Nikola Corporation (NKLA) Exchange: NASDAQ
Data as of Aug. 22, 2025
$0.18 ($-0.07) -28.74%
Nikola Corporation - Daily Information
Click for more stock information on Nikola Corporation.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $0.23 |
| Previous Close | $0.18 |
| High | $0.25 |
| Low | $0.18 |
| Adjusted Open | $0.23 |
| Previous Adjusted Close | $0.18 |
| Adjusted High | $0.25 |
| Adjusted Low | $0.18 |
Invest in Nikola Corporation (NKLA)
Key People Nikola Corporation
| Employee | Position |
|---|---|
| Mark A. Russell | President, Chief Executive Officer & Director |
| Kim J. Brady | Chief Financial Officer |
| Dane Davis | Chief Technology Officer |
| Isaac Sloan | Chief Information Officer & Software Architect |
| Kevin Lynk | Chief Engineer |
| Pablo M. Koziner | President-Energy & Commercial Division |
| Joseph R. Pike | Chief Human Resources Officer |
| Britton M. Worthen | Chief Legal Officer |
| Stephen J. Girsky | Chairman |
| Sophia Jin | Independent Director |
| Michael L. Mansuetti | Independent Director |
| Gerrit A. Marx | Independent Director |
| DeWitt C. Thompson | Independent Director |
| Jeffrey Williams Ubben | Independent Director |
| Steven M. Shindler | Independent Director |
| Bruce L. Smith | Independent Director |
| Mary L. Petrovich | Independent Director |
Historical Stock Data for Nikola Corporation (NKLA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | $0.23 | $0.25 | $0.18 | $0.18 | $0.18 | 37,074,204 |
| 2025-02-24 | $0.31 | $0.32 | $0.23 | $0.26 | $0.26 | 47,051,037 |
| 2025-02-21 | $0.44 | $0.49 | $0.38 | $0.38 | $0.38 | 32,435,828 |
| 2025-02-20 | $0.41 | $0.53 | $0.40 | $0.44 | $0.44 | 37,398,284 |
| 2025-02-19 | $0.36 | $0.51 | $0.35 | $0.47 | $0.47 | 110,504,024 |
| 2025-02-18 | $0.58 | $0.87 | $0.58 | $0.77 | $0.77 | 80,432,496 |
| 2025-02-14 | $0.63 | $0.64 | $0.54 | $0.54 | $0.54 | 15,096,679 |
| 2025-02-13 | $0.69 | $0.69 | $0.57 | $0.60 | $0.60 | 15,884,515 |
| 2025-02-12 | $0.66 | $0.75 | $0.64 | $0.69 | $0.69 | 28,224,517 |
| 2025-02-11 | $0.49 | $0.70 | $0.45 | $0.67 | $0.67 | 70,392,701 |
| 2025-02-10 | $0.47 | $0.53 | $0.46 | $0.50 | $0.50 | 31,649,912 |
| 2025-02-07 | $0.46 | $0.55 | $0.43 | $0.44 | $0.44 | 52,437,658 |
| 2025-02-06 | $0.79 | $0.82 | $0.75 | $0.75 | $0.75 | 11,631,853 |
| 2025-02-05 | $0.77 | $0.86 | $0.77 | $0.79 | $0.79 | 7,744,683 |
| 2025-02-04 | $0.73 | $0.81 | $0.73 | $0.79 | $0.79 | 13,893,069 |
| 2025-02-03 | $0.75 | $0.75 | $0.71 | $0.72 | $0.72 | 7,718,086 |
| 2025-01-31 | $0.82 | $0.82 | $0.77 | $0.79 | $0.79 | 7,082,172 |
| 2025-01-30 | $0.76 | $0.87 | $0.75 | $0.81 | $0.81 | 12,497,317 |
| 2025-01-29 | $0.81 | $0.83 | $0.76 | $0.77 | $0.77 | 12,138,045 |
| 2025-01-28 | $0.87 | $0.89 | $0.81 | $0.84 | $0.84 | 12,025,175 |
| 2025-01-27 | $0.85 | $0.95 | $0.85 | $0.88 | $0.88 | 13,415,029 |
| 2025-01-24 | $0.85 | $0.98 | $0.85 | $0.91 | $0.91 | 42,012,618 |
| 2025-01-23 | $1.17 | $1.17 | $0.76 | $0.85 | $0.85 | 63,487,188 |
| 2025-01-22 | $1.22 | $1.23 | $1.15 | $1.17 | $1.17 | 9,471,284 |
| 2025-01-21 | $1.32 | $1.35 | $1.20 | $1.22 | $1.22 | 9,145,269 |
| 2025-01-17 | $1.23 | $1.40 | $1.22 | $1.34 | $1.34 | 23,987,298 |
| 2025-01-16 | $1.24 | $1.28 | $1.20 | $1.21 | $1.21 | 6,454,030 |
| 2025-01-15 | $1.15 | $1.30 | $1.14 | $1.23 | $1.23 | 11,514,036 |
| 2025-01-14 | $1.18 | $1.22 | $1.09 | $1.12 | $1.12 | 7,184,967 |
| 2025-01-13 | $1.15 | $1.16 | $1.07 | $1.14 | $1.14 | 11,022,402 |
| 2025-01-10 | $1.24 | $1.29 | $1.17 | $1.18 | $1.18 | 10,494,645 |
| 2025-01-08 | $1.37 | $1.39 | $1.21 | $1.22 | $1.22 | 15,694,775 |
| 2025-01-07 | $1.60 | $1.69 | $1.41 | $1.42 | $1.42 | 16,699,354 |
| 2025-01-06 | $1.77 | $1.79 | $1.53 | $1.60 | $1.60 | 28,068,468 |
| 2025-01-03 | $1.37 | $1.67 | $1.25 | $1.60 | $1.60 | 41,313,618 |
| 2025-01-02 | $1.25 | $1.39 | $1.19 | $1.29 | $1.29 | 23,541,513 |
| 2024-12-31 | $1.13 | $1.44 | $1.11 | $1.19 | $1.19 | 27,368,304 |
| 2024-12-30 | $1.13 | $1.15 | $1.08 | $1.11 | $1.11 | 7,122,383 |
| 2024-12-27 | $1.12 | $1.22 | $1.08 | $1.15 | $1.15 | 10,292,285 |
| 2024-12-26 | $1.14 | $1.16 | $1.09 | $1.14 | $1.14 | 14,656,551 |
| 2024-12-24 | $1.15 | $1.18 | $1.12 | $1.15 | $1.15 | 2,701,914 |
| 2024-12-23 | $1.17 | $1.20 | $1.12 | $1.16 | $1.16 | 6,795,469 |
| 2024-12-20 | $1.16 | $1.23 | $1.12 | $1.18 | $1.18 | 14,348,353 |
| 2024-12-19 | $1.31 | $1.32 | $1.16 | $1.17 | $1.17 | 10,067,297 |
| 2024-12-18 | $1.22 | $1.55 | $1.19 | $1.25 | $1.25 | 20,684,288 |
| 2024-12-17 | $1.17 | $1.27 | $1.15 | $1.21 | $1.21 | 7,007,395 |
| 2024-12-16 | $1.39 | $1.41 | $1.16 | $1.18 | $1.18 | 17,477,609 |
| 2024-12-13 | $1.54 | $1.58 | $1.42 | $1.43 | $1.43 | 12,276,217 |
| 2024-12-12 | $1.60 | $1.75 | $1.32 | $1.57 | $1.57 | 17,572,837 |
| 2024-12-11 | $1.56 | $1.64 | $1.50 | $1.59 | $1.59 | 4,510,005 |
| 2024-12-10 | $1.52 | $1.63 | $1.46 | $1.57 | $1.57 | 7,937,863 |
| 2024-12-09 | $1.52 | $1.62 | $1.40 | $1.51 | $1.51 | 17,141,075 |
| 2024-12-06 | $1.71 | $1.80 | $1.60 | $1.61 | $1.61 | 12,776,586 |
| 2024-12-05 | $1.80 | $1.94 | $1.65 | $1.65 | $1.65 | 9,333,529 |
| 2024-12-04 | $1.69 | $1.76 | $1.65 | $1.76 | $1.76 | 6,919,888 |
| 2024-12-03 | $1.80 | $1.82 | $1.64 | $1.67 | $1.67 | 13,126,868 |
| 2024-12-02 | $2.00 | $2.04 | $1.81 | $1.84 | $1.84 | 11,675,048 |
| 2024-11-29 | $1.98 | $2.02 | $1.92 | $2.01 | $2.01 | 5,207,828 |
| 2024-11-27 | $1.95 | $2.03 | $1.89 | $1.96 | $1.96 | 6,041,719 |
| 2024-11-26 | $2.09 | $2.09 | $1.91 | $1.95 | $1.95 | 7,163,028 |
| 2024-11-25 | $2.03 | $2.24 | $1.96 | $2.10 | $2.10 | 11,279,827 |
| 2024-11-22 | $2.03 | $2.07 | $1.95 | $2.02 | $2.02 | 5,725,530 |
| 2024-11-21 | $1.92 | $2.04 | $1.83 | $2.03 | $2.03 | 6,427,550 |
| 2024-11-20 | $1.92 | $2.07 | $1.88 | $1.91 | $1.91 | 5,563,835 |
| 2024-11-19 | $2.00 | $2.08 | $1.90 | $1.94 | $1.94 | 6,092,324 |
| 2024-11-18 | $2.32 | $2.32 | $1.92 | $2.02 | $2.02 | 13,397,982 |
| 2024-11-15 | $2.53 | $2.57 | $2.32 | $2.34 | $2.34 | 8,605,457 |
| 2024-11-14 | $3.12 | $3.17 | $2.16 | $2.41 | $2.41 | 19,457,555 |
| 2024-11-13 | $3.11 | $3.26 | $3.09 | $3.12 | $3.12 | 2,931,698 |
| 2024-11-12 | $3.23 | $3.24 | $3.03 | $3.11 | $3.11 | 2,549,447 |
| 2024-11-11 | $3.01 | $3.35 | $2.96 | $3.25 | $3.25 | 4,728,170 |
| 2024-11-08 | $3.14 | $3.14 | $2.98 | $3.02 | $3.02 | 2,966,334 |
| 2024-11-07 | $3.21 | $3.35 | $3.07 | $3.08 | $3.08 | 3,805,049 |
| 2024-11-06 | $3.12 | $3.25 | $2.91 | $3.12 | $3.12 | 4,889,105 |
| 2024-11-05 | $3.29 | $3.35 | $3.19 | $3.21 | $3.21 | 3,847,277 |
| 2024-11-04 | $3.75 | $3.76 | $3.24 | $3.29 | $3.29 | 10,047,762 |
| 2024-11-01 | $3.94 | $3.94 | $3.75 | $3.76 | $3.76 | 4,707,508 |
| 2024-10-31 | $4.16 | $4.26 | $3.80 | $3.93 | $3.93 | 6,485,227 |
| 2024-10-30 | $4.42 | $4.43 | $4.17 | $4.23 | $4.23 | 5,341,028 |
| 2024-10-29 | $5.35 | $5.54 | $4.26 | $4.38 | $4.38 | 10,425,799 |
| 2024-10-28 | $4.50 | $5.49 | $4.43 | $5.31 | $5.31 | 10,812,099 |
| 2024-10-25 | $4.18 | $4.50 | $4.17 | $4.42 | $4.42 | 3,650,707 |
| 2024-10-24 | $4.02 | $4.29 | $4.01 | $4.22 | $4.22 | 2,627,550 |
| 2024-10-23 | $4.19 | $4.22 | $3.92 | $3.97 | $3.97 | 3,402,317 |
| 2024-10-22 | $4.06 | $4.36 | $4.02 | $4.27 | $4.27 | 4,994,908 |
| 2024-10-21 | $3.81 | $4.06 | $3.80 | $4.04 | $4.04 | 4,105,644 |
| 2024-10-18 | $3.87 | $3.88 | $3.72 | $3.82 | $3.82 | 3,801,225 |
| 2024-10-17 | $4.11 | $4.15 | $3.81 | $3.84 | $3.84 | 4,976,835 |
| 2024-10-16 | $4.26 | $4.34 | $4.12 | $4.16 | $4.16 | 3,040,793 |
| 2024-10-15 | $4.23 | $4.32 | $4.18 | $4.25 | $4.25 | 1,601,275 |
| 2024-10-14 | $4.28 | $4.30 | $4.15 | $4.24 | $4.24 | 1,686,740 |
| 2024-10-11 | $4.32 | $4.54 | $4.29 | $4.30 | $4.30 | 2,585,194 |
| 2024-10-10 | $4.48 | $4.48 | $4.31 | $4.35 | $4.35 | 1,788,211 |
| 2024-10-09 | $4.50 | $4.50 | $4.36 | $4.48 | $4.48 | 1,869,467 |
| 2024-10-08 | $4.73 | $4.74 | $4.45 | $4.50 | $4.50 | 2,575,183 |
| 2024-10-07 | $5.05 | $5.09 | $4.62 | $4.84 | $4.84 | 3,994,986 |
| 2024-10-04 | $5.25 | $5.40 | $4.96 | $5.03 | $5.03 | 3,603,622 |
| 2024-10-03 | $5.40 | $5.53 | $5.13 | $5.20 | $5.20 | 4,248,027 |
| 2024-10-02 | $4.86 | $5.95 | $4.85 | $5.56 | $5.56 | 16,305,384 |
| 2024-10-01 | $4.58 | $4.97 | $4.58 | $4.65 | $4.65 | 4,942,357 |
| 2024-09-30 | $4.27 | $4.73 | $4.25 | $4.58 | $4.58 | 4,238,921 |
| 2024-09-27 | $4.19 | $4.50 | $4.16 | $4.29 | $4.29 | 3,748,368 |
| 2024-09-26 | $4.39 | $4.40 | $4.10 | $4.18 | $4.18 | 3,522,349 |
| 2024-09-25 | $4.65 | $4.67 | $4.26 | $4.32 | $4.32 | 4,137,544 |
| 2024-09-24 | $4.80 | $4.89 | $4.68 | $4.68 | $4.68 | 2,555,770 |
| 2024-09-23 | $5.06 | $5.06 | $4.78 | $4.78 | $4.78 | 2,345,700 |
| 2024-09-20 | $5.13 | $5.15 | $4.95 | $5.03 | $5.03 | 2,921,482 |
| 2024-09-19 | $5.23 | $5.27 | $5.10 | $5.11 | $5.11 | 2,177,570 |
| 2024-09-18 | $5.28 | $5.44 | $5.11 | $5.15 | $5.15 | 2,304,650 |
| 2024-09-17 | $5.50 | $5.51 | $5.22 | $5.26 | $5.26 | 2,025,700 |
| 2024-09-16 | $5.50 | $5.50 | $5.09 | $5.46 | $5.46 | 2,427,992 |
| 2024-09-13 | $5.11 | $5.45 | $5.11 | $5.40 | $5.40 | 2,275,234 |
| 2024-09-12 | $5.31 | $5.32 | $5.07 | $5.11 | $5.11 | 1,775,142 |
| 2024-09-11 | $5.13 | $5.51 | $5.13 | $5.38 | $5.38 | 2,905,330 |
| 2024-09-10 | $5.30 | $5.30 | $4.85 | $5.13 | $5.13 | 3,158,285 |
| 2024-09-09 | $5.30 | $5.30 | $5.02 | $5.27 | $5.27 | 2,463,162 |
| 2024-09-06 | $5.67 | $5.68 | $5.21 | $5.26 | $5.26 | 2,425,146 |
| 2024-09-05 | $6.02 | $6.03 | $5.62 | $5.64 | $5.64 | 1,885,988 |
| 2024-09-04 | $6.21 | $6.27 | $5.88 | $5.91 | $5.91 | 1,446,554 |
| 2024-09-03 | $6.58 | $6.60 | $6.10 | $6.19 | $6.19 | 1,941,186 |
| 2024-08-30 | $6.57 | $6.71 | $6.43 | $6.63 | $6.63 | 2,022,895 |
| 2024-08-29 | $6.60 | $6.74 | $6.51 | $6.57 | $6.57 | 1,415,814 |
| 2024-08-28 | $7.20 | $7.21 | $6.47 | $6.51 | $6.51 | 3,789,563 |
| 2024-08-27 | $7.35 | $7.35 | $7.22 | $7.22 | $7.22 | 1,195,708 |
| 2024-08-26 | $7.56 | $7.56 | $7.31 | $7.38 | $7.38 | 1,158,868 |
| 2024-08-23 | $7.51 | $7.68 | $7.24 | $7.51 | $7.51 | 2,935,350 |
| 2024-08-22 | $7.50 | $7.50 | $7.23 | $7.29 | $7.29 | 1,445,873 |
| 2024-08-21 | $7.33 | $7.50 | $7.24 | $7.49 | $7.49 | 2,124,228 |
| 2024-08-20 | $7.36 | $7.38 | $7.24 | $7.29 | $7.29 | 2,047,087 |
| 2024-08-19 | $7.71 | $7.71 | $7.20 | $7.37 | $7.37 | 9,011,984 |
| 2024-08-16 | $8.50 | $8.74 | $8.08 | $8.13 | $8.13 | 2,831,640 |
| 2024-08-15 | $7.81 | $9.14 | $7.80 | $8.68 | $8.68 | 4,155,428 |
| 2024-08-14 | $7.80 | $7.92 | $7.53 | $7.71 | $7.71 | 2,196,916 |
| 2024-08-13 | $8.07 | $8.23 | $7.72 | $7.77 | $7.77 | 2,345,028 |
| 2024-08-12 | $8.47 | $8.56 | $7.88 | $8.02 | $8.02 | 2,286,992 |
| 2024-08-09 | $8.45 | $9.75 | $7.57 | $8.44 | $8.44 | 7,684,160 |
| 2024-08-08 | $7.47 | $7.91 | $7.27 | $7.80 | $7.80 | 1,637,330 |
| 2024-08-07 | $7.74 | $7.79 | $7.31 | $7.33 | $7.33 | 1,126,316 |
| 2024-08-06 | $8.00 | $8.05 | $7.52 | $7.61 | $7.61 | 1,578,158 |
| 2024-08-05 | $7.05 | $7.72 | $7.02 | $7.67 | $7.67 | 2,151,275 |
| 2024-08-02 | $8.23 | $8.28 | $7.86 | $7.92 | $7.92 | 1,867,904 |
| 2024-08-01 | $9.07 | $9.07 | $8.36 | $8.54 | $8.54 | 1,953,436 |
| 2024-07-31 | $9.22 | $9.35 | $8.87 | $8.98 | $8.98 | 2,615,857 |
| 2024-07-30 | $9.14 | $9.32 | $9.01 | $9.14 | $9.14 | 992,048 |
| 2024-07-29 | $9.47 | $9.53 | $8.86 | $9.26 | $9.26 | 2,025,466 |
| 2024-07-26 | $9.46 | $9.70 | $9.12 | $9.33 | $9.33 | 1,782,630 |
| 2024-07-25 | $9.53 | $9.80 | $9.34 | $9.38 | $9.38 | 1,477,052 |
| 2024-07-24 | $9.70 | $10.09 | $9.27 | $9.70 | $9.70 | 1,961,311 |
| 2024-07-23 | $9.60 | $10.23 | $9.50 | $9.90 | $9.90 | 2,705,528 |
| 2024-07-22 | $9.56 | $9.88 | $9.24 | $9.68 | $9.68 | 2,217,637 |
| 2024-07-19 | $8.74 | $9.49 | $8.55 | $9.46 | $9.46 | 2,449,333 |
| 2024-07-18 | $9.42 | $9.62 | $8.61 | $8.73 | $8.73 | 3,265,350 |
| 2024-07-17 | $9.81 | $10.08 | $9.12 | $9.40 | $9.40 | 3,355,433 |
| 2024-07-16 | $9.50 | $10.09 | $9.50 | $9.97 | $9.97 | 3,674,122 |
| 2024-07-15 | $9.81 | $10.03 | $9.51 | $9.65 | $9.65 | 3,002,604 |
| 2024-07-12 | $10.00 | $10.34 | $9.73 | $9.98 | $9.98 | 4,242,132 |
| 2024-07-11 | $9.45 | $10.28 | $9.44 | $9.99 | $9.99 | 4,565,136 |
| 2024-07-10 | $9.75 | $9.77 | $8.90 | $9.50 | $9.50 | 4,837,178 |
| 2024-07-09 | $11.27 | $11.45 | $9.53 | $9.75 | $9.75 | 9,121,835 |
| 2024-07-08 | $9.21 | $11.94 | $9.15 | $10.49 | $10.49 | 14,311,493 |
| 2024-07-05 | $8.52 | $9.09 | $8.05 | $8.99 | $8.99 | 4,282,498 |
| 2024-07-03 | $8.10 | $8.97 | $8.04 | $8.15 | $8.15 | 4,739,140 |
| 2024-07-02 | $7.61 | $9.35 | $7.25 | $8.04 | $8.04 | 12,040,196 |
| 2024-07-01 | $8.02 | $8.16 | $7.35 | $7.40 | $7.40 | 4,207,026 |
| 2024-06-28 | $8.62 | $8.62 | $8.02 | $8.19 | $8.19 | 6,052,238 |
| 2024-06-27 | $9.68 | $9.68 | $8.02 | $8.55 | $8.55 | 7,766,530 |
| 2024-06-26 | $9.35 | $10.86 | $9.28 | $9.92 | $9.92 | 4,574,433 |
| 2024-06-25 | $10.32 | $10.35 | $8.77 | $9.37 | $9.37 | 4,035,512 |
| 2024-06-24 | $0.36 | $0.37 | $0.34 | $0.35 | $10.52 | 4,126,964 |
| 2024-06-21 | $0.35 | $0.39 | $0.33 | $0.36 | $10.72 | 6,445,365 |
| 2024-06-20 | $0.42 | $0.43 | $0.32 | $0.33 | $9.89 | 8,994,304 |
| 2024-06-18 | $0.49 | $0.50 | $0.47 | $0.48 | $14.43 | 1,840,230 |
| 2024-06-17 | $0.50 | $0.50 | $0.48 | $0.49 | $14.73 | 1,790,581 |
| 2024-06-14 | $0.49 | $0.51 | $0.49 | $0.51 | $15.21 | 1,414,755 |
| 2024-06-13 | $0.51 | $0.51 | $0.49 | $0.49 | $14.79 | 1,560,782 |
| 2024-06-12 | $0.49 | $0.51 | $0.49 | $0.50 | $15.12 | 2,678,303 |
| 2024-06-11 | $0.50 | $0.50 | $0.49 | $0.49 | $14.71 | 1,721,067 |
| 2024-06-10 | $0.50 | $0.51 | $0.49 | $0.50 | $14.85 | 1,785,282 |
| 2024-06-07 | $0.50 | $0.51 | $0.50 | $0.50 | $14.88 | 1,806,504 |
| 2024-06-06 | $0.51 | $0.52 | $0.51 | $0.51 | $15.33 | 1,532,329 |
| 2024-06-05 | $0.51 | $0.54 | $0.50 | $0.54 | $16.05 | 1,775,262 |
| 2024-06-04 | $0.53 | $0.53 | $0.50 | $0.50 | $15.10 | 1,561,711 |
| 2024-06-03 | $0.51 | $0.53 | $0.51 | $0.53 | $15.90 | 1,899,321 |
| 2024-05-31 | $0.52 | $0.53 | $0.50 | $0.51 | $15.36 | 1,835,629 |
| 2024-05-30 | $0.50 | $0.52 | $0.50 | $0.52 | $15.57 | 2,081,803 |
| 2024-05-29 | $0.51 | $0.52 | $0.49 | $0.50 | $14.86 | 2,427,285 |
| 2024-05-28 | $0.54 | $0.54 | $0.51 | $0.51 | $15.43 | 2,696,208 |
| 2024-05-24 | $0.53 | $0.54 | $0.52 | $0.53 | $15.80 | 1,383,536 |
| 2024-05-23 | $0.53 | $0.54 | $0.51 | $0.53 | $15.86 | 2,267,208 |
| 2024-05-22 | $0.54 | $0.55 | $0.53 | $0.53 | $15.93 | 2,618,929 |
| 2024-05-21 | $0.57 | $0.58 | $0.54 | $0.54 | $16.14 | 5,094,762 |
| 2024-05-20 | $0.53 | $0.55 | $0.51 | $0.53 | $15.81 | 2,707,619 |
| 2024-05-17 | $0.56 | $0.56 | $0.53 | $0.53 | $16.05 | 1,935,096 |
| 2024-05-16 | $0.57 | $0.58 | $0.55 | $0.55 | $16.49 | 1,774,669 |
| 2024-05-15 | $0.57 | $0.57 | $0.55 | $0.56 | $16.77 | 1,720,285 |
| 2024-05-14 | $0.59 | $0.63 | $0.55 | $0.56 | $16.81 | 4,289,049 |
| 2024-05-13 | $0.54 | $0.58 | $0.54 | $0.55 | $16.50 | 3,540,903 |
| 2024-05-10 | $0.58 | $0.58 | $0.53 | $0.54 | $16.11 | 3,786,470 |
| 2024-05-09 | $0.59 | $0.59 | $0.57 | $0.58 | $17.28 | 2,572,282 |
| 2024-05-08 | $0.59 | $0.60 | $0.57 | $0.58 | $17.37 | 2,854,625 |
| 2024-05-07 | $0.61 | $0.62 | $0.57 | $0.60 | $18.09 | 5,279,315 |
| 2024-05-06 | $0.67 | $0.68 | $0.63 | $0.64 | $19.12 | 2,970,280 |
| 2024-05-03 | $0.63 | $0.67 | $0.62 | $0.66 | $19.73 | 3,562,129 |
| 2024-05-02 | $0.62 | $0.63 | $0.60 | $0.61 | $18.38 | 1,936,801 |
| 2024-05-01 | $0.62 | $0.63 | $0.60 | $0.60 | $18.12 | 2,412,251 |
| 2024-04-30 | $0.64 | $0.64 | $0.61 | $0.62 | $18.62 | 2,626,460 |
| 2024-04-29 | $0.65 | $0.69 | $0.63 | $0.65 | $19.59 | 2,993,203 |
| 2024-04-26 | $0.61 | $0.65 | $0.58 | $0.64 | $19.30 | 2,455,716 |
| 2024-04-25 | $0.62 | $0.62 | $0.60 | $0.60 | $18.00 | 1,828,372 |
| 2024-04-24 | $0.65 | $0.66 | $0.62 | $0.62 | $18.60 | 2,693,968 |
| 2024-04-23 | $0.63 | $0.66 | $0.62 | $0.64 | $19.06 | 1,575,478 |
| 2024-04-22 | $0.65 | $0.65 | $0.61 | $0.63 | $18.92 | 2,198,946 |
| 2024-04-19 | $0.65 | $0.68 | $0.64 | $0.64 | $19.32 | 1,763,182 |
| 2024-04-18 | $0.65 | $0.69 | $0.64 | $0.66 | $19.80 | 1,503,572 |
| 2024-04-17 | $0.68 | $0.69 | $0.64 | $0.64 | $19.30 | 2,050,443 |
| 2024-04-16 | $0.65 | $0.71 | $0.64 | $0.67 | $19.95 | 2,765,849 |
| 2024-04-15 | $0.71 | $0.72 | $0.64 | $0.65 | $19.61 | 4,039,867 |
| 2024-04-12 | $0.75 | $0.79 | $0.70 | $0.70 | $0.70 | 134,376,307 |
| 2024-04-11 | $0.93 | $0.94 | $0.71 | $0.72 | $0.72 | 294,158,537 |
| 2024-04-10 | $0.97 | $1.01 | $0.95 | $0.98 | $0.98 | 130,379,992 |
| 2024-04-09 | $1.01 | $1.02 | $0.97 | $1.00 | $1.00 | 43,780,367 |
| 2024-04-08 | $1.06 | $1.08 | $1.00 | $1.01 | $1.01 | 46,568,492 |
| 2024-04-05 | $0.97 | $1.04 | $0.96 | $1.02 | $1.02 | 112,963,347 |
| 2024-04-04 | $0.94 | $1.03 | $0.91 | $0.95 | $0.95 | 182,202,159 |
| 2024-04-03 | $0.93 | $0.95 | $0.88 | $0.89 | $0.89 | 128,520,998 |
| 2024-04-02 | $0.95 | $1.01 | $0.86 | $0.97 | $0.97 | 187,747,879 |
| 2024-04-01 | $1.14 | $1.15 | $0.97 | $1.03 | $1.03 | 123,832,498 |
| 2024-03-28 | $0.96 | $1.08 | $0.91 | $1.04 | $1.04 | 163,835,451 |
| 2024-03-27 | $0.82 | $0.94 | $0.77 | $0.91 | $0.91 | 191,088,988 |
| 2024-03-26 | $0.75 | $0.84 | $0.71 | $0.81 | $0.81 | 121,508,116 |
| 2024-03-25 | $0.66 | $0.77 | $0.66 | $0.74 | $0.74 | 165,772,628 |
| 2024-03-22 | $0.66 | $0.67 | $0.63 | $0.66 | $0.66 | 63,364,651 |
| 2024-03-21 | $0.63 | $0.67 | $0.63 | $0.65 | $0.65 | 73,936,404 |
| 2024-03-20 | $0.62 | $0.64 | $0.61 | $0.63 | $0.63 | 57,329,541 |
| 2024-03-19 | $0.60 | $0.64 | $0.60 | $0.62 | $0.62 | 60,341,718 |
| 2024-03-18 | $0.65 | $0.66 | $0.60 | $0.60 | $0.60 | 75,553,365 |
| 2024-03-15 | $0.61 | $0.65 | $0.61 | $0.64 | $0.64 | 84,155,499 |
| 2024-03-14 | $0.64 | $0.64 | $0.58 | $0.60 | $0.60 | 94,936,662 |
| 2024-03-13 | $0.67 | $0.69 | $0.63 | $0.64 | $0.64 | 68,521,094 |
| 2024-03-12 | $0.68 | $0.68 | $0.64 | $0.66 | $0.66 | 82,697,251 |
| 2024-03-11 | $0.67 | $0.70 | $0.66 | $0.66 | $0.66 | 78,528,754 |
| 2024-03-08 | $0.70 | $0.72 | $0.67 | $0.67 | $0.67 | 81,845,935 |
| 2024-03-07 | $0.70 | $0.71 | $0.68 | $0.69 | $0.69 | 68,259,178 |
| 2024-03-06 | $0.69 | $0.72 | $0.68 | $0.70 | $0.70 | 82,961,496 |
| 2024-03-05 | $0.70 | $0.70 | $0.66 | $0.68 | $0.68 | 73,819,094 |
| 2024-03-04 | $0.74 | $0.74 | $0.68 | $0.70 | $0.70 | 101,248,860 |
| 2024-03-01 | $0.74 | $0.76 | $0.73 | $0.73 | $0.73 | 66,532,915 |
| 2024-02-29 | $0.78 | $0.79 | $0.73 | $0.74 | $0.74 | 101,054,211 |
| 2024-02-28 | $0.75 | $0.79 | $0.73 | $0.77 | $0.77 | 121,406,376 |
| 2024-02-27 | $0.73 | $0.76 | $0.71 | $0.76 | $0.76 | 110,990,287 |
| 2024-02-26 | $0.76 | $0.79 | $0.71 | $0.72 | $0.72 | 89,389,025 |
| 2024-02-23 | $0.70 | $0.77 | $0.66 | $0.76 | $0.76 | 134,299,966 |
| 2024-02-22 | $0.72 | $0.72 | $0.68 | $0.70 | $0.70 | 73,781,162 |
| 2024-02-21 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 76,529,232 |
| 2024-02-20 | $0.77 | $0.85 | $0.68 | $0.71 | $0.71 | 174,330,167 |
| 2024-02-16 | $0.75 | $0.76 | $0.73 | $0.74 | $0.74 | 61,979,862 |
| 2024-02-15 | $0.70 | $0.76 | $0.69 | $0.75 | $0.75 | 96,522,132 |
| 2024-02-14 | $0.69 | $0.71 | $0.68 | $0.71 | $0.71 | 65,352,352 |
| 2024-02-13 | $0.72 | $0.72 | $0.68 | $0.68 | $0.68 | 58,402,560 |
| 2024-02-12 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 73,540,414 |
| 2024-02-09 | $0.72 | $0.73 | $0.69 | $0.72 | $0.72 | 67,622,560 |
| 2024-02-08 | $0.69 | $0.73 | $0.69 | $0.71 | $0.71 | 66,372,076 |
| 2024-02-07 | $0.72 | $0.72 | $0.67 | $0.69 | $0.69 | 59,100,003 |
| 2024-02-06 | $0.69 | $0.72 | $0.68 | $0.72 | $0.72 | 67,506,437 |
| 2024-02-05 | $0.72 | $0.72 | $0.66 | $0.68 | $0.68 | 81,185,503 |
| 2024-02-02 | $0.73 | $0.74 | $0.69 | $0.73 | $0.73 | 64,184,632 |
| 2024-02-01 | $0.77 | $0.78 | $0.70 | $0.73 | $0.73 | 87,313,426 |
| 2024-01-31 | $0.75 | $0.80 | $0.73 | $0.75 | $0.75 | 99,516,370 |
| 2024-01-30 | $0.79 | $0.79 | $0.74 | $0.74 | $0.74 | 64,773,019 |
| 2024-01-29 | $0.72 | $0.80 | $0.70 | $0.80 | $0.80 | 117,511,805 |
| 2024-01-26 | $0.69 | $0.75 | $0.69 | $0.71 | $0.71 | 84,429,802 |
| 2024-01-25 | $0.71 | $0.73 | $0.68 | $0.70 | $0.70 | 67,374,684 |
| 2024-01-24 | $0.68 | $0.73 | $0.67 | $0.69 | $0.69 | 120,057,913 |
| 2024-01-23 | $0.67 | $0.69 | $0.63 | $0.65 | $0.65 | 66,261,059 |
| 2024-01-22 | $0.64 | $0.69 | $0.63 | $0.65 | $0.65 | 75,888,083 |
| 2024-01-19 | $0.62 | $0.67 | $0.60 | $0.65 | $0.65 | 82,294,035 |
| 2024-01-18 | $0.66 | $0.67 | $0.58 | $0.62 | $0.62 | 101,970,652 |
| 2024-01-17 | $0.63 | $0.64 | $0.60 | $0.63 | $0.63 | 56,436,368 |
| 2024-01-16 | $0.71 | $0.71 | $0.63 | $0.64 | $0.64 | 132,208,397 |
| 2024-01-12 | $0.74 | $0.75 | $0.70 | $0.70 | $0.70 | 105,481,386 |
| 2024-01-11 | $0.77 | $0.77 | $0.73 | $0.74 | $0.74 | 107,625,558 |
| 2024-01-10 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 82,650,364 |
| 2024-01-09 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 113,760,857 |
| 2024-01-08 | $0.79 | $0.82 | $0.74 | $0.81 | $0.81 | 83,252,761 |
| 2024-01-05 | $0.80 | $0.82 | $0.76 | $0.77 | $0.77 | 78,481,874 |
| 2024-01-04 | $0.80 | $0.86 | $0.77 | $0.80 | $0.80 | 149,694,052 |
| 2024-01-03 | $0.83 | $0.84 | $0.73 | $0.74 | $0.74 | 196,242,041 |
| 2024-01-02 | $0.88 | $0.91 | $0.80 | $0.83 | $0.83 | 118,051,433 |
| 2023-12-29 | $0.89 | $0.91 | $0.85 | $0.87 | $0.87 | 85,283,023 |
| 2023-12-28 | $0.90 | $0.92 | $0.87 | $0.89 | $0.89 | 90,470,973 |
| 2023-12-27 | $0.90 | $0.96 | $0.87 | $0.89 | $0.89 | 112,429,558 |
| 2023-12-26 | $0.90 | $0.92 | $0.87 | $0.89 | $0.89 | 95,904,709 |
| 2023-12-22 | $0.84 | $0.93 | $0.83 | $0.89 | $0.89 | 145,732,277 |
| 2023-12-21 | $0.90 | $0.90 | $0.82 | $0.83 | $0.83 | 117,548,401 |
| 2023-12-20 | $0.95 | $1.00 | $0.84 | $0.85 | $0.85 | 198,697,599 |
| 2023-12-19 | $0.86 | $0.94 | $0.84 | $0.93 | $0.93 | 162,961,461 |
| 2023-12-18 | $0.90 | $0.97 | $0.81 | $0.82 | $0.82 | 183,893,943 |
| 2023-12-15 | $0.96 | $0.98 | $0.87 | $0.91 | $0.91 | 189,745,113 |
| 2023-12-14 | $0.82 | $0.95 | $0.82 | $0.91 | $0.91 | 229,426,850 |
| 2023-12-13 | $0.72 | $0.82 | $0.69 | $0.80 | $0.80 | 172,697,369 |
| 2023-12-12 | $0.69 | $0.74 | $0.68 | $0.72 | $0.72 | 77,540,529 |
| 2023-12-11 | $0.71 | $0.73 | $0.66 | $0.69 | $0.69 | 140,954,893 |
| 2023-12-08 | $0.76 | $0.77 | $0.68 | $0.71 | $0.71 | 258,967,765 |
| 2023-12-07 | $0.79 | $0.84 | $0.75 | $0.75 | $0.75 | 264,943,675 |
| 2023-12-06 | $0.98 | $1.03 | $0.97 | $0.98 | $0.98 | 35,680,798 |
| 2023-12-05 | $1.01 | $1.02 | $0.97 | $0.97 | $0.97 | 40,587,650 |
| 2023-12-04 | $1.01 | $1.05 | $1.00 | $1.01 | $1.01 | 29,029,293 |
| 2023-12-01 | $0.96 | $1.02 | $0.94 | $1.02 | $1.02 | 37,460,839 |
| 2023-11-30 | $1.01 | $1.03 | $0.96 | $0.97 | $0.97 | 87,475,817 |
| 2023-11-29 | $1.00 | $1.06 | $0.98 | $1.01 | $1.01 | 44,863,027 |
| 2023-11-28 | $0.97 | $1.01 | $0.92 | $1.00 | $1.00 | 66,727,442 |
| 2023-11-27 | $0.99 | $0.99 | $0.94 | $0.97 | $0.97 | 68,651,761 |
| 2023-11-24 | $0.94 | $1.04 | $0.94 | $0.97 | $0.97 | 52,221,680 |
| 2023-11-22 | $0.95 | $0.97 | $0.90 | $0.94 | $0.94 | 65,236,419 |
| 2023-11-21 | $0.98 | $1.01 | $0.93 | $0.94 | $0.94 | 62,451,842 |
| 2023-11-20 | $1.01 | $1.02 | $0.97 | $0.99 | $0.99 | 71,555,344 |
| 2023-11-17 | $1.03 | $1.05 | $1.00 | $1.04 | $1.04 | 21,026,152 |
| 2023-11-16 | $1.06 | $1.06 | $1.01 | $1.02 | $1.02 | 16,526,100 |
| 2023-11-15 | $1.07 | $1.16 | $1.06 | $1.07 | $1.07 | 44,597,770 |
| 2023-11-14 | $1.04 | $1.09 | $1.03 | $1.09 | $1.09 | 40,404,841 |
| 2023-11-13 | $0.97 | $1.02 | $0.93 | $1.01 | $1.01 | 37,350,221 |
| 2023-11-10 | $0.98 | $0.99 | $0.87 | $0.97 | $0.97 | 73,206,847 |
| 2023-11-09 | $1.03 | $1.05 | $0.97 | $0.98 | $0.98 | 49,711,909 |
| 2023-11-08 | $1.03 | $1.05 | $0.98 | $1.02 | $1.02 | 53,057,993 |
| 2023-11-07 | $1.10 | $1.10 | $1.01 | $1.03 | $1.03 | 39,118,275 |
| 2023-11-06 | $1.18 | $1.21 | $1.08 | $1.10 | $1.10 | 39,262,228 |
| 2023-11-03 | $1.13 | $1.28 | $1.11 | $1.14 | $1.14 | 63,914,482 |
| 2023-11-02 | $1.03 | $1.17 | $1.01 | $1.16 | $1.16 | 77,175,445 |
| 2023-11-01 | $1.10 | $1.10 | $1.01 | $1.05 | $1.05 | 32,771,331 |
| 2023-10-31 | $1.04 | $1.10 | $1.02 | $1.08 | $1.08 | 20,436,947 |
| 2023-10-30 | $1.05 | $1.06 | $1.00 | $1.04 | $1.04 | 21,286,220 |
| 2023-10-27 | $1.08 | $1.09 | $1.03 | $1.03 | $1.03 | 21,442,390 |
| 2023-10-26 | $1.00 | $1.09 | $1.00 | $1.05 | $1.05 | 37,399,790 |
| 2023-10-25 | $1.04 | $1.05 | $0.96 | $1.00 | $1.00 | 63,364,301 |
| 2023-10-24 | $1.07 | $1.16 | $1.03 | $1.04 | $1.04 | 75,454,094 |
| 2023-10-23 | $1.01 | $1.06 | $0.95 | $0.95 | $0.95 | 51,624,239 |
| 2023-10-20 | $1.06 | $1.14 | $1.01 | $1.02 | $1.02 | 39,108,223 |
| 2023-10-19 | $1.02 | $1.08 | $0.95 | $1.06 | $1.06 | 75,513,471 |
| 2023-10-18 | $1.07 | $1.08 | $1.03 | $1.04 | $1.04 | 42,893,227 |
| 2023-10-17 | $1.20 | $1.20 | $1.09 | $1.13 | $1.13 | 55,195,522 |
| 2023-10-16 | $1.26 | $1.27 | $1.20 | $1.22 | $1.22 | 30,963,716 |
| 2023-10-13 | $1.30 | $1.34 | $1.25 | $1.29 | $1.29 | 25,057,194 |
| 2023-10-12 | $1.39 | $1.39 | $1.25 | $1.27 | $1.27 | 38,098,601 |
| 2023-10-11 | $1.45 | $1.48 | $1.37 | $1.38 | $1.38 | 33,923,514 |
| 2023-10-10 | $1.36 | $1.45 | $1.36 | $1.43 | $1.43 | 34,727,068 |
| 2023-10-09 | $1.35 | $1.39 | $1.33 | $1.38 | $1.38 | 27,637,169 |
| 2023-10-06 | $1.30 | $1.41 | $1.28 | $1.40 | $1.40 | 43,516,948 |
| 2023-10-05 | $1.38 | $1.42 | $1.32 | $1.36 | $1.36 | 32,741,485 |
| 2023-10-04 | $1.50 | $1.51 | $1.33 | $1.42 | $1.42 | 46,477,108 |
| 2023-10-03 | $1.37 | $1.50 | $1.35 | $1.46 | $1.46 | 38,895,699 |
| 2023-10-02 | $1.53 | $1.58 | $1.38 | $1.41 | $1.41 | 61,888,507 |
| 2023-09-29 | $1.69 | $1.70 | $1.53 | $1.57 | $1.57 | 76,081,835 |
| 2023-09-28 | $1.59 | $1.69 | $1.50 | $1.65 | $1.65 | 71,173,339 |
| 2023-09-27 | $1.54 | $1.59 | $1.44 | $1.56 | $1.56 | 71,450,034 |
| 2023-09-26 | $1.37 | $1.54 | $1.34 | $1.50 | $1.50 | 73,808,856 |
| 2023-09-25 | $1.20 | $1.44 | $1.20 | $1.40 | $1.40 | 82,558,211 |
| 2023-09-22 | $1.25 | $1.30 | $1.17 | $1.25 | $1.25 | 73,188,187 |
| 2023-09-21 | $1.45 | $1.45 | $1.26 | $1.30 | $1.30 | 89,939,296 |
| 2023-09-20 | $1.48 | $1.61 | $1.38 | $1.40 | $1.40 | 93,366,470 |
| 2023-09-19 | $1.65 | $1.65 | $1.36 | $1.55 | $1.55 | 149,410,745 |
| 2023-09-18 | $1.24 | $1.63 | $1.23 | $1.59 | $1.59 | 306,512,491 |
| 2023-09-15 | $1.33 | $1.38 | $1.15 | $1.19 | $1.19 | 271,859,094 |
| 2023-09-14 | $0.87 | $1.19 | $0.86 | $1.15 | $1.15 | 235,670,398 |
| 2023-09-13 | $0.91 | $0.91 | $0.85 | $0.87 | $0.87 | 68,874,871 |
| 2023-09-12 | $0.89 | $0.91 | $0.83 | $0.91 | $0.91 | 99,803,815 |
| 2023-09-11 | $0.92 | $0.93 | $0.81 | $0.91 | $0.91 | 110,905,963 |
| 2023-09-08 | $1.03 | $1.03 | $0.88 | $0.88 | $0.88 | 150,684,908 |
| 2023-09-07 | $1.06 | $1.07 | $1.01 | $1.04 | $1.04 | 45,745,691 |
| 2023-09-06 | $1.16 | $1.17 | $1.10 | $1.11 | $1.11 | 32,666,896 |
| 2023-09-05 | $1.08 | $1.20 | $1.06 | $1.17 | $1.17 | 46,649,944 |
| 2023-09-01 | $1.18 | $1.23 | $1.15 | $1.18 | $1.18 | 33,279,838 |
| 2023-08-31 | $1.28 | $1.29 | $1.15 | $1.18 | $1.18 | 49,732,234 |
| 2023-08-30 | $1.28 | $1.32 | $1.21 | $1.27 | $1.27 | 33,740,321 |
| 2023-08-29 | $1.23 | $1.34 | $1.20 | $1.30 | $1.30 | 38,865,457 |
| 2023-08-28 | $1.35 | $1.35 | $1.17 | $1.24 | $1.24 | 56,717,669 |
| 2023-08-25 | $1.23 | $1.41 | $1.22 | $1.31 | $1.31 | 66,985,528 |
| 2023-08-24 | $1.30 | $1.32 | $1.18 | $1.23 | $1.23 | 52,639,692 |
| 2023-08-23 | $1.43 | $1.43 | $1.31 | $1.32 | $1.32 | 38,855,271 |
| 2023-08-22 | $1.48 | $1.54 | $1.34 | $1.42 | $1.42 | 91,518,434 |
| 2023-08-21 | $1.69 | $1.78 | $1.47 | $1.51 | $1.51 | 103,379,386 |
| 2023-08-18 | $1.74 | $1.99 | $1.71 | $1.96 | $1.96 | 57,095,871 |
| 2023-08-17 | $1.98 | $2.03 | $1.87 | $1.87 | $1.87 | 29,981,443 |
| 2023-08-16 | $1.83 | $2.07 | $1.80 | $1.94 | $1.94 | 47,012,936 |
| 2023-08-15 | $1.90 | $1.91 | $1.78 | $1.91 | $1.91 | 37,068,903 |
| 2023-08-14 | $1.60 | $1.85 | $1.57 | $1.82 | $1.82 | 60,282,393 |
| 2023-08-11 | $1.92 | $1.99 | $1.80 | $1.95 | $1.95 | 56,102,504 |
| 2023-08-10 | $1.98 | $2.17 | $1.90 | $1.96 | $1.96 | 75,986,594 |
| 2023-08-09 | $2.18 | $2.20 | $1.90 | $1.94 | $1.94 | 112,559,471 |
| 2023-08-08 | $2.22 | $2.34 | $2.10 | $2.21 | $2.21 | 59,698,185 |
| 2023-08-07 | $2.74 | $2.75 | $2.07 | $2.39 | $2.39 | 160,603,885 |
| 2023-08-04 | $2.99 | $3.20 | $2.50 | $2.50 | $2.50 | 173,031,461 |
| 2023-08-03 | $2.97 | $3.71 | $2.86 | $3.40 | $3.40 | 167,491,500 |
| 2023-08-02 | $3.09 | $3.10 | $2.80 | $3.02 | $3.02 | 90,820,837 |
| 2023-08-01 | $3.23 | $3.28 | $2.95 | $3.12 | $3.12 | 213,319,595 |
| 2023-07-31 | $2.44 | $2.80 | $2.34 | $2.67 | $2.67 | 145,803,549 |
| 2023-07-28 | $2.17 | $2.34 | $2.14 | $2.27 | $2.27 | 41,670,157 |
| 2023-07-27 | $2.35 | $2.36 | $2.10 | $2.10 | $2.10 | 40,178,177 |
| 2023-07-26 | $2.04 | $2.29 | $2.01 | $2.25 | $2.25 | 49,956,638 |
| 2023-07-25 | $2.35 | $2.36 | $1.99 | $2.03 | $2.03 | 62,177,358 |
| 2023-07-24 | $2.26 | $2.44 | $2.13 | $2.38 | $2.38 | 51,612,080 |
| 2023-07-21 | $2.57 | $2.57 | $2.43 | $2.50 | $2.50 | 42,449,826 |
| 2023-07-20 | $2.51 | $2.79 | $2.42 | $2.45 | $2.45 | 98,268,761 |
| 2023-07-19 | $2.64 | $2.75 | $2.46 | $2.59 | $2.59 | 108,422,528 |
| 2023-07-18 | $2.30 | $2.73 | $2.26 | $2.52 | $2.52 | 170,965,769 |
| 2023-07-17 | $2.18 | $2.33 | $2.02 | $2.33 | $2.33 | 84,689,008 |
| 2023-07-14 | $2.74 | $2.95 | $1.99 | $2.25 | $2.25 | 392,501,589 |
| 2023-07-13 | $1.39 | $2.25 | $1.37 | $2.22 | $2.22 | 316,807,087 |
| 2023-07-12 | $1.44 | $1.47 | $1.35 | $1.38 | $1.38 | 31,749,464 |
| 2023-07-11 | $1.47 | $1.48 | $1.38 | $1.41 | $1.41 | 32,852,387 |
| 2023-07-10 | $1.46 | $1.48 | $1.36 | $1.48 | $1.48 | 38,928,808 |
| 2023-07-07 | $1.31 | $1.53 | $1.31 | $1.41 | $1.41 | 49,401,498 |
| 2023-07-06 | $1.42 | $1.43 | $1.30 | $1.30 | $1.30 | 36,911,774 |
| 2023-07-05 | $1.37 | $1.49 | $1.31 | $1.43 | $1.43 | 41,023,985 |
| 2023-07-03 | $1.43 | $1.50 | $1.35 | $1.37 | $1.37 | 31,335,325 |
| 2023-06-30 | $1.35 | $1.44 | $1.31 | $1.38 | $1.38 | 57,897,967 |
| 2023-06-29 | $1.20 | $1.34 | $1.19 | $1.26 | $1.26 | 46,255,388 |
| 2023-06-28 | $1.07 | $1.19 | $1.05 | $1.16 | $1.16 | 40,578,447 |
| 2023-06-27 | $1.11 | $1.12 | $1.00 | $1.10 | $1.10 | 39,517,361 |
| 2023-06-26 | $1.29 | $1.31 | $1.05 | $1.10 | $1.10 | 50,590,001 |
| 2023-06-23 | $1.30 | $1.33 | $1.24 | $1.29 | $1.29 | 68,417,056 |
| 2023-06-22 | $1.42 | $1.43 | $1.31 | $1.38 | $1.38 | 40,878,872 |
| 2023-06-21 | $1.35 | $1.59 | $1.26 | $1.44 | $1.44 | 118,801,244 |
| 2023-06-20 | $1.27 | $1.34 | $1.18 | $1.32 | $1.32 | 71,793,590 |
| 2023-06-16 | $1.70 | $1.72 | $1.13 | $1.19 | $1.19 | 234,060,381 |
| 2023-06-15 | $1.23 | $1.83 | $1.18 | $1.40 | $1.40 | 307,868,985 |
| 2023-06-14 | $1.05 | $1.18 | $0.99 | $1.08 | $1.08 | 121,061,203 |
| 2023-06-13 | $0.80 | $0.96 | $0.75 | $0.91 | $0.91 | 128,579,791 |
| 2023-06-12 | $0.77 | $0.80 | $0.73 | $0.77 | $0.77 | 59,562,322 |
| 2023-06-09 | $0.64 | $0.72 | $0.64 | $0.71 | $0.71 | 70,146,823 |
| 2023-06-08 | $0.59 | $0.66 | $0.58 | $0.61 | $0.61 | 56,063,774 |
| 2023-06-07 | $0.56 | $0.60 | $0.54 | $0.59 | $0.59 | 41,481,923 |
| 2023-06-06 | $0.56 | $0.57 | $0.52 | $0.54 | $0.54 | 44,064,468 |
| 2023-06-05 | $0.58 | $0.59 | $0.56 | $0.56 | $0.56 | 39,734,586 |
| 2023-06-02 | $0.60 | $0.60 | $0.56 | $0.59 | $0.59 | 34,849,340 |
| 2023-06-01 | $0.61 | $0.63 | $0.57 | $0.57 | $0.57 | 38,651,724 |
| 2023-05-31 | $0.61 | $0.62 | $0.61 | $0.62 | $0.62 | 20,476,201 |
| 2023-05-30 | $0.60 | $0.62 | $0.57 | $0.61 | $0.61 | 34,892,695 |
| 2023-05-26 | $0.62 | $0.62 | $0.55 | $0.59 | $0.59 | 44,719,672 |
| 2023-05-25 | $0.77 | $0.78 | $0.58 | $0.62 | $0.62 | 85,273,839 |
| 2023-05-24 | $0.78 | $0.78 | $0.74 | $0.77 | $0.77 | 27,668,019 |
| 2023-05-23 | $0.80 | $0.84 | $0.77 | $0.78 | $0.78 | 39,628,928 |
| 2023-05-22 | $0.77 | $0.83 | $0.76 | $0.81 | $0.81 | 45,261,755 |
| 2023-05-19 | $0.75 | $0.77 | $0.71 | $0.76 | $0.76 | 30,705,379 |
| 2023-05-18 | $0.74 | $0.75 | $0.72 | $0.74 | $0.74 | 25,026,666 |
| 2023-05-17 | $0.72 | $0.75 | $0.70 | $0.74 | $0.74 | 36,434,202 |
| 2023-05-16 | $0.75 | $0.76 | $0.70 | $0.71 | $0.71 | 34,105,572 |
| 2023-05-15 | $0.78 | $0.82 | $0.71 | $0.76 | $0.76 | 41,990,227 |
| 2023-05-12 | $0.83 | $0.84 | $0.76 | $0.77 | $0.77 | 37,230,460 |
| 2023-05-11 | $0.80 | $0.84 | $0.78 | $0.83 | $0.83 | 33,003,347 |
| 2023-05-10 | $0.87 | $0.88 | $0.78 | $0.80 | $0.80 | 44,034,727 |
| 2023-05-09 | $0.97 | $0.97 | $0.83 | $0.86 | $0.86 | 44,521,071 |
| 2023-05-08 | $1.04 | $1.04 | $0.96 | $0.98 | $0.98 | 25,318,630 |
| 2023-05-05 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 34,077,906 |
| 2023-05-04 | $0.96 | $0.96 | $0.88 | $0.91 | $0.91 | 27,082,845 |
| 2023-05-03 | $0.90 | $0.95 | $0.90 | $0.92 | $0.92 | 31,437,517 |
| 2023-05-02 | $0.86 | $0.94 | $0.85 | $0.86 | $0.86 | 23,204,797 |
| 2023-05-01 | $0.88 | $0.89 | $0.81 | $0.84 | $0.84 | 16,054,106 |
| 2023-04-28 | $0.87 | $0.95 | $0.87 | $0.89 | $0.89 | 17,385,013 |
| 2023-04-27 | $0.82 | $0.88 | $0.80 | $0.88 | $0.88 | 23,274,659 |
| 2023-04-26 | $0.82 | $0.85 | $0.79 | $0.81 | $0.81 | 17,689,032 |
| 2023-04-25 | $0.84 | $0.85 | $0.81 | $0.82 | $0.82 | 21,428,723 |
| 2023-04-24 | $0.91 | $0.93 | $0.82 | $0.82 | $0.82 | 32,584,742 |
| 2023-04-21 | $0.91 | $0.92 | $0.87 | $0.92 | $0.92 | 27,443,660 |
| 2023-04-20 | $0.89 | $0.92 | $0.86 | $0.91 | $0.91 | 19,060,107 |
| 2023-04-19 | $0.96 | $0.97 | $0.89 | $0.91 | $0.91 | 24,425,685 |
| 2023-04-18 | $0.93 | $1.00 | $0.91 | $0.98 | $0.98 | 42,251,683 |
| 2023-04-17 | $0.84 | $0.92 | $0.84 | $0.91 | $0.91 | 38,570,943 |
| 2023-04-14 | $0.95 | $0.95 | $0.81 | $0.82 | $0.82 | 53,795,701 |
| 2023-04-13 | $1.01 | $1.03 | $0.96 | $0.97 | $0.97 | 24,196,069 |
| 2023-04-12 | $1.12 | $1.13 | $0.97 | $0.99 | $0.99 | 49,990,697 |
| 2023-04-11 | $1.19 | $1.20 | $1.08 | $1.09 | $1.09 | 41,742,656 |
| 2023-04-10 | $1.23 | $1.24 | $1.17 | $1.19 | $1.19 | 11,369,017 |
| 2023-04-06 | $1.19 | $1.25 | $1.16 | $1.22 | $1.22 | 12,591,715 |
| 2023-04-05 | $1.22 | $1.22 | $1.15 | $1.17 | $1.17 | 14,247,423 |
| 2023-04-04 | $1.29 | $1.33 | $1.21 | $1.22 | $1.22 | 19,560,309 |
| 2023-04-03 | $1.22 | $1.39 | $1.20 | $1.29 | $1.29 | 27,441,979 |
| 2023-03-31 | $1.27 | $1.27 | $1.15 | $1.21 | $1.21 | 56,210,066 |
| 2023-03-30 | $1.51 | $1.52 | $1.39 | $1.40 | $1.40 | 20,048,416 |
| 2023-03-29 | $1.51 | $1.52 | $1.47 | $1.50 | $1.50 | 10,322,849 |
| 2023-03-28 | $1.50 | $1.50 | $1.46 | $1.48 | $1.48 | 5,881,843 |
| 2023-03-27 | $1.50 | $1.53 | $1.42 | $1.51 | $1.51 | 7,796,581 |
| 2023-03-24 | $1.38 | $1.50 | $1.36 | $1.50 | $1.50 | 12,092,436 |
| 2023-03-23 | $1.54 | $1.54 | $1.35 | $1.41 | $1.41 | 19,098,179 |
| 2023-03-22 | $1.61 | $1.62 | $1.51 | $1.51 | $1.51 | 15,154,615 |
| 2023-03-21 | $1.60 | $1.64 | $1.55 | $1.62 | $1.62 | 13,778,608 |
| 2023-03-20 | $1.67 | $1.68 | $1.50 | $1.56 | $1.56 | 18,444,564 |
| 2023-03-17 | $1.76 | $1.77 | $1.67 | $1.70 | $1.70 | 13,270,706 |
| 2023-03-16 | $1.64 | $1.75 | $1.60 | $1.75 | $1.75 | 9,642,003 |
| 2023-03-15 | $1.65 | $1.66 | $1.55 | $1.64 | $1.64 | 12,125,747 |
| 2023-03-14 | $1.84 | $1.87 | $1.64 | $1.67 | $1.67 | 16,651,358 |
| 2023-03-13 | $1.65 | $1.82 | $1.60 | $1.78 | $1.78 | 18,254,889 |
| 2023-03-10 | $1.81 | $1.81 | $1.64 | $1.66 | $1.66 | 17,486,613 |
| 2023-03-09 | $1.91 | $1.96 | $1.79 | $1.80 | $1.80 | 10,784,940 |
| 2023-03-08 | $1.97 | $1.97 | $1.88 | $1.94 | $1.94 | 10,223,343 |
| 2023-03-07 | $2.06 | $2.06 | $1.95 | $1.95 | $1.95 | 16,770,581 |
| 2023-03-06 | $2.16 | $2.17 | $2.05 | $2.06 | $2.06 | 10,597,191 |
| 2023-03-03 | $2.14 | $2.20 | $2.12 | $2.15 | $2.15 | 9,640,242 |
| 2023-03-02 | $2.13 | $2.15 | $2.08 | $2.11 | $2.11 | 9,961,047 |
| 2023-03-01 | $2.21 | $2.21 | $2.11 | $2.16 | $2.16 | 9,624,104 |
| 2023-02-28 | $2.22 | $2.30 | $2.20 | $2.22 | $2.22 | 8,635,323 |
| 2023-02-27 | $2.25 | $2.27 | $2.17 | $2.22 | $2.22 | 9,902,898 |
| 2023-02-24 | $2.14 | $2.26 | $2.10 | $2.22 | $2.22 | 15,974,267 |
| 2023-02-23 | $2.37 | $2.41 | $2.12 | $2.20 | $2.20 | 29,253,828 |
| 2023-02-22 | $2.40 | $2.41 | $2.26 | $2.33 | $2.33 | 14,651,162 |
| 2023-02-21 | $2.47 | $2.48 | $2.36 | $2.39 | $2.39 | 12,758,623 |
| 2023-02-17 | $2.51 | $2.52 | $2.41 | $2.51 | $2.51 | 9,848,656 |
| 2023-02-16 | $2.60 | $2.63 | $2.51 | $2.51 | $2.51 | 13,301,739 |
| 2023-02-15 | $2.50 | $2.67 | $2.47 | $2.67 | $2.67 | 13,948,793 |
| 2023-02-14 | $2.45 | $2.58 | $2.40 | $2.51 | $2.51 | 12,760,506 |
| 2023-02-13 | $2.46 | $2.54 | $2.35 | $2.51 | $2.51 | 11,413,650 |
| 2023-02-10 | $2.41 | $2.42 | $2.33 | $2.42 | $2.42 | 10,952,811 |
| 2023-02-09 | $2.58 | $2.59 | $2.39 | $2.42 | $2.42 | 12,643,099 |
| 2023-02-08 | $2.57 | $2.60 | $2.51 | $2.54 | $2.54 | 8,509,011 |
| 2023-02-07 | $2.68 | $2.69 | $2.51 | $2.61 | $2.61 | 15,109,689 |
| 2023-02-06 | $2.81 | $2.82 | $2.61 | $2.63 | $2.63 | 14,702,658 |
| 2023-02-03 | $2.65 | $2.98 | $2.61 | $2.75 | $2.75 | 21,576,732 |
| 2023-02-02 | $2.77 | $2.87 | $2.66 | $2.73 | $2.73 | 19,064,870 |
| 2023-02-01 | $2.68 | $2.73 | $2.55 | $2.66 | $2.66 | 14,907,921 |
| 2023-01-31 | $2.55 | $2.73 | $2.49 | $2.71 | $2.71 | 15,994,439 |
| 2023-01-30 | $2.69 | $2.72 | $2.51 | $2.51 | $2.51 | 13,450,615 |
| 2023-01-27 | $2.48 | $2.89 | $2.42 | $2.77 | $2.77 | 35,690,698 |
| 2023-01-26 | $2.75 | $2.76 | $2.45 | $2.53 | $2.53 | 20,754,749 |
| 2023-01-25 | $2.57 | $2.70 | $2.48 | $2.67 | $2.67 | 9,181,565 |
| 2023-01-24 | $2.71 | $2.73 | $2.56 | $2.61 | $2.61 | 11,976,509 |
| 2023-01-23 | $2.61 | $2.79 | $2.53 | $2.76 | $2.76 | 15,552,698 |
| 2023-01-20 | $2.43 | $2.55 | $2.40 | $2.52 | $2.52 | 9,630,930 |
| 2023-01-19 | $2.43 | $2.43 | $2.29 | $2.39 | $2.39 | 9,043,291 |
| 2023-01-18 | $2.61 | $2.71 | $2.44 | $2.47 | $2.47 | 10,210,428 |
| 2023-01-17 | $2.58 | $2.64 | $2.49 | $2.60 | $2.60 | 7,886,007 |
| 2023-01-13 | $2.50 | $2.57 | $2.40 | $2.55 | $2.55 | 8,430,470 |
| 2023-01-12 | $2.43 | $2.55 | $2.33 | $2.51 | $2.51 | 8,586,737 |
| 2023-01-11 | $2.39 | $2.45 | $2.31 | $2.39 | $2.39 | 10,833,582 |
| 2023-01-10 | $2.27 | $2.38 | $2.19 | $2.38 | $2.38 | 7,719,994 |
| 2023-01-09 | $2.21 | $2.32 | $2.19 | $2.28 | $2.28 | 8,720,149 |
| 2023-01-06 | $2.15 | $2.16 | $2.10 | $2.13 | $2.13 | 6,943,214 |
| 2023-01-05 | $2.26 | $2.28 | $2.13 | $2.14 | $2.14 | 9,514,681 |
| 2023-01-04 | $2.23 | $2.33 | $2.14 | $2.30 | $2.30 | 12,101,021 |
| 2023-01-03 | $2.22 | $2.27 | $2.11 | $2.22 | $2.22 | 9,985,049 |
| 2022-12-30 | $2.29 | $2.32 | $2.12 | $2.16 | $2.16 | 15,294,871 |
| 2022-12-29 | $2.28 | $2.40 | $2.28 | $2.39 | $2.39 | 8,676,671 |
| 2022-12-28 | $2.35 | $2.45 | $2.25 | $2.26 | $2.26 | 8,631,456 |
| 2022-12-27 | $2.54 | $2.59 | $2.35 | $2.39 | $2.39 | 8,641,670 |
| 2022-12-23 | $2.48 | $2.70 | $2.36 | $2.62 | $2.62 | 9,467,031 |
| 2022-12-22 | $2.40 | $2.57 | $2.21 | $2.49 | $2.49 | 11,744,760 |
| 2022-12-21 | $2.30 | $2.49 | $2.23 | $2.45 | $2.45 | 8,910,349 |
| 2022-12-20 | $2.27 | $2.39 | $2.25 | $2.26 | $2.26 | 6,184,033 |
| 2022-12-19 | $2.34 | $2.41 | $2.17 | $2.32 | $2.32 | 11,666,531 |
| 2022-12-16 | $2.17 | $2.45 | $2.17 | $2.42 | $2.42 | 32,634,667 |
| 2022-12-15 | $2.12 | $2.16 | $2.06 | $2.13 | $2.13 | 14,824,589 |
| 2022-12-14 | $2.12 | $2.18 | $2.06 | $2.11 | $2.11 | 9,123,312 |
| 2022-12-13 | $2.44 | $2.45 | $2.01 | $2.16 | $2.16 | 31,092,658 |
| 2022-12-12 | $2.32 | $2.39 | $2.27 | $2.34 | $2.34 | 6,602,684 |
| 2022-12-09 | $2.36 | $2.47 | $2.29 | $2.32 | $2.32 | 7,587,599 |
| 2022-12-08 | $2.43 | $2.48 | $2.28 | $2.38 | $2.38 | 9,562,847 |
| 2022-12-07 | $2.45 | $2.46 | $2.36 | $2.41 | $2.41 | 5,373,213 |
| 2022-12-06 | $2.66 | $2.67 | $2.46 | $2.46 | $2.46 | 7,484,526 |
| 2022-12-05 | $2.91 | $2.92 | $2.64 | $2.67 | $2.67 | 7,404,251 |
| 2022-12-02 | $2.55 | $2.90 | $2.51 | $2.85 | $2.85 | 9,586,969 |
| 2022-12-01 | $2.66 | $2.70 | $2.47 | $2.60 | $2.60 | 8,951,953 |
| 2022-11-30 | $2.36 | $2.62 | $2.36 | $2.62 | $2.62 | 10,664,666 |
| 2022-11-29 | $2.32 | $2.40 | $2.31 | $2.35 | $2.35 | 4,795,292 |
| 2022-11-28 | $2.36 | $2.39 | $2.29 | $2.31 | $2.31 | 5,504,660 |
| 2022-11-25 | $2.42 | $2.43 | $2.35 | $2.39 | $2.39 | 2,976,218 |
| 2022-11-23 | $2.30 | $2.43 | $2.28 | $2.38 | $2.38 | 8,403,556 |
| 2022-11-22 | $2.54 | $2.55 | $2.27 | $2.30 | $2.30 | 18,238,889 |
| 2022-11-21 | $2.71 | $2.71 | $2.50 | $2.53 | $2.53 | 15,668,425 |
| 2022-11-18 | $2.94 | $2.94 | $2.71 | $2.74 | $2.74 | 9,528,954 |
| 2022-11-17 | $2.90 | $2.92 | $2.81 | $2.87 | $2.87 | 8,974,193 |
| 2022-11-16 | $3.00 | $3.05 | $2.89 | $2.99 | $2.99 | 8,398,109 |
| 2022-11-15 | $3.18 | $3.20 | $2.96 | $3.08 | $3.08 | 14,863,180 |
| 2022-11-14 | $2.97 | $3.13 | $2.83 | $3.08 | $3.08 | 10,609,975 |
| 2022-11-11 | $2.73 | $3.00 | $2.64 | $2.97 | $2.97 | 12,825,404 |
| 2022-11-10 | $2.79 | $2.79 | $2.64 | $2.74 | $2.74 | 18,513,267 |
| 2022-11-09 | $2.78 | $2.79 | $2.52 | $2.56 | $2.56 | 14,410,517 |
| 2022-11-08 | $2.92 | $2.98 | $2.79 | $2.82 | $2.82 | 14,909,460 |
| 2022-11-07 | $3.00 | $3.03 | $2.82 | $2.86 | $2.86 | 15,505,930 |
| 2022-11-04 | $3.03 | $3.06 | $2.85 | $2.96 | $2.96 | 15,218,816 |
| 2022-11-03 | $3.40 | $3.69 | $2.93 | $2.94 | $2.94 | 32,296,843 |
| 2022-11-02 | $3.40 | $3.53 | $3.29 | $3.30 | $3.30 | 9,487,465 |
| 2022-11-01 | $3.90 | $3.97 | $3.38 | $3.40 | $3.40 | 14,433,633 |
| 2022-10-31 | $3.20 | $3.81 | $3.18 | $3.79 | $3.79 | 22,234,221 |
| 2022-10-28 | $3.07 | $3.23 | $3.04 | $3.20 | $3.20 | 6,419,796 |
| 2022-10-27 | $3.18 | $3.22 | $3.03 | $3.07 | $3.07 | 6,401,982 |
| 2022-10-26 | $3.06 | $3.21 | $3.05 | $3.14 | $3.14 | 10,024,237 |
| 2022-10-25 | $2.95 | $3.20 | $2.95 | $3.11 | $3.11 | 12,506,550 |
| 2022-10-24 | $2.98 | $2.99 | $2.82 | $2.95 | $2.95 | 8,032,447 |
| 2022-10-21 | $2.88 | $3.04 | $2.82 | $3.01 | $3.01 | 12,663,446 |
| 2022-10-20 | $2.87 | $2.96 | $2.84 | $2.88 | $2.88 | 12,016,796 |
| 2022-10-19 | $3.01 | $3.02 | $2.80 | $2.90 | $2.90 | 15,471,308 |
| 2022-10-18 | $3.07 | $3.15 | $2.98 | $3.06 | $3.06 | 13,039,848 |
| 2022-10-17 | $3.07 | $3.13 | $2.93 | $2.97 | $2.97 | 12,788,876 |
| 2022-10-14 | $3.15 | $3.24 | $2.87 | $3.06 | $3.06 | 18,210,772 |
| 2022-10-13 | $2.90 | $3.11 | $2.82 | $3.10 | $3.10 | 11,998,379 |
| 2022-10-12 | $2.99 | $3.04 | $2.87 | $3.00 | $3.00 | 10,421,245 |
| 2022-10-11 | $2.99 | $3.10 | $2.84 | $2.99 | $2.99 | 11,514,441 |
| 2022-10-10 | $3.26 | $3.29 | $2.88 | $3.00 | $3.00 | 13,312,106 |
| 2022-10-07 | $3.49 | $3.51 | $3.22 | $3.25 | $3.25 | 13,178,724 |
| 2022-10-06 | $3.75 | $3.80 | $3.52 | $3.54 | $3.54 | 8,977,530 |
| 2022-10-05 | $3.82 | $3.85 | $3.59 | $3.70 | $3.70 | 11,309,989 |
| 2022-10-04 | $3.66 | $3.93 | $3.63 | $3.92 | $3.92 | 11,674,620 |
| 2022-10-03 | $3.57 | $3.59 | $3.35 | $3.52 | $3.52 | 7,292,370 |
| 2022-09-30 | $3.56 | $3.66 | $3.51 | $3.52 | $3.52 | 7,409,409 |
| 2022-09-29 | $3.90 | $3.91 | $3.52 | $3.57 | $3.57 | 12,416,082 |
| 2022-09-28 | $3.92 | $3.98 | $3.83 | $3.94 | $3.94 | 7,439,758 |
| 2022-09-27 | $3.94 | $4.05 | $3.78 | $3.90 | $3.90 | 11,814,354 |
| 2022-09-26 | $3.94 | $4.10 | $3.83 | $3.85 | $3.85 | 11,835,449 |
| 2022-09-23 | $4.01 | $4.05 | $3.82 | $3.89 | $3.89 | 15,316,575 |
| 2022-09-22 | $4.42 | $4.45 | $3.95 | $4.08 | $4.08 | 22,463,336 |
| 2022-09-21 | $4.56 | $4.56 | $4.10 | $4.38 | $4.38 | 20,056,395 |
| 2022-09-20 | $4.64 | $4.70 | $4.52 | $4.56 | $4.56 | 11,081,381 |
| 2022-09-19 | $5.07 | $5.13 | $4.56 | $4.58 | $4.58 | 25,131,695 |
| 2022-09-16 | $5.25 | $5.25 | $5.06 | $5.12 | $5.12 | 23,261,821 |
| 2022-09-15 | $5.33 | $5.45 | $5.16 | $5.22 | $5.22 | 14,714,043 |
| 2022-09-14 | $5.18 | $5.58 | $5.10 | $5.37 | $5.37 | 19,312,094 |
| 2022-09-13 | $5.17 | $5.20 | $5.02 | $5.03 | $5.03 | 10,065,916 |
| 2022-09-12 | $5.38 | $5.47 | $5.24 | $5.39 | $5.39 | 11,360,378 |
| 2022-09-09 | $5.28 | $5.54 | $5.22 | $5.42 | $5.42 | 24,262,317 |
| 2022-09-08 | $5.10 | $5.31 | $5.02 | $5.25 | $5.25 | 11,234,022 |
| 2022-09-07 | $5.02 | $5.24 | $5.00 | $5.17 | $5.17 | 16,381,567 |
| 2022-09-06 | $5.33 | $5.37 | $5.03 | $5.06 | $5.06 | 15,086,534 |
| 2022-09-02 | $5.36 | $5.58 | $5.26 | $5.27 | $5.27 | 8,703,870 |
| 2022-09-01 | $5.25 | $5.37 | $5.10 | $5.32 | $5.32 | 11,775,418 |
| 2022-08-31 | $5.54 | $5.57 | $5.29 | $5.36 | $5.36 | 9,994,006 |
| 2022-08-30 | $5.82 | $5.93 | $5.30 | $5.41 | $5.41 | 16,672,056 |
| 2022-08-29 | $5.88 | $6.21 | $5.84 | $5.97 | $5.97 | 5,987,810 |
| 2022-08-26 | $6.25 | $6.29 | $5.88 | $6.00 | $6.00 | 7,772,944 |
| 2022-08-25 | $6.20 | $6.35 | $6.03 | $6.17 | $6.17 | 8,212,694 |
| 2022-08-24 | $5.85 | $6.10 | $5.78 | $5.95 | $5.95 | 8,222,261 |
| 2022-08-23 | $5.64 | $6.00 | $5.58 | $5.80 | $5.80 | 12,485,241 |
| 2022-08-22 | $5.86 | $5.89 | $5.49 | $5.49 | $5.49 | 12,140,004 |
| 2022-08-19 | $6.42 | $6.45 | $5.97 | $6.00 | $6.00 | 9,997,463 |
| 2022-08-18 | $6.55 | $6.66 | $6.44 | $6.60 | $6.60 | 7,621,214 |
| 2022-08-17 | $6.76 | $6.76 | $6.51 | $6.57 | $6.57 | 7,928,730 |
| 2022-08-16 | $6.68 | $7.01 | $6.38 | $6.90 | $6.90 | 12,635,288 |
| 2022-08-15 | $6.88 | $7.10 | $6.62 | $6.72 | $6.72 | 9,505,292 |
| 2022-08-12 | $6.78 | $7.28 | $6.56 | $6.83 | $6.83 | 18,308,396 |
| 2022-08-11 | $7.05 | $7.05 | $6.56 | $6.69 | $6.69 | 16,518,853 |
| 2022-08-10 | $7.37 | $7.38 | $6.91 | $6.99 | $6.99 | 12,405,103 |
| 2022-08-09 | $7.61 | $7.62 | $6.95 | $6.96 | $6.96 | 13,261,557 |
| 2022-08-08 | $8.15 | $8.97 | $7.76 | $7.79 | $7.79 | 19,308,018 |
| 2022-08-05 | $7.77 | $8.09 | $7.57 | $8.05 | $8.05 | 14,847,450 |
| 2022-08-04 | $7.68 | $8.10 | $7.41 | $7.95 | $7.95 | 21,223,085 |
| 2022-08-03 | $7.11 | $7.50 | $6.98 | $7.48 | $7.48 | 13,699,458 |
| 2022-08-02 | $6.57 | $7.20 | $6.55 | $6.96 | $6.96 | 15,647,674 |
| 2022-08-01 | $6.03 | $6.73 | $5.93 | $6.71 | $6.71 | 14,225,435 |
| 2022-07-29 | $6.32 | $6.34 | $6.02 | $6.22 | $6.22 | 5,831,494 |
| 2022-07-28 | $6.10 | $6.89 | $6.07 | $6.38 | $6.38 | 12,208,465 |
| 2022-07-27 | $5.85 | $5.98 | $5.63 | $5.92 | $5.92 | 5,445,382 |
| 2022-07-26 | $5.68 | $5.85 | $5.58 | $5.75 | $5.75 | 4,068,037 |
| 2022-07-25 | $5.93 | $5.93 | $5.69 | $5.77 | $5.77 | 4,156,956 |
| 2022-07-22 | $6.30 | $6.37 | $5.81 | $5.89 | $5.89 | 6,061,428 |
| 2022-07-21 | $5.82 | $6.34 | $5.75 | $6.32 | $6.32 | 9,439,326 |
| 2022-07-20 | $5.66 | $6.01 | $5.63 | $5.89 | $5.89 | 8,719,836 |
| 2022-07-19 | $5.70 | $5.81 | $5.55 | $5.64 | $5.64 | 6,173,202 |
| 2022-07-18 | $5.57 | $5.81 | $5.50 | $5.60 | $5.60 | 7,432,543 |
| 2022-07-15 | $5.38 | $5.44 | $5.15 | $5.41 | $5.41 | 4,729,097 |
| 2022-07-14 | $5.17 | $5.34 | $5.08 | $5.29 | $5.29 | 5,174,862 |
| 2022-07-13 | $5.02 | $5.38 | $4.98 | $5.31 | $5.31 | 5,618,454 |
| 2022-07-12 | $5.13 | $5.32 | $5.07 | $5.19 | $5.19 | 4,802,056 |
| 2022-07-11 | $5.44 | $5.47 | $5.11 | $5.14 | $5.14 | 5,506,666 |
| 2022-07-08 | $5.31 | $5.56 | $5.22 | $5.49 | $5.49 | 5,984,103 |
| 2022-07-07 | $5.20 | $5.45 | $5.13 | $5.42 | $5.42 | 8,186,285 |
| 2022-07-06 | $5.05 | $5.24 | $4.95 | $5.18 | $5.18 | 8,037,480 |
| 2022-07-05 | $4.65 | $5.22 | $4.42 | $5.19 | $5.19 | 13,772,228 |
| 2022-07-01 | $4.83 | $4.91 | $4.61 | $4.72 | $4.72 | 7,226,800 |
| 2022-06-30 | $4.78 | $4.94 | $4.61 | $4.76 | $4.76 | 11,531,106 |
| 2022-06-29 | $5.03 | $5.04 | $4.67 | $4.72 | $4.72 | 16,059,498 |
| 2022-06-28 | $5.38 | $5.45 | $5.05 | $5.08 | $5.08 | 11,494,373 |
| 2022-06-27 | $5.60 | $5.74 | $5.31 | $5.39 | $5.39 | 11,042,304 |
| 2022-06-24 | $5.73 | $5.84 | $5.49 | $5.61 | $5.61 | 16,224,444 |
| 2022-06-23 | $5.60 | $5.68 | $5.41 | $5.67 | $5.67 | 7,665,830 |
| 2022-06-22 | $5.57 | $5.86 | $5.48 | $5.60 | $5.60 | 8,492,589 |
| 2022-06-21 | $5.88 | $6.05 | $5.66 | $5.71 | $5.71 | 9,966,999 |
| 2022-06-17 | $5.24 | $5.80 | $5.24 | $5.68 | $5.68 | 11,737,261 |
| 2022-06-16 | $5.45 | $5.50 | $5.17 | $5.25 | $5.25 | 10,405,359 |
| 2022-06-15 | $5.39 | $5.79 | $5.26 | $5.66 | $5.66 | 12,617,623 |
| 2022-06-14 | $5.47 | $5.48 | $5.14 | $5.37 | $5.37 | 9,127,490 |
| 2022-06-13 | $5.80 | $5.97 | $5.22 | $5.23 | $5.23 | 13,139,136 |
| 2022-06-10 | $6.50 | $6.66 | $6.02 | $6.04 | $6.04 | 10,747,250 |
| 2022-06-09 | $7.03 | $7.15 | $6.60 | $6.63 | $6.63 | 8,737,119 |
| 2022-06-08 | $6.47 | $7.36 | $6.45 | $7.02 | $7.02 | 19,083,416 |
| 2022-06-07 | $6.41 | $6.55 | $6.17 | $6.46 | $6.46 | 8,063,694 |
| 2022-06-06 | $6.79 | $6.79 | $6.36 | $6.49 | $6.49 | 11,269,134 |
| 2022-06-03 | $7.04 | $7.08 | $6.62 | $6.66 | $6.66 | 10,951,933 |
| 2022-06-02 | $6.70 | $7.44 | $6.53 | $7.25 | $7.25 | 24,810,467 |
| 2022-06-01 | $7.08 | $7.23 | $6.59 | $6.77 | $6.77 | 10,207,925 |
| 2022-05-31 | $7.15 | $7.40 | $6.86 | $7.06 | $7.06 | 12,169,262 |
| 2022-05-27 | $6.82 | $7.20 | $6.80 | $7.19 | $7.19 | 11,236,458 |
| 2022-05-26 | $6.08 | $6.93 | $6.07 | $6.78 | $6.78 | 18,806,704 |
| 2022-05-25 | $5.87 | $6.26 | $5.75 | $6.24 | $6.24 | 12,412,747 |
| 2022-05-24 | $6.06 | $6.10 | $5.82 | $5.88 | $5.88 | 7,148,576 |
| 2022-05-23 | $5.94 | $6.28 | $5.71 | $6.25 | $6.25 | 9,922,495 |
| 2022-05-20 | $6.27 | $6.28 | $5.71 | $5.92 | $5.92 | 11,386,268 |
| 2022-05-19 | $5.86 | $6.27 | $5.79 | $6.11 | $6.11 | 11,752,688 |
| 2022-05-18 | $5.88 | $6.30 | $5.80 | $5.92 | $5.92 | 11,202,338 |
| 2022-05-17 | $5.99 | $6.16 | $5.77 | $5.99 | $5.99 | 10,552,242 |
| 2022-05-16 | $6.22 | $6.36 | $5.71 | $5.77 | $5.77 | 11,664,410 |
| 2022-05-13 | $5.65 | $6.51 | $5.54 | $6.41 | $6.41 | 21,860,056 |
| 2022-05-12 | $5.00 | $5.73 | $4.82 | $5.55 | $5.55 | 20,003,149 |
| 2022-05-11 | $5.62 | $5.71 | $5.07 | $5.09 | $5.09 | 16,646,985 |
| 2022-05-10 | $6.18 | $6.20 | $5.43 | $5.57 | $5.57 | 17,504,911 |
| 2022-05-09 | $6.61 | $6.62 | $5.75 | $5.85 | $5.85 | 22,675,220 |
| 2022-05-06 | $7.54 | $7.67 | $6.71 | $6.75 | $6.75 | 18,588,575 |
| 2022-05-05 | $7.58 | $8.29 | $7.25 | $7.66 | $7.66 | 25,917,671 |
| 2022-05-04 | $7.00 | $7.25 | $6.62 | $7.20 | $7.20 | 13,569,426 |
| 2022-05-03 | $7.00 | $7.30 | $6.88 | $6.96 | $6.96 | 13,630,112 |
| 2022-05-02 | $7.17 | $7.23 | $6.70 | $7.00 | $7.00 | 20,872,361 |
| 2022-04-29 | $7.44 | $7.64 | $7.16 | $7.18 | $7.18 | 7,395,539 |
| 2022-04-28 | $7.64 | $7.68 | $7.04 | $7.39 | $7.39 | 8,985,336 |
| 2022-04-27 | $7.65 | $7.88 | $7.31 | $7.46 | $7.46 | 8,933,242 |
| 2022-04-26 | $7.98 | $8.00 | $7.51 | $7.66 | $7.66 | 7,473,092 |
| 2022-04-25 | $7.56 | $8.00 | $7.51 | $7.97 | $7.97 | 7,842,803 |
| 2022-04-22 | $7.47 | $7.79 | $7.29 | $7.68 | $7.68 | 7,214,496 |
| 2022-04-21 | $8.02 | $8.24 | $7.48 | $7.50 | $7.50 | 8,647,540 |
| 2022-04-20 | $8.00 | $8.19 | $7.75 | $7.84 | $7.84 | 6,229,500 |
| 2022-04-19 | $7.83 | $8.09 | $7.67 | $8.00 | $8.00 | 5,462,081 |
| 2022-04-18 | $8.02 | $8.02 | $7.70 | $7.83 | $7.83 | 7,268,809 |
| 2022-04-14 | $8.17 | $8.23 | $7.98 | $8.02 | $8.02 | 6,871,467 |
| 2022-04-13 | $8.13 | $8.48 | $7.94 | $8.25 | $8.25 | 7,466,454 |
| 2022-04-12 | $8.46 | $8.62 | $8.01 | $8.13 | $8.13 | 9,406,140 |
| 2022-04-11 | $8.28 | $8.65 | $8.06 | $8.35 | $8.35 | 8,449,784 |
| 2022-04-08 | $8.92 | $8.96 | $8.39 | $8.43 | $8.43 | 7,788,251 |
| 2022-04-07 | $9.28 | $9.34 | $8.72 | $8.88 | $8.88 | 11,024,446 |
| 2022-04-06 | $9.75 | $9.88 | $9.23 | $9.28 | $9.28 | 11,931,791 |
| 2022-04-05 | $10.45 | $10.53 | $9.97 | $10.00 | $10.00 | 7,185,142 |
| 2022-04-04 | $9.86 | $10.77 | $9.75 | $10.53 | $10.53 | 10,629,925 |
| 2022-04-01 | $10.72 | $10.88 | $9.94 | $10.03 | $10.03 | 12,952,054 |
| 2022-03-31 | $11.13 | $11.14 | $10.42 | $10.71 | $10.71 | 11,038,881 |
| 2022-03-30 | $11.14 | $11.87 | $10.95 | $11.12 | $11.12 | 15,530,894 |
| 2022-03-29 | $10.53 | $11.47 | $10.34 | $11.33 | $11.33 | 25,236,240 |
| 2022-03-28 | $10.12 | $10.56 | $9.90 | $10.40 | $10.40 | 12,804,439 |
| 2022-03-25 | $9.63 | $10.17 | $9.43 | $10.11 | $10.11 | 18,543,951 |
| 2022-03-24 | $10.74 | $10.90 | $9.36 | $9.66 | $9.66 | 61,019,761 |
| 2022-03-23 | $9.15 | $9.48 | $9.02 | $9.14 | $9.14 | 8,792,674 |
| 2022-03-22 | $8.81 | $9.44 | $8.79 | $9.20 | $9.20 | 9,367,668 |
| 2022-03-21 | $8.85 | $9.12 | $8.64 | $8.85 | $8.85 | 8,822,020 |
| 2022-03-18 | $8.55 | $8.96 | $8.54 | $8.87 | $8.87 | 10,554,895 |
| 2022-03-17 | $7.85 | $8.62 | $7.85 | $8.62 | $8.62 | 11,276,547 |
| 2022-03-16 | $7.41 | $8.14 | $7.35 | $8.14 | $8.14 | 17,501,530 |
| 2022-03-15 | $6.96 | $7.34 | $6.66 | $7.31 | $7.31 | 14,865,884 |
| 2022-03-14 | $7.30 | $7.35 | $6.82 | $6.87 | $6.87 | 13,051,800 |
| 2022-03-11 | $8.02 | $8.23 | $7.47 | $7.52 | $7.52 | 11,696,501 |
| 2022-03-10 | $7.75 | $8.04 | $7.55 | $7.96 | $7.96 | 8,977,581 |
| 2022-03-09 | $7.76 | $8.04 | $7.67 | $7.87 | $7.87 | 10,966,768 |
| 2022-03-08 | $6.62 | $7.82 | $6.60 | $7.55 | $7.55 | 22,609,273 |
| 2022-03-07 | $6.75 | $6.90 | $6.46 | $6.64 | $6.64 | 14,665,942 |
| 2022-03-04 | $7.12 | $7.32 | $6.60 | $6.64 | $6.64 | 19,839,122 |
| 2022-03-03 | $7.55 | $7.59 | $7.18 | $7.22 | $7.22 | 7,800,861 |
| 2022-03-02 | $7.67 | $7.80 | $7.38 | $7.55 | $7.55 | 10,191,362 |
| 2022-03-01 | $7.79 | $7.82 | $7.30 | $7.66 | $7.66 | 14,011,396 |
| 2022-02-28 | $7.86 | $8.02 | $7.62 | $7.90 | $7.90 | 14,025,733 |
| 2022-02-25 | $8.05 | $8.10 | $7.62 | $7.90 | $7.90 | 15,655,580 |
| 2022-02-24 | $6.45 | $8.06 | $6.41 | $8.04 | $8.04 | 26,601,626 |
| 2022-02-23 | $7.53 | $7.58 | $6.82 | $6.83 | $6.83 | 13,397,464 |
| 2022-02-22 | $7.77 | $8.07 | $7.35 | $7.39 | $7.39 | 10,381,964 |
| 2022-02-18 | $8.09 | $8.15 | $7.83 | $7.92 | $7.92 | 8,339,359 |
| 2022-02-17 | $8.34 | $8.58 | $8.04 | $8.08 | $8.08 | 7,621,236 |
| 2022-02-16 | $8.38 | $8.57 | $8.17 | $8.45 | $8.45 | 7,997,504 |
| 2022-02-15 | $8.21 | $8.61 | $8.10 | $8.50 | $8.50 | 9,851,357 |
| 2022-02-14 | $7.68 | $8.34 | $7.61 | $8.02 | $8.02 | 12,207,271 |
| 2022-02-11 | $7.88 | $8.16 | $7.73 | $7.79 | $7.79 | 9,399,509 |
| 2022-02-10 | $7.86 | $8.37 | $7.84 | $7.93 | $7.93 | 10,957,344 |
| 2022-02-09 | $7.79 | $8.17 | $7.72 | $8.09 | $8.09 | 10,282,845 |
| 2022-02-08 | $7.57 | $8.09 | $7.30 | $7.74 | $7.74 | 17,430,732 |
| 2022-02-07 | $7.80 | $7.94 | $7.43 | $7.53 | $7.53 | 14,270,475 |
| 2022-02-04 | $7.51 | $7.80 | $7.28 | $7.69 | $7.69 | 9,866,260 |
| 2022-02-03 | $7.68 | $7.92 | $7.37 | $7.38 | $7.38 | 13,468,532 |
| 2022-02-02 | $8.32 | $8.36 | $7.78 | $7.87 | $7.87 | 14,145,567 |
| 2022-02-01 | $8.30 | $8.46 | $7.92 | $8.37 | $8.37 | 12,544,301 |
| 2022-01-31 | $7.51 | $8.13 | $7.51 | $8.03 | $8.03 | 14,348,357 |
| 2022-01-28 | $7.04 | $7.50 | $6.76 | $7.48 | $7.48 | 17,790,759 |
| 2022-01-27 | $7.72 | $7.85 | $6.93 | $6.97 | $6.97 | 23,717,653 |
| 2022-01-26 | $7.68 | $8.33 | $7.54 | $7.66 | $7.66 | 24,340,700 |
| 2022-01-25 | $7.28 | $7.54 | $6.96 | $7.44 | $7.44 | 19,568,884 |
| 2022-01-24 | $6.96 | $7.46 | $6.59 | $7.45 | $7.45 | 30,071,272 |
| 2022-01-21 | $7.89 | $7.91 | $7.28 | $7.30 | $7.30 | 34,023,655 |
| 2022-01-20 | $8.77 | $9.01 | $7.98 | $7.99 | $7.99 | 28,469,523 |
| 2022-01-19 | $9.48 | $9.53 | $8.51 | $8.63 | $8.63 | 31,369,745 |
| 2022-01-18 | $9.90 | $10.03 | $9.17 | $9.23 | $9.23 | 23,243,783 |
| 2022-01-14 | $10.09 | $10.34 | $9.81 | $10.08 | $10.08 | 16,354,575 |
| 2022-01-13 | $11.09 | $11.45 | $10.17 | $10.20 | $10.20 | 31,274,123 |
| 2022-01-12 | $10.71 | $11.00 | $10.43 | $10.44 | $10.44 | 12,837,707 |
| 2022-01-11 | $10.06 | $10.90 | $9.92 | $10.75 | $10.75 | 19,806,382 |
| 2022-01-10 | $10.31 | $10.37 | $9.77 | $9.93 | $9.93 | 20,215,352 |
| 2022-01-07 | $10.21 | $10.76 | $10.11 | $10.62 | $10.62 | 14,325,356 |
| 2022-01-06 | $10.23 | $10.80 | $9.65 | $10.21 | $10.21 | 26,018,172 |
| 2022-01-05 | $10.68 | $11.51 | $9.85 | $9.88 | $9.88 | 36,186,998 |
| 2022-01-04 | $10.22 | $10.39 | $9.84 | $10.32 | $10.32 | 11,087,916 |
| 2022-01-03 | $10.02 | $10.32 | $9.75 | $10.24 | $10.24 | 12,399,913 |
| 2021-12-31 | $10.08 | $10.61 | $9.85 | $9.87 | $9.87 | 10,599,409 |
| 2021-12-30 | $9.82 | $10.37 | $9.76 | $10.19 | $10.19 | 12,221,917 |
| 2021-12-29 | $10.42 | $10.49 | $9.75 | $9.88 | $9.88 | 16,629,733 |
| 2021-12-28 | $10.69 | $11.34 | $10.49 | $10.55 | $10.55 | 16,007,858 |
| 2021-12-27 | $11.89 | $12.14 | $10.64 | $10.78 | $10.78 | 37,303,881 |
| 2021-12-23 | $9.87 | $11.50 | $9.79 | $11.09 | $11.09 | 66,250,961 |
| 2021-12-22 | $9.49 | $9.50 | $9.17 | $9.40 | $9.40 | 11,044,816 |
| 2021-12-21 | $9.41 | $9.52 | $9.13 | $9.42 | $9.42 | 12,966,221 |
| 2021-12-20 | $9.81 | $9.82 | $9.10 | $9.25 | $9.25 | 13,056,212 |
| 2021-12-17 | $9.28 | $10.29 | $8.86 | $9.98 | $9.98 | 19,058,702 |
| 2021-12-16 | $9.75 | $9.90 | $9.16 | $9.32 | $9.32 | 9,001,520 |
| 2021-12-15 | $9.50 | $9.76 | $9.14 | $9.71 | $9.71 | 8,680,217 |
| 2021-12-14 | $9.33 | $9.77 | $9.32 | $9.51 | $9.51 | 8,038,057 |
| 2021-12-13 | $9.80 | $9.83 | $9.30 | $9.51 | $9.51 | 7,559,154 |
| 2021-12-10 | $9.98 | $10.20 | $9.67 | $9.72 | $9.72 | 7,377,308 |
| 2021-12-09 | $10.26 | $10.44 | $9.85 | $9.94 | $9.94 | 6,717,936 |
| 2021-12-08 | $10.26 | $10.54 | $10.02 | $10.35 | $10.35 | 6,110,440 |
| 2021-12-07 | $10.07 | $10.53 | $10.07 | $10.29 | $10.29 | 8,352,606 |
| 2021-12-06 | $9.29 | $10.03 | $9.06 | $9.88 | $9.88 | 9,930,837 |
| 2021-12-03 | $9.91 | $9.96 | $9.22 | $9.45 | $9.45 | 14,728,162 |
| 2021-12-02 | $9.58 | $9.98 | $9.39 | $9.88 | $9.88 | 11,015,761 |
| 2021-12-01 | $10.34 | $10.44 | $9.50 | $9.50 | $9.50 | 13,078,225 |
| 2021-11-30 | $10.23 | $10.72 | $9.87 | $10.22 | $10.22 | 15,212,823 |
| 2021-11-29 | $10.50 | $10.52 | $9.98 | $10.23 | $10.23 | 12,486,514 |
| 2021-11-26 | $10.25 | $10.52 | $10.02 | $10.46 | $10.46 | 7,509,458 |
| 2021-11-24 | $10.50 | $10.85 | $10.16 | $10.66 | $10.66 | 10,404,320 |
| 2021-11-23 | $11.09 | $11.15 | $10.12 | $10.41 | $10.41 | 18,249,510 |
| 2021-11-22 | $11.97 | $12.03 | $10.90 | $11.13 | $11.13 | 16,181,914 |
| 2021-11-19 | $12.20 | $12.20 | $11.82 | $11.86 | $11.86 | 13,580,018 |
| 2021-11-18 | $13.31 | $13.32 | $12.24 | $12.39 | $12.39 | 9,443,868 |
| 2021-11-17 | $13.14 | $13.94 | $12.98 | $13.39 | $13.39 | 8,323,068 |
| 2021-11-16 | $13.67 | $13.67 | $12.95 | $13.36 | $13.36 | 10,604,787 |
| 2021-11-15 | $14.02 | $14.13 | $13.40 | $13.73 | $13.73 | 8,222,863 |
| 2021-11-12 | $14.35 | $14.40 | $13.72 | $13.98 | $13.98 | 8,545,323 |
| 2021-11-11 | $14.11 | $14.80 | $13.60 | $14.36 | $14.36 | 10,849,506 |
| 2021-11-10 | $13.99 | $14.80 | $13.70 | $13.84 | $13.84 | 11,970,562 |
| 2021-11-09 | $14.40 | $14.43 | $13.45 | $14.32 | $14.32 | 14,863,444 |
| 2021-11-08 | $13.54 | $14.70 | $13.33 | $14.52 | $14.52 | 17,833,143 |
| 2021-11-05 | $14.53 | $14.53 | $12.66 | $13.14 | $13.14 | 26,932,235 |
| 2021-11-04 | $13.36 | $15.56 | $12.75 | $15.44 | $15.44 | 44,827,946 |
| 2021-11-03 | $12.39 | $12.92 | $12.27 | $12.71 | $12.71 | 10,562,562 |
| 2021-11-02 | $12.66 | $13.11 | $12.15 | $12.55 | $12.55 | 12,928,814 |
| 2021-11-01 | $12.03 | $12.90 | $11.99 | $12.50 | $12.50 | 14,937,220 |
| 2021-10-29 | $11.31 | $11.97 | $11.30 | $11.80 | $11.80 | 11,632,982 |
| 2021-10-28 | $10.67 | $11.65 | $10.57 | $11.43 | $11.43 | 14,053,851 |
| 2021-10-27 | $10.88 | $10.99 | $10.54 | $10.59 | $10.59 | 5,251,488 |
| 2021-10-26 | $11.04 | $11.59 | $10.73 | $10.84 | $10.84 | 9,987,637 |
| 2021-10-25 | $10.66 | $11.14 | $10.58 | $10.98 | $10.98 | 7,243,564 |
| 2021-10-22 | $11.02 | $11.02 | $10.45 | $10.60 | $10.60 | 7,385,046 |
| 2021-10-21 | $11.09 | $11.45 | $10.99 | $11.08 | $11.08 | 5,814,287 |
| 2021-10-20 | $11.38 | $11.39 | $11.01 | $11.15 | $11.15 | 7,260,981 |
| 2021-10-19 | $10.96 | $11.82 | $10.86 | $11.48 | $11.48 | 9,803,149 |
| 2021-10-18 | $11.06 | $11.30 | $10.86 | $10.96 | $10.96 | 5,927,901 |
| 2021-10-15 | $11.23 | $11.51 | $11.02 | $11.16 | $11.16 | 5,979,875 |
| 2021-10-14 | $11.71 | $11.88 | $11.09 | $11.19 | $11.19 | 8,647,557 |
| 2021-10-13 | $11.36 | $11.48 | $11.12 | $11.35 | $11.35 | 5,319,671 |
| 2021-10-12 | $10.57 | $11.43 | $10.49 | $11.36 | $11.36 | 10,078,693 |
| 2021-10-11 | $10.62 | $10.89 | $10.48 | $10.55 | $10.55 | 4,400,284 |
| 2021-10-08 | $10.70 | $10.94 | $10.57 | $10.68 | $10.68 | 4,919,825 |
| 2021-10-07 | $10.43 | $11.04 | $10.36 | $10.67 | $10.67 | 10,152,858 |
| 2021-10-06 | $10.00 | $10.38 | $9.87 | $10.21 | $10.21 | 7,567,475 |
| 2021-10-05 | $10.16 | $10.38 | $10.03 | $10.12 | $10.12 | 7,538,485 |
| 2021-10-04 | $10.58 | $10.63 | $9.91 | $10.17 | $10.17 | 10,247,038 |
| 2021-10-01 | $10.78 | $11.07 | $10.52 | $10.62 | $10.62 | 6,713,870 |
| 2021-09-30 | $10.67 | $10.96 | $10.61 | $10.67 | $10.67 | 6,706,624 |
| 2021-09-29 | $11.23 | $11.54 | $10.55 | $10.61 | $10.61 | 10,934,851 |
| 2021-09-28 | $11.83 | $12.03 | $10.95 | $10.98 | $10.98 | 10,814,472 |
| 2021-09-27 | $11.66 | $12.26 | $11.47 | $11.95 | $11.95 | 11,635,221 |
| 2021-09-24 | $11.28 | $11.90 | $11.21 | $11.66 | $11.66 | 11,799,836 |
| 2021-09-23 | $11.10 | $11.55 | $10.81 | $11.40 | $11.40 | 9,975,927 |
| 2021-09-22 | $10.65 | $11.08 | $10.61 | $11.06 | $11.06 | 8,175,067 |
| 2021-09-21 | $10.57 | $10.87 | $10.48 | $10.71 | $10.71 | 7,555,827 |
| 2021-09-20 | $10.39 | $10.67 | $10.13 | $10.60 | $10.60 | 10,662,308 |
| 2021-09-17 | $10.27 | $10.70 | $10.18 | $10.69 | $10.69 | 18,480,002 |
| 2021-09-16 | $9.75 | $10.35 | $9.62 | $10.33 | $10.33 | 13,696,321 |
| 2021-09-15 | $10.16 | $10.16 | $9.57 | $9.76 | $9.76 | 15,080,065 |
| 2021-09-14 | $9.96 | $10.34 | $9.75 | $9.91 | $9.91 | 8,772,180 |
| 2021-09-13 | $9.75 | $10.19 | $9.52 | $10.03 | $10.03 | 10,749,359 |
| 2021-09-10 | $9.94 | $10.00 | $9.66 | $9.66 | $9.66 | 9,301,074 |
| 2021-09-09 | $10.00 | $10.28 | $9.82 | $9.84 | $9.84 | 10,803,954 |
| 2021-09-08 | $10.64 | $10.70 | $9.92 | $9.95 | $9.95 | 12,980,250 |
| 2021-09-07 | $10.55 | $11.01 | $10.36 | $10.72 | $10.72 | 10,554,931 |
| 2021-09-03 | $10.72 | $10.75 | $10.35 | $10.46 | $10.46 | 8,625,933 |
| 2021-09-02 | $11.43 | $11.45 | $10.65 | $10.66 | $10.66 | 17,267,220 |
| 2021-09-01 | $10.33 | $11.04 | $10.30 | $10.76 | $10.76 | 14,047,985 |
| 2021-08-31 | $10.02 | $10.55 | $9.99 | $10.43 | $10.43 | 10,180,834 |
| 2021-08-30 | $10.28 | $10.34 | $9.80 | $10.01 | $10.01 | 8,281,518 |
| 2021-08-27 | $10.16 | $10.20 | $9.91 | $10.13 | $10.13 | 7,703,066 |
| 2021-08-26 | $9.82 | $10.49 | $9.74 | $10.12 | $10.12 | 12,322,503 |
| 2021-08-25 | $10.10 | $10.17 | $9.76 | $9.83 | $9.83 | 11,568,727 |
| 2021-08-24 | $9.94 | $10.43 | $9.62 | $10.26 | $10.26 | 14,964,183 |
| 2021-08-23 | $9.56 | $9.91 | $9.38 | $9.83 | $9.83 | 9,077,564 |
| 2021-08-20 | $9.10 | $9.82 | $9.08 | $9.44 | $9.44 | 11,660,558 |
| 2021-08-19 | $9.87 | $9.94 | $9.04 | $9.09 | $9.09 | 12,955,412 |
| 2021-08-18 | $9.83 | $9.94 | $9.37 | $9.81 | $9.81 | 10,697,144 |
| 2021-08-17 | $9.19 | $9.85 | $9.03 | $9.73 | $9.73 | 18,742,791 |
| 2021-08-16 | $9.48 | $9.50 | $9.02 | $9.13 | $9.13 | 14,866,926 |
| 2021-08-13 | $9.96 | $9.97 | $9.36 | $9.53 | $9.53 | 17,540,560 |
| 2021-08-12 | $10.14 | $10.18 | $9.83 | $9.95 | $9.95 | 13,778,247 |
| 2021-08-11 | $10.45 | $10.45 | $9.91 | $10.00 | $10.00 | 21,487,245 |
| 2021-08-10 | $11.28 | $11.55 | $10.36 | $10.40 | $10.40 | 20,233,390 |
| 2021-08-09 | $10.12 | $11.12 | $10.11 | $10.96 | $10.96 | 13,166,386 |
| 2021-08-06 | $10.20 | $10.33 | $9.85 | $10.28 | $10.28 | 20,877,364 |
| 2021-08-05 | $10.77 | $10.77 | $10.10 | $10.15 | $10.15 | 18,961,459 |
| 2021-08-04 | $10.29 | $11.15 | $10.14 | $10.60 | $10.60 | 18,610,798 |
| 2021-08-03 | $11.27 | $11.34 | $10.20 | $10.21 | $10.21 | 30,810,264 |
| 2021-08-02 | $11.98 | $12.08 | $11.14 | $11.18 | $11.18 | 18,284,099 |
| 2021-07-30 | $11.90 | $12.57 | $11.79 | $11.87 | $11.87 | 16,559,173 |
| 2021-07-29 | $13.10 | $13.29 | $12.00 | $12.03 | $12.03 | 29,242,208 |
| 2021-07-28 | $13.43 | $14.30 | $13.42 | $14.19 | $14.19 | 6,546,605 |
| 2021-07-27 | $14.06 | $14.12 | $13.08 | $13.23 | $13.23 | 6,905,979 |
| 2021-07-26 | $13.88 | $14.55 | $13.75 | $14.05 | $14.05 | 5,079,596 |
| 2021-07-23 | $14.04 | $14.20 | $13.62 | $13.99 | $13.99 | 5,623,483 |
| 2021-07-22 | $14.82 | $14.98 | $14.08 | $14.17 | $14.17 | 4,405,585 |
| 2021-07-21 | $14.32 | $14.96 | $14.23 | $14.84 | $14.84 | 5,733,234 |
| 2021-07-20 | $13.81 | $14.33 | $13.32 | $14.29 | $14.29 | 6,589,664 |
| 2021-07-19 | $13.70 | $13.95 | $13.25 | $13.90 | $13.90 | 6,441,706 |
| 2021-07-16 | $14.34 | $14.46 | $13.69 | $13.96 | $13.96 | 6,281,913 |
| 2021-07-15 | $14.04 | $15.14 | $13.89 | $14.26 | $14.26 | 10,640,238 |
| 2021-07-14 | $14.48 | $14.74 | $13.78 | $13.89 | $13.89 | 7,666,395 |
| 2021-07-13 | $15.00 | $15.10 | $14.28 | $14.31 | $14.31 | 6,007,737 |
| 2021-07-12 | $15.40 | $15.64 | $14.71 | $15.05 | $15.05 | 5,293,663 |
| 2021-07-09 | $15.15 | $15.35 | $14.88 | $15.20 | $15.20 | 5,305,818 |
| 2021-07-08 | $14.73 | $15.64 | $14.57 | $15.07 | $15.07 | 9,384,896 |
| 2021-07-07 | $16.36 | $16.49 | $14.90 | $15.28 | $15.28 | 12,794,804 |
| 2021-07-06 | $16.71 | $16.86 | $16.21 | $16.39 | $16.39 | 5,037,513 |
| 2021-07-02 | $17.15 | $17.25 | $16.36 | $16.44 | $16.44 | 7,114,196 |
| 2021-07-01 | $17.88 | $17.97 | $16.79 | $16.99 | $16.99 | 9,118,703 |
| 2021-06-30 | $17.70 | $18.56 | $17.36 | $18.06 | $18.06 | 8,522,829 |
| 2021-06-29 | $19.01 | $19.06 | $17.58 | $17.72 | $17.72 | 9,384,514 |
| 2021-06-28 | $18.29 | $19.44 | $18.27 | $18.93 | $18.93 | 12,675,512 |
| 2021-06-25 | $18.19 | $18.62 | $17.83 | $18.10 | $18.10 | 33,918,780 |
| 2021-06-24 | $18.25 | $18.93 | $17.90 | $18.24 | $18.24 | 10,990,426 |
| 2021-06-23 | $17.75 | $18.70 | $17.56 | $18.06 | $18.06 | 16,354,862 |
| 2021-06-22 | $15.78 | $17.46 | $15.78 | $17.32 | $17.32 | 10,929,015 |
| 2021-06-21 | $16.44 | $16.50 | $15.59 | $16.14 | $16.14 | 7,893,802 |
| 2021-06-18 | $16.81 | $17.15 | $16.25 | $16.51 | $16.51 | 8,362,835 |
| 2021-06-17 | $16.08 | $17.17 | $16.02 | $17.01 | $17.01 | 12,257,850 |
| 2021-06-16 | $15.75 | $16.19 | $15.46 | $15.76 | $15.76 | 7,819,862 |
| 2021-06-15 | $17.18 | $17.24 | $15.42 | $15.60 | $15.60 | 14,806,329 |
| 2021-06-14 | $17.12 | $17.78 | $16.83 | $17.21 | $17.21 | 7,803,573 |
| 2021-06-11 | $16.92 | $17.75 | $16.72 | $17.55 | $17.55 | 8,240,352 |
| 2021-06-10 | $17.49 | $17.78 | $16.72 | $16.80 | $16.80 | 8,929,816 |
| 2021-06-09 | $18.37 | $18.79 | $17.06 | $17.49 | $17.49 | 14,182,394 |
| 2021-06-08 | $17.93 | $19.13 | $17.80 | $18.55 | $18.55 | 18,904,612 |
| 2021-06-07 | $17.05 | $18.14 | $16.58 | $17.65 | $17.65 | 10,622,969 |
| 2021-06-04 | $17.18 | $17.35 | $16.55 | $16.99 | $16.99 | 8,231,546 |
| 2021-06-03 | $17.93 | $19.52 | $16.76 | $16.88 | $16.88 | 20,965,370 |
| 2021-06-02 | $15.62 | $18.40 | $15.46 | $18.34 | $18.34 | 29,269,559 |
| 2021-06-01 | $15.39 | $15.70 | $14.85 | $15.44 | $15.44 | 7,926,835 |
| 2021-05-28 | $15.06 | $16.21 | $14.70 | $14.96 | $14.96 | 18,517,588 |
| 2021-05-27 | $12.86 | $15.56 | $12.86 | $15.49 | $15.49 | 26,378,161 |
| 2021-05-26 | $12.41 | $13.05 | $12.30 | $13.00 | $13.00 | 8,640,015 |
| 2021-05-25 | $12.04 | $12.50 | $11.86 | $12.32 | $12.32 | 7,495,008 |
| 2021-05-24 | $12.05 | $12.32 | $11.82 | $12.10 | $12.10 | 7,622,754 |
| 2021-05-21 | $12.82 | $12.93 | $11.97 | $11.98 | $11.98 | 11,999,325 |
| 2021-05-20 | $13.08 | $13.09 | $12.42 | $12.77 | $12.77 | 10,003,020 |
| 2021-05-19 | $13.20 | $13.41 | $12.67 | $12.90 | $12.90 | 13,377,339 |
| 2021-05-18 | $13.35 | $14.15 | $13.07 | $13.75 | $13.75 | 16,137,994 |
| 2021-05-17 | $12.23 | $13.46 | $12.16 | $12.96 | $12.96 | 16,102,604 |
| 2021-05-14 | $12.00 | $12.68 | $11.57 | $12.12 | $12.12 | 11,366,415 |
| 2021-05-13 | $12.50 | $12.78 | $11.53 | $11.88 | $11.88 | 12,151,055 |
| 2021-05-12 | $11.62 | $12.65 | $11.28 | $12.57 | $12.57 | 14,788,389 |
| 2021-05-11 | $10.67 | $11.94 | $10.55 | $11.83 | $11.83 | 11,828,144 |
| 2021-05-10 | $11.55 | $11.71 | $10.90 | $11.26 | $11.26 | 9,950,575 |
| 2021-05-07 | $10.24 | $11.62 | $10.20 | $11.50 | $11.50 | 19,111,681 |
| 2021-05-06 | $11.10 | $11.24 | $9.91 | $10.14 | $10.14 | 15,909,146 |
| 2021-05-05 | $11.00 | $11.00 | $10.33 | $10.42 | $10.42 | 6,586,614 |
| 2021-05-04 | $10.79 | $10.89 | $10.37 | $10.81 | $10.81 | 7,381,563 |
| 2021-05-03 | $11.69 | $11.71 | $10.97 | $11.00 | $11.00 | 8,575,730 |
| 2021-04-30 | $11.65 | $12.15 | $11.55 | $11.57 | $11.57 | 10,002,809 |
| 2021-04-29 | $12.25 | $12.45 | $11.68 | $11.88 | $11.88 | 9,650,097 |
| 2021-04-28 | $12.34 | $12.55 | $12.08 | $12.12 | $12.12 | 10,400,895 |
| 2021-04-27 | $12.55 | $12.90 | $12.16 | $12.33 | $12.33 | 14,026,305 |
| 2021-04-26 | $11.55 | $12.56 | $11.29 | $12.35 | $12.35 | 21,367,700 |
| 2021-04-23 | $12.34 | $12.68 | $11.34 | $11.55 | $11.55 | 29,616,832 |
| 2021-04-22 | $10.99 | $12.79 | $10.30 | $11.77 | $11.77 | 82,880,949 |
| 2021-04-21 | $9.65 | $10.54 | $9.37 | $10.29 | $10.29 | 15,497,285 |
| 2021-04-20 | $10.04 | $10.35 | $9.57 | $9.65 | $9.65 | 17,294,735 |
| 2021-04-19 | $10.90 | $10.93 | $10.20 | $10.29 | $10.29 | 13,412,549 |
| 2021-04-16 | $10.61 | $11.05 | $10.37 | $10.98 | $10.98 | 13,254,078 |
| 2021-04-15 | $11.88 | $11.91 | $10.61 | $10.63 | $10.63 | 23,472,446 |
| 2021-04-14 | $12.60 | $12.60 | $11.70 | $11.75 | $11.75 | 12,941,270 |
| 2021-04-13 | $11.67 | $12.18 | $11.55 | $12.05 | $12.05 | 11,966,941 |
| 2021-04-12 | $12.73 | $12.74 | $11.63 | $11.84 | $11.84 | 14,544,732 |
| 2021-04-09 | $12.70 | $12.86 | $12.44 | $12.80 | $12.80 | 7,849,832 |
| 2021-04-08 | $12.70 | $13.04 | $12.35 | $12.71 | $12.71 | 12,178,949 |
| 2021-04-07 | $13.19 | $13.64 | $12.21 | $12.29 | $12.29 | 19,645,560 |
| 2021-04-06 | $13.00 | $13.36 | $12.62 | $13.22 | $13.22 | 13,068,139 |
| 2021-04-05 | $14.02 | $14.06 | $12.74 | $12.83 | $12.83 | 22,475,057 |
| 2021-04-01 | $14.23 | $14.75 | $13.75 | $13.91 | $13.91 | 14,084,620 |
| 2021-03-31 | $14.14 | $14.46 | $13.83 | $13.89 | $13.89 | 11,987,695 |
| 2021-03-30 | $13.76 | $14.06 | $13.23 | $14.04 | $14.04 | 9,120,624 |
| 2021-03-29 | $14.23 | $14.24 | $13.65 | $13.79 | $13.79 | 8,411,866 |
| 2021-03-26 | $14.62 | $14.89 | $13.61 | $14.15 | $14.15 | 9,522,426 |
| 2021-03-25 | $13.66 | $14.29 | $13.18 | $14.20 | $14.20 | 14,218,636 |
| 2021-03-24 | $15.20 | $15.20 | $14.05 | $14.06 | $14.06 | 10,692,276 |
| 2021-03-23 | $15.61 | $15.80 | $14.84 | $15.00 | $15.00 | 8,628,799 |
| 2021-03-22 | $15.67 | $16.36 | $15.50 | $15.55 | $15.55 | 9,991,354 |
| 2021-03-19 | $15.04 | $15.50 | $14.70 | $15.42 | $15.42 | 10,274,263 |
| 2021-03-18 | $15.76 | $15.85 | $14.72 | $14.78 | $14.78 | 18,762,971 |
| 2021-03-17 | $15.68 | $16.49 | $15.35 | $16.39 | $16.39 | 8,664,859 |
| 2021-03-16 | $16.36 | $16.39 | $15.60 | $15.85 | $15.85 | 14,369,869 |
| 2021-03-15 | $17.07 | $17.37 | $16.56 | $17.06 | $17.06 | 8,221,070 |
| 2021-03-12 | $16.51 | $17.06 | $16.26 | $17.02 | $17.02 | 6,753,916 |
| 2021-03-11 | $16.41 | $17.19 | $16.11 | $17.10 | $17.10 | 10,678,128 |
| 2021-03-10 | $16.46 | $16.53 | $15.58 | $16.00 | $16.00 | 11,132,008 |
| 2021-03-09 | $15.35 | $16.17 | $15.08 | $15.85 | $15.85 | 11,597,040 |
| 2021-03-08 | $15.15 | $15.68 | $14.50 | $14.62 | $14.62 | 11,866,351 |
| 2021-03-05 | $16.17 | $16.18 | $14.05 | $14.90 | $14.90 | 18,922,513 |
| 2021-03-04 | $16.45 | $16.87 | $15.28 | $16.03 | $16.03 | 15,462,611 |
| 2021-03-03 | $18.03 | $18.26 | $16.52 | $16.54 | $16.54 | 14,047,500 |
| 2021-03-02 | $18.47 | $18.96 | $17.86 | $17.89 | $17.89 | 9,813,590 |
| 2021-03-01 | $18.52 | $18.92 | $18.10 | $18.12 | $18.12 | 10,319,599 |
| 2021-02-26 | $19.49 | $19.56 | $17.80 | $18.10 | $18.10 | 15,152,850 |
| 2021-02-25 | $21.13 | $21.40 | $19.50 | $19.72 | $19.72 | 8,411,660 |
| 2021-02-24 | $19.93 | $21.17 | $19.75 | $21.16 | $21.16 | 6,269,371 |
| 2021-02-23 | $19.96 | $20.00 | $18.09 | $19.69 | $19.69 | 9,937,376 |
| 2021-02-22 | $21.04 | $22.04 | $20.81 | $20.92 | $20.92 | 5,940,998 |
| 2021-02-19 | $20.56 | $21.58 | $20.41 | $21.36 | $21.36 | 6,196,568 |
| 2021-02-18 | $20.95 | $21.45 | $20.22 | $20.36 | $20.36 | 7,672,909 |
| 2021-02-17 | $21.72 | $21.80 | $20.80 | $21.72 | $21.72 | 7,681,539 |
| 2021-02-16 | $22.06 | $23.08 | $21.85 | $21.94 | $21.94 | 8,671,707 |
| 2021-02-12 | $22.30 | $22.36 | $21.62 | $21.83 | $21.83 | 7,128,576 |
| 2021-02-11 | $23.06 | $23.44 | $22.06 | $22.62 | $22.62 | 7,165,746 |
| 2021-02-10 | $22.77 | $24.14 | $22.43 | $22.97 | $22.97 | 9,844,631 |
| 2021-02-09 | $23.12 | $23.32 | $22.26 | $22.90 | $22.90 | 12,937,915 |
| 2021-02-08 | $23.51 | $23.98 | $23.17 | $23.50 | $23.50 | 7,951,427 |
| 2021-02-05 | $24.75 | $24.92 | $23.00 | $23.60 | $23.60 | 8,481,306 |
| 2021-02-04 | $24.46 | $25.23 | $23.82 | $24.42 | $24.42 | 8,250,657 |
| 2021-02-03 | $23.09 | $24.98 | $23.01 | $24.43 | $24.43 | 12,034,579 |
| 2021-02-02 | $23.74 | $23.97 | $22.56 | $23.00 | $23.00 | 8,432,743 |
| 2021-02-01 | $24.05 | $24.40 | $22.12 | $23.51 | $23.51 | 13,861,859 |
| 2021-01-29 | $24.75 | $24.83 | $22.80 | $23.09 | $23.09 | 14,010,825 |
| 2021-01-28 | $27.25 | $28.34 | $22.70 | $23.18 | $23.18 | 27,203,205 |
| 2021-01-27 | $25.05 | $30.40 | $24.65 | $28.58 | $28.58 | 42,130,306 |
| 2021-01-26 | $21.14 | $26.03 | $21.14 | $25.64 | $25.64 | 51,896,097 |
| 2021-01-25 | $20.47 | $22.55 | $20.06 | $20.74 | $20.74 | 20,539,084 |
| 2021-01-22 | $19.71 | $20.48 | $19.54 | $20.12 | $20.12 | 7,461,419 |
| 2021-01-21 | $19.44 | $20.26 | $19.24 | $19.94 | $19.94 | 8,919,586 |
| 2021-01-20 | $20.39 | $20.68 | $18.76 | $19.51 | $19.51 | 15,335,045 |
| 2021-01-19 | $20.04 | $20.78 | $19.72 | $20.29 | $20.29 | 12,796,250 |
| 2021-01-15 | $20.80 | $21.45 | $19.60 | $19.74 | $19.74 | 15,385,233 |
| 2021-01-14 | $20.37 | $21.92 | $19.57 | $21.31 | $21.31 | 22,353,733 |
| 2021-01-13 | $19.33 | $22.63 | $19.04 | $20.05 | $20.05 | 61,262,150 |
| 2021-01-12 | $17.22 | $18.76 | $17.21 | $18.72 | $18.72 | 16,259,153 |
| 2021-01-11 | $17.38 | $17.53 | $16.85 | $17.08 | $17.08 | 10,799,299 |
| 2021-01-08 | $18.80 | $18.84 | $17.61 | $17.75 | $17.75 | 17,800,300 |
| 2021-01-07 | $16.90 | $17.88 | $16.71 | $17.82 | $17.82 | 19,816,406 |
| 2021-01-06 | $16.20 | $16.90 | $16.03 | $16.20 | $16.20 | 11,702,637 |
| 2021-01-05 | $15.86 | $16.25 | $15.61 | $16.03 | $16.03 | 7,925,937 |
| 2021-01-04 | $15.50 | $16.17 | $15.00 | $16.08 | $16.08 | 11,313,400 |
| 2020-12-31 | $15.80 | $15.83 | $15.00 | $15.26 | $15.26 | 14,068,052 |
| 2020-12-30 | $16.21 | $16.30 | $15.53 | $15.98 | $15.98 | 13,749,143 |
| 2020-12-29 | $16.71 | $17.13 | $15.52 | $16.13 | $16.13 | 26,139,171 |
| 2020-12-28 | $13.83 | $16.55 | $13.75 | $16.41 | $16.41 | 44,095,185 |
| 2020-12-24 | $15.18 | $15.20 | $13.51 | $13.75 | $13.75 | 25,430,426 |
| 2020-12-23 | $15.55 | $15.60 | $15.00 | $15.03 | $15.03 | 31,160,117 |
| 2020-12-22 | $16.70 | $16.89 | $16.32 | $16.83 | $16.83 | 8,950,700 |
| 2020-12-21 | $16.50 | $17.05 | $16.42 | $17.02 | $17.02 | 10,156,930 |
| 2020-12-18 | $17.17 | $17.21 | $16.78 | $17.08 | $17.08 | 8,818,766 |
| 2020-12-17 | $17.25 | $17.30 | $16.72 | $17.22 | $17.22 | 8,260,291 |
| 2020-12-16 | $16.92 | $17.43 | $16.37 | $17.00 | $17.00 | 14,428,467 |
| 2020-12-15 | $16.71 | $16.88 | $16.01 | $16.48 | $16.48 | 17,976,448 |
| 2020-12-14 | $17.79 | $17.83 | $16.37 | $16.41 | $16.41 | 19,564,116 |
| 2020-12-11 | $18.10 | $18.34 | $17.36 | $17.62 | $17.62 | 14,935,861 |
| 2020-12-10 | $17.95 | $18.59 | $17.75 | $18.57 | $18.57 | 10,620,363 |
| 2020-12-09 | $19.23 | $19.58 | $17.83 | $18.31 | $18.31 | 14,672,002 |
| 2020-12-08 | $18.70 | $19.38 | $18.58 | $18.92 | $18.92 | 14,646,823 |
| 2020-12-07 | $18.66 | $19.38 | $18.30 | $18.44 | $18.44 | 15,432,182 |
| 2020-12-04 | $19.17 | $19.20 | $18.23 | $18.88 | $18.88 | 12,582,230 |
| 2020-12-03 | $18.60 | $19.05 | $17.66 | $18.98 | $18.98 | 21,101,611 |
| 2020-12-02 | $17.47 | $19.30 | $17.42 | $18.32 | $18.32 | 31,588,623 |
| 2020-12-01 | $18.32 | $19.15 | $16.67 | $17.37 | $17.37 | 71,407,857 |
| 2020-11-30 | $22.11 | $23.00 | $20.16 | $20.41 | $20.41 | 93,255,404 |
| 2020-11-27 | $29.57 | $31.45 | $27.11 | $27.93 | $27.93 | 21,018,989 |
| 2020-11-25 | $29.01 | $31.95 | $28.50 | $30.24 | $30.24 | 38,491,729 |
| 2020-11-24 | $32.49 | $37.95 | $30.59 | $34.50 | $34.50 | 60,781,729 |
| 2020-11-23 | $26.85 | $29.49 | $26.68 | $29.41 | $29.41 | 23,547,455 |
| 2020-11-20 | $26.60 | $26.70 | $25.03 | $26.38 | $26.38 | 18,324,661 |
| 2020-11-19 | $26.94 | $27.73 | $24.87 | $26.23 | $26.23 | 40,498,278 |
| 2020-11-18 | $22.18 | $26.72 | $21.85 | $25.42 | $25.42 | 54,649,383 |
| 2020-11-17 | $22.57 | $22.80 | $21.31 | $22.03 | $22.03 | 10,354,840 |
| 2020-11-16 | $22.00 | $22.95 | $21.02 | $21.90 | $21.90 | 12,676,483 |
| 2020-11-13 | $19.85 | $21.87 | $19.32 | $21.18 | $21.18 | 17,187,293 |
| 2020-11-12 | $19.93 | $20.40 | $19.11 | $19.57 | $19.57 | 9,427,277 |
| 2020-11-11 | $18.24 | $21.19 | $18.02 | $20.18 | $20.18 | 20,552,008 |
| 2020-11-10 | $18.88 | $18.94 | $17.59 | $18.03 | $18.03 | 13,357,032 |
| 2020-11-09 | $20.20 | $20.70 | $18.57 | $18.63 | $18.63 | 13,140,859 |
| 2020-11-06 | $19.96 | $19.97 | $18.61 | $19.58 | $19.58 | 8,674,440 |
| 2020-11-05 | $19.30 | $20.49 | $19.02 | $19.95 | $19.95 | 13,312,218 |
| 2020-11-04 | $18.91 | $19.28 | $18.36 | $18.46 | $18.46 | 7,947,267 |
| 2020-11-03 | $18.90 | $19.20 | $18.73 | $18.84 | $18.84 | 6,368,182 |
| 2020-11-02 | $18.70 | $19.13 | $18.35 | $18.58 | $18.58 | 5,942,007 |
| 2020-10-30 | $19.63 | $19.87 | $17.86 | $18.31 | $18.31 | 10,207,238 |
| 2020-10-29 | $19.92 | $20.25 | $19.22 | $19.79 | $19.79 | 5,449,158 |
| 2020-10-28 | $20.91 | $20.94 | $19.33 | $19.67 | $19.67 | 10,060,353 |
| 2020-10-27 | $21.00 | $22.10 | $20.87 | $21.39 | $21.39 | 5,702,253 |
| 2020-10-26 | $22.15 | $22.57 | $20.71 | $20.91 | $20.91 | 8,149,815 |
| 2020-10-23 | $23.00 | $23.05 | $21.95 | $22.54 | $22.54 | 6,934,779 |
| 2020-10-22 | $22.36 | $22.86 | $21.70 | $22.72 | $22.72 | 10,576,387 |
| 2020-10-21 | $22.44 | $23.35 | $21.10 | $22.24 | $22.24 | 31,003,659 |
| 2020-10-20 | $20.60 | $21.00 | $19.88 | $20.72 | $20.72 | 10,122,362 |
| 2020-10-19 | $20.14 | $21.79 | $20.08 | $20.46 | $20.46 | 25,244,824 |
| 2020-10-16 | $22.97 | $23.18 | $19.50 | $19.55 | $19.55 | 38,065,543 |
| 2020-10-15 | $23.41 | $23.50 | $22.72 | $23.30 | $23.30 | 8,774,535 |
| 2020-10-14 | $24.37 | $24.69 | $23.74 | $24.11 | $24.11 | 8,592,442 |
| 2020-10-13 | $23.72 | $25.18 | $23.70 | $24.23 | $24.23 | 13,004,562 |
| 2020-10-12 | $24.73 | $24.79 | $23.70 | $24.15 | $24.15 | 11,730,591 |
| 2020-10-09 | $25.01 | $25.22 | $24.01 | $24.66 | $24.66 | 14,688,196 |
| 2020-10-08 | $26.19 | $27.30 | $24.22 | $25.00 | $25.00 | 24,624,390 |
| 2020-10-07 | $23.71 | $25.72 | $23.70 | $25.72 | $25.72 | 22,669,261 |
| 2020-10-06 | $24.30 | $24.57 | $23.08 | $23.57 | $23.57 | 22,679,912 |
| 2020-10-05 | $24.52 | $25.50 | $22.77 | $23.78 | $23.78 | 37,919,695 |
| 2020-10-02 | $22.30 | $26.30 | $22.09 | $24.25 | $24.25 | 64,632,304 |
| 2020-10-01 | $21.97 | $27.00 | $21.78 | $24.11 | $24.11 | 138,537,678 |
| 2020-09-30 | $18.26 | $21.67 | $17.93 | $20.48 | $20.48 | 93,089,646 |
| 2020-09-29 | $18.69 | $18.79 | $17.51 | $17.88 | $17.88 | 31,553,931 |
| 2020-09-28 | $19.66 | $20.15 | $17.88 | $19.30 | $19.30 | 23,996,845 |
| 2020-09-25 | $19.52 | $20.98 | $18.82 | $19.46 | $19.46 | 24,713,844 |
| 2020-09-24 | $18.10 | $20.69 | $16.15 | $19.10 | $19.10 | 51,692,415 |
| 2020-09-23 | $28.16 | $28.84 | $20.61 | $21.15 | $21.15 | 48,003,445 |
| 2020-09-22 | $27.04 | $29.48 | $26.67 | $28.51 | $28.51 | 30,361,121 |
| 2020-09-21 | $24.97 | $29.60 | $24.05 | $27.58 | $27.58 | 86,856,172 |
| 2020-09-18 | $34.08 | $34.28 | $32.77 | $34.19 | $34.19 | 21,528,985 |
| 2020-09-17 | $32.55 | $34.86 | $32.50 | $33.83 | $33.83 | 24,552,430 |
| 2020-09-16 | $30.39 | $34.92 | $30.25 | $33.28 | $33.28 | 46,761,655 |
| 2020-09-15 | $33.00 | $34.66 | $32.06 | $32.83 | $32.83 | 52,984,909 |
| 2020-09-14 | $30.51 | $36.90 | $28.75 | $35.79 | $35.79 | 112,232,521 |
| 2020-09-11 | $35.50 | $35.69 | $30.78 | $32.13 | $32.13 | 99,981,446 |
| 2020-09-10 | $38.85 | $41.00 | $36.75 | $37.57 | $37.57 | 66,305,944 |
| 2020-09-09 | $49.93 | $50.15 | $42.31 | $42.37 | $42.37 | 51,515,166 |
| 2020-09-08 | $46.00 | $54.56 | $42.44 | $50.05 | $50.05 | 134,889,607 |
| 2020-09-04 | $36.72 | $37.36 | $32.80 | $35.55 | $35.55 | 8,560,929 |
| 2020-09-03 | $39.00 | $39.33 | $35.55 | $36.13 | $36.13 | 10,455,257 |
| 2020-09-02 | $40.54 | $41.57 | $38.21 | $39.42 | $39.42 | 8,694,899 |
| 2020-09-01 | $40.32 | $41.47 | $39.12 | $41.00 | $41.00 | 8,149,310 |
| 2020-08-31 | $41.10 | $43.28 | $40.30 | $40.81 | $40.81 | 11,367,188 |
| 2020-08-28 | $39.00 | $41.93 | $38.61 | $41.35 | $41.35 | 13,570,681 |
| 2020-08-27 | $38.50 | $39.85 | $37.22 | $39.31 | $39.31 | 8,296,380 |
| 2020-08-26 | $39.96 | $40.17 | $38.05 | $38.82 | $38.82 | 6,854,046 |
| 2020-08-25 | $38.78 | $39.97 | $38.11 | $39.18 | $39.18 | 5,499,961 |
| 2020-08-24 | $40.53 | $40.54 | $37.00 | $38.69 | $38.69 | 10,244,600 |
| 2020-08-21 | $40.75 | $41.13 | $39.03 | $39.37 | $39.37 | 8,919,982 |
| 2020-08-20 | $41.70 | $42.41 | $40.20 | $40.94 | $40.94 | 7,662,260 |
| 2020-08-19 | $41.72 | $44.60 | $41.26 | $42.53 | $42.53 | 10,041,283 |
| 2020-08-18 | $43.85 | $43.88 | $41.05 | $41.76 | $41.76 | 9,301,087 |
| 2020-08-17 | $46.20 | $46.65 | $41.83 | $43.57 | $43.57 | 13,622,390 |
| 2020-08-14 | $46.87 | $46.95 | $44.36 | $45.96 | $45.96 | 12,493,851 |
| 2020-08-13 | $43.55 | $47.45 | $43.31 | $45.97 | $45.97 | 23,804,255 |
| 2020-08-12 | $42.00 | $43.64 | $41.41 | $42.81 | $42.81 | 10,806,708 |
| 2020-08-11 | $43.50 | $44.25 | $40.60 | $41.10 | $41.10 | 21,432,792 |
| 2020-08-10 | $41.60 | $45.72 | $40.25 | $44.81 | $44.81 | 59,030,194 |
| 2020-08-07 | $36.25 | $37.67 | $35.58 | $36.72 | $36.72 | 11,551,949 |
| 2020-08-06 | $34.99 | $38.01 | $34.99 | $36.30 | $36.30 | 19,752,584 |
| 2020-08-05 | $32.79 | $36.24 | $32.15 | $35.03 | $35.03 | 32,444,358 |
| 2020-08-04 | $38.75 | $39.81 | $35.60 | $38.84 | $38.84 | 56,995,985 |
| 2020-08-03 | $31.74 | $36.68 | $30.87 | $36.49 | $36.49 | 25,986,988 |
| 2020-07-31 | $29.68 | $30.95 | $29.22 | $30.00 | $30.00 | 10,949,240 |
| 2020-07-30 | $30.20 | $30.50 | $29.00 | $29.06 | $29.06 | 14,799,831 |
| 2020-07-29 | $32.32 | $32.80 | $30.28 | $31.23 | $31.23 | 12,372,112 |
| 2020-07-28 | $33.99 | $34.10 | $31.71 | $32.75 | $32.75 | 11,000,038 |
| 2020-07-27 | $31.60 | $35.00 | $31.11 | $33.20 | $33.20 | 29,951,728 |
| 2020-07-24 | $32.23 | $32.38 | $29.23 | $29.92 | $29.92 | 30,117,055 |
| 2020-07-23 | $37.12 | $37.20 | $33.81 | $33.94 | $33.94 | 19,077,597 |
| 2020-07-22 | $39.65 | $39.70 | $36.16 | $36.57 | $36.57 | 19,120,350 |
| 2020-07-21 | $40.34 | $41.56 | $39.12 | $39.75 | $39.75 | 17,215,262 |
| 2020-07-20 | $39.20 | $41.00 | $38.00 | $38.45 | $38.45 | 38,184,126 |
| 2020-07-17 | $52.50 | $53.10 | $48.31 | $48.84 | $48.84 | 24,207,430 |
| 2020-07-16 | $53.97 | $54.37 | $51.89 | $52.53 | $52.53 | 10,827,720 |
| 2020-07-15 | $51.95 | $55.60 | $51.95 | $54.58 | $54.58 | 11,675,972 |
| 2020-07-14 | $51.85 | $53.55 | $51.00 | $53.14 | $53.14 | 10,027,703 |
| 2020-07-13 | $56.77 | $57.00 | $53.00 | $53.95 | $53.95 | 13,204,231 |
| 2020-07-10 | $54.92 | $55.75 | $52.12 | $54.24 | $54.24 | 17,330,472 |
| 2020-07-09 | $59.42 | $59.85 | $54.00 | $56.72 | $56.72 | 37,639,493 |
| 2020-07-08 | $46.58 | $55.43 | $45.03 | $54.03 | $54.03 | 51,766,290 |
| 2020-07-07 | $46.89 | $47.39 | $40.10 | $40.23 | $40.23 | 26,707,011 |
| 2020-07-06 | $58.90 | $59.03 | $47.97 | $48.92 | $48.92 | 24,095,780 |
| 2020-07-02 | $64.27 | $65.20 | $55.00 | $57.19 | $57.19 | 22,735,259 |
| 2020-07-01 | $67.18 | $68.91 | $64.87 | $65.90 | $65.90 | 9,665,400 |
| 2020-06-30 | $67.12 | $70.83 | $64.53 | $67.53 | $67.53 | 13,665,588 |
| 2020-06-29 | $68.22 | $71.92 | $65.55 | $67.57 | $67.57 | 14,891,727 |
| 2020-06-26 | $72.09 | $73.65 | $62.87 | $63.55 | $63.55 | 15,326,568 |
| 2020-06-25 | $72.02 | $74.72 | $70.20 | $71.10 | $71.10 | 13,303,698 |
| 2020-06-24 | $74.26 | $76.30 | $69.01 | $74.19 | $74.19 | 19,044,863 |
| 2020-06-23 | $69.26 | $75.71 | $68.30 | $75.06 | $75.06 | 20,805,230 |
| 2020-06-22 | $64.01 | $70.00 | $63.90 | $70.00 | $70.00 | 17,769,156 |
| 2020-06-19 | $68.50 | $69.80 | $64.59 | $65.90 | $65.90 | 12,833,111 |
| 2020-06-18 | $64.53 | $67.99 | $62.33 | $67.73 | $67.73 | 16,722,036 |
| 2020-06-17 | $65.09 | $68.98 | $61.40 | $64.06 | $64.06 | 20,923,692 |
| 2020-06-16 | $71.53 | $73.50 | $61.20 | $62.93 | $62.93 | 21,039,225 |
| 2020-06-15 | $62.80 | $69.00 | $59.21 | $68.13 | $68.13 | 17,587,919 |
| 2020-06-12 | $67.44 | $67.59 | $61.00 | $64.00 | $64.00 | 12,017,241 |
| 2020-06-11 | $55.00 | $68.99 | $53.00 | $60.50 | $60.50 | 23,799,839 |
| 2020-06-10 | $75.51 | $77.00 | $64.95 | $65.01 | $65.01 | 25,707,195 |
| 2020-06-09 | $93.13 | $93.99 | $57.00 | $79.73 | $79.73 | 70,812,706 |
| 2020-06-08 | $42.00 | $73.70 | $40.42 | $73.27 | $73.27 | 50,028,689 |
| 2020-06-05 | $35.65 | $35.98 | $32.75 | $35.97 | $35.97 | 8,386,776 |
| 2020-06-04 | $37.55 | $38.88 | $31.25 | $33.75 | $33.75 | 16,566,609 |
| 2020-06-03 | $33.69 | $34.80 | $30.08 | $33.97 | $33.97 | 10,732,857 |
| 2020-06-02 | $37.80 | $38.00 | $30.67 | $31.37 | $31.37 | 19,145,755 |
| 2020-06-01 | $30.28 | $34.35 | $30.00 | $33.99 | $33.99 | 8,884,975 |
| 2020-05-29 | $27.92 | $28.93 | $27.11 | $28.70 | $28.70 | 2,761,213 |
| 2020-05-28 | $28.88 | $30.19 | $27.50 | $27.50 | $27.50 | 4,450,352 |
| 2020-05-27 | $30.00 | $30.45 | $26.28 | $28.63 | $28.63 | 4,624,023 |
| 2020-05-26 | $27.35 | $29.64 | $26.50 | $28.50 | $28.50 | 6,645,962 |
| 2020-05-22 | $24.35 | $26.50 | $23.52 | $25.66 | $25.66 | 4,010,582 |
| 2020-05-21 | $23.00 | $24.79 | $23.00 | $24.08 | $24.08 | 3,305,528 |
| 2020-05-20 | $26.00 | $26.90 | $22.85 | $22.85 | $22.85 | 5,508,209 |
| 2020-05-19 | $22.02 | $26.30 | $21.41 | $25.18 | $25.18 | 8,617,163 |
| 2020-05-18 | $23.19 | $23.75 | $20.20 | $21.83 | $21.83 | 7,512,040 |
| 2020-05-15 | $23.50 | $25.21 | $20.60 | $22.62 | $22.62 | 12,928,741 |
| 2020-05-14 | $27.72 | $29.25 | $25.15 | $25.79 | $25.79 | 11,446,399 |
| 2020-05-13 | $32.68 | $35.38 | $25.01 | $30.30 | $30.30 | 44,573,935 |
| 2020-05-12 | $22.00 | $27.70 | $20.66 | $27.10 | $27.10 | 19,784,620 |
| 2020-05-11 | $18.97 | $21.53 | $17.61 | $20.38 | $20.38 | 11,042,270 |
| 2020-05-08 | $16.04 | $18.29 | $15.55 | $16.51 | $16.51 | 6,452,491 |
| 2020-05-07 | $14.19 | $15.25 | $14.01 | $14.85 | $14.85 | 2,659,429 |
| 2020-05-06 | $13.44 | $13.44 | $13.10 | $13.18 | $13.18 | 695,970 |
| 2020-05-05 | $13.47 | $13.88 | $13.13 | $13.23 | $13.23 | 992,934 |
| 2020-05-04 | $13.10 | $13.55 | $12.90 | $13.09 | $13.09 | 892,400 |
| 2020-05-01 | $13.28 | $13.44 | $12.73 | $13.00 | $13.00 | 955,523 |
| 2020-04-30 | $14.12 | $14.12 | $13.10 | $13.25 | $13.25 | 1,253,285 |
| 2020-04-29 | $14.29 | $14.38 | $13.56 | $13.94 | $13.94 | 2,288,992 |
| 2020-04-28 | $14.80 | $14.85 | $13.52 | $13.90 | $13.90 | 1,310,963 |
| 2020-04-27 | $13.04 | $14.90 | $13.00 | $14.35 | $14.35 | 2,672,835 |
| 2020-04-24 | $12.57 | $13.30 | $12.35 | $12.70 | $12.70 | 1,660,591 |
| 2020-04-23 | $12.15 | $12.45 | $12.10 | $12.33 | $12.33 | 645,205 |
| 2020-04-22 | $11.83 | $12.34 | $11.72 | $12.05 | $12.05 | 935,282 |
| 2020-04-21 | $12.25 | $12.25 | $11.32 | $11.64 | $11.64 | 581,826 |
| 2020-04-20 | $11.88 | $12.43 | $11.67 | $12.11 | $12.11 | 1,159,804 |
| 2020-04-17 | $12.00 | $12.00 | $11.61 | $11.74 | $11.74 | 325,601 |
| 2020-04-16 | $11.95 | $11.95 | $11.50 | $11.70 | $11.70 | 264,157 |
| 2020-04-15 | $12.14 | $12.20 | $11.35 | $11.80 | $11.80 | 662,318 |
| 2020-04-14 | $12.40 | $12.68 | $11.96 | $12.14 | $12.14 | 1,167,277 |
| 2020-04-13 | $11.25 | $12.05 | $11.05 | $11.75 | $11.75 | 1,160,200 |
| 2020-04-09 | $11.26 | $11.48 | $10.99 | $11.12 | $11.12 | 438,359 |
| 2020-04-08 | $11.12 | $11.33 | $10.90 | $11.01 | $11.01 | 495,143 |
| 2020-04-07 | $11.20 | $11.20 | $10.84 | $10.94 | $10.94 | 451,746 |
| 2020-04-06 | $11.00 | $11.18 | $10.81 | $11.00 | $11.00 | 448,830 |
| 2020-04-03 | $10.80 | $10.85 | $10.71 | $10.80 | $10.80 | 180,052 |
| 2020-04-02 | $10.51 | $10.85 | $10.51 | $10.80 | $10.80 | 225,017 |
| 2020-04-01 | $10.65 | $10.73 | $10.52 | $10.59 | $10.59 | 422,392 |
| 2020-03-31 | $11.15 | $11.15 | $10.55 | $10.64 | $10.64 | 705,925 |
| 2020-03-30 | $10.96 | $11.13 | $10.90 | $10.98 | $10.98 | 228,168 |
| 2020-03-27 | $11.00 | $11.04 | $10.82 | $10.88 | $10.88 | 273,914 |
| 2020-03-26 | $10.90 | $11.23 | $10.90 | $11.05 | $11.05 | 384,022 |
| 2020-03-25 | $10.91 | $11.31 | $10.70 | $10.95 | $10.95 | 535,141 |
| 2020-03-24 | $11.06 | $11.18 | $10.75 | $10.81 | $10.81 | 853,572 |
| 2020-03-23 | $10.56 | $11.14 | $10.56 | $10.70 | $10.70 | 655,569 |
| 2020-03-20 | $10.74 | $11.22 | $10.61 | $10.65 | $10.65 | 802,657 |
| 2020-03-19 | $10.50 | $11.33 | $10.45 | $10.70 | $10.70 | 964,591 |
| 2020-03-18 | $10.60 | $10.91 | $10.42 | $10.50 | $10.50 | 1,041,361 |
| 2020-03-17 | $11.00 | $11.17 | $10.70 | $10.76 | $10.76 | 798,197 |
| 2020-03-16 | $10.75 | $11.42 | $10.51 | $10.94 | $10.94 | 1,089,282 |
| 2020-03-13 | $11.50 | $11.76 | $10.75 | $11.24 | $11.24 | 837,148 |
| 2020-03-12 | $11.00 | $11.57 | $10.56 | $11.02 | $11.02 | 2,165,713 |
| 2020-03-11 | $11.99 | $12.00 | $11.18 | $11.35 | $11.35 | 1,605,322 |
| 2020-03-10 | $12.74 | $12.80 | $11.61 | $12.00 | $12.00 | 1,672,140 |
| 2020-03-09 | $12.99 | $13.00 | $11.28 | $11.76 | $11.76 | 3,149,752 |
| 2020-03-06 | $13.90 | $14.28 | $12.76 | $13.74 | $13.74 | 2,948,794 |
| 2020-03-05 | $14.78 | $16.25 | $14.50 | $14.70 | $14.70 | 7,857,976 |
| 2020-03-04 | $12.50 | $15.45 | $12.00 | $14.70 | $14.70 | 16,682,313 |
| 2020-03-03 | $11.64 | $12.20 | $11.24 | $11.50 | $11.50 | 18,067,514 |
| 2020-03-02 | $10.37 | $10.37 | $10.35 | $10.35 | $10.35 | 200,111 |
| 2020-02-28 | $10.38 | $10.39 | $10.34 | $10.37 | $10.37 | 489,156 |
| 2020-02-27 | $10.38 | $10.40 | $10.35 | $10.40 | $10.40 | 9,628 |
| 2020-02-26 | $10.44 | $10.44 | $10.39 | $10.39 | $10.39 | 1,103 |
| 2020-02-25 | $10.45 | $10.45 | $10.40 | $10.40 | $10.40 | 1,874 |
| 2020-02-24 | $10.34 | $10.47 | $10.34 | $10.45 | $10.45 | 99,109 |
| 2020-02-21 | $10.38 | $10.62 | $10.37 | $10.49 | $10.49 | 2,217,783 |
| 2020-02-20 | $10.34 | $10.49 | $10.34 | $10.38 | $10.38 | 50,498 |
| 2020-02-19 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 5,047 |
| 2020-02-18 | $10.36 | $10.37 | $10.35 | $10.37 | $10.37 | 50,666 |
| 2020-02-14 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 20,695 |
| 2020-02-13 | $10.38 | $10.38 | $10.37 | $10.37 | $10.37 | 7,643 |
| 2020-02-12 | $10.38 | $10.38 | $10.36 | $10.38 | $10.38 | 128,637 |
| 2020-02-11 | $10.37 | $10.43 | $10.35 | $10.38 | $10.38 | 77,136 |
| 2020-02-10 | $10.38 | $10.50 | $10.37 | $10.40 | $10.40 | 155,100 |
| 2020-02-07 | $10.36 | $10.40 | $10.35 | $10.38 | $10.38 | 142,768 |
| 2020-02-06 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 23 |
| 2020-02-05 | $10.36 | $10.36 | $10.36 | $10.36 | $10.36 | 6,409 |
| 2020-02-04 | $10.35 | $10.36 | $10.35 | $10.36 | $10.36 | 294,615 |
| 2020-02-03 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,551 |
| 2020-01-31 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 2,550 |
| 2020-01-30 | $10.34 | $10.36 | $10.34 | $10.35 | $10.35 | 256,484 |
| 2020-01-29 | $10.34 | $10.35 | $10.34 | $10.35 | $10.35 | 117,950 |
| 2020-01-28 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 100,023 |
| 2020-01-27 | $10.34 | $10.34 | $10.34 | $10.34 | $10.34 | 100,000 |
| 2020-01-24 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 350,000 |
| 2020-01-23 | $10.36 | $10.36 | $10.35 | $10.35 | $10.35 | 180,000 |
| 2020-01-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 33,384 |
| 2020-01-21 | $10.34 | $10.36 | $10.34 | $10.35 | $10.35 | 356,700 |
| 2020-01-17 | $10.35 | $10.36 | $10.34 | $10.34 | $10.34 | 666,968 |
| 2020-01-16 | $10.35 | $10.36 | $10.35 | $10.35 | $10.35 | 672,396 |
| 2020-01-15 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 0 |
| 2020-01-14 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 10,004 |
| 2020-01-13 | $10.35 | $10.35 | $10.34 | $10.34 | $10.34 | 25,622 |
| 2020-01-10 | $10.35 | $10.35 | $10.33 | $10.33 | $10.33 | 370,000 |
| 2020-01-09 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 168,718 |
| 2020-01-08 | $10.33 | $10.35 | $10.30 | $10.34 | $10.34 | 1,247,486 |
| 2020-01-07 | $10.44 | $10.44 | $10.33 | $10.33 | $10.33 | 42,917 |
| 2020-01-06 | $10.33 | $10.35 | $10.32 | $10.32 | $10.32 | 68,714 |
| 2020-01-03 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 15,000 |
| 2020-01-02 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 60,250 |
| 2019-12-31 | $10.32 | $10.32 | $10.31 | $10.32 | $10.32 | 6,452 |
| 2019-12-30 | $10.33 | $10.33 | $10.30 | $10.30 | $10.30 | 34,584 |
| 2019-12-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 5,069 |
| 2019-12-26 | $10.30 | $10.32 | $10.30 | $10.32 | $10.32 | 7,801 |
| 2019-12-24 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 0 |
| 2019-12-23 | $10.31 | $10.32 | $10.31 | $10.32 | $10.32 | 131,200 |
| 2019-12-20 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 4,750 |
| 2019-12-19 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 100,000 |
| 2019-12-18 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 2 |
| 2019-12-17 | $10.31 | $10.31 | $10.30 | $10.30 | $10.30 | 13,764 |
| 2019-12-16 | $10.30 | $10.31 | $10.29 | $10.29 | $10.29 | 5,962 |
| 2019-12-13 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-12-12 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 4,800 |
| 2019-12-11 | $10.28 | $10.28 | $10.27 | $10.27 | $10.27 | 2,400 |
| 2019-12-10 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 1 |
| 2019-12-09 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 0 |
| 2019-12-06 | $10.29 | $10.30 | $10.29 | $10.30 | $10.30 | 1,313 |
| 2019-12-05 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 3 |
| 2019-12-04 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 102,700 |
| 2019-12-03 | $10.27 | $10.30 | $10.27 | $10.30 | $10.30 | 1,800 |
| 2019-12-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 1 |
| 2019-11-29 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 100 |
| 2019-11-27 | $10.25 | $10.25 | $10.22 | $10.22 | $10.22 | 596 |
| 2019-11-26 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 0 |
| 2019-11-25 | $10.27 | $10.27 | $10.23 | $10.23 | $10.23 | 7,746 |
| 2019-11-22 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 6,302 |
| 2019-11-21 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-20 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 1,798 |
| 2019-11-19 | $10.22 | $10.25 | $10.22 | $10.24 | $10.24 | 6,300 |
| 2019-11-18 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-11-15 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-11-14 | $10.21 | $10.24 | $10.20 | $10.24 | $10.24 | 2,315 |
| 2019-11-13 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-12 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 1 |
| 2019-11-11 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-08 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-11-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 10,000 |
| 2019-11-05 | $10.28 | $10.28 | $10.25 | $10.26 | $10.26 | 1,000 |
| 2019-11-04 | $10.30 | $10.30 | $10.30 | $10.30 | $10.30 | 200 |
| 2019-11-01 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-10-31 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-10-30 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-10-29 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 300 |
| 2019-10-28 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 52,800 |
| 2019-10-25 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 0 |
| 2019-10-24 | $10.24 | $10.24 | $10.24 | $10.24 | $10.24 | 275 |
| 2019-10-23 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 1,210 |
| 2019-10-22 | $10.26 | $10.33 | $10.24 | $10.33 | $10.33 | 7,760 |
| 2019-10-21 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1,200 |
| 2019-10-18 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 3 |
| 2019-10-17 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 1 |
| 2019-10-16 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2019-10-15 | $10.25 | $10.26 | $10.25 | $10.26 | $10.26 | 32,417 |
| 2019-10-14 | $10.23 | $10.25 | $10.23 | $10.25 | $10.25 | 252,752 |
| 2019-10-11 | $10.24 | $10.25 | $10.24 | $10.25 | $10.25 | 11,000 |
| 2019-10-10 | $10.22 | $10.25 | $10.22 | $10.25 | $10.25 | 4,000 |
| 2019-10-09 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2019-10-08 | $10.23 | $10.25 | $10.21 | $10.25 | $10.25 | 80,895 |
| 2019-10-07 | $10.21 | $10.22 | $10.21 | $10.22 | $10.22 | 986,005 |
| 2019-10-04 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 500 |
| 2019-10-03 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-10-02 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-10-01 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-09-30 | $10.21 | $10.21 | $10.21 | $10.21 | $10.21 | 0 |
| 2019-09-27 | $10.21 | $10.24 | $10.21 | $10.21 | $10.21 | 58,100 |
| 2019-09-26 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-09-25 | $10.22 | $10.22 | $10.22 | $10.22 | $10.22 | 0 |
| 2019-09-24 | $10.21 | $10.23 | $10.20 | $10.22 | $10.22 | 5,940 |
| 2019-09-23 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-20 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 21,000 |
| 2019-09-18 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10 |
| 2019-09-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-09-16 | $10.23 | $10.23 | $10.20 | $10.20 | $10.20 | 104,439 |
| 2019-09-13 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 3,500 |
| 2019-09-12 | $10.22 | $10.23 | $10.20 | $10.23 | $10.23 | 392,917 |
| 2019-09-11 | $10.20 | $10.21 | $10.20 | $10.21 | $10.21 | 152,077 |
| 2019-09-10 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 3,325 |
| 2019-09-09 | $10.20 | $10.20 | $10.19 | $10.20 | $10.20 | 12,426 |
| 2019-09-06 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 1 |
| 2019-09-05 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 10,000 |
| 2019-09-04 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 501 |
| 2019-09-03 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-30 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 0 |
| 2019-08-29 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 12,431 |
| 2019-08-28 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 125,000 |
| 2019-08-27 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-08-26 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 0 |
| 2019-08-23 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 10,375 |
| 2019-08-22 | $10.16 | $10.20 | $10.16 | $10.20 | $10.20 | 5,767 |
| 2019-08-21 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 2,020 |
| 2019-08-20 | $10.18 | $10.19 | $10.18 | $10.18 | $10.18 | 10,000 |
| 2019-08-19 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 0 |
| 2019-08-16 | $10.18 | $10.20 | $10.18 | $10.20 | $10.20 | 3,273 |
| 2019-08-15 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 130,400 |
| 2019-08-14 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 130,400 |
| 2019-08-13 | $10.17 | $10.18 | $10.17 | $10.18 | $10.18 | 130,417 |
| 2019-08-12 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 143,000 |
| 2019-08-09 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 143,000 |
| 2019-08-08 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 143,000 |
| 2019-08-07 | $10.16 | $10.17 | $10.16 | $10.17 | $10.17 | 264,500 |
| 2019-08-06 | $10.18 | $10.19 | $10.18 | $10.19 | $10.19 | 1,850 |
| 2019-08-05 | $10.18 | $10.18 | $10.17 | $10.18 | $10.18 | 3,700 |
| 2019-08-02 | $10.17 | $10.17 | $10.16 | $10.17 | $10.17 | 2,400 |
| 2019-08-01 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 100 |
| 2019-07-31 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 100 |
| 2019-07-30 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 100 |
| 2019-07-29 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 4 |
| 2019-07-26 | $10.19 | $10.20 | $10.19 | $10.20 | $10.20 | 25,650 |
| 2019-07-25 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 1,201 |
| 2019-07-24 | $10.16 | $10.16 | $10.16 | $10.16 | $10.16 | 50,274 |
| 2019-07-23 | $10.17 | $10.17 | $10.17 | $10.17 | $10.17 | 1 |
| 2019-07-22 | $10.18 | $10.18 | $10.16 | $10.17 | $10.17 | 604,852 |
| 2019-07-19 | $10.15 | $10.16 | $10.15 | $10.16 | $10.16 | 144,279 |
| 2019-07-18 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 100 |
| 2019-07-17 | $10.16 | $10.16 | $10.13 | $10.14 | $10.14 | 29,125 |
| 2019-07-16 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-07-15 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 39,800 |
| 2019-07-12 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 300,000 |
| 2019-07-11 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200,000 |
| 2019-07-10 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 200 |
| 2019-07-09 | $10.14 | $10.14 | $10.14 | $10.14 | $10.14 | 832 |
| 2019-07-08 | $10.16 | $10.16 | $10.13 | $10.13 | $10.13 | 21,157 |
| 2019-07-05 | $9.92 | $10.15 | $9.92 | $10.13 | $10.13 | 41,124 |
| 2019-07-03 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 0 |
| 2019-07-02 | $10.14 | $10.14 | $10.12 | $10.13 | $10.13 | 1,800 |
| 2019-07-01 | $10.13 | $10.13 | $10.13 | $10.13 | $10.13 | 60,975 |
| 2019-06-28 | $10.14 | $10.14 | $10.13 | $10.13 | $10.13 | 19,112 |
| 2019-06-27 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 50,400 |
| 2019-06-26 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 2,000 |
| 2019-06-25 | $10.11 | $10.12 | $10.09 | $10.11 | $10.11 | 209,400 |
| 2019-06-24 | $10.15 | $10.15 | $10.12 | $10.13 | $10.13 | 60,200 |
| 2019-06-21 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2019-06-20 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2019-06-18 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 100 |
| 2019-06-17 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-06-14 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 41,396 |
| 2019-06-13 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-06-12 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| 2019-06-11 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 400 |
| 2019-06-10 | $10.12 | $10.12 | $10.12 | $10.12 | $10.12 | 200 |
| 2019-06-07 | $10.10 | $10.12 | $10.10 | $10.12 | $10.12 | 6,700 |
| 2019-06-06 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-06-05 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 0 |
| 2019-06-03 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 202 |
| 2019-05-31 | $10.06 | $10.13 | $10.06 | $10.13 | $10.13 | 13,030 |
| 2019-05-30 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-29 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-28 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-24 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 0 |
| 2019-05-23 | $10.06 | $10.06 | $10.06 | $10.06 | $10.06 | 14,431 |
| 2019-05-22 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-05-21 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 49,401 |
| 2019-05-20 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 0 |
| 2019-05-17 | $10.09 | $10.09 | $10.09 | $10.09 | $10.09 | 1,000 |
| 2019-05-16 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-05-15 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 4,268 |
| 2019-05-14 | $10.06 | $10.09 | $10.04 | $10.06 | $10.06 | 32,769 |
| 2019-05-13 | $10.02 | $10.06 | $10.02 | $10.02 | $10.02 | 19,858 |
| 2019-05-10 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-05-09 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2019-05-08 | $10.02 | $10.05 | $10.02 | $10.05 | $10.05 | 14,800 |
| 2019-05-07 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5 |
| 2019-05-06 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 2 |
| 2019-05-03 | $10.04 | $10.05 | $10.04 | $10.04 | $10.04 | 61,841 |
| 2019-05-02 | $10.03 | $10.04 | $10.02 | $10.04 | $10.04 | 49,267 |
| 2019-05-01 | $10.04 | $10.04 | $10.02 | $10.02 | $10.02 | 7,433 |
| 2019-04-30 | $10.04 | $10.05 | $10.04 | $10.05 | $10.05 | 5,100 |
| 2019-04-29 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 5,000 |
| 2019-04-26 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 10,511 |
| 2019-04-25 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 0 |
| 2019-04-24 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 3,500 |
| 2019-04-23 | $10.05 | $10.05 | $10.03 | $10.04 | $10.04 | 39,662 |
| 2019-04-22 | $10.04 | $10.04 | $10.04 | $10.04 | $10.04 | 800 |
| 2019-04-18 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 2,675 |
| 2019-04-17 | $10.02 | $10.03 | $10.02 | $10.02 | $10.02 | 107,300 |
| 2019-04-16 | $10.05 | $10.05 | $10.02 | $10.02 | $10.02 | 396 |
| 2019-04-15 | $10.03 | $10.05 | $10.03 | $10.05 | $10.05 | 51,044 |
| 2019-04-12 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2019-04-11 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 5,000 |
| 2019-04-10 | $10.03 | $10.04 | $10.03 | $10.03 | $10.03 | 100,100 |
| 2019-04-09 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 700 |
| 2019-04-08 | $10.00 | $10.01 | $10.00 | $10.01 | $10.01 | 400 |
| 2019-04-05 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2019-04-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 200 |
| 2019-04-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 147,500 |
| 2019-04-02 | $10.04 | $10.05 | $10.01 | $10.01 | $10.01 | 570,534 |
| 2019-04-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-03-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-03-28 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-03-27 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 0 |
| 2019-03-26 | $10.00 | $10.00 | $9.99 | $9.99 | $9.99 | 200,300 |
| 2019-03-25 | $10.02 | $10.03 | $10.00 | $10.00 | $10.00 | 29,400 |
| 2019-03-22 | $10.02 | $10.03 | $10.02 | $10.03 | $10.03 | 156,313 |
| 2019-03-21 | $10.01 | $10.03 | $9.99 | $9.99 | $9.99 | 206,957 |
| 2019-03-20 | $10.01 | $10.03 | $10.00 | $10.03 | $10.03 | 15,980 |
| 2019-03-19 | $9.99 | $9.99 | $9.99 | $9.99 | $9.99 | 9,750 |
| 2019-03-18 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 678 |
| 2019-03-15 | $9.99 | $10.18 | $9.98 | $9.98 | $9.98 | 50,751 |
| 2019-03-14 | $9.99 | $10.00 | $9.99 | $9.99 | $9.99 | 276,462 |
| 2019-03-13 | $10.00 | $10.00 | $9.98 | $9.99 | $9.99 | 11,146 |
| 2019-03-12 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2019-03-11 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 53,000 |
| 2019-03-08 | $9.85 | $10.00 | $9.85 | $9.98 | $9.98 | 45,196 |
| 2019-03-07 | $9.97 | $10.05 | $9.97 | $9.98 | $9.98 | 75,421 |
| 2019-03-06 | $9.95 | $9.96 | $9.95 | $9.96 | $9.96 | 46,199 |
| 2019-03-05 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 319,328 |
| 2019-03-04 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 675 |
| 2019-03-01 | $9.98 | $9.98 | $9.92 | $9.92 | $9.92 | 2,827 |
| 2019-02-28 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 191 |
| 2019-02-27 | $9.92 | $9.97 | $9.92 | $9.97 | $9.97 | 432 |
| 2019-02-26 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 148 |
| 2019-02-25 | $9.95 | $9.97 | $9.95 | $9.97 | $9.97 | 6,143 |
| 2019-02-22 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 14,900 |
| 2019-02-21 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 2,200 |
| 2019-02-20 | $9.92 | $9.92 | $9.92 | $9.92 | $9.92 | 12,855 |
| 2019-02-19 | $9.92 | $9.94 | $9.92 | $9.94 | $9.94 | 2,200 |
| 2019-02-15 | $9.91 | $9.95 | $9.91 | $9.93 | $9.93 | 90,880 |
| 2019-02-14 | $9.93 | $9.93 | $9.87 | $9.87 | $9.87 | 4,021 |
| 2019-02-13 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 2,940 |
| 2019-02-12 | $9.91 | $9.93 | $9.91 | $9.92 | $9.92 | 172,600 |
| 2019-02-11 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 0 |
| 2019-02-08 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,000 |
| 2019-02-07 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 551 |
| 2019-02-06 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 62,051 |
| 2019-02-05 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 0 |
| 2019-02-04 | $9.90 | $10.00 | $9.90 | $9.95 | $9.95 | 14,968 |
| 2019-02-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,800 |
| 2019-01-31 | $9.87 | $9.95 | $9.87 | $9.90 | $9.90 | 358,100 |
| 2019-01-30 | $9.85 | $9.86 | $9.85 | $9.86 | $9.86 | 173,969 |
| 2019-01-29 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 1,100 |
| 2019-01-28 | $9.85 | $9.88 | $9.85 | $9.88 | $9.88 | 2,520 |
| 2019-01-25 | $9.85 | $9.85 | $9.85 | $9.85 | $9.85 | 200,000 |
| 2019-01-24 | $9.81 | $9.85 | $9.81 | $9.85 | $9.85 | 27,062 |
| 2019-01-23 | $9.84 | $9.84 | $9.84 | $9.84 | $9.84 | 0 |
| 2019-01-22 | $9.85 | $9.85 | $9.80 | $9.84 | $9.84 | 138,327 |
| 2019-01-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-16 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 0 |
| 2019-01-15 | $9.78 | $9.91 | $9.78 | $9.80 | $9.80 | 42,699 |
| 2019-01-14 | $9.78 | $9.80 | $9.76 | $9.80 | $9.80 | 238,310 |
| 2019-01-11 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 500,160 |
| 2019-01-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 5 |
| 2019-01-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 165,279 |
| 2019-01-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-01-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-01-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2019-01-03 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 100 |
| 2018-12-31 | $9.73 | $9.73 | $9.66 | $9.70 | $9.70 | 1,300 |
| 2018-12-28 | $9.75 | $9.75 | $9.75 | $9.75 | $9.75 | 1,461 |
| 2018-12-27 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-12-26 | $9.65 | $9.80 | $9.65 | $9.65 | $9.65 | 121,374 |
| 2018-12-24 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 200,000 |
| 2018-12-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| 2018-12-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 691,425 |
| 2018-12-18 | $9.67 | $9.78 | $9.66 | $9.67 | $9.67 | 984,408 |
| 2018-12-14 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-12-13 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 42,300 |
| 2018-12-12 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 24 |
| 2018-12-11 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-12-10 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-12-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 0 |
| 2018-12-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 20 |
| 2018-12-04 | $9.73 | $9.73 | $9.73 | $9.73 | $9.73 | 7,993 |
| 2018-12-03 | $9.78 | $9.78 | $9.76 | $9.76 | $9.76 | 1,773 |
| 2018-11-30 | $9.74 | $9.74 | $9.66 | $9.69 | $9.69 | 389,050 |
| 2018-11-29 | $9.75 | $9.75 | $9.71 | $9.71 | $9.71 | 151,998 |
| 2018-11-28 | $9.75 | $9.75 | $9.74 | $9.75 | $9.75 | 24,018 |
| 2018-11-27 | $9.63 | $9.75 | $9.63 | $9.73 | $9.73 | 52,175 |
| 2018-11-26 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 13 |
| 2018-11-21 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 97 |
| 2018-11-20 | $9.65 | $9.65 | $9.65 | $9.65 | $9.65 | 1,100 |
| 2018-11-19 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-11-16 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-11-15 | $9.68 | $9.68 | $9.65 | $9.68 | $9.68 | 601 |
| 2018-11-14 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-11-13 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-11-12 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 0 |
| 2018-11-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 1,000 |
| 2018-11-08 | $9.61 | $9.65 | $9.58 | $9.65 | $9.65 | 489,701 |
| 2018-11-07 | $9.62 | $9.65 | $9.55 | $9.64 | $9.64 | 20,601 |
| 2018-11-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2018-11-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 70,000 |
| 2018-11-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 575 |
| 2018-11-01 | $9.65 | $9.65 | $9.59 | $9.59 | $9.59 | 10,571 |
| 2018-10-31 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 3,170 |
| 2018-10-30 | $9.59 | $9.59 | $9.57 | $9.59 | $9.59 | 10,580 |
| 2018-10-29 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1,580 |
| 2018-10-26 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2018-10-25 | $9.64 | $9.64 | $9.58 | $9.59 | $9.59 | 187,100 |
| 2018-10-24 | $9.57 | $9.59 | $9.56 | $9.59 | $9.59 | 20,322 |
| 2018-10-23 | $9.56 | $9.58 | $9.56 | $9.58 | $9.58 | 187,654 |
| 2018-10-22 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2018-10-19 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 238,816 |
| 2018-10-18 | $9.52 | $9.52 | $9.52 | $9.52 | $9.52 | 50,117 |
| 2018-10-17 | $9.53 | $9.57 | $9.51 | $9.51 | $9.51 | 161,800 |
| 2018-10-16 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| 2018-10-15 | $9.54 | $9.54 | $9.53 | $9.53 | $9.53 | 32,457 |
| 2018-10-12 | $9.53 | $9.53 | $9.53 | $9.53 | $9.53 | 292 |
| 2018-10-11 | $9.51 | $9.51 | $9.51 | $9.51 | $9.51 | 400 |
| 2018-10-10 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 37 |
| 2018-10-09 | $9.57 | $9.60 | $9.56 | $9.57 | $9.57 | 21,100 |
| 2018-10-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 17 |
| 2018-10-05 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 230 |
| 2018-10-04 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 135 |
| 2018-10-03 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 426,200 |
| 2018-10-02 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-10-01 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-09-28 | $9.52 | $9.57 | $9.52 | $9.57 | $9.57 | 717 |
| 2018-09-27 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 5,217 |
| 2018-09-26 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 2,100 |
| 2018-09-25 | $9.57 | $9.58 | $9.57 | $9.58 | $9.58 | 76,025 |
| 2018-09-24 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 1,366,800 |
| 2018-09-21 | $9.58 | $9.58 | $9.57 | $9.57 | $9.57 | 4,268 |
| 2018-09-20 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 9,100 |
| 2018-09-19 | $9.53 | $9.53 | $9.51 | $9.51 | $9.51 | 21,121 |
| 2018-09-18 | $9.57 | $9.57 | $9.51 | $9.51 | $9.51 | 25,900 |
| 2018-09-17 | $9.57 | $9.60 | $9.57 | $9.60 | $9.60 | 7,343 |
| 2018-09-14 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 2,658 |
| 2018-09-13 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 65,500 |
| 2018-09-12 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2018-09-11 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2018-09-10 | $9.58 | $9.59 | $9.57 | $9.59 | $9.59 | 283,350 |
| 2018-09-07 | $9.60 | $9.60 | $9.57 | $9.59 | $9.59 | 154,800 |
| 2018-09-06 | $9.58 | $9.65 | $9.57 | $9.60 | $9.60 | 1,991,300 |
| 2018-09-05 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 4,700 |
| 2018-09-04 | $9.58 | $9.58 | $9.55 | $9.57 | $9.57 | 505,200 |
| 2018-08-31 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 14,143 |
| 2018-08-30 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 5,024 |
| 2018-08-29 | $9.58 | $9.58 | $9.54 | $9.58 | $9.58 | 354,700 |
| 2018-08-28 | $9.55 | $9.58 | $9.55 | $9.57 | $9.57 | 76,700 |
| 2018-08-27 | $9.58 | $9.58 | $9.55 | $9.57 | $9.57 | 26,997 |
| 2018-08-24 | $9.58 | $9.58 | $9.56 | $9.58 | $9.58 | 5,199 |
| 2018-08-23 | $9.58 | $9.58 | $9.56 | $9.58 | $9.58 | 5,800 |
| 2018-08-22 | $9.64 | $9.64 | $9.52 | $9.57 | $9.57 | 285,099 |
| 2018-08-21 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-08-20 | $9.60 | $9.60 | $9.58 | $9.58 | $9.58 | 1,100 |
| 2018-08-17 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-08-16 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 0 |
| 2018-08-15 | $9.51 | $9.57 | $9.51 | $9.56 | $9.56 | 20,750 |
| 2018-08-14 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-08-13 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-08-10 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-08-09 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-08-08 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-08-07 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-08-06 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 21,000 |
| 2018-08-03 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 284 |
| 2018-08-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 0 |
| 2018-08-01 | $9.51 | $9.55 | $9.51 | $9.55 | $9.55 | 6,644 |
| 2018-07-31 | $9.57 | $9.57 | $9.56 | $9.56 | $9.56 | 6,500 |
| 2018-07-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 51,925 |
| 2018-07-27 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-07-26 | $9.55 | $9.55 | $9.54 | $9.54 | $9.54 | 350,000 |
| 2018-07-25 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 21,300 |
| 2018-07-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.55 | 4,433 |
| 2018-07-23 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 1,000 |
| 2018-07-20 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 0 |
| 2018-07-19 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 80,000 |
| 2018-07-18 | $9.57 | $9.57 | $9.55 | $9.55 | $9.55 | 125,900 |
| 2018-07-17 | $9.54 | $9.57 | $9.54 | $9.57 | $9.57 | 201,067 |
| 2018-07-16 | $9.53 | $9.59 | $9.52 | $9.54 | $9.54 | 551,500 |
| 2018-07-13 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 11,300 |
| 2018-07-12 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 170,000 |
| 2018-07-11 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 100,000 |
| 2018-07-10 | $9.54 | $9.54 | $9.54 | $9.54 | $9.54 | 100,000 |
| 2018-07-09 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-07-06 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-07-05 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-07-03 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-07-02 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-06-29 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-06-28 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-06-27 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-06-26 | $9.54 | $9.59 | $9.54 | $9.58 | $9.58 | 658,100 |
| 2018-06-25 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2018-06-22 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 100 |
| 2018-06-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2018-06-20 | $9.54 | $9.59 | $9.54 | $9.59 | $9.59 | 900 |
| 2018-06-19 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 300,500 |
| 2018-06-18 | $9.54 | $9.58 | $9.54 | $9.58 | $9.58 | 300 |
| 2018-06-15 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 2 |
| 2018-06-14 | $9.57 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| 2018-06-13 | $9.57 | $9.58 | $9.56 | $9.57 | $9.57 | 179,100 |
| 2018-06-12 | $9.56 | $9.56 | $9.56 | $9.56 | $9.56 | 300,000 |
| 2018-06-11 | $9.57 | $9.58 | $9.57 | $9.58 | $9.58 | 402,644 |