 | $14.35 | $14.35 | 2,178,061 |
| 2022-07-14 | $14.66 | $14.90 | $13.52 | $14.89 | $14.89 | 4,571,802 |
| 2022-07-13 | $14.00 | $14.91 | $13.92 | $14.66 | $14.66 | 1,960,439 |
| 2022-07-12 | $13.93 | $14.32 | $13.85 | $14.02 | $14.02 | 1,449,828 |
| 2022-07-11 | $14.99 | $14.99 | $13.83 | $13.99 | $13.99 | 2,618,210 |
| 2022-07-08 | $14.70 | $15.00 | $14.39 | $14.86 | $14.86 | 4,019,385 |
| 2022-07-07 | $13.70 | $14.75 | $13.60 | $14.50 | $14.50 | 3,834,160 |
| 2022-07-06 | $13.19 | $13.77 | $12.82 | $13.60 | $13.60 | 2,055,089 |
| 2022-07-05 | $12.30 | $13.17 | $12.25 | $13.12 | $13.12 | 2,153,555 |
| 2022-07-01 | $12.05 | $12.80 | $12.00 | $12.66 | $12.66 | 882,285 |
| 2022-06-30 | $12.27 | $12.35 | $11.88 | $12.30 | $12.30 | 754,074 |
| 2022-06-29 | $12.84 | $12.89 | $12.38 | $12.39 | $12.39 | 571,751 |
| 2022-06-28 | $13.00 | $13.09 | $12.80 | $12.94 | $12.94 | 955,405 |
| 2022-06-27 | $13.00 | $13.15 | $12.53 | $12.73 | $12.73 | 1,710,189 |
| 2022-06-24 | $11.71 | $11.98 | $11.50 | $11.89 | $11.89 | 935,126 |
| 2022-06-23 | $11.94 | $12.00 | $11.42 | $11.55 | $11.55 | 1,064,190 |
| 2022-06-22 | $11.99 | $12.04 | $11.75 | $12.00 | $12.00 | 569,602 |
| 2022-06-21 | $11.98 | $12.29 | $11.96 | $12.02 | $12.02 | 1,307,190 |
| 2022-06-17 | $12.00 | $12.37 | $11.84 | $11.94 | $11.94 | 887,268 |
| 2022-06-16 | $11.66 | $12.30 | $10.70 | $11.84 | $11.84 | 2,377,056 |
| 2022-06-15 | $11.48 | $12.06 | $11.23 | $12.00 | $12.00 | 1,649,155 |
| 2022-06-14 | $11.18 | $11.65 | $11.05 | $11.55 | $11.55 | 1,441,859 |
| 2022-06-13 | $11.06 | $11.36 | $9.92 | $10.96 | $10.96 | 2,662,490 |
| 2022-06-10 | $12.13 | $12.28 | $11.55 | $11.81 | $11.81 | 1,227,959 |
| 2022-06-09 | $12.45 | $12.95 | $12.01 | $12.05 | $12.05 | 2,272,603 |
| 2022-06-08 | $12.07 | $12.86 | $12.00 | $12.70 | $12.70 | 1,700,758 |
| 2022-06-07 | $12.05 | $12.19 | $11.57 | $11.97 | $11.97 | 809,159 |
| 2022-06-06 | $13.06 | $13.08 | $11.42 | $12.00 | $12.00 | 2,345,358 |
| 2022-06-03 | $11.69 | $12.37 | $11.42 | $12.19 | $12.19 | 2,268,021 |
| 2022-06-02 | $10.88 | $11.85 | $10.85 | $11.72 | $11.72 | 2,205,463 |
| 2022-06-01 | $10.00 | $10.84 | $10.00 | $10.84 | $10.84 | 3,334,781 |
| 2022-05-31 | $9.95 | $10.10 | $9.75 | $9.99 | $9.99 | 2,414,525 |
| 2022-05-27 | $9.17 | $9.47 | $9.10 | $9.30 | $9.30 | 1,503,718 |
| 2022-05-26 | $9.44 | $9.65 | $9.20 | $9.25 | $9.25 | 1,237,716 |
| 2022-05-25 | $8.90 | $9.47 | $8.66 | $9.08 | $9.08 | 1,851,152 |
| 2022-05-24 | $9.08 | $9.20 | $8.51 | $8.54 | $8.54 | 2,742,662 |
| 2022-05-23 | $8.30 | $8.96 | $8.26 | $8.72 | $8.72 | 1,230,726 |
| 2022-05-20 | $8.20 | $8.59 | $8.02 | $8.22 | $8.22 | 551,930 |
| 2022-05-19 | $7.85 | $8.20 | $7.84 | $8.20 | $8.20 | 321,721 |
| 2022-05-18 | $8.17 | $8.17 | $7.77 | $7.85 | $7.85 | 634,350 |
| 2022-05-17 | $8.17 | $8.19 | $7.92 | $8.16 | $8.16 | 1,258,462 |
| 2022-05-16 | $7.90 | $8.18 | $7.51 | $7.68 | $7.68 | 978,095 |
| 2022-05-13 | $7.30 | $7.85 | $7.30 | $7.84 | $7.84 | 1,064,259 |
| 2022-05-12 | $6.86 | $7.75 | $6.65 | $7.20 | $7.20 | 1,438,912 |
| 2022-05-11 | $6.65 | $7.39 | $6.41 | $7.02 | $7.02 | 2,250,705 |
| 2022-05-10 | $6.90 | $7.12 | $6.24 | $6.36 | $6.36 | 1,778,982 |
| 2022-05-09 | $7.20 | $7.38 | $6.52 | $6.62 | $6.62 | 1,782,098 |
| 2022-05-06 | $7.80 | $7.85 | $7.11 | $7.19 | $7.19 | 1,610,368 |
| 2022-05-05 | $8.20 | $8.20 | $7.90 | $7.91 | $7.91 | 666,344 |
| 2022-05-04 | $8.34 | $8.36 | $8.01 | $8.36 | $8.36 | 781,887 |
| 2022-05-03 | $8.46 | $8.63 | $8.23 | $8.36 | $8.36 | 251,770 |
| 2022-05-02 | $8.58 | $8.65 | $7.96 | $8.45 | $8.45 | 407,649 |
| 2022-04-29 | $8.81 | $8.88 | $8.55 | $8.63 | $8.63 | 1,600,870 |
| 2022-04-28 | $8.19 | $8.50 | $7.90 | $8.12 | $8.12 | 919,843 |
| 2022-04-27 | $8.23 | $8.74 | $8.22 | $8.33 | $8.33 | 644,975 |
| 2022-04-26 | $8.35 | $8.40 | $7.92 | $8.32 | $8.32 | 2,008,943 |
| 2022-04-25 | $7.66 | $8.48 | $7.57 | $8.32 | $8.32 | 2,008,943 |
| 2022-04-22 | $8.74 | $8.80 | $7.73 | $8.20 | $8.20 | 1,326,604 |
| 2022-04-21 | $9.17 | $9.30 | $8.25 | $8.66 | $8.66 | 826,419 |
| 2022-04-20 | $9.42 | $9.57 | $9.08 | $9.18 | $9.18 | 482,394 |
| 2022-04-19 | $9.38 | $9.58 | $9.21 | $9.37 | $9.37 | 1,106,861 |
| 2022-04-18 | $9.60 | $9.61 | $9.23 | $9.35 | $9.35 | 683,046 |
| 2022-04-14 | $9.50 | $9.85 | $9.49 | $9.57 | $9.57 | 645,132 |
| 2022-04-13 | $9.61 | $9.84 | $9.40 | $9.46 | $9.46 | 935,398 |
| 2022-04-12 | $9.36 | $9.89 | $9.33 | $9.51 | $9.51 | 1,079,929 |
| 2022-04-11 | $9.11 | $9.65 | $8.92 | $9.19 | $9.19 | 1,079,207 |
| 2022-04-08 | $9.20 | $9.42 | $8.82 | $8.86 | $8.86 | 911,828 |
| 2022-04-07 | $9.25 | $9.25 | $8.86 | $9.16 | $9.16 | 1,384,250 |
| 2022-04-06 | $9.35 | $9.60 | $9.20 | $9.28 | $9.28 | 479,425 |
| 2022-04-05 | $9.51 | $9.68 | $9.35 | $9.60 | $9.60 | 639,112 |
| 2022-04-04 | $9.41 | $9.91 | $9.33 | $9.40 | $9.40 | 1,449,279 |
| 2022-04-01 | $9.72 | $10.26 | $9.00 | $9.10 | $9.10 | 2,318,496 |
| 2022-03-31 | $9.80 | $9.90 | $9.15 | $9.16 | $9.16 | 1,012,344 |
| 2022-03-30 | $10.00 | $10.32 | $9.81 | $9.96 | $9.96 | 1,175,533 |
| 2022-03-29 | $9.83 | $10.15 | $9.82 | $9.95 | $9.95 | 1,618,037 |
| 2022-03-28 | $9.75 | $10.11 | $9.46 | $9.50 | $9.50 | 1,852,791 |
| 2022-03-25 | $10.14 | $10.23 | $9.78 | $9.88 | $9.88 | 1,663,616 |
| 2022-03-24 | $11.09 | $11.29 | $10.45 | $10.70 | $10.70 | 1,961,595 |
| 2022-03-23 | $10.69 | $11.10 | $10.30 | $10.90 | $10.90 | 1,797,714 |
| 2022-03-22 | $10.35 | $11.04 | $9.60 | $10.05 | $10.05 | 1,651,023 |
| 2022-03-21 | $10.35 | $10.49 | $9.70 | $10.36 | $10.36 | 4,424,155 |
| 2022-03-18 | $9.23 | $10.76 | $9.10 | $10.36 | $10.36 | 4,424,155 |
| 2022-03-17 | $8.99 | $9.88 | $8.83 | $9.00 | $9.00 | 3,216,681 |
| 2022-03-16 | $8.70 | $9.47 | $8.52 | $9.47 | $9.47 | 9,722,270 |
| 2022-03-15 | $6.02 | $7.09 | $5.16 | $6.45 | $6.45 | 11,084,384 |
| 2022-03-14 | $6.97 | $7.93 | $5.85 | $6.24 | $6.24 | 10,688,955 |
| 2022-03-11 | $9.60 | $9.65 | $7.57 | $7.76 | $7.76 | 7,084,020 |
| 2022-03-10 | $10.45 | $10.55 | $9.06 | $9.28 | $9.28 | 5,233,596 |
| 2022-03-09 | $10.89 | $11.10 | $10.81 | $10.85 | $10.85 | 1,382,965 |
| 2022-03-08 | $10.90 | $11.00 | $10.14 | $10.50 | $10.50 | 2,460,696 |
| 2022-03-07 | $12.04 | $12.10 | $10.35 | $11.10 | $11.10 | 2,201,930 |
| 2022-03-04 | $12.51 | $12.53 | $12.09 | $12.22 | $12.22 | 1,802,005 |
| 2022-03-03 | $12.97 | $13.09 | $12.40 | $12.50 | $12.50 | 810,615 |
| 2022-03-02 | $12.54 | $12.86 | $12.28 | $12.84 | $12.84 | 1,325,032 |
| 2022-03-01 | $12.49 | $12.53 | $12.31 | $12.53 | $12.53 | 1,231,006 |
| 2022-02-28 | $12.66 | $12.90 | $12.15 | $12.20 | $12.20 | 1,602,716 |
| 2022-02-25 | $13.16 | $13.28 | $12.55 | $12.75 | $12.75 | 1,011,281 |
| 2022-02-24 | $11.75 | $13.00 | $11.52 | $13.00 | $13.00 | 2,507,426 |
| 2022-02-23 | $12.60 | $12.89 | $12.12 | $12.33 | $12.33 | 1,793,362 |
| 2022-02-22 | $11.90 | $12.38 | $11.86 | $12.16 | $12.16 | 1,154,084 |
| 2022-02-18 | $12.08 | $12.38 | $11.88 | $12.10 | $12.10 | 757,114 |
| 2022-02-17 | $12.20 | $12.55 | $11.90 | $12.10 | $12.10 | 583,508 |
| 2022-02-16 | $12.36 | $12.39 | $11.96 | $12.24 | $12.24 | 943,882 |
| 2022-02-15 | $12.03 | $12.48 | $12.03 | $12.35 | $12.35 | 995,709 |
| 2022-02-14 | $11.57 | $12.49 | $10.96 | $11.52 | $11.52 | 1,350,182 |
| 2022-02-11 | $12.81 | $13.24 | $11.58 | $11.65 | $11.65 | 1,668,514 |
| 2022-02-10 | $12.70 | $12.99 | $12.56 | $12.75 | $12.75 | 1,273,513 |
| 2022-02-09 | $12.58 | $13.28 | $12.56 | $13.00 | $13.00 | 1,975,385 |
| 2022-02-08 | $12.12 | $12.49 | $11.98 | $12.35 | $12.35 | 2,006,219 |
| 2022-02-07 | $11.48 | $12.25 | $11.45 | $11.88 | $11.88 | 1,601,216 |
| 2022-02-04 | $11.22 | $11.57 | $11.04 | $11.55 | $11.55 | 1,282,657 |
| 2022-02-03 | $10.88 | $11.47 | $10.47 | $11.00 | $11.00 | 671,872 |
| 2022-02-02 | $10.91 | $11.29 | $10.46 | $11.22 | $11.22 | 848,210 |
| 2022-02-01 | $11.05 | $12.14 | $10.56 | $10.89 | $10.89 | 2,198,172 |
| 2022-01-31 | $9.92 | $11.20 | $9.90 | $11.20 | $11.20 | 3,019,733 |
| 2022-01-28 | $9.17 | $9.68 | $8.71 | $9.59 | $9.59 | 2,932,612 |
| 2022-01-27 | $9.29 | $10.20 | $8.63 | $8.70 | $8.70 | 4,280,000 |
| 2022-01-26 | $9.21 | $9.66 | $8.75 | $8.88 | $8.88 | 1,849,210 |
| 2022-01-25 | $8.90 | $9.25 | $8.64 | $8.70 | $8.70 | 2,430,719 |
| 2022-01-24 | $9.97 | $10.02 | $8.65 | $8.87 | $8.87 | 5,138,283 |
| 2022-01-21 | $10.60 | $10.69 | $9.98 | $10.05 | $10.05 | 2,173,568 |
| 2022-01-20 | $11.93 | $11.94 | $10.55 | $10.79 | $10.79 | 4,538,861 |
| 2022-01-19 | $10.25 | $12.70 | $9.99 | $11.50 | $11.50 | 4,446,624 |
| 2022-01-18 | $9.49 | $10.54 | $9.47 | $9.90 | $9.90 | 2,074,753 |
| 2022-01-14 | $9.22 | $9.55 | $9.21 | $9.40 | $9.40 | 982,674 |
| 2022-01-13 | $9.15 | $9.63 | $9.15 | $9.25 | $9.25 | 1,046,513 |
| 2022-01-12 | $9.00 | $9.33 | $8.95 | $9.14 | $9.14 | 1,873,998 |
| 2022-01-11 | $8.80 | $8.88 | $8.62 | $8.69 | $8.69 | 1,746,041 |
| 2022-01-10 | $9.00 | $9.12 | $8.40 | $8.51 | $8.51 | 1,790,247 |
| 2022-01-07 | $9.39 | $9.45 | $8.96 | $9.09 | $9.09 | 1,040,007 |
| 2022-01-06 | $8.84 | $9.48 | $8.67 | $9.37 | $9.37 | 1,678,986 |
| 2022-01-05 | $9.12 | $9.27 | $8.80 | $8.83 | $8.83 | 2,070,773 |
| 2022-01-04 | $10.02 | $10.08 | $9.09 | $9.21 | $9.21 | 2,875,632 |
| 2022-01-03 | $9.66 | $10.39 | $9.60 | $9.79 | $9.79 | 1,532,306 |
| 2021-12-31 | $9.68 | $9.71 | $9.43 | $9.44 | $9.44 | 767,629 |
| 2021-12-30 | $9.30 | $10.16 | $9.13 | $9.72 | $9.72 | 2,925,908 |
| 2021-12-29 | $9.80 | $9.96 | $9.37 | $9.40 | $9.40 | 1,948,017 |
| 2021-12-28 | $10.20 | $10.20 | $9.81 | $9.85 | $9.85 | 888,954 |
| 2021-12-27 | $10.19 | $10.51 | $10.18 | $10.27 | $10.27 | 782,828 |
| 2021-12-23 | $10.34 | $10.44 | $10.03 | $10.31 | $10.31 | 514,460 |
| 2021-12-22 | $10.31 | $10.55 | $10.31 | $10.36 | $10.36 | 379,037 |
| 2021-12-21 | $10.31 | $10.46 | $10.18 | $10.26 | $10.26 | 741,773 |
| 2021-12-20 | $9.75 | $10.39 | $9.75 | $10.10 | $10.10 | 1,161,749 |
| 2021-12-17 | $9.82 | $10.79 | $9.81 | $10.48 | $10.48 | 1,078,740 |
| 2021-12-16 | $10.77 | $11.09 | $10.02 | $10.21 | $10.21 | 1,988,688 |
| 2021-12-15 | $11.13 | $11.26 | $10.10 | $10.48 | $10.48 | 2,684,848 |
| 2021-12-14 | $11.80 | $11.85 | $11.08 | $11.28 | $11.28 | 1,292,325 |
| 2021-12-13 | $13.00 | $13.00 | $11.81 | $11.88 | $11.88 | 1,342,944 |
| 2021-12-10 | $13.12 | $13.13 | $12.50 | $12.90 | $12.90 | 717,442 |
| 2021-12-09 | $13.44 | $13.54 | $12.61 | $12.92 | $12.92 | 2,020,167 |
| 2021-12-08 | $11.72 | $13.45 | $11.45 | $12.70 | $12.70 | 1,287,754 |
| 2021-12-07 | $11.11 | $11.95 | $11.10 | $11.65 | $11.65 | 1,194,191 |
| 2021-12-06 | $10.90 | $10.98 | $9.11 | $10.73 | $10.73 | 7,072,933 |
| 2021-12-03 | $13.48 | $13.55 | $10.93 | $11.42 | $11.42 | 3,176,434 |
| 2021-12-02 | $13.60 | $14.08 | $13.51 | $13.64 | $13.64 | 1,155,672 |
| 2021-12-01 | $14.26 | $14.63 | $13.57 | $13.58 | $13.58 | 617,276 |
| 2021-11-30 | $14.60 | $14.70 | $13.91 | $13.94 | $13.94 | 788,355 |
| 2021-11-29 | $13.17 | $14.85 | $13.17 | $14.84 | $14.84 | 2,032,601 |
| 2021-11-26 | $13.02 | $13.38 | $12.51 | $13.10 | $13.10 | 1,221,791 |
| 2021-11-24 | $13.50 | $13.77 | $13.22 | $13.45 | $13.45 | 858,483 |
| 2021-11-23 | $13.57 | $13.98 | $13.41 | $13.59 | $13.59 | 696,146 |
| 2021-11-22 | $14.44 | $14.45 | $13.75 | $14.02 | $14.02 | 1,024,884 |
| 2021-11-19 | $13.90 | $14.12 | $13.70 | $14.04 | $14.04 | 492,674 |
| 2021-11-18 | $14.34 | $14.34 | $13.73 | $13.88 | $13.88 | 1,686,595 |
| 2021-11-17 | $14.75 | $14.75 | $14.13 | $14.15 | $14.15 | 540,930 |
| 2021-11-16 | $14.80 | $14.90 | $14.50 | $14.68 | $14.68 | 1,710,927 |
| 2021-11-15 | $15.01 | $15.06 | $14.70 | $14.73 | $14.73 | 863,719 |
| 2021-11-12 | $15.00 | $15.11 | $14.68 | $14.95 | $14.95 | 591,877 |
| 2021-11-11 | $14.60 | $15.00 | $14.60 | $14.86 | $14.86 | 377,635 |
| 2021-11-10 | $14.99 | $15.08 | $14.55 | $14.65 | $14.65 | 571,261 |
| 2021-11-09 | $15.22 | $15.48 | $14.86 | $15.04 | $15.04 | 736,267 |
| 2021-11-08 | $15.00 | $15.48 | $14.85 | $15.20 | $15.20 | 868,647 |
| 2021-11-05 | $14.74 | $14.97 | $14.53 | $14.89 | $14.89 | 974,682 |
| 2021-11-04 | $15.06 | $15.19 | $14.55 | $14.75 | $14.75 | 778,073 |
| 2021-11-03 | $15.05 | $15.25 | $14.85 | $15.12 | $15.12 | 874,697 |
| 2021-11-02 | $14.29 | $15.23 | $14.28 | $14.28 | $14.28 | 987,668 |
| 2021-11-01 | $13.95 | $14.62 | $13.60 | $14.28 | $14.28 | 987,668 |
| 2021-10-29 | $14.34 | $14.71 | $13.96 | $14.02 | $14.02 | 889,045 |
| 2021-10-28 | $14.77 | $14.78 | $14.26 | $14.45 | $14.45 | 878,675 |
| 2021-10-27 | $14.98 | $15.08 | $14.81 | $14.81 | $14.81 | 603,266 |
| 2021-10-26 | $14.92 | $15.26 | $14.76 | $15.00 | $15.00 | 847,677 |
| 2021-10-25 | $15.37 | $15.50 | $14.53 | $15.00 | $15.00 | 1,260,279 |
| 2021-10-22 | $15.74 | $16.04 | $15.26 | $15.41 | $15.41 | 978,181 |
| 2021-10-21 | $16.71 | $16.94 | $15.64 | $15.88 | $15.88 | 2,444,353 |
| 2021-10-20 | $15.71 | $16.30 | $15.60 | $16.00 | $16.00 | 560,060 |
| 2021-10-19 | $16.15 | $16.50 | $15.60 | $15.84 | $15.84 | 941,508 |
| 2021-10-18 | $15.71 | $16.02 | $15.71 | $16.00 | $16.00 | 951,107 |
| 2021-10-15 | $14.60 | $15.91 | $14.48 | $15.32 | $15.32 | 1,917,564 |
| 2021-10-14 | $14.06 | $14.68 | $14.05 | $14.62 | $14.62 | 1,112,905 |
| 2021-10-13 | $14.25 | $14.46 | $14.03 | $14.45 | $14.45 | 801,165 |
| 2021-10-12 | $14.35 | $14.50 | $14.06 | $14.18 | $14.18 | 1,029,702 |
| 2021-10-11 | $14.22 | $14.58 | $14.03 | $14.51 | $14.51 | 796,801 |
| 2021-10-08 | $14.13 | $14.50 | $14.00 | $14.03 | $14.03 | 424,776 |
| 2021-10-07 | $13.60 | $14.16 | $13.45 | $14.09 | $14.09 | 1,104,350 |
| 2021-10-06 | $12.80 | $13.30 | $12.71 | $13.02 | $13.02 | 672,685 |
| 2021-10-05 | $13.06 | $13.45 | $12.75 | $12.84 | $12.84 | 1,622,529 |
| 2021-10-04 | $14.13 | $14.13 | $13.02 | $13.17 | $13.17 | 1,141,586 |
| 2021-10-01 | $13.56 | $14.26 | $13.50 | $14.20 | $14.20 | 816,535 |
| 2021-09-30 | $14.48 | $14.71 | $13.92 | $13.99 | $13.99 | 1,467,857 |
| 2021-09-29 | $14.65 | $14.92 | $14.20 | $14.23 | $14.23 | 1,226,873 |
| 2021-09-28 | $15.00 | $15.19 | $14.35 | $14.38 | $14.38 | 2,239,863 |
| 2021-09-27 | $15.79 | $15.80 | $14.81 | $15.16 | $15.16 | 1,471,807 |
| 2021-09-24 | $16.15 | $16.15 | $15.22 | $15.29 | $15.29 | 1,114,364 |
| 2021-09-23 | $15.50 | $16.20 | $15.45 | $15.89 | $15.89 | 1,261,575 |
| 2021-09-22 | $15.40 | $16.39 | $15.40 | $16.15 | $16.15 | 1,724,934 |
| 2021-09-21 | $16.75 | $17.35 | $14.75 | $15.05 | $15.05 | 5,021,697 |
| 2021-09-20 | $15.10 | $15.47 | $14.11 | $14.55 | $14.55 | 2,176,785 |
| 2021-09-17 | $15.11 | $16.23 | $15.10 | $15.95 | $15.95 | 906,441 |
| 2021-09-16 | $16.42 | $16.42 | $15.51 | $15.60 | $15.60 | 1,526,203 |
| 2021-09-15 | $17.51 | $17.79 | $16.11 | $16.42 | $16.42 | 2,316,547 |
| 2021-09-14 | $17.00 | $17.50 | $16.91 | $17.48 | $17.48 | 2,756,592 |
| 2021-09-13 | $16.15 | $16.99 | $16.15 | $16.83 | $16.83 | 1,964,331 |
| 2021-09-10 | $16.06 | $16.67 | $16.05 | $16.10 | $16.10 | 1,737,094 |
| 2021-09-09 | $16.14 | $16.20 | $15.65 | $16.05 | $16.05 | 763,459 |
| 2021-09-08 | $15.48 | $16.48 | $15.45 | $16.09 | $16.09 | 4,481,616 |
| 2021-09-07 | $14.91 | $15.48 | $14.81 | $15.44 | $15.44 | 5,144,010 |
| 2021-09-03 | $14.70 | $14.86 | $14.38 | $14.48 | $14.48 | 1,265,491 |
| 2021-09-02 | $13.08 | $14.74 | $13.01 | $14.15 | $14.15 | 3,171,045 |
| 2021-09-01 | $13.13 | $13.25 | $13.02 | $13.14 | $13.14 | 871,830 |
| 2021-08-31 | $13.20 | $13.25 | $12.92 | $13.15 | $13.15 | 1,353,607 |
| 2021-08-30 | $13.66 | $13.69 | $12.91 | $13.35 | $13.35 | 1,210,749 |
| 2021-08-27 | $13.97 | $13.99 | $13.56 | $13.68 | $13.68 | 633,775 |
| 2021-08-26 | $13.95 | $14.09 | $13.62 | $13.94 | $13.94 | 574,227 |
| 2021-08-25 | $13.88 | $14.08 | $13.56 | $13.95 | $13.95 | 653,068 |
| 2021-08-24 | $13.68 | $14.00 | $13.64 | $13.90 | $13.90 | 1,109,129 |
| 2021-08-23 | $13.79 | $13.80 | $13.30 | $13.54 | $13.54 | 994,390 |
| 2021-08-20 | $13.53 | $13.88 | $13.52 | $13.69 | $13.69 | 937,325 |
| 2021-08-19 | $13.85 | $13.90 | $13.50 | $13.60 | $13.60 | 1,670,675 |
| 2021-08-18 | $13.65 | $14.07 | $13.55 | $14.02 | $14.02 | 1,123,839 |
| 2021-08-17 | $13.93 | $14.00 | $13.30 | $13.47 | $13.47 | 2,128,831 |
| 2021-08-16 | $14.67 | $14.85 | $14.15 | $14.50 | $14.50 | 1,434,433 |
| 2021-08-13 | $14.68 | $14.91 | $14.53 | $14.79 | $14.79 | 1,577,150 |
| 2021-08-12 | $14.06 | $15.00 | $14.00 | $14.90 | $14.90 | 2,670,277 |
| 2021-08-11 | $14.20 | $14.35 | $13.76 | $13.78 | $13.78 | 3,395,389 |
| 2021-08-10 | $14.69 | $14.70 | $14.00 | $14.53 | $14.53 | 1,409,135 |
| 2021-08-09 | $14.79 | $15.15 | $14.50 | $14.72 | $14.72 | 1,063,171 |
| 2021-08-06 | $14.67 | $15.15 | $14.49 | $14.80 | $14.80 | 1,194,772 |
| 2021-08-05 | $15.11 | $15.50 | $13.65 | $14.74 | $14.74 | 3,216,063 |
| 2021-08-04 | $14.23 | $14.50 | $14.06 | $14.50 | $14.50 | 1,687,643 |
| 2021-08-03 | $13.75 | $14.06 | $13.30 | $14.01 | $14.01 | 1,273,590 |
| 2021-08-02 | $12.80 | $14.39 | $12.80 | $14.39 | $14.39 | 3,263,843 |
| 2021-07-30 | $12.19 | $12.49 | $11.90 | $12.42 | $12.42 | 1,397,787 |
| 2021-07-29 | $12.55 | $12.65 | $12.08 | $12.65 | $12.65 | 1,337,464 |
| 2021-07-28 | $11.93 | $12.50 | $11.80 | $11.97 | $11.97 | 3,830,287 |
| 2021-07-27 | $11.90 | $12.19 | $10.38 | $10.95 | $10.95 | 7,626,179 |
| 2021-07-26 | $12.22 | $12.95 | $11.65 | $12.38 | $12.38 | 6,893,607 |
| 2021-07-23 | $13.55 | $13.70 | $13.10 | $13.17 | $13.17 | 3,795,939 |
| 2021-07-22 | $14.83 | $15.10 | $14.20 | $14.45 | $14.45 | 2,024,028 |
| 2021-07-21 | $14.50 | $15.18 | $14.27 | $14.84 | $14.84 | 1,961,521 |
| 2021-07-20 | $13.13 | $14.77 | $13.10 | $14.39 | $14.39 | 2,246,325 |
| 2021-07-19 | $12.30 | $13.10 | $12.03 | $13.06 | $13.06 | 2,609,071 |
| 2021-07-16 | $13.35 | $13.85 | $12.84 | $12.88 | $12.88 | 1,304,123 |
| 2021-07-15 | $13.48 | $13.85 | $12.91 | $13.40 | $13.40 | 2,225,751 |
| 2021-07-14 | $14.70 | $14.76 | $13.77 | $13.92 | $13.92 | 3,019,572 |
| 2021-07-13 | $15.41 | $15.65 | $14.40 | $14.91 | $14.91 | 4,330,878 |
| 2021-07-12 | $14.55 | $15.43 | $14.10 | $15.41 | $15.41 | 7,653,728 |
| 2021-07-09 | $12.40 | $13.99 | $12.33 | $13.94 | $13.94 | 3,560,915 |
| 2021-07-08 | $12.09 | $12.30 | $11.71 | $12.08 | $12.08 | 2,485,067 |
| 2021-07-07 | $14.25 | $14.30 | $12.54 | $12.90 | $12.90 | 3,768,006 |
| 2021-07-06 | $13.09 | $14.06 | $12.92 | $13.45 | $13.45 | 9,392,982 |
| 2021-07-02 | $11.41 | $12.59 | $11.41 | $12.48 | $12.48 | 6,375,528 |
| 2021-07-01 | $11.35 | $11.62 | $10.28 | $11.33 | $11.33 | 2,837,678 |
| 2021-06-30 | $9.82 | $12.09 | $9.82 | $11.28 | $11.28 | 9,982,009 |
| 2021-06-29 | $9.17 | $9.29 | $9.11 | $9.24 | $9.24 | 1,250,746 |
| 2021-06-28 | $9.06 | $9.22 | $8.98 | $9.18 | $9.18 | 1,288,235 |
| 2021-06-25 | $8.74 | $8.88 | $8.66 | $8.82 | $8.82 | 499,234 |
| 2021-06-24 | $8.89 | $8.89 | $8.65 | $8.73 | $8.73 | 563,951 |
| 2021-06-23 | $8.74 | $8.88 | $8.62 | $8.86 | $8.86 | 706,861 |
| 2021-06-22 | $8.93 | $9.00 | $8.62 | $8.74 | $8.74 | 786,433 |
| 2021-06-21 | $9.12 | $9.13 | $8.80 | $8.93 | $8.93 | 884,042 |
| 2021-06-18 | $9.15 | $9.29 | $9.00 | $9.15 | $9.15 | 662,624 |
| 2021-06-17 | $9.01 | $9.29 | $8.91 | $9.12 | $9.12 | 733,788 |
| 2021-06-16 | $9.51 | $9.64 | $9.12 | $9.20 | $9.20 | 828,683 |
| 2021-06-15 | $9.34 | $9.65 | $9.20 | $9.35 | $9.35 | 1,236,916 |
| 2021-06-14 | $9.21 | $9.40 | $8.81 | $9.02 | $9.02 | 1,248,539 |
| 2021-06-11 | $9.05 | $9.40 | $8.81 | $9.20 | $9.20 | 704,700 |
| 2021-06-10 | $9.30 | $9.75 | $8.81 | $8.99 | $8.99 | 1,655,682 |
| 2021-06-09 | $8.69 | $9.51 | $8.66 | $9.36 | $9.36 | 2,271,873 |
| 2021-06-08 | $8.11 | $8.80 | $8.11 | $8.75 | $8.75 | 1,325,780 |
| 2021-06-07 | $7.70 | $8.20 | $7.70 | $8.17 | $8.17 | 1,202,423 |
| 2021-06-04 | $7.70 | $7.92 | $7.61 | $7.71 | $7.71 | 595,172 |
| 2021-06-03 | $7.70 | $7.71 | $7.51 | $7.67 | $7.67 | 726,861 |
| 2021-06-02 | $7.76 | $8.05 | $7.71 | $7.71 | $7.71 | 1,058,235 |
| 2021-06-01 | $7.42 | $7.79 | $7.42 | $7.71 | $7.71 | 796,514 |
| 2021-05-28 | $7.30 | $7.35 | $7.26 | $7.35 | $7.35 | 430,702 |
| 2021-05-27 | $7.40 | $7.48 | $7.30 | $7.31 | $7.31 | 506,195 |
| 2021-05-26 | $7.28 | $7.44 | $7.21 | $7.30 | $7.30 | 580,211 |
| 2021-05-25 | $7.40 | $7.40 | $7.22 | $7.32 | $7.32 | 465,555 |
| 2021-05-24 | $7.17 | $7.43 | $7.13 | $7.28 | $7.28 | 449,052 |
| 2021-05-21 | $7.09 | $7.38 | $7.09 | $7.16 | $7.16 | 534,486 |
| 2021-05-20 | $7.20 | $7.25 | $7.01 | $7.08 | $7.08 | 490,574 |
| 2021-05-19 | $7.22 | $7.49 | $7.02 | $7.21 | $7.21 | 576,127 |
| 2021-05-18 | $6.67 | $7.55 | $6.67 | $7.40 | $7.40 | 1,296,009 |
| 2021-05-17 | $6.75 | $6.83 | $6.51 | $6.70 | $6.70 | 517,343 |
| 2021-05-14 | $6.65 | $6.72 | $6.42 | $6.70 | $6.70 | 747,256 |
| 2021-05-13 | $6.82 | $6.93 | $5.77 | $6.60 | $6.60 | 3,114,484 |
| 2021-05-12 | $6.84 | $7.00 | $6.60 | $6.87 | $6.87 | 620,503 |
| 2021-05-11 | $6.53 | $6.82 | $6.51 | $6.78 | $6.78 | 1,115,609 |
| 2021-05-10 | $7.16 | $7.25 | $6.70 | $6.89 | $6.89 | 1,392,352 |
| 2021-05-07 | $7.00 | $7.26 | $7.00 | $7.14 | $7.14 | 391,495 |
| 2021-05-06 | $7.40 | $7.40 | $6.99 | $7.00 | $7.00 | 1,114,879 |
| 2021-05-05 | $7.20 | $7.67 | $7.16 | $7.40 | $7.40 | 752,872 |
| 2021-05-04 | $7.48 | $7.50 | $7.01 | $7.20 | $7.20 | 1,618,186 |
| 2021-05-03 | $7.96 | $8.00 | $7.50 | $7.56 | $7.56 | 1,241,821 |
| 2021-04-30 | $7.95 | $8.09 | $7.95 | $7.98 | $7.98 | 455,256 |
| 2021-04-29 | $8.18 | $8.20 | $7.91 | $8.00 | $8.00 | 796,819 |
| 2021-04-28 | $8.08 | $8.25 | $8.08 | $8.18 | $8.18 | 610,474 |
| 2021-04-27 | $8.16 | $8.25 | $8.01 | $8.19 | $8.19 | 824,993 |
| 2021-04-26 | $8.21 | $8.24 | $7.98 | $8.22 | $8.22 | 1,314,427 |
| 2021-04-23 | $8.34 | $8.35 | $8.20 | $8.25 | $8.25 | 722,235 |
| 2021-04-22 | $8.43 | $8.50 | $8.27 | $8.32 | $8.32 | 649,619 |
| 2021-04-21 | $8.39 | $8.55 | $8.30 | $8.35 | $8.35 | 1,001,994 |
| 2021-04-20 | $8.59 | $8.60 | $8.31 | $8.37 | $8.37 | 1,399,874 |
| 2021-04-19 | $8.90 | $8.90 | $8.53 | $8.58 | $8.58 | 1,044,356 |
| 2021-04-16 | $8.90 | $9.33 | $8.80 | $8.84 | $8.84 | 1,265,710 |
| 2021-04-15 | $10.60 | $10.85 | $8.29 | $8.81 | $8.81 | 6,027,716 |
| 2021-04-14 | $9.67 | $9.76 | $9.10 | $9.56 | $9.56 | 1,669,403 |
| 2021-04-13 | $9.07 | $10.23 | $9.07 | $9.76 | $9.76 | 3,456,522 |
| 2021-04-12 | $8.41 | $9.15 | $8.40 | $9.04 | $9.04 | 2,191,956 |
| 2021-04-09 | $8.25 | $8.49 | $8.25 | $8.32 | $8.32 | 570,770 |
| 2021-04-08 | $8.35 | $8.56 | $8.16 | $8.28 | $8.28 | 692,493 |
| 2021-04-07 | $8.69 | $8.70 | $8.27 | $8.32 | $8.32 | 1,038,659 |
| 2021-04-06 | $9.10 | $9.20 | $8.61 | $8.69 | $8.69 | 1,557,412 |
| 2021-04-05 | $9.19 | $9.40 | $8.83 | $9.07 | $9.07 | 677,556 |
| 2021-04-01 | $8.86 | $9.20 | $8.85 | $9.08 | $9.08 | 1,016,470 |
| 2021-03-31 | $8.81 | $8.90 | $8.61 | $8.70 | $8.70 | 667,527 |
| 2021-03-30 | $8.75 | $8.81 | $8.51 | $8.79 | $8.79 | 649,248 |
| 2021-03-29 | $8.50 | $8.95 | $8.30 | $8.75 | $8.75 | 976,917 |
| 2021-03-26 | $8.91 | $9.25 | $8.39 | $8.68 | $8.68 | 1,631,329 |
| 2021-03-25 | $8.99 | $9.00 | $8.11 | $8.68 | $8.68 | 3,643,147 |
| 2021-03-24 | $10.90 | $10.90 | $9.00 | $9.21 | $9.21 | 4,873,291 |
| 2021-03-23 | $11.40 | $11.62 | $10.50 | $11.00 | $11.00 | 3,271,787 |
| 2021-03-22 | $9.94 | $11.25 | $9.90 | $11.24 | $11.24 | 4,586,919 |
| 2021-03-19 | $9.37 | $10.50 | $9.20 | $9.99 | $9.99 | 4,973,301 |
| 2021-03-18 | $8.90 | $9.30 | $8.81 | $9.01 | $9.01 | 3,090,736 |
| 2021-03-17 | $8.40 | $8.89 | $8.06 | $8.81 | $8.81 | 4,338,045 |
| 2021-03-16 | $7.72 | $9.45 | $7.71 | $8.72 | $8.72 | 13,388,652 |
| 2021-03-15 | $5.90 | $5.91 | $5.79 | $5.84 | $5.84 | 1,487,341 |
| 2021-03-12 | $5.90 | $5.98 | $5.80 | $5.91 | $5.91 | 795,176 |
| 2021-03-11 | $6.00 | $6.08 | $5.86 | $5.93 | $5.93 | 1,779,869 |
| 2021-03-10 | $6.10 | $6.15 | $5.84 | $5.96 | $5.96 | 1,444,146 |
| 2021-03-09 | $5.90 | $6.20 | $5.88 | $6.03 | $6.03 | 1,408,675 |
| 2021-03-08 | $5.87 | $6.15 | $5.86 | $5.87 | $5.87 | 1,358,191 |
| 2021-03-05 | $6.20 | $6.50 | $5.66 | $6.13 | $6.13 | 2,210,956 |
| 2021-03-04 | $6.45 | $6.55 | $5.79 | $6.00 | $6.00 | 2,177,430 |
| 2021-03-03 | $6.62 | $6.85 | $6.38 | $6.57 | $6.57 | 1,283,509 |
| 2021-03-02 | $6.78 | $6.91 | $6.59 | $6.61 | $6.61 | 684,327 |
| 2021-03-01 | $6.50 | $6.95 | $6.50 | $6.69 | $6.69 | 1,170,991 |
| 2021-02-26 | $6.20 | $6.53 | $6.03 | $6.22 | $6.22 | 1,761,784 |
| 2021-02-25 | $6.65 | $6.85 | $6.16 | $6.57 | $6.57 | 2,167,173 |
| 2021-02-24 | $6.31 | $6.70 | $6.30 | $6.57 | $6.57 | 2,167,173 |
| 2021-02-23 | $7.08 | $7.08 | $6.10 | $6.28 | $6.28 | 3,216,482 |
| 2021-02-22 | $7.20 | $7.24 | $6.85 | $6.94 | $6.94 | 1,742,358 |
| 2021-02-19 | $7.40 | $7.50 | $6.85 | $6.98 | $6.98 | 1,588,341 |
| 2021-02-18 | $7.44 | $7.72 | $7.05 | $7.14 | $7.14 | 2,586,405 |
| 2021-02-17 | $6.07 | $7.25 | $6.00 | $7.02 | $7.02 | 4,337,827 |
| 2021-02-16 | $5.76 | $6.15 | $5.75 | $5.94 | $5.94 | 3,205,628 |
| 2021-02-12 | $6.10 | $6.15 | $5.30 | $5.69 | $5.69 | 10,615,036 |
| 2021-02-11 | $7.76 | $7.80 | $6.45 | $6.50 | $6.50 | 7,147,484 |
| 2021-02-10 | $8.05 | $8.40 | $7.50 | $8.00 | $8.00 | 4,076,469 |
| 2021-02-09 | $8.04 | $8.55 | $7.87 | $8.00 | $8.00 | 4,076,469 |
| 2021-02-08 | $7.08 | $8.70 | $6.47 | $7.75 | $7.75 | 14,068,777 |
| 2021-02-05 | $7.01 | $8.45 | $5.25 | $7.05 | $7.05 | 62,965,404 |
| 2021-02-04 | $12.62 | $13.30 | $12.60 | $12.82 | $12.82 | 2,025,389 |
| 2021-02-03 | $11.41 | $12.80 | $11.40 | $12.54 | $12.54 | 3,044,401 |
| 2021-02-02 | $11.03 | $11.75 | $11.02 | $11.21 | $11.21 | 2,213,540 |
| 2021-02-01 | $11.27 | $11.60 | $10.71 | $10.95 | $10.95 | 2,758,926 |
| 2021-01-29 | $12.30 | $12.50 | $10.20 | $10.87 | $10.87 | 7,998,867 |
| 2021-01-28 | $13.62 | $14.35 | $11.75 | $12.68 | $12.68 | 5,345,086 |
| 2021-01-27 | $12.43 | $15.09 | $11.90 | $13.32 | $13.32 | 8,687,362 |
| 2021-01-26 | $10.72 | $12.98 | $10.50 | $12.97 | $12.97 | 5,267,164 |
| 2021-01-25 | $9.83 | $10.76 | $9.83 | $10.34 | $10.34 | 5,714,653 |
| 2021-01-22 | $9.75 | $9.84 | $9.50 | $9.76 | $9.76 | 1,441,468 |
| 2021-01-21 | $9.80 | $9.89 | $9.49 | $9.64 | $9.64 | 1,385,446 |
| 2021-01-20 | $9.90 | $9.92 | $9.30 | $9.50 | $9.50 | 1,327,062 |
| 2021-01-19 | $9.35 | $9.85 | $9.26 | $9.30 | $9.30 | 2,614,699 |
| 2021-01-15 | $10.05 | $10.10 | $9.00 | $9.16 | $9.16 | 4,729,671 |
| 2021-01-14 | $10.44 | $10.65 | $10.10 | $10.20 | $10.20 | 4,720,095 |
| 2021-01-13 | $8.97 | $10.10 | $8.96 | $10.02 | $10.02 | 6,800,631 |
| 2021-01-12 | $8.30 | $8.97 | $8.30 | $8.92 | $8.92 | 3,447,502 |
| 2021-01-11 | $8.22 | $8.40 | $8.15 | $8.20 | $8.20 | 1,631,553 |
| 2021-01-08 | $8.39 | $8.53 | $8.30 | $8.33 | $8.33 | 1,720,423 |
| 2021-01-07 | $8.37 | $8.49 | $8.10 | $8.39 | $8.39 | 2,623,501 |
| 2021-01-06 | $8.69 | $8.72 | $8.45 | $8.54 | $8.54 | 3,214,830 |
| 2021-01-05 | $8.63 | $8.83 | $8.46 | $8.72 | $8.72 | 2,300,268 |
| 2021-01-04 | $8.58 | $8.96 | $8.51 | $8.64 | $8.64 | 2,904,000 |
| 2020-12-31 | $8.23 | $8.66 | $8.00 | $8.50 | $8.50 | 2,801,125 |
| 2020-12-30 | $8.87 | $9.00 | $8.12 | $8.25 | $8.25 | 4,253,641 |
| 2020-12-29 | $7.12 | $8.50 | $7.11 | $8.38 | $8.38 | 6,101,777 |
| 2020-12-28 | $7.42 | $7.58 | $7.12 | $7.21 | $7.21 | 3,641,535 |
| 2020-12-24 | $8.12 | $8.13 | $6.92 | $7.59 | $7.59 | 6,003,446 |
| 2020-12-23 | $8.80 | $8.89 | $7.83 | $7.88 | $7.88 | 6,095,198 |
| 2020-12-22 | $8.44 | $9.24 | $8.34 | $8.63 | $8.63 | 6,236,271 |
| 2020-12-21 | $9.77 | $10.50 | $8.12 | $8.20 | $8.20 | 16,532,632 |
| 2020-12-18 | $8.11 | $11.11 | $7.40 | $9.42 | $9.42 | 43,566,808 |
| 2020-12-17 | $5.29 | $7.45 | $4.95 | $7.35 | $7.35 | 29,406,376 |
| 2020-12-16 | $3.65 | $3.85 | $3.62 | $3.74 | $3.74 | 1,089,551 |
| 2020-12-15 | $3.80 | $3.80 | $3.60 | $3.68 | $3.68 | 2,239,939 |
| 2020-12-14 | $3.96 | $4.00 | $3.75 | $3.80 | $3.80 | 1,716,336 |
| 2020-12-11 | $4.14 | $4.14 | $3.95 | $4.04 | $4.04 | 1,122,086 |
| 2020-12-10 | $4.14 | $4.18 | $3.98 | $4.10 | $4.10 | 959,114 |
| 2020-12-09 | $4.00 | $4.29 | $3.98 | $4.14 | $4.14 | 3,134,557 |
| 2020-12-08 | $3.67 | $4.00 | $3.61 | $4.00 | $4.00 | 2,874,601 |
| 2020-12-07 | $3.92 | $4.00 | $3.60 | $3.76 | $3.76 | 3,964,558 |
| 2020-12-04 | $3.96 | $4.10 | $3.95 | $3.95 | $3.95 | 1,630,294 |
| 2020-12-03 | $4.15 | $4.17 | $3.95 | $3.99 | $3.99 | 3,203,594 |
| 2020-12-02 | $4.22 | $4.25 | $3.86 | $4.12 | $4.12 | 3,809,439 |
| 2020-12-01 | $4.52 | $4.55 | $4.20 | $4.27 | $4.27 | 2,885,267 |
| 2020-11-30 | $4.61 | $4.68 | $4.40 | $4.55 | $4.55 | 2,414,111 |
| 2020-11-27 | $4.65 | $4.85 | $4.63 | $4.68 | $4.68 | 1,853,104 |
| 2020-11-25 | $4.65 | $4.75 | $4.63 | $4.63 | $4.63 | 1,325,526 |
| 2020-11-24 | $4.71 | $4.96 | $4.67 | $4.70 | $4.70 | 2,512,025 |
| 2020-11-23 | $4.60 | $4.70 | $4.60 | $4.62 | $4.62 | 2,627,430 |
| 2020-11-20 | $4.75 | $4.78 | $4.62 | $4.70 | $4.70 | 1,257,503 |
| 2020-11-19 | $4.70 | $4.89 | $4.65 | $4.77 | $4.77 | 1,758,568 |
| 2020-11-18 | $4.93 | $5.05 | $4.76 | $4.78 | $4.78 | 2,117,989 |
| 2020-11-17 | $4.70 | $4.95 | $4.57 | $4.90 | $4.90 | 2,291,106 |
| 2020-11-16 | $4.54 | $4.88 | $4.54 | $4.86 | $4.86 | 2,244,012 |
| 2020-11-13 | $4.75 | $4.75 | $4.51 | $4.60 | $4.60 | 2,625,648 |
| 2020-11-12 | $4.81 | $4.94 | $4.71 | $4.75 | $4.75 | 1,837,696 |
| 2020-11-11 | $5.05 | $5.05 | $4.80 | $4.90 | $4.90 | 1,397,189 |
| 2020-11-10 | $5.11 | $5.15 | $4.80 | $5.03 | $5.03 | 3,098,236 |
| 2020-11-09 | $5.16 | $5.39 | $5.06 | $5.08 | $5.08 | 2,793,790 |
| 2020-11-06 | $5.19 | $5.19 | $4.92 | $5.06 | $5.06 | 2,304,920 |
| 2020-11-05 | $5.02 | $5.30 | $5.02 | $5.13 | $5.13 | 4,074,654 |
| 2020-11-04 | $4.60 | $5.00 | $4.50 | $5.00 | $5.00 | 2,613,491 |
| 2020-11-03 | $4.64 | $4.78 | $4.44 | $4.58 | $4.58 | 2,081,757 |
| 2020-11-02 | $4.53 | $4.68 | $4.44 | $4.58 | $4.58 | 2,017,522 |
| 2020-10-30 | $4.50 | $4.55 | $4.34 | $4.39 | $4.39 | 1,616,439 |
| 2020-10-29 | $4.51 | $4.68 | $4.40 | $4.50 | $4.50 | 1,775,221 |
| 2020-10-28 | $4.60 | $4.66 | $4.37 | $4.50 | $4.50 | 2,298,694 |
| 2020-10-27 | $4.60 | $4.81 | $4.55 | $4.67 | $4.67 | 1,265,715 |
| 2020-10-26 | $4.70 | $4.96 | $4.51 | $4.66 | $4.66 | 2,072,856 |
| 2020-10-23 | $4.25 | $4.86 | $4.25 | $4.78 | $4.78 | 2,431,076 |
| 2020-10-22 | $4.56 | $4.65 | $4.13 | $4.43 | $4.43 | 3,552,708 |
| 2020-10-21 | $4.98 | $4.98 | $4.66 | $4.72 | $4.72 | 2,000,820 |
| 2020-10-20 | $5.11 | $5.18 | $4.63 | $4.94 | $4.94 | 3,191,934 |
| 2020-10-19 | $5.21 | $5.30 | $5.03 | $5.08 | $5.08 | 3,119,792 |
| 2020-10-16 | $4.96 | $5.20 | $4.91 | $5.01 | $5.01 | 3,572,564 |
| 2020-10-15 | $4.89 | $5.00 | $4.60 | $4.83 | $4.83 | 3,789,664 |
| 2020-10-14 | $4.66 | $5.10 | $4.62 | $5.03 | $5.03 | 6,465,101 |
| 2020-10-13 | $4.15 | $4.65 | $3.95 | $4.60 | $4.60 | 6,323,829 |
| 2020-10-12 | $4.29 | $4.39 | $3.83 | $4.13 | $4.13 | 7,125,100 |
| 2020-10-09 | $4.91 | $4.99 | $3.91 | $4.23 | $4.23 | 14,360,752 |
| 2020-10-08 | $6.00 | $6.23 | $4.54 | $4.82 | $4.82 | 20,259,624 |
| 2020-10-07 | $4.82 | $6.09 | $4.74 | $5.66 | $5.66 | 15,067,187 |
| 2020-10-06 | $4.23 | $4.74 | $4.20 | $4.62 | $4.62 | 9,777,295 |
| 2020-10-05 | $3.50 | $4.19 | $3.49 | $4.10 | $4.10 | 10,650,976 |
| 2020-10-02 | $3.13 | $3.41 | $3.03 | $3.39 | $3.39 | 2,624,294 |
| 2020-10-01 | $3.14 | $3.34 | $3.10 | $3.14 | $3.14 | 3,096,423 |
| 2020-09-30 | $2.96 | $3.17 | $2.91 | $3.07 | $3.07 | 2,778,211 |
| 2020-09-29 | $2.90 | $2.97 | $2.86 | $2.94 | $2.94 | 1,069,020 |
| 2020-09-28 | $2.90 | $3.00 | $2.85 | $2.91 | $2.91 | 933,547 |
| 2020-09-25 | $2.93 | $2.99 | $2.80 | $2.88 | $2.88 | 997,992 |
| 2020-09-24 | $2.76 | $3.00 | $2.66 | $2.89 | $2.89 | 6,979,713 |
| 2020-09-23 | $3.00 | $3.28 | $2.68 | $2.77 | $2.77 | 7,022,185 |
| 2020-09-22 | $2.55 | $2.99 | $2.50 | $2.94 | $2.94 | 3,981,146 |
| 2020-09-21 | $2.61 | $2.69 | $2.48 | $2.60 | $2.60 | 1,158,480 |
| 2020-09-18 | $2.47 | $2.65 | $2.47 | $2.59 | $2.59 | 1,043,141 |
| 2020-09-17 | $2.53 | $2.58 | $2.46 | $2.50 | $2.50 | 798,530 |
| 2020-09-16 | $2.36 | $2.66 | $2.36 | $2.54 | $2.54 | 2,091,440 |
| 2020-09-15 | $2.37 | $2.40 | $2.35 | $2.36 | $2.36 | 757,628 |
| 2020-09-14 | $2.58 | $2.59 | $2.35 | $2.36 | $2.36 | 1,325,568 |
| 2020-09-11 | $2.30 | $2.37 | $2.29 | $2.35 | $2.35 | 699,671 |
| 2020-09-10 | $2.41 | $2.44 | $2.27 | $2.29 | $2.29 | 1,340,831 |
| 2020-09-09 | $2.54 | $2.54 | $2.34 | $2.43 | $2.43 | 987,421 |
| 2020-09-08 | $2.51 | $2.57 | $2.36 | $2.53 | $2.53 | 1,467,943 |
| 2020-09-04 | $2.51 | $2.51 | $2.28 | $2.51 | $2.51 | 1,485,358 |
| 2020-09-03 | $2.62 | $2.75 | $2.45 | $2.51 | $2.51 | 2,648,894 |
| 2020-09-02 | $2.95 | $3.16 | $2.64 | $2.74 | $2.74 | 2,930,741 |
| 2020-09-01 | $3.27 | $3.29 | $2.60 | $2.95 | $2.95 | 5,703,416 |
| 2020-08-31 | $2.61 | $3.28 | $2.61 | $3.11 | $3.11 | 7,959,449 |
| 2020-08-28 | $2.12 | $2.54 | $2.12 | $2.50 | $2.50 | 4,075,937 |
| 2020-08-27 | $2.11 | $2.14 | $2.10 | $2.12 | $2.12 | 1,359,083 |
| 2020-08-26 | $2.13 | $2.14 | $2.10 | $2.11 | $2.11 | 1,641,713 |
| 2020-08-25 | $2.12 | $2.16 | $2.11 | $2.13 | $2.13 | 1,378,475 |
| 2020-08-24 | $2.15 | $2.17 | $2.10 | $2.13 | $2.13 | 1,715,346 |
| 2020-08-21 | $2.20 | $2.22 | $2.15 | $2.17 | $2.17 | 1,739,936 |
| 2020-08-20 | $2.25 | $2.28 | $2.19 | $2.20 | $2.20 | 1,906,869 |
| 2020-08-19 | $2.30 | $2.30 | $2.25 | $2.28 | $2.28 | 836,022 |
| 2020-08-18 | $2.26 | $2.30 | $2.22 | $2.25 | $2.25 | 934,917 |
| 2020-08-17 | $2.30 | $2.31 | $2.23 | $2.26 | $2.26 | 1,255,900 |
| 2020-08-14 | $2.18 | $2.24 | $2.17 | $2.23 | $2.23 | 912,396 |
| 2020-08-13 | $2.26 | $2.31 | $2.18 | $2.20 | $2.20 | 1,523,390 |
| 2020-08-12 | $2.28 | $2.30 | $2.16 | $2.27 | $2.27 | 3,895,967 |
| 2020-08-11 | $2.41 | $2.47 | $2.29 | $2.34 | $2.34 | 2,888,279 |
| 2020-08-10 | $2.15 | $2.60 | $2.14 | $2.41 | $2.41 | 4,988,545 |
| 2020-08-07 | $2.24 | $2.25 | $2.09 | $2.12 | $2.12 | 2,764,055 |
| 2020-08-06 | $2.29 | $2.32 | $2.20 | $2.25 | $2.25 | 1,978,302 |
| 2020-08-05 | $2.32 | $2.36 | $2.26 | $2.29 | $2.29 | 1,784,456 |
| 2020-08-04 | $2.47 | $2.50 | $2.33 | $2.36 | $2.36 | 1,375,160 |
| 2020-08-03 | $2.36 | $2.55 | $2.30 | $2.42 | $2.42 | 2,057,691 |
| 2020-07-31 | $2.09 | $2.45 | $2.02 | $2.40 | $2.40 | 4,531,819 |
| 2020-07-30 | $2.34 | $2.37 | $2.16 | $2.24 | $2.24 | 2,501,093 |
| 2020-07-29 | $2.55 | $2.55 | $2.35 | $2.39 | $2.39 | 2,496,394 |
| 2020-07-28 | $2.49 | $2.54 | $2.45 | $2.48 | $2.48 | 1,260,370 |
| 2020-07-27 | $2.62 | $2.62 | $2.41 | $2.56 | $2.56 | 2,636,086 |
| 2020-07-24 | $2.61 | $2.68 | $2.49 | $2.55 | $2.55 | 2,351,132 |
| 2020-07-23 | $2.80 | $2.90 | $2.62 | $2.66 | $2.66 | 1,885,686 |
| 2020-07-22 | $2.85 | $2.85 | $2.62 | $2.70 | $2.70 | 2,102,305 |
| 2020-07-21 | $2.51 | $2.87 | $2.51 | $2.81 | $2.81 | 3,750,050 |
| 2020-07-20 | $2.67 | $2.68 | $2.22 | $2.50 | $2.50 | 7,749,270 |
| 2020-07-17 | $2.92 | $2.95 | $2.51 | $2.68 | $2.68 | 7,714,000 |
| 2020-07-16 | $3.13 | $3.13 | $2.93 | $2.97 | $2.97 | 4,516,900 |
| 2020-07-15 | $3.25 | $3.30 | $2.93 | $3.18 | $3.18 | 4,065,200 |
| 2020-07-14 | $3.36 | $3.48 | $2.92 | $3.19 | $3.19 | 6,177,700 |
| 2020-07-13 | $3.49 | $3.68 | $2.70 | $2.90 | $2.90 | 17,823,000 |
| 2020-07-10 | $3.99 | $3.99 | $3.51 | $3.72 | $3.72 | 9,231,800 |
| 2020-07-09 | $4.49 | $5.00 | $3.17 | $4.06 | $4.06 | 22,587,700 |
| 2020-07-08 | $3.43 | $4.40 | $3.36 | $4.33 | $4.33 | 16,332,100 |
| 2020-07-07 | $3.05 | $3.35 | $2.93 | $3.31 | $3.31 | 10,225,700 |
| 2020-07-06 | $2.89 | $3.06 | $2.83 | $2.96 | $2.96 | 8,237,000 |
| 2020-07-02 | $2.82 | $2.97 | $2.38 | $2.52 | $2.52 | 9,785,200 |
| 2020-07-01 | $2.47 | $3.15 | $1.25 | $2.61 | $2.61 | 17,086,000 |
| 2020-06-30 | $1.54 | $2.48 | $1.40 | $2.33 | $2.33 | 22,034,500 |
| 2020-06-29 | $0.98 | $1.66 | $0.95 | $1.54 | $1.54 | 15,818,394 |
| 2020-06-26 | $2.10 | $2.46 | $1.16 | $1.38 | $1.38 | 163,366,447 |
| 2020-06-25 | $3.08 | $3.14 | $2.87 | $3.00 | $3.00 | 11,821,251 |
| 2020-06-24 | $2.74 | $3.39 | $2.74 | $3.14 | $3.14 | 34,709,242 |
| 2020-06-23 | $2.66 | $3.00 | $2.57 | $2.79 | $2.79 | 42,755,798 |
| 2020-06-22 | $3.54 | $3.65 | $3.07 | $3.18 | $3.18 | 38,156,972 |
| 2020-06-19 | $3.99 | $4.12 | $3.77 | $3.82 | $3.82 | 13,902,080 |
| 2020-06-18 | $3.85 | $3.98 | $3.73 | $3.96 | $3.96 | 13,416,457 |
| 2020-06-17 | $3.96 | $4.04 | $3.75 | $3.88 | $3.88 | 14,090,504 |
| 2020-06-16 | $4.34 | $4.38 | $3.85 | $4.04 | $4.04 | 29,254,149 |
| 2020-06-15 | $3.65 | $4.39 | $3.53 | $3.99 | $3.99 | 40,221,270 |
| 2020-06-12 | $3.82 | $4.10 | $3.52 | $3.89 | $3.89 | 30,745,426 |
| 2020-06-11 | $3.44 | $3.74 | $3.25 | $3.36 | $3.36 | 34,269,368 |
| 2020-06-10 | $4.47 | $4.65 | $3.75 | $3.94 | $3.94 | 45,135,792 |
| 2020-06-09 | $4.28 | $4.74 | $4.08 | $4.29 | $4.29 | 47,308,547 |
| 2020-06-08 | $5.22 | $5.25 | $3.70 | $4.81 | $4.81 | 120,516,473 |
| 2020-06-05 | $6.20 | $6.79 | $4.81 | $5.51 | $5.51 | 232,054,115 |
| 2020-06-04 | $2.70 | $4.94 | $2.69 | $4.05 | $4.05 | 293,601,325 |
| 2020-06-03 | $2.39 | $2.68 | $2.37 | $2.58 | $2.58 | 52,112,990 |
| 2020-06-02 | $2.08 | $2.45 | $2.03 | $2.33 | $2.33 | 54,986,883 |
| 2020-06-01 | $2.16 | $2.16 | $2.02 | $2.04 | $2.04 | 25,964,313 |
| 2020-05-29 | $2.20 | $2.26 | $2.03 | $2.16 | $2.16 | 42,777,657 |
| 2020-05-28 | $2.44 | $2.45 | $2.00 | $2.06 | $2.06 | 70,992,266 |
| 2020-05-27 | $2.76 | $3.00 | $2.37 | $2.59 | $2.59 | 165,748,467 |
| 2020-05-26 | $1.72 | $2.39 | $1.63 | $2.13 | $2.13 | 210,747,594 |
| 2020-05-22 | $1.73 | $1.85 | $1.33 | $1.39 | $1.39 | 95,601,200 |
| 2020-05-21 | $2.51 | $2.55 | $1.91 | $2.01 | $2.01 | 79,769,470 |
| 2020-05-20 | $2.52 | $3.49 | $2.40 | $2.82 | $2.82 | 153,110,052 |
| 2020-05-19 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-18 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-15 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 4,200 |
| 2020-05-12 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 1,700 |
| 2020-05-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-04 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-05-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-30 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-29 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-28 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-27 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-24 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-23 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-22 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-21 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-20 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-16 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-15 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-14 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-13 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 4,446 |
| 2020-04-09 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2020-04-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 1,966 |
| 2020-04-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 1,758,635 |
| 2020-04-06 | $5.54 | $5.62 | $4.27 | $4.39 | $4.39 | 87,827,948 |
| 2020-04-03 | $7.03 | $7.35 | $5.28 | $5.38 | $5.38 | 95,299,981 |
| 2020-04-02 | $4.91 | $10.58 | $4.90 | $6.40 | $6.40 | 264,323,498 |
| 2020-04-01 | $26.14 | $26.60 | $25.02 | $26.20 | $26.20 | 8,356,180 |
| 2020-03-31 | $26.36 | $29.53 | $26.01 | $27.19 | $27.19 | 14,511,390 |
| 2020-03-30 | $26.50 | $26.80 | $25.02 | $25.60 | $25.60 | 8,509,751 |
| 2020-03-27 | $26.82 | $26.83 | $25.45 | $25.63 | $25.63 | 10,631,534 |
| 2020-03-26 | $29.08 | $29.65 | $27.63 | $27.88 | $27.88 | 10,302,688 |
| 2020-03-25 | $29.09 | $31.18 | $26.82 | $28.00 | $28.00 | 16,326,807 |
| 2020-03-24 | $26.58 | $28.30 | $26.03 | $27.45 | $27.45 | 9,915,029 |
| 2020-03-23 | $24.65 | $25.20 | $22.03 | $23.84 | $23.84 | 12,441,454 |
| 2020-03-20 | $27.09 | $27.50 | $24.88 | $25.13 | $25.13 | 12,373,517 |
| 2020-03-19 | $28.10 | $28.18 | $23.91 | $25.79 | $25.79 | 16,522,325 |
| 2020-03-18 | $29.50 | $31.00 | $26.88 | $27.55 | $27.55 | 9,683,809 |
| 2020-03-17 | $31.26 | $32.99 | $29.71 | $31.78 | $31.78 | 6,739,692 |
| 2020-03-16 | $29.95 | $31.98 | $28.26 | $30.26 | $30.26 | 6,090,091 |
| 2020-03-13 | $34.11 | $34.20 | $31.02 | $32.91 | $32.91 | 8,595,053 |
| 2020-03-12 | $31.15 | $33.40 | $30.10 | $31.58 | $31.58 | 11,239,123 |
| 2020-03-11 | $36.52 | $36.88 | $33.71 | $34.40 | $34.40 | 7,512,482 |
| 2020-03-10 | $37.31 | $37.90 | $35.90 | $37.32 | $37.32 | 7,812,934 |
| 2020-03-09 | $34.05 | $37.70 | $34.01 | $35.98 | $35.98 | 8,125,179 |
| 2020-03-06 | $40.63 | $40.68 | $36.82 | $37.94 | $37.94 | 14,718,745 |
| 2020-03-05 | $40.00 | $42.77 | $39.67 | $41.14 | $41.14 | 12,386,848 |
| 2020-03-04 | $38.60 | $41.33 | $38.57 | $40.73 | $40.73 | 10,816,791 |
| 2020-03-03 | $38.81 | $39.79 | $37.53 | $38.26 | $38.26 | 8,466,867 |
| 2020-03-02 | $40.55 | $40.75 | $37.00 | $39.01 | $39.01 | 10,613,958 |
| 2020-02-28 | $36.87 | $39.93 | $36.00 | $39.56 | $39.56 | 19,407,579 |
| 2020-02-27 | $37.91 | $39.88 | $33.92 | $38.81 | $38.81 | 15,919,899 |
| 2020-02-26 | $38.40 | $40.77 | $38.30 | $39.32 | $39.32 | 9,519,484 |
| 2020-02-25 | $38.21 | $39.00 | $36.91 | $38.33 | $38.33 | 10,438,162 |
| 2020-02-24 | $36.35 | $38.87 | $36.01 | $37.00 | $37.00 | 10,644,637 |
| 2020-02-21 | $40.58 | $40.73 | $39.23 | $40.05 | $40.05 | 7,466,216 |
| 2020-02-20 | $42.73 | $43.18 | $39.12 | $41.04 | $41.04 | 12,939,753 |
| 2020-02-19 | $41.50 | $43.18 | $39.65 | $42.35 | $42.35 | 18,128,380 |
| 2020-02-18 | $37.69 | $40.65 | $37.50 | $40.34 | $40.34 | 14,442,089 |
| 2020-02-14 | $38.00 | $38.82 | $37.51 | $38.02 | $38.02 | 7,406,945 |
| 2020-02-13 | $37.93 | $39.10 | $37.16 | $37.95 | $37.95 | 16,532,394 |
| 2020-02-12 | $38.54 | $39.18 | $36.36 | $38.75 | $38.75 | 15,752,522 |
| 2020-02-11 | $37.93 | $39.19 | $37.42 | $38.15 | $38.15 | 18,201,781 |
| 2020-02-10 | $34.22 | $37.11 | $33.80 | $36.87 | $36.87 | 13,610,749 |
| 2020-02-07 | $34.35 | $35.42 | $33.66 | $35.00 | $35.00 | 11,366,458 |
| 2020-02-06 | $36.63 | $36.89 | $34.80 | $35.30 | $35.30 | 17,545,974 |
| 2020-02-05 | $39.05 | $39.50 | $33.89 | $36.31 | $36.31 | 31,211,813 |
| 2020-02-04 | $34.38 | $36.99 | $33.00 | $36.24 | $36.24 | 30,163,404 |
| 2020-02-03 | $32.60 | $35.06 | $30.65 | $31.35 | $31.35 | 29,040,106 |
| 2020-01-31 | $36.10 | $36.17 | $26.75 | $32.49 | $32.49 | 85,101,115 |
| 2020-01-30 | $36.55 | $36.65 | $34.86 | $36.40 | $36.40 | 26,308,253 |
| 2020-01-29 | $40.10 | $40.19 | $37.31 | $37.87 | $37.87 | 16,004,067 |
| 2020-01-28 | $38.70 | $40.24 | $38.00 | $39.61 | $39.61 | 20,029,462 |
| 2020-01-27 | $36.52 | $39.37 | $36.34 | $37.12 | $37.12 | 28,208,891 |
| 2020-01-24 | $43.91 | $44.00 | $39.80 | $40.83 | $40.83 | 25,417,170 |
| 2020-01-23 | $41.98 | $45.64 | $41.54 | $44.67 | $44.67 | 20,546,811 |
| 2020-01-22 | $48.73 | $49.59 | $43.58 | $43.75 | $43.75 | 18,939,213 |
| 2020-01-21 | $47.79 | $48.95 | $46.68 | $47.66 | $47.66 | 15,282,982 |
| 2020-01-17 | $49.15 | $51.38 | $49.06 | $50.02 | $50.02 | 17,419,363 |
| 2020-01-16 | $47.22 | $48.88 | $46.25 | $48.53 | $48.53 | 15,227,491 |
| 2020-01-15 | $46.03 | $47.18 | $44.73 | $45.13 | $45.13 | 10,669,633 |
| 2020-01-14 | $47.53 | $48.65 | $45.31 | $45.80 | $45.80 | 17,116,754 |
| 2020-01-13 | $44.17 | $47.66 | $44.10 | $45.90 | $45.90 | 17,081,250 |
| 2020-01-10 | $42.89 | $45.73 | $41.61 | $43.32 | $43.32 | 29,515,453 |
| 2020-01-09 | $39.15 | $45.37 | $39.10 | $44.37 | $44.37 | 30,215,365 |
| 2020-01-08 | $34.00 | $39.82 | $33.87 | $39.46 | $39.46 | 22,032,254 |
| 2020-01-07 | $34.48 | $35.58 | $33.83 | $35.11 | $35.11 | 11,290,822 |
| 2020-01-06 | $36.01 | $36.05 | $33.20 | $34.43 | $34.43 | 17,507,579 |
| 2020-01-03 | $37.00 | $37.88 | $36.52 | $36.72 | $36.72 | 7,934,361 |
| 2020-01-02 | $40.00 | $40.07 | $36.60 | $38.08 | $38.08 | 16,818,883 |
| 2019-12-31 | $37.50 | $40.30 | $37.45 | $39.36 | $39.36 | 13,069,041 |
| 2019-12-30 | $36.42 | $38.68 | $35.69 | $37.78 | $37.78 | 12,838,379 |
| 2019-12-27 | $35.40 | $37.76 | $35.08 | $36.44 | $36.44 | 12,743,171 |
| 2019-12-26 | $34.89 | $35.61 | $34.01 | $35.32 | $35.32 | 7,573,524 |
| 2019-12-24 | $35.80 | $36.30 | $34.25 | $34.42 | $34.42 | 7,005,674 |
| 2019-12-23 | $32.30 | $36.09 | $31.92 | $35.50 | $35.50 | 14,258,431 |
| 2019-12-20 | $32.88 | $33.14 | $31.57 | $32.19 | $32.19 | 7,589,031 |
| 2019-12-19 | $31.56 | $33.35 | $31.54 | $32.27 | $32.27 | 10,444,499 |
| 2019-12-18 | $31.20 | $31.97 | $30.11 | $31.54 | $31.54 | 8,969,681 |
| 2019-12-17 | $31.49 | $31.68 | $30.28 | $31.14 | $31.14 | 8,484,552 |
| 2019-12-16 | $31.37 | $33.58 | $30.50 | $31.09 | $31.09 | 13,752,841 |
| 2019-12-13 | $31.27 | $31.70 | $30.07 | $30.81 | $30.81 | 7,511,574 |
| 2019-12-12 | $29.31 | $31.93 | $29.26 | $31.77 | $31.77 | 9,144,651 |
| 2019-12-11 | $31.25 | $31.46 | $28.75 | $29.10 | $29.10 | 8,981,095 |
| 2019-12-10 | $30.75 | $31.62 | $30.11 | $31.12 | $31.12 | 5,098,019 |
| 2019-12-09 | $29.65 | $30.73 | $29.51 | $30.36 | $30.36 | 4,276,429 |
| 2019-12-06 | $29.25 | $30.29 | $29.01 | $29.69 | $29.69 | 4,670,934 |
| 2019-12-05 | $30.03 | $30.35 | $28.32 | $28.90 | $28.90 | 8,532,748 |
| 2019-12-04 | $32.55 | $32.64 | $29.56 | $29.84 | $29.84 | 8,674,570 |
| 2019-12-03 | $29.59 | $32.01 | $29.30 | $31.96 | $31.96 | 7,098,478 |
| 2019-12-02 | $30.00 | $30.85 | $29.06 | $30.24 | $30.24 | 6,494,146 |
| 2019-11-29 | $31.00 | $31.01 | $29.57 | $30.15 | $30.15 | 4,195,943 |
| 2019-11-27 | $32.10 | $32.50 | $31.13 | $31.47 | $31.47 | 7,237,147 |
| 2019-11-26 | $32.80 | $33.48 | $30.56 | $32.10 | $32.10 | 10,705,709 |
| 2019-11-25 | $30.55 | $32.56 | $30.50 | $32.00 | $32.00 | 12,471,733 |
| 2019-11-22 | $29.10 | $30.63 | $28.75 | $29.85 | $29.85 | 16,392,765 |
| 2019-11-21 | $27.13 | $28.72 | $26.66 | $27.95 | $27.95 | 14,484,925 |
| 2019-11-20 | $26.61 | $27.76 | $25.61 | $26.30 | $26.30 | 11,262,230 |
| 2019-11-19 | $27.55 | $28.84 | $26.60 | $27.26 | $27.26 | 11,167,969 |
| 2019-11-18 | $25.50 | $30.33 | $25.00 | $28.16 | $28.16 | 25,157,868 |
| 2019-11-15 | $22.00 | $27.31 | $21.95 | $27.02 | $27.02 | 24,878,777 |
| 2019-11-14 | $21.29 | $21.73 | $20.76 | $21.54 | $21.54 | 5,997,851 |
| 2019-11-13 | $21.90 | $21.90 | $20.85 | $21.46 | $21.46 | 16,812,874 |
| 2019-11-12 | $18.97 | $19.35 | $18.93 | $18.98 | $18.98 | 4,104,922 |
| 2019-11-11 | $18.32 | $19.10 | $18.30 | $18.76 | $18.76 | 3,586,572 |
| 2019-11-08 | $18.75 | $18.89 | $18.48 | $18.56 | $18.56 | 2,384,777 |
| 2019-11-07 | $19.20 | $19.23 | $18.53 | $18.73 | $18.73 | 2,060,648 |
| 2019-11-06 | $19.28 | $19.52 | $18.68 | $18.77 | $18.77 | 2,535,141 |
| 2019-11-05 | $19.32 | $19.53 | $19.05 | $19.09 | $19.09 | 1,175,882 |
| 2019-11-04 | $19.38 | $19.80 | $19.10 | $19.22 | $19.22 | 2,134,099 |
| 2019-11-01 | $20.01 | $20.08 | $19.15 | $19.23 | $19.23 | 2,010,134 |
| 2019-10-31 | $20.00 | $20.10 | $19.55 | $19.58 | $19.58 | 1,746,336 |
| 2019-10-30 | $19.63 | $20.24 | $19.63 | $20.01 | $20.01 | 2,576,823 |
| 2019-10-29 | $20.12 | $20.16 | $19.52 | $19.63 | $19.63 | 2,331,394 |
| 2019-10-28 | $21.00 | $21.00 | $20.11 | $20.33 | $20.33 | 2,042,354 |
| 2019-10-25 | $21.35 | $21.45 | $20.80 | $20.87 | $20.87 | 2,232,906 |
| 2019-10-24 | $21.17 | $21.86 | $21.09 | $21.47 | $21.47 | 2,480,493 |
| 2019-10-23 | $21.14 | $21.49 | $20.83 | $21.10 | $21.10 | 2,454,685 |
| 2019-10-22 | $20.07 | $21.41 | $20.05 | $21.18 | $21.18 | 4,251,177 |
| 2019-10-21 | $19.36 | $20.13 | $19.33 | $20.02 | $20.02 | 2,772,855 |
| 2019-10-18 | $19.75 | $20.16 | $19.02 | $19.08 | $19.08 | 2,253,723 |
| 2019-10-17 | $19.60 | $20.09 | $19.51 | $19.66 | $19.66 | 2,372,412 |
| 2019-10-16 | $19.50 | $19.67 | $19.10 | $19.50 | $19.50 | 1,591,387 |
| 2019-10-15 | $19.48 | $19.70 | $19.26 | $19.60 | $19.60 | 2,077,720 |
| 2019-10-14 | $18.81 | $19.29 | $18.81 | $19.17 | $19.17 | 1,314,962 |
| 2019-10-11 | $18.85 | $19.27 | $18.68 | $18.93 | $18.93 | 2,230,815 |
| 2019-10-10 | $18.56 | $18.84 | $18.26 | $18.46 | $18.46 | 1,133,681 |
| 2019-10-09 | $18.82 | $18.92 | $18.40 | $18.85 | $18.85 | 695,223 |
| 2019-10-08 | $19.06 | $19.15 | $18.40 | $18.54 | $18.54 | 2,162,701 |
| 2019-10-07 | $19.32 | $19.47 | $19.05 | $19.37 | $19.37 | 1,193,448 |
| 2019-10-04 | $19.02 | $19.40 | $18.80 | $19.28 | $19.28 | 1,842,433 |
| 2019-10-03 | $18.15 | $19.08 | $17.99 | $18.91 | $18.91 | 2,898,197 |
| 2019-10-02 | $18.83 | $18.83 | $17.84 | $18.21 | $18.21 | 3,109,476 |
| 2019-10-01 | $19.08 | $19.21 | $18.50 | $18.77 | $18.77 | 2,273,585 |
| 2019-09-30 | $19.30 | $19.33 | $18.63 | $19.00 | $19.00 | 3,428,982 |
| 2019-09-27 | $20.20 | $20.23 | $18.45 | $19.01 | $19.01 | 7,713,211 |
| 2019-09-26 | $20.51 | $20.59 | $19.92 | $20.16 | $20.16 | 1,350,427 |
| 2019-09-25 | $20.00 | $20.49 | $19.54 | $20.37 | $20.37 | 1,832,436 |
| 2019-09-24 | $21.50 | $21.63 | $20.03 | $20.22 | $20.22 | 2,944,876 |
| 2019-09-23 | $21.28 | $21.69 | $21.19 | $21.51 | $21.51 | 1,302,137 |
| 2019-09-20 | $21.74 | $22.00 | $20.85 | $21.45 | $21.45 | 1,732,006 |
| 2019-09-19 | $21.56 | $22.10 | $21.25 | $21.55 | $21.55 | 2,684,370 |
| 2019-09-18 | $22.51 | $22.68 | $21.02 | $21.28 | $21.28 | 3,947,000 |
| 2019-09-17 | $22.23 | $22.94 | $21.63 | $22.80 | $22.80 | 2,347,802 |
| 2019-09-16 | $21.78 | $22.67 | $21.59 | $22.52 | $22.52 | 2,899,741 |
| 2019-09-13 | $21.13 | $22.00 | $21.13 | $22.00 | $22.00 | 3,396,020 |
| 2019-09-12 | $20.60 | $21.66 | $19.95 | $21.03 | $21.03 | 2,459,587 |
| 2019-09-11 | $21.19 | $21.53 | $20.30 | $20.53 | $20.53 | 2,417,462 |
| 2019-09-10 | $21.70 | $22.00 | $20.71 | $20.81 | $20.81 | 2,556,150 |
| 2019-09-09 | $20.54 | $21.70 | $20.54 | $21.56 | $21.56 | 4,135,854 |
| 2019-09-06 | $20.25 | $20.94 | $20.13 | $20.59 | $20.59 | 2,807,977 |
| 2019-09-05 | $19.90 | $20.26 | $19.05 | $20.19 | $20.19 | 3,862,592 |
| 2019-09-04 | $20.30 | $20.45 | $19.40 | $19.56 | $19.56 | 2,533,954 |
| 2019-09-03 | $20.84 | $21.09 | $19.67 | $19.96 | $19.96 | 2,944,221 |
| 2019-08-30 | $21.00 | $21.28 | $20.14 | $21.10 | $21.10 | 2,344,043 |
| 2019-08-29 | $21.00 | $21.50 | $20.60 | $20.94 | $20.94 | 3,562,785 |
| 2019-08-28 | $19.82 | $21.19 | $19.45 | $21.03 | $21.03 | 3,666,881 |
| 2019-08-27 | $18.96 | $20.38 | $18.82 | $19.48 | $19.48 | 4,956,064 |
| 2019-08-26 | $19.00 | $19.09 | $18.70 | $18.95 | $18.95 | 2,151,487 |
| 2019-08-23 | $18.65 | $19.13 | $18.59 | $18.79 | $18.79 | 2,308,614 |
| 2019-08-22 | $19.75 | $19.84 | $18.80 | $19.20 | $19.20 | 2,684,573 |
| 2019-08-21 | $19.15 | $19.88 | $18.85 | $19.51 | $19.51 | 3,872,249 |
| 2019-08-20 | $18.79 | $19.12 | $18.31 | $18.80 | $18.80 | 3,508,421 |
| 2019-08-19 | $19.99 | $20.45 | $18.25 | $18.88 | $18.88 | 6,527,405 |
| 2019-08-16 | $21.09 | $21.24 | $19.55 | $19.56 | $19.56 | 5,263,840 |
| 2019-08-15 | $21.40 | $21.63 | $20.31 | $20.68 | $20.68 | 4,791,479 |
| 2019-08-14 | $22.11 | $22.38 | $20.29 | $20.44 | $20.44 | 13,929,675 |
| 2019-08-13 | $25.05 | $25.39 | $23.80 | $24.55 | $24.55 | 4,847,502 |
| 2019-08-12 | $25.75 | $26.15 | $24.02 | $24.59 | $24.59 | 4,796,442 |
| 2019-08-09 | $24.00 | $26.38 | $23.91 | $25.94 | $25.94 | 4,394,722 |
| 2019-08-08 | $23.75 | $24.73 | $23.44 | $24.11 | $24.11 | 3,339,403 |
| 2019-08-07 | $22.75 | $23.21 | $21.80 | $23.11 | $23.11 | 3,325,925 |
| 2019-08-06 | $23.61 | $23.75 | $22.46 | $22.91 | $22.91 | 3,062,997 |
| 2019-08-05 | $23.97 | $24.39 | $22.73 | $22.75 | $22.75 | 4,620,915 |
| 2019-08-02 | $23.57 | $25.09 | $23.52 | $24.91 | $24.91 | 4,514,877 |
| 2019-08-01 | $24.59 | $26.33 | $23.05 | $23.67 | $23.67 | 7,897,600 |
| 2019-07-31 | $24.83 | $25.30 | $22.60 | $24.29 | $24.29 | 5,462,933 |
| 2019-07-30 | $26.96 | $26.97 | $24.36 | $24.47 | $24.47 | 8,706,193 |
| 2019-07-29 | $25.30 | $27.12 | $25.01 | $26.58 | $26.58 | 8,802,687 |
| 2019-07-26 | $23.81 | $25.12 | $23.25 | $24.92 | $24.92 | 5,002,560 |
| 2019-07-25 | $23.20 | $24.44 | $22.58 | $23.00 | $23.00 | 5,858,872 |
| 2019-07-24 | $23.00 | $23.32 | $22.57 | $23.12 | $23.12 | 3,173,378 |
| 2019-07-23 | $21.50 | $23.48 | $21.19 | $23.40 | $23.40 | 9,406,162 |
| 2019-07-22 | $20.50 | $21.75 | $20.07 | $21.62 | $21.62 | 5,613,321 |
| 2019-07-19 | $20.22 | $20.44 | $19.86 | $20.05 | $20.05 | 1,503,922 |
| 2019-07-18 | $19.55 | $20.15 | $19.52 | $19.95 | $19.95 | 1,388,392 |
| 2019-07-17 | $20.30 | $20.48 | $19.50 | $19.51 | $19.51 | 1,777,563 |
| 2019-07-16 | $20.70 | $21.19 | $20.00 | $20.12 | $20.12 | 3,682,087 |
| 2019-07-15 | $19.52 | $21.00 | $19.33 | $20.99 | $20.99 | 4,509,868 |
| 2019-07-12 | $19.69 | $20.20 | $19.21 | $19.41 | $19.41 | 3,041,484 |
| 2019-07-11 | $19.08 | $19.71 | $19.00 | $19.49 | $19.49 | 2,260,750 |
| 2019-07-10 | $18.96 | $19.18 | $18.85 | $18.94 | $18.94 | 892,588 |
| 2019-07-09 | $19.37 | $19.39 | $18.85 | $18.93 | $18.93 | 1,386,002 |
| 2019-07-08 | $19.40 | $19.59 | $19.02 | $19.13 | $19.13 | 1,431,318 |
| 2019-07-05 | $19.45 | $19.62 | $19.04 | $19.59 | $19.59 | 1,429,836 |
| 2019-07-03 | $18.73 | $19.42 | $18.73 | $19.33 | $19.33 | 993,022 |
| 2019-07-02 | $19.09 | $19.18 | $18.64 | $18.78 | $18.78 | 1,370,106 |
| 2019-07-01 | $20.00 | $20.14 | $18.91 | $19.14 | $19.14 | 3,554,899 |
| 2019-06-28 | $18.50 | $19.95 | $18.45 | $19.49 | $19.49 | 5,223,488 |
| 2019-06-27 | $18.07 | $18.63 | $18.07 | $18.40 | $18.40 | 2,158,353 |
| 2019-06-26 | $18.15 | $18.39 | $17.80 | $18.05 | $18.05 | 2,117,948 |
| 2019-06-25 | $18.06 | $18.79 | $17.91 | $18.05 | $18.05 | 2,782,216 |
| 2019-06-24 | $19.16 | $19.44 | $18.00 | $18.19 | $18.19 | 4,054,137 |
| 2019-06-21 | $19.88 | $19.88 | $19.00 | $19.13 | $19.13 | 3,261,497 |
| 2019-06-20 | $20.08 | $20.78 | $19.73 | $19.79 | $19.79 | 3,656,459 |
| 2019-06-19 | $21.08 | $21.08 | $19.60 | $19.94 | $19.94 | 3,524,665 |
| 2019-06-18 | $21.76 | $21.80 | $20.30 | $20.70 | $20.70 | 4,553,696 |
| 2019-06-17 | $19.68 | $21.29 | $19.64 | $21.17 | $21.17 | 7,960,737 |
| 2019-06-14 | $17.96 | $19.45 | $17.80 | $19.23 | $19.23 | 3,669,587 |
| 2019-06-13 | $18.53 | $18.84 | $17.67 | $17.96 | $17.96 | 2,320,209 |
| 2019-06-12 | $17.93 | $18.65 | $17.60 | $18.19 | $18.19 | 3,328,498 |
| 2019-06-11 | $18.75 | $18.76 | $17.25 | $17.60 | $17.60 | 4,116,090 |
| 2019-06-10 | $19.20 | $19.29 | $18.32 | $18.45 | $18.45 | 3,572,718 |
| 2019-06-07 | $18.00 | $19.03 | $17.81 | $18.99 | $18.99 | 4,788,666 |
| 2019-06-06 | $18.02 | $18.19 | $17.13 | $17.68 | $17.68 | 3,971,489 |
| 2019-06-05 | $19.93 | $20.16 | $17.81 | $18.65 | $18.65 | 5,083,625 |
| 2019-06-04 | $21.00 | $21.07 | $19.06 | $19.79 | $19.79 | 5,813,977 |
| 2019-06-03 | $21.50 | $22.30 | $20.10 | $20.63 | $20.63 | 10,498,881 |
| 2019-05-31 | $18.40 | $20.39 | $17.75 | $20.10 | $20.10 | 7,523,995 |
| 2019-05-30 | $17.61 | $18.75 | $17.45 | $18.50 | $18.50 | 8,872,814 |
| 2019-05-29 | $16.00 | $17.78 | $15.99 | $17.25 | $17.25 | 7,583,455 |
| 2019-05-28 | $15.38 | $16.32 | $15.28 | $16.11 | $16.11 | 4,576,391 |
| 2019-05-24 | $15.44 | $15.70 | $14.77 | $15.32 | $15.32 | 4,829,817 |
| 2019-05-23 | $14.47 | $15.95 | $13.71 | $15.79 | $15.79 | 9,626,529 |
| 2019-05-22 | $17.00 | $17.33 | $14.70 | $14.75 | $14.75 | 19,697,257 |
| 2019-05-21 | $18.59 | $18.74 | $17.33 | $17.33 | $17.33 | 8,572,283 |
| 2019-05-20 | $21.02 | $21.02 | $18.40 | $18.61 | $18.61 | 8,186,582 |
| 2019-05-17 | $25.00 | $25.96 | $18.81 | $20.38 | $20.38 | 38,937,520 |
Luckin Coffee Inc (LKNCY) News Headlines
.jpg)
.jpg)
.jpg)
Recent Luckin Coffee Inc (LKNCY) News
.jpg)
Similar Companies to Luckin Coffee Inc (LKNCY) in the Restaurants Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Yum Brands Inc | YUM | Restaurants | Consumer Cyclical | 1,500,000 |
| Brinker International Inc | EAT | Restaurants | Consumer Cyclical | 1,454,280 |
| Restaurant Brands International Inc | QSR | Restaurants | Consumer Cyclical | 400,000 |
| Starbucks Corp | SBUX | Restaurants | Consumer Cyclical | 328,000 |
| Aramark | ARMK | Restaurants | Consumer Cyclical | 275,000 |
| Dominos Pizza Inc | DPZ | Restaurants | Consumer Cyclical | 272,500 |
| Darden Restaurants Inc | DRI | Restaurants | Consumer Cyclical | 200,000 |
| McDonald`s Corp | MCD | Restaurants | Consumer Cyclical | 200,000 |
| Yum China Holdings Inc | YUMC | Restaurants | Consumer Cyclical | 130,000 |
| Papa John`s International Inc | PZZA | Restaurants | Consumer Cyclical | 125,000 |