PLBY Group Inc (PLBY) Exchange: NASDAQ
Data as of May 9, 2025
$1.10 ($-0.03) -2.65%
PLBY Group Inc - Daily Information
Click for more stock information on PLBY Group Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $1.13 |
| Previous Close | $1.10 |
| High | $1.17 |
| Low | $1.10 |
| Adjusted Open | $1.13 |
| Previous Adjusted Close | $1.10 |
| Adjusted High | $1.17 |
| Adjusted Low | $1.10 |
Invest in PLBY Group Inc (PLBY)
Key People PLBY Group Inc
| Employee | Position |
|---|---|
| Suhail R. Rizvi | Chairman |
| Ben Kohn | President, Chief Executive Officer & Director |
| Reena Patel | President-Operations & Strategy |
| David Israel | President-Sexual Wellness Operations |
| Lance Barton | Chief Financial Officer |
| Rachel Webber | Chief Brand Officer & President-Corporate Strategy |
| Jared Dougherty | Co-President-Consumer Products |
| Kevin Diamond | Chief Digital Officer |
| Florus Beuting | Chief Accounting Officer |
| Jenny Sade | Chief People Officer |
| Christopher A. Riley | Secretary & General Counsel |
| Tracey Edmonds | Independent Director |
| James Yaffe | Independent Director |
Company Profile PLBY Group Inc
Exchange: NASDAQ
IPO Date: Aug. 31, 2020
Employees: 216
Sector: Consumer Cyclical
Industry: Leisure
Website: PLBY Group Inc Website
Address: 10960 Wilshire Boulevard, Los Angeles, CA, United States, 90024
Historical Stock Data for PLBY Group Inc (PLBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $1.13 | $1.17 | $1.10 | $1.10 | $1.10 | 247,023 |
| 2025-05-08 | $1.11 | $1.13 | $1.10 | $1.13 | $1.13 | 144,710 |
| 2025-05-07 | $1.07 | $1.10 | $1.06 | $1.08 | $1.08 | 255,272 |
| 2025-05-06 | $1.06 | $1.07 | $1.03 | $1.06 | $1.06 | 143,534 |
| 2025-05-05 | $1.07 | $1.07 | $1.00 | $1.05 | $1.05 | 453,821 |
| 2025-05-02 | $1.09 | $1.11 | $1.02 | $1.07 | $1.07 | 480,893 |
| 2025-05-01 | $1.05 | $1.12 | $1.02 | $1.08 | $1.08 | 746,804 |
| 2025-04-30 | $0.98 | $1.12 | $0.95 | $1.10 | $1.10 | 883,139 |
| 2025-04-29 | $0.98 | $1.01 | $0.93 | $0.99 | $0.99 | 680,365 |
| 2025-04-28 | $0.98 | $1.00 | $0.95 | $0.96 | $0.96 | 375,330 |
| 2025-04-25 | $1.00 | $1.00 | $0.95 | $0.98 | $0.98 | 168,492 |
| 2025-04-24 | $1.00 | $1.01 | $1.00 | $1.00 | $1.00 | 537,874 |
| 2025-04-23 | $0.99 | $1.01 | $0.98 | $0.99 | $0.99 | 364,929 |
| 2025-04-22 | $0.98 | $1.02 | $0.97 | $0.99 | $0.99 | 590,580 |
| 2025-04-21 | $0.97 | $1.06 | $0.96 | $1.05 | $1.05 | 354,396 |
| 2025-04-17 | $0.95 | $1.00 | $0.95 | $0.97 | $0.97 | 219,352 |
| 2025-04-16 | $0.99 | $0.99 | $0.95 | $0.98 | $0.98 | 204,772 |
| 2025-04-15 | $1.06 | $1.06 | $0.96 | $0.99 | $0.99 | 477,151 |
| 2025-04-14 | $1.03 | $1.06 | $1.02 | $1.06 | $1.06 | 157,153 |
| 2025-04-11 | $0.98 | $1.04 | $0.96 | $1.01 | $1.01 | 270,002 |
| 2025-04-10 | $0.96 | $1.01 | $0.93 | $0.99 | $0.99 | 417,786 |
| 2025-04-09 | $0.91 | $1.03 | $0.90 | $0.98 | $0.98 | 590,219 |
| 2025-04-08 | $0.98 | $1.02 | $0.91 | $0.93 | $0.93 | 402,537 |
| 2025-04-07 | $0.93 | $1.04 | $0.90 | $0.96 | $0.96 | 439,111 |
| 2025-04-04 | $0.96 | $1.03 | $0.91 | $1.00 | $1.00 | 591,606 |
| 2025-04-03 | $1.07 | $1.10 | $1.00 | $1.02 | $1.02 | 516,230 |
| 2025-04-02 | $1.11 | $1.16 | $1.10 | $1.12 | $1.12 | 177,970 |
| 2025-04-01 | $1.09 | $1.12 | $1.06 | $1.11 | $1.11 | 426,003 |
| 2025-03-31 | $1.06 | $1.11 | $1.02 | $1.10 | $1.10 | 479,569 |
| 2025-03-28 | $1.07 | $1.11 | $1.02 | $1.06 | $1.06 | 696,496 |
| 2025-03-27 | $1.08 | $1.16 | $1.07 | $1.09 | $1.09 | 500,394 |
| 2025-03-26 | $1.10 | $1.14 | $1.05 | $1.06 | $1.06 | 639,725 |
| 2025-03-25 | $1.20 | $1.20 | $1.10 | $1.10 | $1.10 | 641,722 |
| 2025-03-24 | $1.25 | $1.27 | $1.13 | $1.18 | $1.18 | 583,791 |
| 2025-03-21 | $1.14 | $1.23 | $1.10 | $1.20 | $1.20 | 414,884 |
| 2025-03-20 | $1.21 | $1.22 | $1.15 | $1.16 | $1.16 | 300,959 |
| 2025-03-19 | $1.10 | $1.25 | $1.10 | $1.21 | $1.21 | 366,855 |
| 2025-03-18 | $1.16 | $1.16 | $1.03 | $1.09 | $1.09 | 741,265 |
| 2025-03-17 | $1.25 | $1.30 | $1.14 | $1.17 | $1.17 | 737,619 |
| 2025-03-14 | $1.11 | $1.24 | $1.03 | $1.22 | $1.22 | 916,029 |
| 2025-03-13 | $1.32 | $1.32 | $1.17 | $1.21 | $1.21 | 959,914 |
| 2025-03-12 | $1.23 | $1.34 | $1.20 | $1.29 | $1.29 | 640,985 |
| 2025-03-11 | $1.19 | $1.28 | $1.16 | $1.21 | $1.21 | 635,307 |
| 2025-03-10 | $1.31 | $1.32 | $1.15 | $1.20 | $1.20 | 720,754 |
| 2025-03-07 | $1.30 | $1.36 | $1.29 | $1.34 | $1.34 | 1,042,902 |
| 2025-03-06 | $1.30 | $1.35 | $1.23 | $1.29 | $1.29 | 519,242 |
| 2025-03-05 | $1.35 | $1.36 | $1.29 | $1.35 | $1.35 | 452,059 |
| 2025-03-04 | $1.40 | $1.44 | $1.32 | $1.35 | $1.35 | 1,928,502 |
| 2025-03-03 | $1.56 | $1.60 | $1.42 | $1.45 | $1.45 | 820,554 |
| 2025-02-28 | $1.59 | $1.60 | $1.50 | $1.55 | $1.55 | 655,084 |
| 2025-02-27 | $1.58 | $1.59 | $1.55 | $1.59 | $1.59 | 441,945 |
| 2025-02-26 | $1.57 | $1.59 | $1.55 | $1.58 | $1.58 | 316,455 |
| 2025-02-25 | $1.72 | $1.73 | $1.54 | $1.59 | $1.59 | 994,513 |
| 2025-02-24 | $1.84 | $1.84 | $1.72 | $1.75 | $1.75 | 381,451 |
| 2025-02-21 | $1.81 | $1.87 | $1.77 | $1.83 | $1.83 | 412,775 |
| 2025-02-20 | $1.88 | $1.92 | $1.82 | $1.83 | $1.83 | 248,068 |
| 2025-02-19 | $1.87 | $1.93 | $1.82 | $1.90 | $1.90 | 461,279 |
| 2025-02-18 | $1.95 | $1.97 | $1.81 | $1.86 | $1.86 | 595,269 |
| 2025-02-14 | $2.02 | $2.05 | $1.92 | $1.95 | $1.95 | 533,812 |
| 2025-02-13 | $2.10 | $2.20 | $2.02 | $2.04 | $2.04 | 1,125,329 |
| 2025-02-12 | $1.96 | $2.12 | $1.86 | $2.09 | $2.09 | 480,380 |
| 2025-02-11 | $2.00 | $2.06 | $1.96 | $2.00 | $2.00 | 481,988 |
| 2025-02-10 | $2.13 | $2.14 | $1.99 | $2.02 | $2.02 | 694,014 |
| 2025-02-07 | $1.99 | $2.13 | $1.92 | $2.10 | $2.10 | 1,010,045 |
| 2025-02-06 | $1.93 | $2.07 | $1.87 | $2.00 | $2.00 | 700,020 |
| 2025-02-05 | $2.03 | $2.12 | $1.86 | $1.93 | $1.93 | 1,296,886 |
| 2025-02-04 | $1.87 | $2.00 | $1.87 | $2.00 | $2.00 | 534,492 |
| 2025-02-03 | $1.91 | $1.92 | $1.82 | $1.86 | $1.86 | 871,082 |
| 2025-01-31 | $1.79 | $2.44 | $1.78 | $1.97 | $1.97 | 7,422,847 |
| 2025-01-30 | $1.73 | $1.77 | $1.63 | $1.66 | $1.66 | 259,915 |
| 2025-01-29 | $1.74 | $1.78 | $1.69 | $1.71 | $1.71 | 161,134 |
| 2025-01-28 | $1.80 | $1.80 | $1.69 | $1.75 | $1.75 | 198,265 |
| 2025-01-27 | $1.80 | $1.81 | $1.64 | $1.75 | $1.75 | 602,835 |
| 2025-01-24 | $1.82 | $1.86 | $1.72 | $1.82 | $1.82 | 727,461 |
| 2025-01-23 | $1.84 | $1.99 | $1.72 | $1.81 | $1.81 | 2,022,424 |
| 2025-01-22 | $1.78 | $1.95 | $1.78 | $1.85 | $1.85 | 496,088 |
| 2025-01-21 | $1.79 | $1.90 | $1.75 | $1.79 | $1.79 | 481,415 |
| 2025-01-17 | $1.89 | $1.98 | $1.78 | $1.81 | $1.81 | 875,994 |
| 2025-01-16 | $1.71 | $1.89 | $1.59 | $1.86 | $1.86 | 963,903 |
| 2025-01-15 | $1.58 | $1.66 | $1.47 | $1.63 | $1.63 | 623,352 |
| 2025-01-14 | $1.54 | $1.63 | $1.49 | $1.54 | $1.54 | 387,602 |
| 2025-01-13 | $1.39 | $1.55 | $1.36 | $1.53 | $1.53 | 525,099 |
| 2025-01-10 | $1.33 | $1.42 | $1.31 | $1.40 | $1.40 | 424,348 |
| 2025-01-08 | $1.36 | $1.51 | $1.33 | $1.36 | $1.36 | 909,795 |
| 2025-01-07 | $1.42 | $1.47 | $1.37 | $1.37 | $1.37 | 325,973 |
| 2025-01-06 | $1.49 | $1.51 | $1.40 | $1.43 | $1.43 | 492,963 |
| 2025-01-03 | $1.43 | $1.49 | $1.42 | $1.47 | $1.47 | 474,491 |
| 2025-01-02 | $1.49 | $1.50 | $1.39 | $1.46 | $1.46 | 331,412 |
| 2024-12-31 | $1.45 | $1.52 | $1.43 | $1.46 | $1.46 | 283,732 |
| 2024-12-30 | $1.50 | $1.52 | $1.44 | $1.49 | $1.49 | 484,101 |
| 2024-12-27 | $1.60 | $1.64 | $1.47 | $1.50 | $1.50 | 337,042 |
| 2024-12-26 | $1.56 | $1.63 | $1.55 | $1.58 | $1.58 | 419,248 |
| 2024-12-24 | $1.56 | $1.61 | $1.53 | $1.57 | $1.57 | 201,286 |
| 2024-12-23 | $1.65 | $1.72 | $1.54 | $1.60 | $1.60 | 481,203 |
| 2024-12-20 | $1.67 | $1.79 | $1.60 | $1.65 | $1.65 | 848,861 |
| 2024-12-19 | $1.67 | $1.87 | $1.63 | $1.67 | $1.67 | 874,478 |
| 2024-12-18 | $1.93 | $1.95 | $1.70 | $1.72 | $1.72 | 1,263,742 |
| 2024-12-17 | $1.80 | $1.96 | $1.78 | $1.88 | $1.88 | 1,066,889 |
| 2024-12-16 | $1.75 | $1.99 | $1.64 | $1.81 | $1.81 | 3,941,342 |
| 2024-12-13 | $1.54 | $1.58 | $1.33 | $1.41 | $1.41 | 732,816 |
| 2024-12-12 | $1.59 | $1.63 | $1.50 | $1.57 | $1.57 | 245,368 |
| 2024-12-11 | $1.57 | $1.70 | $1.55 | $1.59 | $1.59 | 447,425 |
| 2024-12-10 | $1.69 | $1.70 | $1.53 | $1.62 | $1.62 | 468,452 |
| 2024-12-09 | $1.54 | $1.74 | $1.54 | $1.70 | $1.70 | 765,306 |
| 2024-12-06 | $1.49 | $1.54 | $1.47 | $1.53 | $1.53 | 515,907 |
| 2024-12-05 | $1.48 | $1.55 | $1.42 | $1.49 | $1.49 | 558,696 |
| 2024-12-04 | $1.37 | $1.49 | $1.37 | $1.48 | $1.48 | 396,006 |
| 2024-12-03 | $1.40 | $1.45 | $1.31 | $1.40 | $1.40 | 398,133 |
| 2024-12-02 | $1.40 | $1.55 | $1.34 | $1.43 | $1.43 | 1,608,230 |
| 2024-11-29 | $1.30 | $1.40 | $1.24 | $1.38 | $1.38 | 568,838 |
| 2024-11-27 | $1.25 | $1.32 | $1.22 | $1.29 | $1.29 | 440,058 |
| 2024-11-26 | $1.25 | $1.26 | $1.18 | $1.21 | $1.21 | 416,082 |
| 2024-11-25 | $1.24 | $1.29 | $1.24 | $1.24 | $1.24 | 389,184 |
| 2024-11-22 | $1.18 | $1.28 | $1.16 | $1.22 | $1.22 | 872,522 |
| 2024-11-21 | $1.15 | $1.17 | $1.11 | $1.15 | $1.15 | 349,399 |
| 2024-11-20 | $1.13 | $1.17 | $1.09 | $1.13 | $1.13 | 321,562 |
| 2024-11-19 | $1.10 | $1.15 | $1.06 | $1.13 | $1.13 | 454,540 |
| 2024-11-18 | $1.16 | $1.18 | $1.08 | $1.11 | $1.11 | 653,521 |
| 2024-11-15 | $1.11 | $1.20 | $1.08 | $1.16 | $1.16 | 957,563 |
| 2024-11-14 | $0.97 | $1.15 | $0.95 | $1.11 | $1.11 | 1,339,496 |
| 2024-11-13 | $0.91 | $1.02 | $0.85 | $0.95 | $0.95 | 1,938,985 |
| 2024-11-12 | $0.91 | $1.10 | $0.90 | $1.08 | $1.08 | 1,801,376 |
| 2024-11-11 | $1.14 | $1.14 | $0.90 | $0.90 | $0.90 | 1,817,613 |
| 2024-11-08 | $1.07 | $1.14 | $1.07 | $1.13 | $1.13 | 586,129 |
| 2024-11-07 | $1.12 | $1.15 | $1.03 | $1.10 | $1.10 | 883,982 |
| 2024-11-06 | $1.34 | $1.34 | $1.05 | $1.13 | $1.13 | 1,182,943 |
| 2024-11-05 | $1.27 | $1.32 | $1.08 | $1.21 | $1.21 | 1,346,816 |
| 2024-11-04 | $1.35 | $1.44 | $1.24 | $1.24 | $1.24 | 5,001,228 |
| 2024-11-01 | $1.24 | $1.41 | $1.21 | $1.31 | $1.31 | 6,038,885 |
| 2024-10-31 | $1.00 | $1.46 | $0.92 | $1.17 | $1.17 | 138,872,377 |
| 2024-10-30 | $0.83 | $0.86 | $0.82 | $0.83 | $0.83 | 330,107 |
| 2024-10-29 | $0.83 | $0.87 | $0.81 | $0.84 | $0.84 | 406,706 |
| 2024-10-28 | $0.79 | $0.85 | $0.78 | $0.83 | $0.83 | 348,760 |
| 2024-10-25 | $0.80 | $0.81 | $0.76 | $0.78 | $0.78 | 160,467 |
| 2024-10-24 | $0.82 | $0.82 | $0.74 | $0.79 | $0.79 | 530,991 |
| 2024-10-23 | $0.87 | $0.88 | $0.81 | $0.83 | $0.83 | 451,864 |
| 2024-10-22 | $0.87 | $0.90 | $0.80 | $0.85 | $0.85 | 701,034 |
| 2024-10-21 | $0.73 | $1.13 | $0.72 | $0.84 | $0.84 | 4,141,534 |
| 2024-10-18 | $0.72 | $0.73 | $0.72 | $0.72 | $0.72 | 58,754 |
| 2024-10-17 | $0.73 | $0.74 | $0.70 | $0.73 | $0.73 | 184,834 |
| 2024-10-16 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 126,453 |
| 2024-10-15 | $0.72 | $0.75 | $0.71 | $0.71 | $0.71 | 108,641 |
| 2024-10-14 | $0.77 | $0.78 | $0.71 | $0.72 | $0.72 | 197,484 |
| 2024-10-11 | $0.72 | $0.76 | $0.71 | $0.75 | $0.75 | 85,724 |
| 2024-10-10 | $0.71 | $0.73 | $0.71 | $0.71 | $0.71 | 150,541 |
| 2024-10-09 | $0.72 | $0.76 | $0.71 | $0.71 | $0.71 | 196,347 |
| 2024-10-08 | $0.71 | $0.74 | $0.70 | $0.71 | $0.71 | 58,621 |
| 2024-10-07 | $0.72 | $0.75 | $0.70 | $0.72 | $0.72 | 175,892 |
| 2024-10-04 | $0.69 | $0.75 | $0.67 | $0.72 | $0.72 | 238,471 |
| 2024-10-03 | $0.73 | $0.74 | $0.66 | $0.68 | $0.68 | 268,786 |
| 2024-10-02 | $0.72 | $0.76 | $0.72 | $0.72 | $0.72 | 116,675 |
| 2024-10-01 | $0.74 | $0.76 | $0.72 | $0.74 | $0.74 | 140,373 |
| 2024-09-30 | $0.73 | $0.77 | $0.71 | $0.76 | $0.76 | 95,179 |
| 2024-09-27 | $0.70 | $0.76 | $0.70 | $0.75 | $0.75 | 188,305 |
| 2024-09-26 | $0.71 | $0.75 | $0.70 | $0.71 | $0.71 | 164,540 |
| 2024-09-25 | $0.71 | $0.74 | $0.70 | $0.74 | $0.74 | 94,494 |
| 2024-09-24 | $0.73 | $0.75 | $0.69 | $0.72 | $0.72 | 258,328 |
| 2024-09-23 | $0.74 | $0.75 | $0.70 | $0.74 | $0.74 | 79,685 |
| 2024-09-20 | $0.75 | $0.77 | $0.69 | $0.74 | $0.74 | 314,192 |
| 2024-09-19 | $0.80 | $0.80 | $0.75 | $0.77 | $0.77 | 238,575 |
| 2024-09-18 | $0.79 | $0.79 | $0.72 | $0.76 | $0.76 | 192,732 |
| 2024-09-17 | $0.74 | $0.80 | $0.73 | $0.76 | $0.76 | 613,952 |
| 2024-09-16 | $0.70 | $0.77 | $0.69 | $0.72 | $0.72 | 462,623 |
| 2024-09-13 | $0.64 | $0.74 | $0.62 | $0.70 | $0.70 | 1,028,741 |
| 2024-09-12 | $0.58 | $0.62 | $0.56 | $0.61 | $0.61 | 268,254 |
| 2024-09-11 | $0.58 | $0.58 | $0.56 | $0.58 | $0.58 | 139,291 |
| 2024-09-10 | $0.57 | $0.58 | $0.55 | $0.58 | $0.58 | 88,235 |
| 2024-09-09 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 174,045 |
| 2024-09-06 | $0.57 | $0.57 | $0.55 | $0.55 | $0.55 | 145,757 |
| 2024-09-05 | $0.55 | $0.57 | $0.54 | $0.56 | $0.56 | 113,742 |
| 2024-09-04 | $0.54 | $0.56 | $0.54 | $0.55 | $0.55 | 150,442 |
| 2024-09-03 | $0.53 | $0.54 | $0.53 | $0.54 | $0.54 | 87,910 |
| 2024-08-30 | $0.54 | $0.54 | $0.52 | $0.54 | $0.54 | 148,656 |
| 2024-08-29 | $0.55 | $0.55 | $0.53 | $0.53 | $0.53 | 185,982 |
| 2024-08-28 | $0.55 | $0.55 | $0.52 | $0.55 | $0.55 | 319,168 |
| 2024-08-27 | $0.56 | $0.57 | $0.54 | $0.55 | $0.55 | 163,712 |
| 2024-08-26 | $0.60 | $0.60 | $0.56 | $0.56 | $0.56 | 322,780 |
| 2024-08-23 | $0.60 | $0.61 | $0.58 | $0.59 | $0.59 | 197,355 |
| 2024-08-22 | $0.59 | $0.60 | $0.57 | $0.57 | $0.57 | 217,586 |
| 2024-08-21 | $0.57 | $0.59 | $0.56 | $0.59 | $0.59 | 361,034 |
| 2024-08-20 | $0.61 | $0.61 | $0.54 | $0.55 | $0.55 | 974,431 |
| 2024-08-19 | $0.67 | $0.68 | $0.60 | $0.61 | $0.61 | 556,412 |
| 2024-08-16 | $0.67 | $0.68 | $0.62 | $0.67 | $0.67 | 225,779 |
| 2024-08-15 | $0.61 | $0.66 | $0.61 | $0.66 | $0.66 | 189,194 |
| 2024-08-14 | $0.71 | $0.71 | $0.60 | $0.61 | $0.61 | 352,542 |
| 2024-08-13 | $0.61 | $0.71 | $0.60 | $0.71 | $0.71 | 494,681 |
| 2024-08-12 | $0.62 | $0.64 | $0.58 | $0.59 | $0.59 | 290,753 |
| 2024-08-09 | $0.75 | $0.76 | $0.58 | $0.61 | $0.61 | 1,912,320 |
| 2024-08-08 | $0.76 | $0.82 | $0.76 | $0.79 | $0.79 | 295,738 |
| 2024-08-07 | $0.78 | $0.83 | $0.76 | $0.78 | $0.78 | 172,020 |
| 2024-08-06 | $0.75 | $0.81 | $0.74 | $0.74 | $0.74 | 283,458 |
| 2024-08-05 | $0.74 | $0.79 | $0.72 | $0.74 | $0.74 | 441,960 |
| 2024-08-02 | $0.79 | $0.81 | $0.73 | $0.79 | $0.79 | 397,226 |
| 2024-08-01 | $0.80 | $0.83 | $0.79 | $0.82 | $0.82 | 111,585 |
| 2024-07-31 | $0.84 | $0.84 | $0.80 | $0.81 | $0.81 | 83,760 |
| 2024-07-30 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 128,812 |
| 2024-07-29 | $0.85 | $0.86 | $0.83 | $0.85 | $0.85 | 94,084 |
| 2024-07-26 | $0.83 | $0.88 | $0.82 | $0.86 | $0.86 | 134,096 |
| 2024-07-25 | $0.83 | $0.87 | $0.82 | $0.82 | $0.82 | 75,736 |
| 2024-07-24 | $0.86 | $0.88 | $0.82 | $0.83 | $0.83 | 195,210 |
| 2024-07-23 | $0.90 | $0.90 | $0.86 | $0.86 | $0.86 | 154,105 |
| 2024-07-22 | $0.89 | $0.91 | $0.88 | $0.90 | $0.90 | 220,638 |
| 2024-07-19 | $0.86 | $0.93 | $0.86 | $0.90 | $0.90 | 211,190 |
| 2024-07-18 | $0.92 | $0.94 | $0.85 | $0.87 | $0.87 | 484,940 |
| 2024-07-17 | $0.91 | $0.95 | $0.89 | $0.94 | $0.94 | 452,512 |
| 2024-07-16 | $0.93 | $1.02 | $0.91 | $0.91 | $0.91 | 1,245,655 |
| 2024-07-15 | $0.78 | $0.95 | $0.77 | $0.90 | $0.90 | 1,397,899 |
| 2024-07-12 | $0.76 | $0.80 | $0.75 | $0.78 | $0.78 | 399,487 |
| 2024-07-11 | $0.77 | $0.78 | $0.75 | $0.76 | $0.76 | 240,439 |
| 2024-07-10 | $0.76 | $0.77 | $0.74 | $0.75 | $0.75 | 170,522 |
| 2024-07-09 | $0.78 | $0.80 | $0.74 | $0.75 | $0.75 | 195,091 |
| 2024-07-08 | $0.79 | $0.80 | $0.77 | $0.79 | $0.79 | 183,647 |
| 2024-07-05 | $0.77 | $0.80 | $0.75 | $0.80 | $0.80 | 390,684 |
| 2024-07-03 | $0.78 | $0.79 | $0.74 | $0.75 | $0.75 | 322,395 |
| 2024-07-02 | $0.78 | $0.80 | $0.78 | $0.78 | $0.78 | 255,918 |
| 2024-07-01 | $0.78 | $0.80 | $0.77 | $0.80 | $0.80 | 146,030 |
| 2024-06-28 | $0.80 | $0.85 | $0.78 | $0.78 | $0.78 | 332,867 |
| 2024-06-27 | $0.81 | $0.82 | $0.80 | $0.80 | $0.80 | 177,589 |
| 2024-06-26 | $0.78 | $0.82 | $0.77 | $0.82 | $0.82 | 182,347 |
| 2024-06-25 | $0.81 | $0.81 | $0.77 | $0.80 | $0.80 | 243,155 |
| 2024-06-24 | $0.77 | $0.81 | $0.76 | $0.80 | $0.80 | 311,573 |
| 2024-06-21 | $0.80 | $0.81 | $0.76 | $0.78 | $0.78 | 195,949 |
| 2024-06-20 | $0.76 | $0.82 | $0.75 | $0.81 | $0.81 | 374,353 |
| 2024-06-18 | $0.79 | $0.80 | $0.74 | $0.75 | $0.75 | 433,667 |
| 2024-06-17 | $0.79 | $0.83 | $0.78 | $0.79 | $0.79 | 339,431 |
| 2024-06-14 | $0.80 | $0.84 | $0.77 | $0.81 | $0.81 | 268,580 |
| 2024-06-13 | $0.85 | $0.85 | $0.82 | $0.82 | $0.82 | 122,412 |
| 2024-06-12 | $0.90 | $0.92 | $0.82 | $0.84 | $0.84 | 304,889 |
| 2024-06-11 | $0.86 | $0.91 | $0.86 | $0.90 | $0.90 | 235,271 |
| 2024-06-10 | $0.88 | $0.90 | $0.86 | $0.88 | $0.88 | 230,363 |
| 2024-06-07 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 220,339 |
| 2024-06-06 | $0.91 | $0.92 | $0.89 | $0.91 | $0.91 | 160,802 |
| 2024-06-05 | $0.93 | $0.94 | $0.88 | $0.92 | $0.92 | 382,233 |
| 2024-06-04 | $0.91 | $0.95 | $0.91 | $0.93 | $0.93 | 381,251 |
| 2024-06-03 | $0.92 | $0.96 | $0.91 | $0.94 | $0.94 | 185,615 |
| 2024-05-31 | $0.90 | $0.93 | $0.88 | $0.92 | $0.92 | 113,065 |
| 2024-05-30 | $0.89 | $0.91 | $0.87 | $0.90 | $0.90 | 138,118 |
| 2024-05-29 | $0.89 | $0.90 | $0.86 | $0.89 | $0.89 | 116,919 |
| 2024-05-28 | $0.91 | $0.91 | $0.86 | $0.88 | $0.88 | 440,660 |
| 2024-05-24 | $0.91 | $0.92 | $0.87 | $0.90 | $0.90 | 477,070 |
| 2024-05-23 | $0.93 | $0.95 | $0.90 | $0.91 | $0.91 | 213,287 |
| 2024-05-22 | $0.96 | $0.96 | $0.92 | $0.93 | $0.93 | 131,470 |
| 2024-05-21 | $0.93 | $0.96 | $0.91 | $0.95 | $0.95 | 217,415 |
| 2024-05-20 | $0.92 | $0.95 | $0.91 | $0.93 | $0.93 | 146,730 |
| 2024-05-17 | $0.91 | $0.97 | $0.90 | $0.90 | $0.90 | 222,376 |
| 2024-05-16 | $0.91 | $0.97 | $0.91 | $0.92 | $0.92 | 250,581 |
| 2024-05-15 | $0.96 | $0.96 | $0.91 | $0.92 | $0.92 | 199,512 |
| 2024-05-14 | $0.95 | $0.99 | $0.86 | $0.94 | $0.94 | 1,075,121 |
| 2024-05-13 | $0.90 | $0.99 | $0.90 | $0.94 | $0.94 | 303,249 |
| 2024-05-10 | $1.00 | $1.02 | $0.88 | $0.91 | $0.91 | 1,168,995 |
| 2024-05-09 | $1.02 | $1.06 | $1.02 | $1.03 | $1.03 | 429,546 |
| 2024-05-08 | $1.00 | $1.05 | $0.98 | $1.04 | $1.04 | 164,525 |
| 2024-05-07 | $1.03 | $1.04 | $1.01 | $1.01 | $1.01 | 258,554 |
| 2024-05-06 | $1.05 | $1.05 | $1.02 | $1.04 | $1.04 | 305,625 |
| 2024-05-03 | $1.02 | $1.05 | $0.99 | $1.04 | $1.04 | 296,537 |
| 2024-05-02 | $0.97 | $1.03 | $0.93 | $1.02 | $1.02 | 347,773 |
| 2024-05-01 | $0.97 | $1.03 | $0.92 | $0.93 | $0.93 | 298,083 |
| 2024-04-30 | $1.04 | $1.06 | $0.97 | $0.98 | $0.98 | 546,584 |
| 2024-04-29 | $1.02 | $1.04 | $0.99 | $1.04 | $1.04 | 266,076 |
| 2024-04-26 | $1.00 | $1.05 | $1.00 | $1.02 | $1.02 | 276,824 |
| 2024-04-25 | $0.98 | $1.04 | $0.93 | $1.02 | $1.02 | 401,205 |
| 2024-04-24 | $0.99 | $1.01 | $0.98 | $1.00 | $1.00 | 177,120 |
| 2024-04-23 | $0.92 | $1.06 | $0.92 | $1.00 | $1.00 | 470,978 |
| 2024-04-22 | $0.90 | $0.98 | $0.87 | $0.95 | $0.95 | 584,931 |
| 2024-04-19 | $0.92 | $0.97 | $0.89 | $0.89 | $0.89 | 202,052 |
| 2024-04-18 | $0.93 | $0.95 | $0.90 | $0.93 | $0.93 | 100,352 |
| 2024-04-17 | $0.90 | $0.95 | $0.90 | $0.91 | $0.91 | 197,274 |
| 2024-04-16 | $0.90 | $0.95 | $0.86 | $0.92 | $0.92 | 128,736 |
| 2024-04-15 | $0.89 | $0.94 | $0.88 | $0.91 | $0.91 | 241,011 |
| 2024-04-12 | $0.96 | $1.00 | $0.87 | $0.90 | $0.90 | 543,578 |
| 2024-04-11 | $1.08 | $1.08 | $0.97 | $0.98 | $0.98 | 678,821 |
| 2024-04-10 | $1.03 | $1.08 | $1.02 | $1.06 | $1.06 | 177,617 |
| 2024-04-09 | $1.13 | $1.13 | $1.05 | $1.07 | $1.07 | 286,288 |
| 2024-04-08 | $1.07 | $1.19 | $1.07 | $1.15 | $1.15 | 889,179 |
| 2024-04-05 | $1.01 | $1.12 | $0.96 | $1.10 | $1.10 | 428,206 |
| 2024-04-04 | $0.98 | $1.10 | $0.95 | $1.05 | $1.05 | 549,969 |
| 2024-04-03 | $0.93 | $0.98 | $0.93 | $0.98 | $0.98 | 279,361 |
| 2024-04-02 | $0.92 | $0.97 | $0.89 | $0.95 | $0.95 | 405,255 |
| 2024-04-01 | $1.06 | $1.06 | $0.93 | $0.96 | $0.96 | 605,186 |
| 2024-03-28 | $1.06 | $1.16 | $1.01 | $1.05 | $1.05 | 1,831,237 |
| 2024-03-27 | $0.98 | $0.99 | $0.92 | $0.97 | $0.97 | 1,506,341 |
| 2024-03-26 | $0.94 | $0.96 | $0.91 | $0.92 | $0.92 | 215,177 |
| 2024-03-25 | $0.98 | $1.00 | $0.93 | $0.95 | $0.95 | 748,656 |
| 2024-03-22 | $0.99 | $1.03 | $0.93 | $0.93 | $0.93 | 733,981 |
| 2024-03-21 | $0.97 | $1.05 | $0.96 | $1.00 | $1.00 | 442,298 |
| 2024-03-20 | $0.92 | $1.03 | $0.85 | $1.00 | $1.00 | 376,231 |
| 2024-03-19 | $0.87 | $0.98 | $0.87 | $0.92 | $0.92 | 268,286 |
| 2024-03-18 | $0.87 | $0.92 | $0.85 | $0.88 | $0.88 | 358,622 |
| 2024-03-15 | $0.78 | $0.89 | $0.78 | $0.81 | $0.81 | 1,239,463 |
| 2024-03-14 | $0.82 | $0.84 | $0.76 | $0.78 | $0.78 | 198,848 |
| 2024-03-13 | $0.78 | $0.87 | $0.78 | $0.81 | $0.81 | 267,653 |
| 2024-03-12 | $0.88 | $0.88 | $0.78 | $0.80 | $0.80 | 257,740 |
| 2024-03-11 | $0.85 | $0.88 | $0.81 | $0.82 | $0.82 | 227,255 |
| 2024-03-08 | $0.81 | $0.86 | $0.74 | $0.83 | $0.83 | 1,205,107 |
| 2024-03-07 | $0.90 | $0.93 | $0.82 | $0.83 | $0.83 | 554,045 |
| 2024-03-06 | $0.90 | $0.92 | $0.88 | $0.90 | $0.90 | 415,459 |
| 2024-03-05 | $0.97 | $0.97 | $0.87 | $0.90 | $0.90 | 223,899 |
| 2024-03-04 | $1.02 | $1.03 | $0.85 | $0.94 | $0.94 | 1,014,197 |
| 2024-03-01 | $0.96 | $1.02 | $0.96 | $0.98 | $0.98 | 221,661 |
| 2024-02-29 | $0.97 | $1.03 | $0.97 | $0.99 | $0.99 | 243,679 |
| 2024-02-28 | $1.00 | $1.03 | $0.96 | $0.97 | $0.97 | 323,131 |
| 2024-02-27 | $1.00 | $1.04 | $0.97 | $1.02 | $1.02 | 233,039 |
| 2024-02-26 | $1.01 | $1.04 | $0.96 | $0.99 | $0.99 | 227,303 |
| 2024-02-23 | $1.02 | $1.05 | $0.96 | $1.02 | $1.02 | 251,817 |
| 2024-02-22 | $1.01 | $1.04 | $0.98 | $1.01 | $1.01 | 209,294 |
| 2024-02-21 | $1.06 | $1.08 | $0.96 | $1.02 | $1.02 | 577,847 |
| 2024-02-20 | $1.10 | $1.13 | $1.06 | $1.07 | $1.07 | 276,358 |
| 2024-02-16 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 275,703 |
| 2024-02-15 | $1.16 | $1.20 | $1.12 | $1.14 | $1.14 | 376,771 |
| 2024-02-14 | $1.16 | $1.22 | $1.12 | $1.16 | $1.16 | 309,048 |
| 2024-02-13 | $1.23 | $1.27 | $1.10 | $1.13 | $1.13 | 553,116 |
| 2024-02-12 | $1.21 | $1.32 | $1.18 | $1.31 | $1.31 | 1,142,111 |
| 2024-02-09 | $1.22 | $1.23 | $1.17 | $1.21 | $1.21 | 492,823 |
| 2024-02-08 | $1.24 | $1.25 | $1.19 | $1.21 | $1.21 | 182,725 |
| 2024-02-07 | $1.20 | $1.24 | $1.15 | $1.24 | $1.24 | 579,542 |
| 2024-02-06 | $1.17 | $1.28 | $1.15 | $1.20 | $1.20 | 749,818 |
| 2024-02-05 | $1.17 | $1.22 | $1.13 | $1.17 | $1.17 | 673,880 |
| 2024-02-02 | $1.15 | $1.16 | $1.09 | $1.16 | $1.16 | 240,373 |
| 2024-02-01 | $1.19 | $1.19 | $1.15 | $1.16 | $1.16 | 230,691 |
| 2024-01-31 | $1.24 | $1.30 | $1.08 | $1.14 | $1.14 | 674,256 |
| 2024-01-30 | $1.19 | $1.24 | $1.12 | $1.22 | $1.22 | 531,933 |
| 2024-01-29 | $1.14 | $1.20 | $1.14 | $1.19 | $1.19 | 603,682 |
| 2024-01-26 | $1.10 | $1.16 | $1.10 | $1.13 | $1.13 | 271,787 |
| 2024-01-25 | $1.19 | $1.23 | $1.08 | $1.10 | $1.10 | 530,324 |
| 2024-01-24 | $1.23 | $1.24 | $1.18 | $1.18 | $1.18 | 322,545 |
| 2024-01-23 | $1.19 | $1.24 | $1.19 | $1.22 | $1.22 | 383,748 |
| 2024-01-22 | $1.10 | $1.33 | $1.09 | $1.19 | $1.19 | 943,488 |
| 2024-01-19 | $1.00 | $1.12 | $0.83 | $1.08 | $1.08 | 1,598,911 |
| 2024-01-18 | $1.18 | $1.20 | $0.88 | $0.97 | $0.97 | 1,307,359 |
| 2024-01-17 | $1.13 | $1.15 | $1.06 | $1.10 | $1.10 | 1,105,693 |
| 2024-01-16 | $1.26 | $1.27 | $1.12 | $1.18 | $1.18 | 612,404 |
| 2024-01-12 | $1.33 | $1.36 | $1.17 | $1.24 | $1.24 | 906,787 |
| 2024-01-11 | $1.35 | $1.42 | $1.31 | $1.32 | $1.32 | 1,047,093 |
| 2024-01-10 | $1.41 | $1.55 | $1.03 | $1.33 | $1.33 | 3,943,426 |
| 2024-01-09 | $1.24 | $1.40 | $1.21 | $1.38 | $1.38 | 1,169,130 |
| 2024-01-08 | $1.17 | $1.35 | $1.12 | $1.26 | $1.26 | 1,523,191 |
| 2024-01-05 | $1.13 | $1.16 | $1.08 | $1.14 | $1.14 | 545,179 |
| 2024-01-04 | $1.14 | $1.15 | $1.08 | $1.12 | $1.12 | 612,732 |
| 2024-01-03 | $1.15 | $1.18 | $1.06 | $1.14 | $1.14 | 902,978 |
| 2024-01-02 | $1.01 | $1.28 | $1.01 | $1.19 | $1.19 | 2,119,577 |
| 2023-12-29 | $1.05 | $1.09 | $0.81 | $1.00 | $1.00 | 1,158,385 |
| 2023-12-28 | $1.09 | $1.15 | $1.06 | $1.06 | $1.06 | 999,865 |
| 2023-12-27 | $1.08 | $1.12 | $0.96 | $1.07 | $1.07 | 1,234,483 |
| 2023-12-26 | $0.85 | $1.09 | $0.84 | $1.00 | $1.00 | 1,391,934 |
| 2023-12-22 | $0.77 | $0.87 | $0.77 | $0.87 | $0.87 | 592,209 |
| 2023-12-21 | $0.85 | $0.85 | $0.77 | $0.79 | $0.79 | 342,786 |
| 2023-12-20 | $0.78 | $0.88 | $0.78 | $0.82 | $0.82 | 650,688 |
| 2023-12-19 | $0.72 | $0.79 | $0.72 | $0.75 | $0.75 | 380,518 |
| 2023-12-18 | $0.86 | $0.87 | $0.68 | $0.72 | $0.72 | 915,974 |
| 2023-12-15 | $0.87 | $0.89 | $0.82 | $0.88 | $0.88 | 657,864 |
| 2023-12-14 | $0.75 | $0.84 | $0.75 | $0.83 | $0.83 | 798,611 |
| 2023-12-13 | $0.75 | $0.76 | $0.70 | $0.74 | $0.74 | 598,898 |
| 2023-12-12 | $0.67 | $0.79 | $0.67 | $0.75 | $0.75 | 594,620 |
| 2023-12-11 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 332,796 |
| 2023-12-08 | $0.65 | $0.68 | $0.64 | $0.67 | $0.67 | 145,813 |
| 2023-12-07 | $0.64 | $0.65 | $0.61 | $0.64 | $0.64 | 305,166 |
| 2023-12-06 | $0.63 | $0.66 | $0.62 | $0.62 | $0.62 | 280,966 |
| 2023-12-05 | $0.73 | $0.74 | $0.62 | $0.64 | $0.64 | 395,474 |
| 2023-12-04 | $0.62 | $0.73 | $0.60 | $0.70 | $0.70 | 753,203 |
| 2023-12-01 | $0.56 | $0.66 | $0.52 | $0.61 | $0.61 | 855,855 |
| 2023-11-30 | $0.53 | $0.56 | $0.53 | $0.53 | $0.53 | 832,125 |
| 2023-11-29 | $0.54 | $0.57 | $0.52 | $0.53 | $0.53 | 571,303 |
| 2023-11-28 | $0.47 | $0.57 | $0.46 | $0.54 | $0.54 | 2,294,854 |
| 2023-11-27 | $0.45 | $0.49 | $0.45 | $0.46 | $0.46 | 262,837 |
| 2023-11-24 | $0.47 | $0.50 | $0.47 | $0.47 | $0.47 | 274,959 |
| 2023-11-22 | $0.49 | $0.49 | $0.45 | $0.48 | $0.48 | 201,720 |
| 2023-11-21 | $0.46 | $0.49 | $0.44 | $0.47 | $0.47 | 490,803 |
| 2023-11-20 | $0.47 | $0.48 | $0.45 | $0.46 | $0.46 | 391,825 |
| 2023-11-17 | $0.45 | $0.47 | $0.44 | $0.47 | $0.47 | 492,177 |
| 2023-11-16 | $0.49 | $0.50 | $0.44 | $0.45 | $0.45 | 317,577 |
| 2023-11-15 | $0.45 | $0.50 | $0.45 | $0.50 | $0.50 | 946,203 |
| 2023-11-14 | $0.46 | $0.48 | $0.43 | $0.44 | $0.44 | 749,327 |
| 2023-11-13 | $0.52 | $0.52 | $0.45 | $0.46 | $0.46 | 990,605 |
| 2023-11-10 | $0.68 | $0.68 | $0.50 | $0.51 | $0.51 | 1,579,160 |
| 2023-11-09 | $0.71 | $0.75 | $0.67 | $0.68 | $0.68 | 419,167 |
| 2023-11-08 | $0.76 | $0.79 | $0.70 | $0.71 | $0.71 | 459,247 |
| 2023-11-07 | $0.71 | $0.79 | $0.69 | $0.74 | $0.74 | 896,954 |
| 2023-11-06 | $0.68 | $0.74 | $0.68 | $0.69 | $0.69 | 360,313 |
| 2023-11-03 | $0.66 | $0.68 | $0.63 | $0.68 | $0.68 | 458,663 |
| 2023-11-02 | $0.62 | $0.65 | $0.62 | $0.65 | $0.65 | 403,034 |
| 2023-11-01 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 178,094 |
| 2023-10-31 | $0.61 | $0.67 | $0.61 | $0.64 | $0.64 | 618,201 |
| 2023-10-30 | $0.60 | $0.63 | $0.59 | $0.62 | $0.62 | 280,357 |
| 2023-10-27 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 329,317 |
| 2023-10-26 | $0.63 | $0.64 | $0.60 | $0.61 | $0.61 | 208,647 |
| 2023-10-25 | $0.61 | $0.64 | $0.60 | $0.63 | $0.63 | 574,229 |
| 2023-10-24 | $0.61 | $0.64 | $0.60 | $0.61 | $0.61 | 216,863 |
| 2023-10-23 | $0.66 | $0.66 | $0.58 | $0.61 | $0.61 | 609,152 |
| 2023-10-20 | $0.65 | $0.66 | $0.60 | $0.61 | $0.61 | 348,825 |
| 2023-10-19 | $0.61 | $0.65 | $0.59 | $0.60 | $0.60 | 496,955 |
| 2023-10-18 | $0.68 | $0.68 | $0.60 | $0.60 | $0.60 | 361,640 |
| 2023-10-17 | $0.61 | $0.70 | $0.60 | $0.64 | $0.64 | 597,694 |
| 2023-10-16 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 677,049 |
| 2023-10-13 | $0.61 | $0.63 | $0.59 | $0.60 | $0.60 | 579,259 |
| 2023-10-12 | $0.65 | $0.67 | $0.61 | $0.62 | $0.62 | 479,798 |
| 2023-10-11 | $0.68 | $0.72 | $0.65 | $0.65 | $0.65 | 771,872 |
| 2023-10-10 | $0.67 | $0.72 | $0.66 | $0.70 | $0.70 | 600,128 |
| 2023-10-09 | $0.64 | $0.67 | $0.62 | $0.66 | $0.66 | 1,108,602 |
| 2023-10-06 | $0.63 | $0.65 | $0.62 | $0.65 | $0.65 | 843,272 |
| 2023-10-05 | $0.72 | $0.72 | $0.59 | $0.65 | $0.65 | 1,124,904 |
| 2023-10-04 | $0.71 | $0.75 | $0.66 | $0.70 | $0.70 | 1,039,818 |
| 2023-10-03 | $0.77 | $0.79 | $0.70 | $0.73 | $0.73 | 1,123,302 |
| 2023-10-02 | $0.80 | $0.83 | $0.77 | $0.78 | $0.78 | 310,778 |
| 2023-09-29 | $0.85 | $0.85 | $0.76 | $0.80 | $0.80 | 545,980 |
| 2023-09-28 | $0.83 | $0.83 | $0.75 | $0.80 | $0.80 | 757,330 |
| 2023-09-27 | $0.86 | $0.90 | $0.79 | $0.82 | $0.82 | 687,161 |
| 2023-09-26 | $0.87 | $0.91 | $0.83 | $0.85 | $0.85 | 437,283 |
| 2023-09-25 | $0.87 | $0.93 | $0.86 | $0.88 | $0.88 | 570,172 |
| 2023-09-22 | $1.02 | $1.03 | $0.84 | $0.87 | $0.87 | 2,150,651 |
| 2023-09-21 | $1.04 | $1.05 | $1.01 | $1.02 | $1.02 | 293,824 |
| 2023-09-20 | $1.04 | $1.11 | $1.04 | $1.04 | $1.04 | 325,254 |
| 2023-09-19 | $1.03 | $1.07 | $1.01 | $1.05 | $1.05 | 383,554 |
| 2023-09-18 | $1.07 | $1.08 | $1.02 | $1.03 | $1.03 | 415,097 |
| 2023-09-15 | $1.07 | $1.10 | $1.06 | $1.07 | $1.07 | 370,085 |
| 2023-09-14 | $1.05 | $1.09 | $1.05 | $1.05 | $1.05 | 278,804 |
| 2023-09-13 | $1.08 | $1.08 | $1.04 | $1.04 | $1.04 | 352,809 |
| 2023-09-12 | $1.08 | $1.10 | $1.05 | $1.05 | $1.05 | 296,550 |
| 2023-09-11 | $1.08 | $1.10 | $1.04 | $1.09 | $1.09 | 318,518 |
| 2023-09-08 | $1.15 | $1.15 | $1.04 | $1.07 | $1.07 | 1,496,870 |
| 2023-09-07 | $1.24 | $1.24 | $1.12 | $1.14 | $1.14 | 1,305,543 |
| 2023-09-06 | $1.29 | $1.29 | $1.22 | $1.24 | $1.24 | 687,662 |
| 2023-09-05 | $1.31 | $1.33 | $1.28 | $1.28 | $1.28 | 430,778 |
| 2023-09-01 | $1.32 | $1.35 | $1.29 | $1.31 | $1.31 | 423,099 |
| 2023-08-31 | $1.32 | $1.37 | $1.29 | $1.30 | $1.30 | 343,229 |
| 2023-08-30 | $1.29 | $1.32 | $1.28 | $1.31 | $1.31 | 347,684 |
| 2023-08-29 | $1.31 | $1.33 | $1.28 | $1.30 | $1.30 | 373,030 |
| 2023-08-28 | $1.33 | $1.36 | $1.26 | $1.28 | $1.28 | 503,628 |
| 2023-08-25 | $1.31 | $1.36 | $1.29 | $1.33 | $1.33 | 736,045 |
| 2023-08-24 | $1.40 | $1.40 | $1.28 | $1.30 | $1.30 | 1,233,214 |
| 2023-08-23 | $1.41 | $1.41 | $1.38 | $1.39 | $1.39 | 294,360 |
| 2023-08-22 | $1.41 | $1.45 | $1.36 | $1.41 | $1.41 | 560,057 |
| 2023-08-21 | $1.43 | $1.43 | $1.35 | $1.41 | $1.41 | 621,403 |
| 2023-08-18 | $1.36 | $1.40 | $1.34 | $1.36 | $1.36 | 321,289 |
| 2023-08-17 | $1.39 | $1.41 | $1.34 | $1.37 | $1.37 | 669,880 |
| 2023-08-16 | $1.44 | $1.45 | $1.40 | $1.42 | $1.42 | 346,084 |
| 2023-08-15 | $1.47 | $1.49 | $1.38 | $1.43 | $1.43 | 1,499,674 |
| 2023-08-14 | $1.55 | $1.56 | $1.49 | $1.50 | $1.50 | 692,584 |
| 2023-08-11 | $1.55 | $1.58 | $1.50 | $1.57 | $1.57 | 466,778 |
| 2023-08-10 | $1.60 | $1.65 | $1.48 | $1.57 | $1.57 | 2,113,112 |
| 2023-08-09 | $1.72 | $1.72 | $1.62 | $1.66 | $1.66 | 1,098,912 |
| 2023-08-08 | $1.80 | $1.80 | $1.68 | $1.71 | $1.71 | 714,763 |
| 2023-08-07 | $1.84 | $1.84 | $1.73 | $1.79 | $1.79 | 491,540 |
| 2023-08-04 | $1.77 | $1.87 | $1.77 | $1.81 | $1.81 | 648,299 |
| 2023-08-03 | $1.81 | $1.82 | $1.76 | $1.76 | $1.76 | 442,327 |
| 2023-08-02 | $1.89 | $1.94 | $1.77 | $1.80 | $1.80 | 868,111 |
| 2023-08-01 | $1.91 | $1.93 | $1.83 | $1.89 | $1.89 | 882,262 |
| 2023-07-31 | $1.85 | $1.99 | $1.84 | $1.93 | $1.93 | 895,958 |
| 2023-07-28 | $1.75 | $1.90 | $1.75 | $1.85 | $1.85 | 662,115 |
| 2023-07-27 | $2.01 | $2.01 | $1.75 | $1.76 | $1.76 | 1,905,364 |
| 2023-07-26 | $1.80 | $2.00 | $1.79 | $1.99 | $1.99 | 3,690,285 |
| 2023-07-25 | $1.82 | $1.89 | $1.77 | $1.80 | $1.80 | 691,212 |
| 2023-07-24 | $1.75 | $1.80 | $1.71 | $1.80 | $1.80 | 504,695 |
| 2023-07-21 | $1.73 | $1.73 | $1.66 | $1.71 | $1.71 | 332,032 |
| 2023-07-20 | $1.72 | $1.72 | $1.69 | $1.70 | $1.70 | 316,550 |
| 2023-07-19 | $1.67 | $1.82 | $1.67 | $1.74 | $1.74 | 890,601 |
| 2023-07-18 | $1.67 | $1.72 | $1.64 | $1.65 | $1.65 | 403,022 |
| 2023-07-17 | $1.70 | $1.70 | $1.63 | $1.67 | $1.67 | 483,884 |
| 2023-07-14 | $1.85 | $1.85 | $1.65 | $1.66 | $1.66 | 652,247 |
| 2023-07-13 | $1.80 | $1.84 | $1.79 | $1.82 | $1.82 | 625,363 |
| 2023-07-12 | $1.81 | $1.88 | $1.74 | $1.77 | $1.77 | 821,091 |
| 2023-07-11 | $1.75 | $1.86 | $1.75 | $1.78 | $1.78 | 825,403 |
| 2023-07-10 | $1.70 | $1.82 | $1.69 | $1.73 | $1.73 | 1,033,109 |
| 2023-07-07 | $1.62 | $1.71 | $1.62 | $1.70 | $1.70 | 360,040 |
| 2023-07-06 | $1.75 | $1.75 | $1.58 | $1.61 | $1.61 | 947,771 |
| 2023-07-05 | $1.82 | $1.82 | $1.72 | $1.74 | $1.74 | 710,906 |
| 2023-07-03 | $1.70 | $1.82 | $1.68 | $1.82 | $1.82 | 605,264 |
| 2023-06-30 | $1.80 | $1.83 | $1.67 | $1.68 | $1.68 | 554,868 |
| 2023-06-29 | $1.76 | $1.87 | $1.75 | $1.80 | $1.80 | 1,053,885 |
| 2023-06-28 | $1.64 | $1.76 | $1.60 | $1.75 | $1.75 | 1,137,329 |
| 2023-06-27 | $1.52 | $1.66 | $1.52 | $1.64 | $1.64 | 1,006,365 |
| 2023-06-26 | $1.53 | $1.60 | $1.47 | $1.54 | $1.54 | 1,475,950 |
| 2023-06-23 | $1.61 | $1.62 | $1.52 | $1.53 | $1.53 | 6,887,517 |
| 2023-06-22 | $1.67 | $1.68 | $1.62 | $1.64 | $1.64 | 577,603 |
| 2023-06-21 | $1.76 | $1.76 | $1.66 | $1.66 | $1.66 | 802,400 |
| 2023-06-20 | $1.86 | $1.86 | $1.72 | $1.76 | $1.76 | 1,156,345 |
| 2023-06-16 | $1.87 | $1.93 | $1.84 | $1.86 | $1.86 | 2,256,046 |
| 2023-06-15 | $1.72 | $1.86 | $1.69 | $1.84 | $1.84 | 1,306,189 |
| 2023-06-14 | $1.80 | $1.84 | $1.72 | $1.72 | $1.72 | 609,426 |
| 2023-06-13 | $1.75 | $1.85 | $1.74 | $1.79 | $1.79 | 754,342 |
| 2023-06-12 | $1.69 | $1.75 | $1.66 | $1.74 | $1.74 | 609,382 |
| 2023-06-09 | $1.78 | $1.84 | $1.66 | $1.69 | $1.69 | 737,077 |
| 2023-06-08 | $1.69 | $1.86 | $1.66 | $1.77 | $1.77 | 1,814,522 |
| 2023-06-07 | $1.64 | $1.71 | $1.60 | $1.70 | $1.70 | 1,307,670 |
| 2023-06-06 | $1.50 | $1.69 | $1.46 | $1.62 | $1.62 | 1,422,198 |
| 2023-06-05 | $1.47 | $1.51 | $1.43 | $1.49 | $1.49 | 942,458 |
| 2023-06-02 | $1.47 | $1.50 | $1.43 | $1.47 | $1.47 | 1,087,539 |
| 2023-06-01 | $1.52 | $1.52 | $1.44 | $1.45 | $1.45 | 975,644 |
| 2023-05-31 | $1.56 | $1.56 | $1.44 | $1.51 | $1.51 | 1,562,788 |
| 2023-05-30 | $1.59 | $1.65 | $1.53 | $1.56 | $1.56 | 1,436,942 |
| 2023-05-26 | $1.60 | $1.68 | $1.58 | $1.60 | $1.60 | 1,047,364 |
| 2023-05-25 | $1.67 | $1.71 | $1.55 | $1.58 | $1.58 | 1,521,968 |
| 2023-05-24 | $1.66 | $1.74 | $1.64 | $1.67 | $1.67 | 772,351 |
| 2023-05-23 | $1.72 | $1.78 | $1.66 | $1.67 | $1.67 | 718,114 |
| 2023-05-22 | $1.64 | $1.74 | $1.60 | $1.73 | $1.73 | 709,391 |
| 2023-05-19 | $1.70 | $1.70 | $1.61 | $1.66 | $1.66 | 506,279 |
| 2023-05-18 | $1.63 | $1.69 | $1.55 | $1.66 | $1.66 | 552,015 |
| 2023-05-17 | $1.60 | $1.66 | $1.55 | $1.64 | $1.64 | 806,104 |
| 2023-05-16 | $1.67 | $1.71 | $1.60 | $1.61 | $1.61 | 611,330 |
| 2023-05-15 | $1.55 | $1.73 | $1.51 | $1.69 | $1.69 | 1,531,535 |
| 2023-05-12 | $1.60 | $1.62 | $1.55 | $1.56 | $1.56 | 1,118,760 |
| 2023-05-11 | $1.70 | $1.79 | $1.57 | $1.59 | $1.59 | 3,180,289 |
| 2023-05-10 | $1.86 | $1.93 | $1.79 | $1.86 | $1.86 | 1,008,065 |
| 2023-05-09 | $1.81 | $1.86 | $1.78 | $1.81 | $1.81 | 367,464 |
| 2023-05-08 | $1.93 | $1.95 | $1.81 | $1.83 | $1.83 | 670,484 |
| 2023-05-05 | $1.87 | $1.95 | $1.86 | $1.93 | $1.93 | 1,165,023 |
| 2023-05-04 | $1.77 | $1.82 | $1.70 | $1.82 | $1.82 | 937,920 |
| 2023-05-03 | $1.78 | $1.85 | $1.75 | $1.80 | $1.80 | 1,089,165 |
| 2023-05-02 | $1.75 | $1.80 | $1.65 | $1.78 | $1.78 | 1,127,241 |
| 2023-05-01 | $1.69 | $1.76 | $1.65 | $1.76 | $1.76 | 983,765 |
| 2023-04-28 | $1.61 | $1.71 | $1.60 | $1.67 | $1.67 | 1,097,800 |
| 2023-04-27 | $1.58 | $1.64 | $1.55 | $1.64 | $1.64 | 936,129 |
| 2023-04-26 | $1.64 | $1.65 | $1.56 | $1.57 | $1.57 | 965,247 |
| 2023-04-25 | $1.68 | $1.69 | $1.63 | $1.64 | $1.64 | 482,708 |
| 2023-04-24 | $1.71 | $1.73 | $1.66 | $1.70 | $1.70 | 583,771 |
| 2023-04-21 | $1.66 | $1.72 | $1.63 | $1.69 | $1.69 | 518,401 |
| 2023-04-20 | $1.65 | $1.70 | $1.64 | $1.67 | $1.67 | 591,472 |
| 2023-04-19 | $1.64 | $1.70 | $1.59 | $1.67 | $1.67 | 712,133 |
| 2023-04-18 | $1.70 | $1.73 | $1.64 | $1.65 | $1.65 | 452,958 |
| 2023-04-17 | $1.72 | $1.72 | $1.64 | $1.70 | $1.70 | 586,476 |
| 2023-04-14 | $1.74 | $1.78 | $1.67 | $1.69 | $1.69 | 522,361 |
| 2023-04-13 | $1.66 | $1.80 | $1.61 | $1.76 | $1.76 | 1,037,848 |
| 2023-04-12 | $1.70 | $1.74 | $1.61 | $1.68 | $1.68 | 610,349 |
| 2023-04-11 | $1.62 | $1.71 | $1.61 | $1.70 | $1.70 | 899,060 |
| 2023-04-10 | $1.64 | $1.67 | $1.60 | $1.61 | $1.61 | 1,176,441 |
| 2023-04-06 | $1.75 | $1.75 | $1.64 | $1.64 | $1.64 | 1,107,499 |
| 2023-04-05 | $1.90 | $1.92 | $1.72 | $1.73 | $1.73 | 1,487,344 |
| 2023-04-04 | $1.95 | $1.97 | $1.86 | $1.89 | $1.89 | 771,495 |
| 2023-04-03 | $1.98 | $2.03 | $1.91 | $1.96 | $1.96 | 637,194 |
| 2023-03-31 | $1.94 | $2.01 | $1.91 | $1.98 | $1.98 | 562,373 |
| 2023-03-30 | $1.96 | $2.00 | $1.92 | $1.92 | $1.92 | 474,510 |
| 2023-03-29 | $1.96 | $1.97 | $1.86 | $1.94 | $1.94 | 743,800 |
| 2023-03-28 | $1.98 | $2.00 | $1.93 | $1.93 | $1.93 | 393,978 |
| 2023-03-27 | $2.10 | $2.10 | $1.89 | $1.96 | $1.96 | 1,339,138 |
| 2023-03-24 | $2.03 | $2.13 | $1.99 | $2.10 | $2.10 | 1,676,428 |
| 2023-03-23 | $2.05 | $2.18 | $1.96 | $2.03 | $2.03 | 2,111,999 |
| 2023-03-22 | $1.99 | $2.04 | $1.95 | $1.95 | $1.95 | 1,090,160 |
| 2023-03-21 | $1.90 | $2.05 | $1.86 | $2.02 | $2.02 | 1,371,750 |
| 2023-03-20 | $1.72 | $1.87 | $1.69 | $1.85 | $1.85 | 1,519,137 |
| 2023-03-17 | $1.70 | $1.86 | $1.63 | $1.75 | $1.75 | 3,391,971 |
| 2023-03-16 | $2.00 | $2.04 | $1.95 | $1.96 | $1.96 | 715,221 |
| 2023-03-15 | $2.03 | $2.07 | $1.84 | $2.01 | $2.01 | 2,181,839 |
| 2023-03-14 | $2.14 | $2.17 | $2.04 | $2.06 | $2.06 | 967,923 |
| 2023-03-13 | $1.96 | $2.13 | $1.93 | $2.09 | $2.09 | 1,206,623 |
| 2023-03-10 | $1.99 | $2.07 | $1.91 | $1.99 | $1.99 | 1,090,846 |
| 2023-03-09 | $2.02 | $2.07 | $1.98 | $1.99 | $1.99 | 852,751 |
| 2023-03-08 | $2.04 | $2.08 | $1.99 | $2.04 | $2.04 | 1,067,115 |
| 2023-03-07 | $2.00 | $2.10 | $1.99 | $2.02 | $2.02 | 675,947 |
| 2023-03-06 | $2.09 | $2.12 | $2.00 | $2.01 | $2.01 | 582,938 |
| 2023-03-03 | $2.08 | $2.14 | $2.05 | $2.10 | $2.10 | 612,326 |
| 2023-03-02 | $1.96 | $2.11 | $1.96 | $2.06 | $2.06 | 1,041,611 |
| 2023-03-01 | $2.13 | $2.13 | $1.98 | $2.03 | $2.03 | 1,129,215 |
| 2023-02-28 | $2.11 | $2.16 | $2.09 | $2.13 | $2.13 | 921,112 |
| 2023-02-27 | $2.12 | $2.16 | $2.08 | $2.11 | $2.11 | 683,704 |
| 2023-02-24 | $2.09 | $2.13 | $1.98 | $2.10 | $2.10 | 2,347,860 |
| 2023-02-23 | $2.19 | $2.20 | $2.09 | $2.14 | $2.14 | 1,200,517 |
| 2023-02-22 | $2.19 | $2.30 | $2.13 | $2.18 | $2.18 | 1,730,517 |
| 2023-02-21 | $2.39 | $2.41 | $2.18 | $2.21 | $2.21 | 1,780,992 |
| 2023-02-17 | $2.43 | $2.45 | $2.31 | $2.35 | $2.35 | 1,520,160 |
| 2023-02-16 | $2.55 | $2.57 | $2.42 | $2.44 | $2.44 | 1,819,273 |
| 2023-02-15 | $2.55 | $2.61 | $2.54 | $2.57 | $2.57 | 1,401,301 |
| 2023-02-14 | $2.59 | $2.62 | $2.45 | $2.58 | $2.58 | 1,450,061 |
| 2023-02-13 | $2.56 | $2.69 | $2.45 | $2.60 | $2.60 | 1,954,377 |
| 2023-02-10 | $2.70 | $2.73 | $2.45 | $2.52 | $2.52 | 3,238,226 |
| 2023-02-09 | $2.90 | $2.91 | $2.65 | $2.67 | $2.67 | 1,625,310 |
| 2023-02-08 | $2.90 | $3.04 | $2.82 | $2.82 | $2.82 | 1,160,012 |
| 2023-02-07 | $2.96 | $2.99 | $2.84 | $2.92 | $2.92 | 978,633 |
| 2023-02-06 | $3.12 | $3.12 | $2.88 | $2.98 | $2.98 | 2,221,313 |
| 2023-02-03 | $3.30 | $3.58 | $3.20 | $3.21 | $3.21 | 1,990,281 |
| 2023-02-02 | $3.06 | $3.56 | $2.99 | $3.50 | $3.50 | 4,347,991 |
| 2023-02-01 | $2.91 | $3.14 | $2.86 | $3.01 | $3.01 | 1,195,052 |
| 2023-01-31 | $2.96 | $2.98 | $2.83 | $2.92 | $2.92 | 888,147 |
| 2023-01-30 | $3.21 | $3.22 | $2.91 | $2.92 | $2.92 | 1,019,894 |
| 2023-01-27 | $3.22 | $3.34 | $3.15 | $3.26 | $3.26 | 1,179,536 |
| 2023-01-26 | $3.18 | $3.33 | $3.14 | $3.25 | $3.25 | 931,940 |
| 2023-01-25 | $2.94 | $3.26 | $2.87 | $3.26 | $3.26 | 1,494,151 |
| 2023-01-24 | $2.99 | $3.06 | $2.90 | $3.03 | $3.03 | 1,309,016 |
| 2023-01-23 | $3.70 | $3.77 | $2.77 | $3.04 | $3.04 | 4,239,051 |
| 2023-01-20 | $3.50 | $3.80 | $3.39 | $3.69 | $3.69 | 2,117,655 |
| 2023-01-19 | $3.28 | $3.52 | $3.19 | $3.49 | $3.49 | 1,753,133 |
| 2023-01-18 | $3.10 | $3.47 | $3.10 | $3.34 | $3.34 | 2,594,640 |
| 2023-01-17 | $3.00 | $3.12 | $2.77 | $3.05 | $3.05 | 2,473,432 |
| 2023-01-13 | $2.71 | $2.86 | $2.62 | $2.78 | $2.78 | 1,708,727 |
| 2023-01-12 | $2.55 | $2.80 | $2.49 | $2.76 | $2.76 | 1,441,654 |
| 2023-01-11 | $2.50 | $2.70 | $2.46 | $2.54 | $2.54 | 1,088,524 |
| 2023-01-10 | $2.60 | $2.67 | $2.47 | $2.50 | $2.50 | 1,147,151 |
| 2023-01-09 | $2.73 | $2.76 | $2.56 | $2.58 | $2.58 | 1,120,113 |
| 2023-01-06 | $2.80 | $2.80 | $2.58 | $2.70 | $2.70 | 815,862 |
| 2023-01-05 | $2.79 | $2.79 | $2.63 | $2.76 | $2.76 | 598,762 |
| 2023-01-04 | $2.68 | $2.86 | $2.57 | $2.82 | $2.82 | 678,670 |
| 2023-01-03 | $2.83 | $2.92 | $2.60 | $2.68 | $2.68 | 1,321,054 |
| 2022-12-30 | $2.61 | $2.77 | $2.59 | $2.75 | $2.75 | 821,425 |
| 2022-12-29 | $2.54 | $2.75 | $2.52 | $2.65 | $2.65 | 1,108,171 |
| 2022-12-28 | $2.65 | $2.70 | $2.53 | $2.55 | $2.55 | 1,024,213 |
| 2022-12-27 | $2.84 | $2.87 | $2.64 | $2.65 | $2.65 | 1,057,371 |
| 2022-12-23 | $2.80 | $2.93 | $2.60 | $2.91 | $2.91 | 967,782 |
| 2022-12-22 | $3.00 | $3.04 | $2.70 | $2.75 | $2.75 | 1,980,395 |
| 2022-12-21 | $3.19 | $3.20 | $3.01 | $3.03 | $3.03 | 1,429,056 |
| 2022-12-20 | $3.18 | $3.24 | $3.10 | $3.18 | $3.18 | 487,010 |
| 2022-12-19 | $3.44 | $3.55 | $3.18 | $3.23 | $3.23 | 1,601,255 |
| 2022-12-16 | $3.52 | $3.56 | $3.30 | $3.54 | $3.54 | 2,368,534 |
| 2022-12-15 | $3.96 | $3.96 | $3.54 | $3.56 | $3.56 | 1,834,022 |
| 2022-12-14 | $3.97 | $4.14 | $3.82 | $4.05 | $4.05 | 2,048,185 |
| 2022-12-13 | $4.14 | $4.36 | $3.85 | $3.97 | $3.97 | 2,113,047 |
| 2022-12-12 | $3.86 | $4.03 | $3.79 | $4.01 | $4.01 | 2,353,818 |
| 2022-12-09 | $3.81 | $3.93 | $3.74 | $3.91 | $3.91 | 1,032,159 |
| 2022-12-08 | $3.81 | $3.99 | $3.81 | $3.85 | $3.85 | 1,928,670 |
| 2022-12-07 | $3.95 | $4.06 | $3.77 | $3.85 | $3.85 | 2,114,434 |
| 2022-12-06 | $4.13 | $4.32 | $3.94 | $4.30 | $4.30 | 1,031,765 |
| 2022-12-05 | $4.23 | $4.43 | $4.03 | $4.12 | $4.12 | 1,364,929 |
| 2022-12-02 | $3.66 | $4.29 | $3.56 | $4.26 | $4.26 | 1,254,886 |
| 2022-12-01 | $3.66 | $3.83 | $3.59 | $3.71 | $3.71 | 632,120 |
| 2022-11-30 | $3.50 | $3.67 | $3.40 | $3.62 | $3.62 | 952,905 |
| 2022-11-29 | $3.53 | $3.59 | $3.38 | $3.49 | $3.49 | 384,748 |
| 2022-11-28 | $3.62 | $3.66 | $3.41 | $3.50 | $3.50 | 503,470 |
| 2022-11-25 | $3.59 | $3.75 | $3.55 | $3.69 | $3.69 | 176,327 |
| 2022-11-23 | $3.74 | $3.81 | $3.37 | $3.63 | $3.63 | 825,972 |
| 2022-11-22 | $3.67 | $3.78 | $3.47 | $3.75 | $3.75 | 424,239 |
| 2022-11-21 | $3.47 | $3.67 | $3.41 | $3.66 | $3.66 | 669,555 |
| 2022-11-18 | $3.75 | $3.83 | $3.44 | $3.48 | $3.48 | 643,452 |
| 2022-11-17 | $3.69 | $3.87 | $3.58 | $3.84 | $3.84 | 526,228 |
| 2022-11-16 | $4.03 | $4.03 | $3.65 | $3.73 | $3.73 | 600,278 |
| 2022-11-15 | $3.91 | $4.17 | $3.88 | $4.09 | $4.09 | 847,316 |
| 2022-11-14 | $3.86 | $4.01 | $3.76 | $3.84 | $3.84 | 724,998 |
| 2022-11-11 | $3.50 | $4.05 | $3.49 | $3.88 | $3.88 | 1,910,140 |
| 2022-11-10 | $3.10 | $3.61 | $2.99 | $3.52 | $3.52 | 2,353,427 |
| 2022-11-09 | $3.23 | $3.29 | $3.10 | $3.12 | $3.12 | 1,511,311 |
| 2022-11-08 | $3.49 | $3.52 | $3.16 | $3.24 | $3.24 | 1,354,023 |
| 2022-11-07 | $3.60 | $3.64 | $3.49 | $3.50 | $3.50 | 554,497 |
| 2022-11-04 | $3.60 | $3.63 | $3.49 | $3.60 | $3.60 | 320,251 |
| 2022-11-03 | $3.49 | $3.62 | $3.44 | $3.52 | $3.52 | 367,863 |
| 2022-11-02 | $3.64 | $3.73 | $3.50 | $3.50 | $3.50 | 334,329 |
| 2022-11-01 | $3.68 | $3.82 | $3.61 | $3.63 | $3.63 | 520,178 |
| 2022-10-31 | $3.46 | $3.73 | $3.45 | $3.62 | $3.62 | 420,454 |
| 2022-10-28 | $3.44 | $3.47 | $3.35 | $3.46 | $3.46 | 523,730 |
| 2022-10-27 | $3.61 | $3.74 | $3.42 | $3.43 | $3.43 | 485,944 |
| 2022-10-26 | $3.45 | $3.63 | $3.42 | $3.60 | $3.60 | 586,202 |
| 2022-10-25 | $3.31 | $3.55 | $3.31 | $3.48 | $3.48 | 966,857 |
| 2022-10-24 | $3.36 | $3.40 | $3.27 | $3.34 | $3.34 | 532,414 |
| 2022-10-21 | $3.45 | $3.45 | $3.24 | $3.36 | $3.36 | 945,590 |
| 2022-10-20 | $3.31 | $3.52 | $3.28 | $3.43 | $3.43 | 652,323 |
| 2022-10-19 | $3.48 | $3.49 | $3.24 | $3.30 | $3.30 | 968,450 |
| 2022-10-18 | $3.67 | $3.67 | $3.48 | $3.49 | $3.49 | 518,112 |
| 2022-10-17 | $3.60 | $3.72 | $3.49 | $3.56 | $3.56 | 737,154 |
| 2022-10-14 | $3.77 | $3.81 | $3.53 | $3.55 | $3.55 | 569,691 |
| 2022-10-13 | $3.78 | $3.84 | $3.67 | $3.75 | $3.75 | 874,575 |
| 2022-10-12 | $3.89 | $3.96 | $3.84 | $3.88 | $3.88 | 450,624 |
| 2022-10-11 | $3.81 | $3.98 | $3.71 | $3.86 | $3.86 | 443,845 |
| 2022-10-10 | $3.79 | $3.84 | $3.70 | $3.84 | $3.84 | 494,831 |
| 2022-10-07 | $3.84 | $3.85 | $3.71 | $3.79 | $3.79 | 752,264 |
| 2022-10-06 | $3.94 | $4.05 | $3.86 | $3.90 | $3.90 | 463,822 |
| 2022-10-05 | $3.97 | $4.00 | $3.82 | $3.98 | $3.98 | 438,248 |
| 2022-10-04 | $4.10 | $4.19 | $3.87 | $4.04 | $4.04 | 1,117,716 |
| 2022-10-03 | $4.04 | $4.08 | $3.88 | $4.02 | $4.02 | 566,356 |
| 2022-09-30 | $3.81 | $4.14 | $3.80 | $4.03 | $4.03 | 1,072,533 |
| 2022-09-29 | $3.91 | $3.96 | $3.68 | $3.85 | $3.85 | 1,523,532 |
| 2022-09-28 | $4.00 | $4.07 | $3.96 | $4.02 | $4.02 | 657,137 |
| 2022-09-27 | $3.99 | $4.11 | $3.85 | $4.01 | $4.01 | 896,061 |
| 2022-09-26 | $4.00 | $4.25 | $3.87 | $3.90 | $3.90 | 1,149,102 |
| 2022-09-23 | $4.05 | $4.12 | $3.97 | $4.02 | $4.02 | 863,618 |
| 2022-09-22 | $4.12 | $4.16 | $3.93 | $4.13 | $4.13 | 1,359,818 |
| 2022-09-21 | $4.14 | $4.38 | $4.07 | $4.12 | $4.12 | 1,330,054 |
| 2022-09-20 | $4.04 | $4.23 | $3.99 | $4.09 | $4.09 | 1,292,482 |
| 2022-09-19 | $4.00 | $4.28 | $3.98 | $4.11 | $4.11 | 809,166 |
| 2022-09-16 | $4.13 | $4.22 | $4.04 | $4.06 | $4.06 | 1,501,757 |
| 2022-09-15 | $4.23 | $4.40 | $4.16 | $4.21 | $4.21 | 888,145 |
| 2022-09-14 | $4.40 | $4.40 | $4.18 | $4.25 | $4.25 | 760,313 |
| 2022-09-13 | $4.37 | $4.43 | $4.26 | $4.39 | $4.39 | 744,702 |
| 2022-09-12 | $4.53 | $4.67 | $4.46 | $4.52 | $4.52 | 869,690 |
| 2022-09-09 | $4.34 | $4.69 | $4.33 | $4.55 | $4.55 | 1,431,677 |
| 2022-09-08 | $4.16 | $4.33 | $4.03 | $4.29 | $4.29 | 743,750 |
| 2022-09-07 | $4.02 | $4.22 | $3.91 | $4.21 | $4.21 | 1,341,870 |
| 2022-09-06 | $4.26 | $4.26 | $4.01 | $4.02 | $4.02 | 2,049,140 |
| 2022-09-02 | $4.47 | $4.47 | $4.26 | $4.31 | $4.31 | 905,572 |
| 2022-09-01 | $4.49 | $4.49 | $4.26 | $4.40 | $4.40 | 1,069,198 |
| 2022-08-31 | $4.67 | $4.74 | $4.48 | $4.50 | $4.50 | 932,346 |
| 2022-08-30 | $4.48 | $4.67 | $4.39 | $4.67 | $4.67 | 1,108,708 |
| 2022-08-29 | $4.55 | $4.63 | $4.43 | $4.45 | $4.45 | 1,036,326 |
| 2022-08-26 | $4.79 | $4.85 | $4.47 | $4.52 | $4.52 | 1,281,781 |
| 2022-08-25 | $4.47 | $5.07 | $4.41 | $4.88 | $4.88 | 3,436,093 |
| 2022-08-24 | $4.43 | $4.59 | $4.43 | $4.47 | $4.47 | 845,101 |
| 2022-08-23 | $4.49 | $4.67 | $4.41 | $4.44 | $4.44 | 976,255 |
| 2022-08-22 | $4.61 | $4.74 | $4.43 | $4.50 | $4.50 | 1,544,105 |
| 2022-08-19 | $5.03 | $5.09 | $4.62 | $4.67 | $4.67 | 2,343,180 |
| 2022-08-18 | $5.30 | $5.31 | $5.12 | $5.14 | $5.14 | 840,541 |
| 2022-08-17 | $5.43 | $5.44 | $5.24 | $5.31 | $5.31 | 1,039,401 |
| 2022-08-16 | $5.31 | $5.55 | $5.15 | $5.45 | $5.45 | 1,703,014 |
| 2022-08-15 | $5.53 | $5.61 | $5.33 | $5.35 | $5.35 | 1,207,151 |
| 2022-08-12 | $5.55 | $5.75 | $5.37 | $5.59 | $5.59 | 1,445,912 |
| 2022-08-11 | $5.82 | $6.37 | $5.51 | $5.52 | $5.52 | 2,687,481 |
| 2022-08-10 | $5.46 | $6.01 | $4.80 | $5.78 | $5.78 | 9,137,700 |
| 2022-08-09 | $7.39 | $7.50 | $6.81 | $6.98 | $6.98 | 1,624,295 |
| 2022-08-08 | $6.80 | $7.68 | $6.75 | $7.51 | $7.51 | 1,796,109 |
| 2022-08-05 | $6.77 | $6.83 | $6.57 | $6.71 | $6.71 | 716,009 |
| 2022-08-04 | $6.98 | $7.28 | $6.93 | $6.94 | $6.94 | 586,909 |
| 2022-08-03 | $6.85 | $7.00 | $6.74 | $6.98 | $6.98 | 541,118 |
| 2022-08-02 | $6.68 | $7.11 | $6.68 | $6.85 | $6.85 | 962,093 |
| 2022-08-01 | $6.39 | $6.82 | $6.20 | $6.81 | $6.81 | 1,043,555 |
| 2022-07-29 | $6.30 | $6.44 | $6.18 | $6.42 | $6.42 | 1,039,154 |
| 2022-07-28 | $6.00 | $6.36 | $5.79 | $6.34 | $6.34 | 1,252,687 |
| 2022-07-27 | $5.88 | $6.00 | $5.76 | $5.96 | $5.96 | 1,000,809 |
| 2022-07-26 | $6.08 | $6.10 | $5.78 | $5.79 | $5.79 | 1,485,772 |
| 2022-07-25 | $6.24 | $6.28 | $6.05 | $6.22 | $6.22 | 775,244 |
| 2022-07-22 | $6.79 | $6.80 | $6.23 | $6.26 | $6.26 | 758,537 |
| 2022-07-21 | $6.70 | $6.75 | $6.47 | $6.74 | $6.74 | 695,075 |
| 2022-07-20 | $6.71 | $7.05 | $6.61 | $6.76 | $6.76 | 1,266,639 |
| 2022-07-19 | $6.64 | $7.09 | $6.64 | $6.92 | $6.92 | 1,010,264 |
| 2022-07-18 | $6.71 | $6.91 | $6.46 | $6.51 | $6.51 | 758,250 |
| 2022-07-15 | $6.37 | $6.60 | $6.23 | $6.60 | $6.60 | 627,996 |
| 2022-07-14 | $6.05 | $6.29 | $6.03 | $6.27 | $6.27 | 755,201 |
| 2022-07-13 | $6.09 | $6.35 | $6.01 | $6.19 | $6.19 | 526,383 |
| 2022-07-12 | $6.21 | $6.43 | $6.05 | $6.24 | $6.24 | 878,662 |
| 2022-07-11 | $6.67 | $6.77 | $6.18 | $6.21 | $6.21 | 968,211 |
| 2022-07-08 | $6.78 | $6.99 | $6.60 | $6.81 | $6.81 | 702,068 |
| 2022-07-07 | $6.55 | $6.97 | $6.43 | $6.88 | $6.88 | 1,203,473 |
| 2022-07-06 | $6.50 | $6.68 | $6.27 | $6.36 | $6.36 | 1,288,090 |
| 2022-07-05 | $6.18 | $6.50 | $6.04 | $6.44 | $6.44 | 986,828 |
| 2022-07-01 | $6.34 | $6.52 | $6.11 | $6.28 | $6.28 | 802,480 |
| 2022-06-30 | $6.65 | $6.65 | $6.31 | $6.40 | $6.40 | 1,000,309 |
| 2022-06-29 | $6.98 | $7.01 | $6.65 | $6.71 | $6.71 | 1,009,129 |
| 2022-06-28 | $7.41 | $7.55 | $6.95 | $6.96 | $6.96 | 809,916 |
| 2022-06-27 | $7.65 | $7.83 | $7.26 | $7.35 | $7.35 | 656,371 |
| 2022-06-24 | $7.68 | $7.88 | $7.60 | $7.65 | $7.65 | 1,559,034 |
| 2022-06-23 | $7.21 | $7.59 | $7.13 | $7.56 | $7.56 | 919,424 |
| 2022-06-22 | $6.96 | $7.33 | $6.94 | $7.19 | $7.19 | 724,953 |
| 2022-06-21 | $7.21 | $7.40 | $7.02 | $7.07 | $7.07 | 833,072 |
| 2022-06-17 | $7.05 | $7.29 | $6.96 | $7.04 | $7.04 | 688,029 |
| 2022-06-16 | $7.31 | $7.33 | $6.96 | $7.09 | $7.09 | 994,439 |
| 2022-06-15 | $7.63 | $7.90 | $7.43 | $7.58 | $7.58 | 706,142 |
| 2022-06-14 | $7.66 | $7.70 | $7.43 | $7.54 | $7.54 | 604,605 |
| 2022-06-13 | $7.80 | $8.06 | $7.58 | $7.65 | $7.65 | 818,571 |
| 2022-06-10 | $8.11 | $8.30 | $7.79 | $8.13 | $8.13 | 933,906 |
| 2022-06-09 | $8.53 | $8.54 | $8.18 | $8.25 | $8.25 | 994,164 |
| 2022-06-08 | $8.35 | $8.91 | $8.35 | $8.62 | $8.62 | 713,873 |
| 2022-06-07 | $8.34 | $8.51 | $8.19 | $8.47 | $8.47 | 779,022 |
| 2022-06-06 | $8.83 | $8.83 | $8.31 | $8.54 | $8.54 | 641,739 |
| 2022-06-03 | $8.76 | $8.76 | $8.29 | $8.61 | $8.61 | 711,231 |
| 2022-06-02 | $8.54 | $8.92 | $8.45 | $8.87 | $8.87 | 989,882 |
| 2022-06-01 | $9.00 | $9.10 | $8.18 | $8.48 | $8.48 | 1,037,984 |
| 2022-05-31 | $9.10 | $9.17 | $8.81 | $8.86 | $8.86 | 828,766 |
| 2022-05-27 | $9.41 | $9.62 | $8.99 | $9.20 | $9.20 | 971,445 |
| 2022-05-26 | $8.92 | $9.35 | $8.92 | $9.33 | $9.33 | 992,119 |
| 2022-05-25 | $8.78 | $9.02 | $8.32 | $8.95 | $8.95 | 1,298,717 |
| 2022-05-24 | $9.10 | $9.17 | $8.60 | $8.78 | $8.78 | 874,309 |
| 2022-05-23 | $9.23 | $9.28 | $8.38 | $9.26 | $9.26 | 1,083,092 |
| 2022-05-20 | $9.25 | $9.46 | $8.62 | $9.10 | $9.10 | 880,234 |
| 2022-05-19 | $9.37 | $9.47 | $9.04 | $9.06 | $9.06 | 1,035,709 |
| 2022-05-18 | $9.59 | $10.35 | $9.27 | $9.45 | $9.45 | 1,579,763 |
| 2022-05-17 | $9.40 | $10.06 | $9.30 | $9.93 | $9.93 | 1,831,004 |
| 2022-05-16 | $8.94 | $9.36 | $8.64 | $8.67 | $8.67 | 1,012,758 |
| 2022-05-13 | $9.00 | $9.71 | $8.82 | $8.94 | $8.94 | 1,828,435 |
| 2022-05-12 | $7.63 | $8.90 | $7.47 | $8.64 | $8.64 | 2,505,823 |
| 2022-05-11 | $7.69 | $8.87 | $7.53 | $7.83 | $7.83 | 3,012,396 |
| 2022-05-10 | $7.93 | $8.03 | $7.08 | $7.50 | $7.50 | 2,063,129 |
| 2022-05-09 | $8.28 | $8.28 | $7.61 | $7.63 | $7.63 | 1,418,818 |
| 2022-05-06 | $8.78 | $8.78 | $8.16 | $8.51 | $8.51 | 1,080,602 |
| 2022-05-05 | $9.08 | $9.08 | $8.46 | $8.80 | $8.80 | 938,913 |
| 2022-05-04 | $9.27 | $9.38 | $8.54 | $9.30 | $9.30 | 1,201,895 |
| 2022-05-03 | $9.45 | $9.48 | $8.88 | $9.19 | $9.19 | 942,681 |
| 2022-05-02 | $8.88 | $9.43 | $8.82 | $9.42 | $9.42 | 1,305,603 |
| 2022-04-29 | $9.27 | $9.55 | $8.80 | $8.84 | $8.84 | 951,838 |
| 2022-04-28 | $9.21 | $9.47 | $8.75 | $9.36 | $9.36 | 1,180,141 |
| 2022-04-27 | $9.52 | $9.79 | $9.16 | $9.20 | $9.20 | 895,124 |
| 2022-04-26 | $10.07 | $10.08 | $9.42 | $9.55 | $9.55 | 1,109,915 |
| 2022-04-25 | $9.79 | $10.29 | $9.74 | $10.19 | $10.19 | 1,256,554 |
| 2022-04-22 | $10.18 | $10.33 | $9.46 | $9.83 | $9.83 | 1,184,993 |
| 2022-04-21 | $10.44 | $10.59 | $9.89 | $10.21 | $10.21 | 1,352,931 |
| 2022-04-20 | $11.17 | $11.19 | $10.27 | $10.29 | $10.29 | 1,139,406 |
| 2022-04-19 | $10.79 | $11.35 | $10.64 | $11.01 | $11.01 | 866,408 |
| 2022-04-18 | $11.13 | $11.18 | $10.32 | $10.83 | $10.83 | 1,270,623 |
| 2022-04-14 | $11.75 | $11.86 | $11.09 | $11.13 | $11.13 | 1,396,386 |
| 2022-04-13 | $11.85 | $12.64 | $11.63 | $11.73 | $11.73 | 1,545,054 |
| 2022-04-12 | $12.11 | $12.63 | $11.72 | $11.94 | $11.94 | 1,146,627 |
| 2022-04-11 | $11.56 | $12.25 | $11.50 | $11.94 | $11.94 | 1,376,548 |
| 2022-04-08 | $11.89 | $12.17 | $11.61 | $11.66 | $11.66 | 1,117,179 |
| 2022-04-07 | $11.91 | $12.17 | $11.36 | $11.89 | $11.89 | 1,019,052 |
| 2022-04-06 | $12.25 | $12.50 | $11.65 | $12.01 | $12.01 | 1,721,394 |
| 2022-04-05 | $13.28 | $13.36 | $12.42 | $12.55 | $12.55 | 1,604,879 |
| 2022-04-04 | $13.01 | $14.08 | $12.94 | $13.39 | $13.39 | 1,532,033 |
| 2022-04-01 | $13.10 | $13.39 | $12.71 | $12.87 | $12.87 | 1,725,052 |
| 2022-03-31 | $14.05 | $14.10 | $13.05 | $13.09 | $13.09 | 1,840,365 |
| 2022-03-30 | $14.84 | $15.10 | $14.01 | $14.05 | $14.05 | 904,644 |
| 2022-03-29 | $14.07 | $15.07 | $13.96 | $14.70 | $14.70 | 1,297,436 |
| 2022-03-28 | $13.94 | $14.25 | $13.69 | $14.07 | $14.07 | 1,230,089 |
| 2022-03-25 | $14.59 | $14.73 | $13.90 | $13.95 | $13.95 | 1,334,167 |
| 2022-03-24 | $15.20 | $15.23 | $14.02 | $14.56 | $14.56 | 1,386,340 |
| 2022-03-23 | $15.41 | $15.83 | $14.72 | $14.80 | $14.80 | 1,164,511 |
| 2022-03-22 | $14.27 | $15.54 | $14.21 | $15.32 | $15.32 | 2,481,533 |
| 2022-03-21 | $15.68 | $15.68 | $14.01 | $14.16 | $14.16 | 1,285,073 |
| 2022-03-18 | $15.24 | $15.90 | $15.18 | $15.58 | $15.58 | 1,449,190 |
| 2022-03-17 | $14.79 | $15.61 | $14.50 | $15.59 | $15.59 | 904,761 |
| 2022-03-16 | $13.98 | $15.11 | $13.89 | $15.02 | $15.02 | 1,407,843 |
| 2022-03-15 | $13.71 | $14.07 | $13.13 | $13.61 | $13.61 | 846,798 |
| 2022-03-14 | $15.02 | $15.24 | $13.45 | $13.67 | $13.67 | 1,444,938 |
| 2022-03-11 | $15.13 | $15.36 | $14.67 | $14.99 | $14.99 | 1,186,786 |
| 2022-03-10 | $15.02 | $15.15 | $14.39 | $14.76 | $14.76 | 988,619 |
| 2022-03-09 | $15.89 | $15.91 | $14.84 | $15.46 | $15.46 | 1,062,229 |
| 2022-03-08 | $14.53 | $15.88 | $14.24 | $15.16 | $15.16 | 1,385,509 |
| 2022-03-07 | $14.77 | $15.35 | $14.29 | $14.48 | $14.48 | 1,108,250 |
| 2022-03-04 | $14.70 | $15.42 | $14.20 | $14.69 | $14.69 | 1,567,229 |
| 2022-03-03 | $16.56 | $16.56 | $14.95 | $15.14 | $15.14 | 1,196,988 |
| 2022-03-02 | $15.19 | $16.98 | $14.59 | $16.42 | $16.42 | 2,369,333 |
| 2022-03-01 | $16.00 | $16.07 | $14.46 | $14.62 | $14.62 | 1,533,984 |
| 2022-02-28 | $15.93 | $16.57 | $15.55 | $15.92 | $15.92 | 939,658 |
| 2022-02-25 | $15.75 | $16.22 | $14.94 | $16.16 | $16.16 | 962,618 |
| 2022-02-24 | $13.63 | $15.80 | $13.52 | $15.72 | $15.72 | 1,198,642 |
| 2022-02-23 | $15.37 | $15.65 | $14.05 | $14.19 | $14.19 | 1,058,977 |
| 2022-02-22 | $14.93 | $15.64 | $14.35 | $15.11 | $15.11 | 1,149,339 |
| 2022-02-18 | $15.87 | $16.40 | $15.15 | $15.36 | $15.36 | 890,675 |
| 2022-02-17 | $16.06 | $16.85 | $15.77 | $15.81 | $15.81 | 956,603 |
| 2022-02-16 | $15.91 | $16.87 | $15.63 | $16.33 | $16.33 | 1,012,254 |
| 2022-02-15 | $15.33 | $16.24 | $15.06 | $16.16 | $16.16 | 977,825 |
| 2022-02-14 | $15.20 | $15.40 | $14.40 | $14.63 | $14.63 | 1,168,840 |
| 2022-02-11 | $15.75 | $16.25 | $14.73 | $15.20 | $15.20 | 1,290,469 |
| 2022-02-10 | $16.33 | $17.26 | $15.95 | $16.12 | $16.12 | 935,484 |
| 2022-02-09 | $16.35 | $16.98 | $15.91 | $16.78 | $16.78 | 1,064,397 |
| 2022-02-08 | $15.51 | $16.12 | $15.35 | $16.05 | $16.05 | 874,812 |
| 2022-02-07 | $15.73 | $16.38 | $15.07 | $15.55 | $15.55 | 853,000 |
| 2022-02-04 | $15.35 | $15.69 | $14.71 | $15.40 | $15.40 | 1,297,256 |
| 2022-02-03 | $15.86 | $16.85 | $15.20 | $15.40 | $15.40 | 1,859,321 |
| 2022-02-02 | $16.79 | $17.10 | $15.90 | $16.57 | $16.57 | 1,785,631 |
| 2022-02-01 | $16.06 | $17.38 | $15.58 | $16.95 | $16.95 | 1,550,518 |
| 2022-01-31 | $14.41 | $16.04 | $14.00 | $15.89 | $15.89 | 1,406,355 |
| 2022-01-28 | $13.60 | $14.07 | $12.40 | $14.05 | $14.05 | 2,787,814 |
| 2022-01-27 | $15.31 | $15.56 | $13.39 | $13.61 | $13.61 | 1,846,293 |
| 2022-01-26 | $16.51 | $16.74 | $14.56 | $14.78 | $14.78 | 1,538,769 |
| 2022-01-25 | $16.06 | $16.74 | $15.10 | $16.02 | $16.02 | 1,711,267 |
| 2022-01-24 | $15.55 | $16.99 | $14.25 | $16.82 | $16.82 | 2,388,317 |
| 2022-01-21 | $16.87 | $17.73 | $16.06 | $16.17 | $16.17 | 2,420,338 |
| 2022-01-20 | $18.86 | $19.33 | $17.02 | $17.34 | $17.34 | 2,304,592 |
| 2022-01-19 | $20.01 | $20.26 | $18.45 | $18.62 | $18.62 | 1,816,970 |
| 2022-01-18 | $21.50 | $21.66 | $19.85 | $19.93 | $19.93 | 1,758,866 |
| 2022-01-14 | $23.07 | $23.45 | $21.54 | $21.98 | $21.98 | 1,177,911 |
| 2022-01-13 | $24.49 | $24.49 | $22.47 | $22.64 | $22.64 | 1,080,163 |
| 2022-01-12 | $25.00 | $25.14 | $23.81 | $24.26 | $24.26 | 727,363 |
| 2022-01-11 | $23.92 | $24.94 | $23.05 | $24.58 | $24.58 | 1,314,320 |
| 2022-01-10 | $23.93 | $23.97 | $22.34 | $23.64 | $23.64 | 1,042,575 |
| 2022-01-07 | $24.38 | $25.73 | $24.38 | $24.65 | $24.65 | 851,519 |
| 2022-01-06 | $23.59 | $24.99 | $22.90 | $24.38 | $24.38 | 1,631,749 |
| 2022-01-05 | $26.01 | $26.20 | $23.32 | $23.59 | $23.59 | 2,124,572 |
| 2022-01-04 | $27.40 | $28.30 | $25.71 | $25.95 | $25.95 | 1,023,851 |
| 2022-01-03 | $27.12 | $29.16 | $26.94 | $27.40 | $27.40 | 897,551 |
| 2021-12-31 | $26.76 | $27.20 | $26.15 | $26.64 | $26.64 | 630,236 |
| 2021-12-30 | $25.94 | $27.45 | $25.94 | $26.76 | $26.76 | 826,574 |
| 2021-12-29 | $26.60 | $26.65 | $25.20 | $25.94 | $25.94 | 1,287,138 |
| 2021-12-28 | $29.36 | $29.41 | $26.50 | $26.65 | $26.65 | 1,591,867 |
| 2021-12-27 | $29.25 | $29.98 | $28.77 | $29.39 | $29.39 | 1,003,392 |
| 2021-12-23 | $28.72 | $29.54 | $27.81 | $28.90 | $28.90 | 1,196,888 |
| 2021-12-22 | $28.44 | $28.78 | $27.33 | $28.42 | $28.42 | 817,226 |
| 2021-12-21 | $29.40 | $29.59 | $26.45 | $28.52 | $28.52 | 1,871,579 |
| 2021-12-20 | $26.80 | $28.66 | $26.33 | $28.56 | $28.56 | 1,443,876 |
| 2021-12-17 | $26.90 | $28.17 | $25.82 | $27.30 | $27.30 | 1,868,872 |
| 2021-12-16 | $31.22 | $31.23 | $26.93 | $27.19 | $27.19 | 2,079,012 |
| 2021-12-15 | $29.92 | $31.37 | $28.36 | $30.83 | $30.83 | 1,461,505 |
| 2021-12-14 | $30.30 | $31.46 | $29.03 | $30.08 | $30.08 | 1,985,013 |
| 2021-12-13 | $34.16 | $34.18 | $30.88 | $31.30 | $31.30 | 1,821,369 |
| 2021-12-10 | $35.69 | $37.10 | $32.60 | $34.22 | $34.22 | 1,827,310 |
| 2021-12-09 | $35.09 | $35.78 | $33.70 | $34.93 | $34.93 | 1,020,148 |
| 2021-12-08 | $35.26 | $36.88 | $34.53 | $35.72 | $35.72 | 1,379,350 |
| 2021-12-07 | $33.63 | $37.26 | $33.06 | $36.14 | $36.14 | 2,335,257 |
| 2021-12-06 | $35.53 | $35.87 | $32.00 | $32.57 | $32.57 | 1,985,277 |
| 2021-12-03 | $37.44 | $37.90 | $33.27 | $35.49 | $35.49 | 2,193,477 |
| 2021-12-02 | $35.50 | $38.62 | $32.52 | $37.22 | $37.22 | 4,774,472 |
| 2021-12-01 | $39.28 | $41.09 | $34.83 | $35.01 | $35.01 | 2,369,094 |
| 2021-11-30 | $38.35 | $40.80 | $36.09 | $38.35 | $38.35 | 2,157,470 |
| 2021-11-29 | $37.43 | $39.44 | $35.65 | $38.60 | $38.60 | 1,740,228 |
| 2021-11-26 | $34.53 | $36.95 | $34.50 | $36.55 | $36.55 | 566,445 |
| 2021-11-24 | $34.75 | $38.12 | $34.01 | $37.08 | $37.08 | 1,251,655 |
| 2021-11-23 | $37.38 | $38.61 | $33.75 | $34.95 | $34.95 | 2,000,578 |
| 2021-11-22 | $40.10 | $40.13 | $35.60 | $35.71 | $35.71 | 1,815,974 |
| 2021-11-19 | $36.16 | $41.25 | $35.66 | $40.37 | $40.37 | 1,442,379 |
| 2021-11-18 | $39.74 | $43.25 | $36.56 | $37.09 | $37.09 | 3,275,338 |
| 2021-11-17 | $39.68 | $39.79 | $37.29 | $37.80 | $37.80 | 2,004,839 |
| 2021-11-16 | $34.65 | $42.00 | $34.22 | $40.83 | $40.83 | 6,719,845 |
| 2021-11-15 | $32.77 | $32.84 | $30.18 | $31.03 | $31.03 | 1,123,156 |
| 2021-11-12 | $31.76 | $32.91 | $31.54 | $32.72 | $32.72 | 558,163 |
| 2021-11-11 | $31.49 | $32.55 | $30.83 | $31.59 | $31.59 | 489,346 |
| 2021-11-10 | $31.50 | $32.75 | $30.51 | $31.08 | $31.08 | 537,437 |
| 2021-11-09 | $32.47 | $32.87 | $31.82 | $32.38 | $32.38 | 453,015 |
| 2021-11-08 | $33.00 | $33.09 | $31.32 | $32.56 | $32.56 | 749,599 |
| 2021-11-05 | $30.80 | $32.73 | $30.80 | $32.45 | $32.45 | 635,422 |
| 2021-11-04 | $32.16 | $32.41 | $30.36 | $30.57 | $30.57 | 743,273 |
| 2021-11-03 | $31.12 | $32.28 | $30.08 | $31.80 | $31.80 | 1,183,302 |
| 2021-11-02 | $30.30 | $30.91 | $28.68 | $30.85 | $30.85 | 713,519 |
| 2021-11-01 | $28.25 | $30.27 | $28.25 | $30.14 | $30.14 | 1,225,590 |
| 2021-10-29 | $27.75 | $28.45 | $27.43 | $28.08 | $28.08 | 518,066 |
| 2021-10-28 | $26.80 | $27.93 | $26.74 | $27.73 | $27.73 | 419,580 |
| 2021-10-27 | $26.52 | $26.90 | $25.21 | $26.52 | $26.52 | 785,643 |
| 2021-10-26 | $27.43 | $28.25 | $26.13 | $26.30 | $26.30 | 719,601 |
| 2021-10-25 | $27.82 | $28.81 | $27.32 | $27.42 | $27.42 | 610,216 |
| 2021-10-22 | $29.94 | $29.94 | $26.91 | $27.60 | $27.60 | 845,695 |
| 2021-10-21 | $28.96 | $30.25 | $28.81 | $29.29 | $29.29 | 1,150,520 |
| 2021-10-20 | $28.23 | $29.79 | $26.82 | $29.03 | $29.03 | 2,298,197 |
| 2021-10-19 | $24.99 | $28.19 | $24.77 | $27.73 | $27.73 | 2,670,497 |
| 2021-10-18 | $22.93 | $24.84 | $22.44 | $24.66 | $24.66 | 1,100,845 |
| 2021-10-15 | $23.92 | $23.92 | $22.59 | $22.70 | $22.70 | 469,551 |
| 2021-10-14 | $24.50 | $24.95 | $23.37 | $23.56 | $23.56 | 851,470 |
| 2021-10-13 | $23.72 | $24.23 | $23.05 | $23.99 | $23.99 | 1,087,781 |
| 2021-10-12 | $23.04 | $23.59 | $22.85 | $23.56 | $23.56 | 449,603 |
| 2021-10-11 | $23.31 | $24.00 | $22.91 | $22.96 | $22.96 | 388,875 |
| 2021-10-08 | $23.45 | $23.60 | $22.96 | $23.10 | $23.10 | 285,014 |
| 2021-10-07 | $23.42 | $24.15 | $23.26 | $23.46 | $23.46 | 566,427 |
| 2021-10-06 | $22.80 | $23.20 | $22.35 | $22.78 | $22.78 | 661,992 |
| 2021-10-05 | $23.43 | $24.18 | $23.00 | $23.25 | $23.25 | 818,745 |
| 2021-10-04 | $24.71 | $24.71 | $22.20 | $22.70 | $22.70 | 1,564,668 |
| 2021-10-01 | $24.35 | $24.99 | $23.50 | $24.85 | $24.85 | 711,235 |
| 2021-09-30 | $24.53 | $24.61 | $23.30 | $23.57 | $23.57 | 349,474 |
| 2021-09-29 | $25.12 | $25.30 | $23.74 | $24.14 | $24.14 | 694,719 |
| 2021-09-28 | $25.79 | $26.09 | $24.48 | $24.89 | $24.89 | 682,399 |
| 2021-09-27 | $26.00 | $26.88 | $25.86 | $26.30 | $26.30 | 682,135 |
| 2021-09-24 | $25.66 | $26.13 | $25.02 | $25.62 | $25.62 | 673,214 |
| 2021-09-23 | $24.06 | $25.98 | $24.06 | $25.90 | $25.90 | 1,224,274 |
| 2021-09-22 | $22.03 | $24.20 | $22.00 | $23.88 | $23.88 | 831,935 |
| 2021-09-21 | $22.19 | $22.33 | $21.40 | $21.68 | $21.68 | 425,654 |
| 2021-09-20 | $21.97 | $22.37 | $21.15 | $21.80 | $21.80 | 997,557 |
| 2021-09-17 | $22.98 | $23.50 | $22.71 | $22.94 | $22.94 | 1,909,836 |
| 2021-09-16 | $22.93 | $23.16 | $22.23 | $22.88 | $22.88 | 458,079 |
| 2021-09-15 | $22.76 | $23.14 | $22.36 | $22.89 | $22.89 | 453,576 |
| 2021-09-14 | $24.15 | $24.44 | $22.35 | $22.73 | $22.73 | 533,704 |
| 2021-09-13 | $24.35 | $24.57 | $23.50 | $23.96 | $23.96 | 562,779 |
| 2021-09-10 | $25.33 | $25.34 | $24.12 | $24.15 | $24.15 | 339,925 |
| 2021-09-09 | $24.76 | $26.13 | $24.60 | $24.91 | $24.91 | 668,532 |
| 2021-09-08 | $25.14 | $25.64 | $24.43 | $24.60 | $24.60 | 750,750 |
| 2021-09-07 | $27.26 | $27.73 | $25.20 | $25.32 | $25.32 | 1,209,206 |
| 2021-09-03 | $26.60 | $27.40 | $25.93 | $27.17 | $27.17 | 727,488 |
| 2021-09-02 | $26.52 | $27.19 | $25.45 | $26.45 | $26.45 | 1,106,949 |
| 2021-09-01 | $24.70 | $27.57 | $24.48 | $26.34 | $26.34 | 1,601,486 |
| 2021-08-31 | $24.50 | $25.38 | $23.84 | $24.85 | $24.85 | 633,498 |
| 2021-08-30 | $25.98 | $25.98 | $23.94 | $24.38 | $24.38 | 838,543 |
| 2021-08-27 | $24.60 | $26.07 | $24.13 | $25.54 | $25.54 | 993,537 |
| 2021-08-26 | $24.26 | $25.39 | $23.80 | $24.35 | $24.35 | 1,071,860 |
| 2021-08-25 | $23.16 | $25.42 | $22.60 | $24.41 | $24.41 | 1,957,825 |
| 2021-08-24 | $22.96 | $23.35 | $22.06 | $23.16 | $23.16 | 774,921 |
| 2021-08-23 | $21.62 | $23.33 | $21.49 | $22.75 | $22.75 | 1,099,653 |
| 2021-08-20 | $20.48 | $21.40 | $20.27 | $21.25 | $21.25 | 911,466 |
| 2021-08-19 | $20.77 | $21.83 | $20.08 | $20.62 | $20.62 | 1,241,604 |
| 2021-08-18 | $22.50 | $22.67 | $21.07 | $21.13 | $21.13 | 1,677,128 |
| 2021-08-17 | $23.52 | $23.54 | $22.18 | $22.47 | $22.47 | 1,007,088 |
| 2021-08-16 | $23.26 | $24.15 | $22.55 | $23.56 | $23.56 | 1,114,334 |
| 2021-08-13 | $25.32 | $25.39 | $23.34 | $23.98 | $23.98 | 1,206,627 |
| 2021-08-12 | $25.50 | $26.29 | $24.43 | $25.31 | $25.31 | 1,228,119 |
| 2021-08-11 | $28.69 | $29.76 | $25.15 | $25.38 | $25.38 | 2,301,426 |
| 2021-08-10 | $28.02 | $30.00 | $27.16 | $29.49 | $29.49 | 1,261,833 |
| 2021-08-09 | $26.92 | $29.28 | $26.34 | $27.92 | $27.92 | 1,200,993 |
| 2021-08-06 | $26.61 | $27.45 | $25.50 | $26.57 | $26.57 | 689,992 |
| 2021-08-05 | $26.03 | $27.37 | $25.12 | $26.48 | $26.48 | 1,387,989 |
| 2021-08-04 | $28.05 | $28.47 | $25.86 | $26.06 | $26.06 | 963,704 |
| 2021-08-03 | $28.83 | $29.04 | $27.07 | $28.34 | $28.34 | 537,614 |
| 2021-08-02 | $28.47 | $29.65 | $28.08 | $28.86 | $28.86 | 322,612 |
| 2021-07-30 | $27.89 | $29.08 | $27.68 | $28.18 | $28.18 | 331,781 |
| 2021-07-29 | $28.64 | $29.65 | $28.16 | $28.37 | $28.37 | 376,745 |
| 2021-07-28 | $27.72 | $28.75 | $27.64 | $28.32 | $28.32 | 404,837 |
| 2021-07-27 | $29.90 | $30.17 | $26.90 | $27.72 | $27.72 | 885,439 |
| 2021-07-26 | $28.06 | $30.18 | $27.95 | $30.11 | $30.11 | 806,328 |
| 2021-07-23 | $27.63 | $28.85 | $27.00 | $28.24 | $28.24 | 805,052 |
| 2021-07-22 | $29.30 | $29.38 | $26.86 | $27.41 | $27.41 | 1,436,519 |
| 2021-07-21 | $29.61 | $30.84 | $29.10 | $29.38 | $29.38 | 428,535 |
| 2021-07-20 | $28.35 | $30.25 | $27.60 | $29.89 | $29.89 | 950,985 |
| 2021-07-19 | $28.05 | $29.06 | $27.55 | $28.37 | $28.37 | 1,211,874 |
| 2021-07-16 | $30.21 | $30.90 | $29.05 | $29.30 | $29.30 | 882,507 |
| 2021-07-15 | $30.18 | $32.00 | $29.05 | $29.81 | $29.81 | 1,101,158 |
| 2021-07-14 | $34.59 | $34.75 | $30.50 | $30.82 | $30.82 | 1,687,547 |
| 2021-07-13 | $36.33 | $36.42 | $34.17 | $34.49 | $34.49 | 594,315 |
| 2021-07-12 | $35.01 | $35.79 | $34.28 | $35.50 | $35.50 | 462,066 |
| 2021-07-09 | $35.08 | $35.33 | $34.25 | $35.18 | $35.18 | 514,669 |
| 2021-07-08 | $34.05 | $35.50 | $33.65 | $34.73 | $34.73 | 603,574 |
| 2021-07-07 | $35.46 | $36.18 | $33.73 | $34.88 | $34.88 | 983,369 |
| 2021-07-06 | $36.39 | $36.49 | $33.90 | $36.19 | $36.19 | 1,342,141 |
| 2021-07-02 | $38.00 | $38.39 | $36.35 | $36.51 | $36.51 | 695,873 |
| 2021-07-01 | $39.15 | $39.87 | $37.63 | $37.72 | $37.72 | 632,714 |
| 2021-06-30 | $40.01 | $40.18 | $37.57 | $38.89 | $38.89 | 903,805 |
| 2021-06-29 | $38.75 | $42.67 | $38.75 | $39.27 | $39.27 | 2,656,973 |
| 2021-06-28 | $38.96 | $39.75 | $37.53 | $37.92 | $37.92 | 844,248 |
| 2021-06-25 | $40.27 | $41.12 | $38.46 | $39.11 | $39.11 | 2,802,834 |
| 2021-06-24 | $38.75 | $40.30 | $38.20 | $39.57 | $39.57 | 2,045,423 |
| 2021-06-23 | $37.49 | $38.20 | $36.25 | $37.08 | $37.08 | 970,280 |
| 2021-06-22 | $37.42 | $38.49 | $35.95 | $37.25 | $37.25 | 1,745,849 |
| 2021-06-21 | $36.54 | $37.95 | $35.60 | $37.21 | $37.21 | 1,526,211 |
| 2021-06-18 | $35.62 | $37.24 | $35.50 | $36.54 | $36.54 | 1,108,341 |
| 2021-06-17 | $37.66 | $38.67 | $36.03 | $36.10 | $36.10 | 1,682,201 |
| 2021-06-16 | $38.90 | $39.00 | $37.17 | $37.66 | $37.66 | 1,721,672 |
| 2021-06-15 | $39.90 | $40.14 | $36.25 | $38.91 | $38.91 | 2,501,812 |
| 2021-06-14 | $43.48 | $43.50 | $37.77 | $39.32 | $39.32 | 5,431,941 |
| 2021-06-11 | $43.09 | $43.90 | $41.30 | $43.37 | $43.37 | 2,317,029 |
| 2021-06-10 | $48.10 | $48.20 | $41.82 | $42.97 | $42.97 | 8,016,989 |
| 2021-06-09 | $52.40 | $55.50 | $50.73 | $51.22 | $51.22 | 2,008,521 |
| 2021-06-08 | $47.30 | $53.60 | $47.00 | $52.70 | $52.70 | 3,362,666 |
| 2021-06-07 | $45.92 | $52.50 | $45.92 | $52.09 | $52.09 | 3,679,569 |
| 2021-06-04 | $44.15 | $47.47 | $43.16 | $45.92 | $45.92 | 1,355,320 |
| 2021-06-03 | $42.75 | $48.15 | $41.75 | $44.69 | $44.69 | 2,029,007 |
| 2021-06-02 | $42.51 | $44.75 | $40.72 | $43.37 | $43.37 | 2,217,900 |
| 2021-06-01 | $46.60 | $46.60 | $42.00 | $42.69 | $42.69 | 1,653,497 |
| 2021-05-28 | $44.46 | $49.30 | $44.30 | $45.57 | $45.57 | 1,831,188 |
| 2021-05-27 | $42.75 | $45.50 | $42.28 | $44.85 | $44.85 | 1,315,675 |
| 2021-05-26 | $43.27 | $43.99 | $41.53 | $43.11 | $43.11 | 991,950 |
| 2021-05-25 | $42.11 | $44.45 | $41.71 | $43.53 | $43.53 | 924,022 |
| 2021-05-24 | $42.50 | $42.89 | $40.30 | $42.49 | $42.49 | 1,158,238 |
| 2021-05-21 | $46.34 | $46.88 | $41.80 | $42.47 | $42.47 | 1,492,005 |
| 2021-05-20 | $44.05 | $46.23 | $43.55 | $45.67 | $45.67 | 1,173,762 |
| 2021-05-19 | $43.85 | $44.91 | $42.36 | $43.24 | $43.24 | 2,160,923 |
| 2021-05-18 | $47.59 | $49.49 | $46.50 | $47.27 | $47.27 | 1,049,317 |
| 2021-05-17 | $49.63 | $51.35 | $45.77 | $48.52 | $48.52 | 2,071,895 |
| 2021-05-14 | $42.54 | $48.88 | $40.88 | $46.92 | $46.92 | 2,597,266 |
| 2021-05-13 | $43.71 | $45.42 | $38.77 | $40.41 | $40.41 | 2,969,995 |
| 2021-05-12 | $44.65 | $45.88 | $39.77 | $41.49 | $41.49 | 2,845,269 |
| 2021-05-11 | $45.40 | $47.68 | $41.88 | $46.23 | $46.23 | 4,906,734 |
| 2021-05-10 | $49.37 | $51.73 | $46.62 | $48.87 | $48.87 | 1,731,129 |
| 2021-05-07 | $48.11 | $51.95 | $46.31 | $49.33 | $49.33 | 3,474,195 |
| 2021-05-06 | $54.53 | $54.99 | $45.17 | $48.63 | $48.63 | 4,196,528 |
| 2021-05-05 | $58.10 | $63.04 | $52.60 | $54.03 | $54.03 | 3,250,759 |
| 2021-05-04 | $50.34 | $59.76 | $48.26 | $59.60 | $59.60 | 3,395,441 |
| 2021-05-03 | $51.32 | $54.00 | $48.96 | $52.46 | $52.46 | 2,940,529 |
| 2021-04-30 | $49.31 | $51.20 | $48.01 | $49.76 | $49.76 | 1,964,703 |
| 2021-04-29 | $46.56 | $49.45 | $43.91 | $48.52 | $48.52 | 4,506,744 |
| 2021-04-28 | $50.54 | $53.88 | $48.26 | $49.72 | $49.72 | 2,067,315 |
| 2021-04-27 | $51.30 | $55.55 | $48.90 | $52.13 | $52.13 | 3,618,176 |
| 2021-04-26 | $48.29 | $54.50 | $48.02 | $53.68 | $53.68 | 4,032,445 |
| 2021-04-23 | $42.70 | $49.25 | $41.90 | $47.50 | $47.50 | 4,021,899 |
| 2021-04-22 | $44.94 | $49.64 | $41.06 | $42.34 | $42.34 | 5,194,991 |
| 2021-04-21 | $35.44 | $46.45 | $34.30 | $45.14 | $45.14 | 5,862,197 |
| 2021-04-20 | $34.10 | $36.48 | $31.60 | $35.75 | $35.75 | 3,467,992 |
| 2021-04-19 | $37.92 | $38.91 | $33.30 | $34.25 | $34.25 | 3,822,320 |
| 2021-04-16 | $43.30 | $44.84 | $38.18 | $38.40 | $38.40 | 6,955,502 |
| 2021-04-15 | $37.81 | $44.25 | $36.86 | $42.58 | $42.58 | 10,526,794 |
| 2021-04-14 | $37.40 | $42.29 | $34.51 | $36.76 | $36.76 | 6,603,846 |
| 2021-04-13 | $30.67 | $39.88 | $30.56 | $38.11 | $38.11 | 8,055,544 |
| 2021-04-12 | $29.41 | $32.57 | $27.15 | $30.98 | $30.98 | 5,887,326 |
| 2021-04-09 | $25.50 | $26.88 | $24.45 | $25.84 | $25.84 | 1,388,601 |
| 2021-04-08 | $26.50 | $27.37 | $25.31 | $25.50 | $25.50 | 786,635 |
| 2021-04-07 | $29.33 | $29.40 | $24.25 | $26.34 | $26.34 | 2,214,885 |
| 2021-04-06 | $28.99 | $33.49 | $26.05 | $29.70 | $29.70 | 7,510,651 |
| 2021-04-05 | $24.99 | $27.94 | $23.55 | $27.93 | $27.93 | 2,193,677 |
| 2021-04-01 | $19.27 | $25.73 | $19.18 | $23.38 | $23.38 | 3,862,527 |
| 2021-03-31 | $17.99 | $19.75 | $17.70 | $19.59 | $19.59 | 816,012 |
| 2021-03-30 | $16.10 | $17.55 | $15.70 | $17.40 | $17.40 | 635,227 |
| 2021-03-29 | $17.56 | $17.85 | $15.90 | $16.21 | $16.21 | 828,634 |
| 2021-03-26 | $17.16 | $18.45 | $17.16 | $17.91 | $17.91 | 558,932 |
| 2021-03-25 | $17.85 | $18.38 | $16.40 | $17.18 | $17.18 | 974,337 |
| 2021-03-24 | $21.02 | $21.38 | $17.66 | $18.63 | $18.63 | 3,277,364 |
| 2021-03-23 | $18.00 | $19.51 | $17.70 | $18.30 | $18.30 | 1,471,275 |
| 2021-03-22 | $18.75 | $19.18 | $16.80 | $17.34 | $17.34 | 554,674 |
| 2021-03-19 | $17.25 | $19.44 | $16.56 | $18.30 | $18.30 | 1,583,615 |
| 2021-03-18 | $17.25 | $17.49 | $16.49 | $17.05 | $17.05 | 499,250 |
| 2021-03-17 | $15.77 | $18.00 | $15.21 | $17.59 | $17.59 | 1,028,475 |
| 2021-03-16 | $14.08 | $15.87 | $13.70 | $15.76 | $15.76 | 765,064 |
| 2021-03-15 | $13.25 | $14.50 | $13.10 | $14.24 | $14.24 | 247,833 |
| 2021-03-12 | $12.86 | $13.25 | $12.50 | $13.25 | $13.25 | 114,370 |
| 2021-03-11 | $12.50 | $13.14 | $12.32 | $12.95 | $12.95 | 192,422 |
| 2021-03-10 | $12.49 | $12.60 | $12.06 | $12.54 | $12.54 | 132,165 |
| 2021-03-09 | $12.08 | $12.83 | $12.00 | $12.23 | $12.23 | 135,961 |
| 2021-03-08 | $12.32 | $12.46 | $11.80 | $12.10 | $12.10 | 208,314 |
| 2021-03-05 | $11.63 | $12.46 | $11.02 | $12.36 | $12.36 | 325,524 |
| 2021-03-04 | $12.65 | $12.81 | $11.25 | $11.62 | $11.62 | 724,702 |
| 2021-03-03 | $13.35 | $13.50 | $12.71 | $12.82 | $12.82 | 237,051 |
| 2021-03-02 | $13.40 | $13.57 | $13.18 | $13.35 | $13.35 | 83,619 |
| 2021-03-01 | $13.42 | $13.74 | $12.91 | $13.36 | $13.36 | 205,421 |
| 2021-02-26 | $13.20 | $13.42 | $12.50 | $13.18 | $13.18 | 544,826 |
| 2021-02-25 | $13.92 | $13.99 | $13.04 | $13.39 | $13.39 | 324,443 |
| 2021-02-24 | $13.53 | $14.10 | $13.15 | $14.10 | $14.10 | 437,434 |
| 2021-02-23 | $13.40 | $13.60 | $12.30 | $13.37 | $13.37 | 1,055,991 |
| 2021-02-22 | $14.33 | $14.75 | $13.70 | $13.99 | $13.99 | 466,430 |
| 2021-02-19 | $14.66 | $15.30 | $14.25 | $14.32 | $14.32 | 342,471 |
| 2021-02-18 | $14.90 | $16.50 | $14.44 | $14.50 | $14.50 | 956,588 |
| 2021-02-17 | $14.34 | $15.74 | $14.34 | $15.19 | $15.19 | 1,220,292 |
| 2021-02-16 | $13.00 | $16.58 | $12.50 | $13.65 | $13.65 | 2,500,032 |
| 2021-02-12 | $13.10 | $13.30 | $11.80 | $12.32 | $12.32 | 604,745 |
| 2021-02-11 | $14.54 | $14.94 | $12.80 | $12.98 | $12.98 | 1,144,228 |
| 2021-02-10 | $13.31 | $14.00 | $12.54 | $13.34 | $13.34 | 711,760 |
| 2021-02-09 | $13.81 | $13.85 | $13.19 | $13.45 | $13.45 | 635,777 |
| 2021-02-08 | $13.53 | $14.15 | $13.35 | $13.92 | $13.92 | 804,078 |
| 2021-02-05 | $12.55 | $12.79 | $12.36 | $12.65 | $12.65 | 315,161 |
| 2021-02-04 | $12.56 | $12.80 | $12.13 | $12.45 | $12.45 | 354,688 |
| 2021-02-03 | $12.73 | $12.80 | $12.37 | $12.63 | $12.63 | 122,044 |
| 2021-02-02 | $12.45 | $12.83 | $12.20 | $12.83 | $12.83 | 242,506 |
| 2021-02-01 | $12.80 | $12.89 | $12.18 | $12.37 | $12.37 | 837,460 |
| 2021-01-29 | $12.11 | $12.60 | $11.61 | $12.12 | $12.12 | 280,257 |
| 2021-01-28 | $12.62 | $12.95 | $12.00 | $12.60 | $12.60 | 309,762 |
| 2021-01-27 | $12.53 | $13.55 | $12.14 | $12.85 | $12.85 | 456,166 |
| 2021-01-26 | $11.85 | $13.24 | $11.85 | $13.08 | $13.08 | 823,580 |
| 2021-01-25 | $11.41 | $11.90 | $11.40 | $11.90 | $11.90 | 441,831 |
| 2021-01-22 | $11.42 | $11.58 | $11.11 | $11.50 | $11.50 | 246,402 |
| 2021-01-21 | $11.44 | $11.52 | $11.22 | $11.46 | $11.46 | 227,697 |
| 2021-01-20 | $11.36 | $11.55 | $11.26 | $11.43 | $11.43 | 195,039 |
| 2021-01-19 | $11.60 | $11.90 | $11.30 | $11.55 | $11.55 | 299,737 |
| 2021-01-15 | $11.55 | $11.59 | $11.18 | $11.50 | $11.50 | 285,480 |
| 2021-01-14 | $11.73 | $11.89 | $11.45 | $11.52 | $11.52 | 344,920 |
| 2021-01-13 | $11.35 | $12.00 | $11.21 | $11.74 | $11.74 | 506,841 |
| 2021-01-12 | $11.16 | $11.26 | $10.95 | $11.21 | $11.21 | 207,103 |
| 2021-01-11 | $11.13 | $11.15 | $10.91 | $11.00 | $11.00 | 389,181 |
| 2021-01-08 | $11.05 | $11.32 | $10.82 | $11.00 | $11.00 | 503,479 |
| 2021-01-07 | $10.69 | $12.67 | $10.60 | $11.23 | $11.23 | 2,014,908 |
| 2021-01-06 | $10.74 | $10.75 | $10.51 | $10.60 | $10.60 | 382,008 |
| 2021-01-05 | $11.50 | $11.60 | $10.60 | $10.74 | $10.74 | 804,173 |
| 2021-01-04 | $10.64 | $11.50 | $10.44 | $11.27 | $11.27 | 1,108,409 |
| 2020-12-31 | $10.69 | $10.69 | $10.50 | $10.51 | $10.51 | 230,146 |
| 2020-12-30 | $10.60 | $10.73 | $10.58 | $10.68 | $10.68 | 184,740 |
| 2020-12-29 | $10.73 | $10.73 | $10.33 | $10.57 | $10.57 | 169,291 |
| 2020-12-28 | $10.76 | $10.80 | $10.54 | $10.55 | $10.55 | 427,816 |
| 2020-12-24 | $10.74 | $10.94 | $10.58 | $10.65 | $10.65 | 244,509 |
| 2020-12-23 | $10.59 | $10.65 | $10.47 | $10.57 | $10.57 | 200,905 |
| 2020-12-22 | $10.64 | $10.90 | $10.43 | $10.45 | $10.45 | 225,857 |
| 2020-12-21 | $10.31 | $10.65 | $10.31 | $10.53 | $10.53 | 176,817 |
| 2020-12-18 | $10.36 | $10.40 | $10.30 | $10.33 | $10.33 | 115,466 |
| 2020-12-17 | $10.35 | $10.39 | $10.26 | $10.35 | $10.35 | 109,646 |
| 2020-12-16 | $10.35 | $10.48 | $10.30 | $10.38 | $10.38 | 234,041 |
| 2020-12-15 | $10.57 | $10.59 | $10.33 | $10.38 | $10.38 | 187,997 |
| 2020-12-14 | $10.75 | $10.75 | $10.31 | $10.45 | $10.45 | 261,334 |
| 2020-12-11 | $10.90 | $10.95 | $10.47 | $10.69 | $10.69 | 457,192 |
| 2020-12-10 | $10.26 | $11.34 | $10.23 | $10.73 | $10.73 | 2,057,813 |
| 2020-12-09 | $10.22 | $10.26 | $10.15 | $10.15 | $10.15 | 56,795 |
| 2020-12-08 | $10.26 | $10.26 | $10.20 | $10.22 | $10.22 | 67,367 |
| 2020-12-07 | $10.21 | $10.38 | $10.20 | $10.25 | $10.25 | 238,192 |
| 2020-12-04 | $10.20 | $10.20 | $10.16 | $10.18 | $10.18 | 49,748 |
| 2020-12-03 | $10.20 | $10.20 | $10.15 | $10.19 | $10.19 | 23,571 |
| 2020-12-02 | $10.19 | $10.20 | $10.10 | $10.19 | $10.19 | 95,132 |
| 2020-12-01 | $10.20 | $10.20 | $10.12 | $10.12 | $10.12 | 30,055 |
| 2020-11-30 | $10.07 | $10.20 | $10.07 | $10.15 | $10.15 | 55,724 |
| 2020-11-27 | $10.08 | $10.08 | $10.07 | $10.08 | $10.08 | 14,529 |
| 2020-11-25 | $10.08 | $10.09 | $10.05 | $10.08 | $10.08 | 9,201 |
| 2020-11-24 | $10.10 | $10.10 | $10.05 | $10.09 | $10.09 | 13,984 |
| 2020-11-23 | $10.09 | $10.12 | $10.05 | $10.12 | $10.12 | 19,343 |
| 2020-11-20 | $10.04 | $10.08 | $10.03 | $10.08 | $10.08 | 31,425 |
| 2020-11-19 | $10.05 | $10.05 | $10.03 | $10.03 | $10.03 | 4,060 |
| 2020-11-18 | $10.05 | $10.06 | $10.02 | $10.05 | $10.05 | 13,924 |
| 2020-11-17 | $10.06 | $10.06 | $10.02 | $10.05 | $10.05 | 122,689 |
| 2020-11-16 | $10.04 | $10.06 | $10.04 | $10.06 | $10.06 | 3,494 |
| 2020-11-13 | $10.05 | $10.06 | $10.03 | $10.03 | $10.03 | 5,583 |
| 2020-11-12 | $10.04 | $10.06 | $10.00 | $10.00 | $10.00 | 315,023 |
| 2020-11-11 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 262,484 |
| 2020-11-10 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 50,229 |
| 2020-11-09 | $10.05 | $10.07 | $10.05 | $10.05 | $10.05 | 9,893 |
| 2020-11-06 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 1,266 |
| 2020-11-05 | $10.05 | $10.05 | $10.03 | $10.05 | $10.05 | 72,032 |
| 2020-11-04 | $10.05 | $10.06 | $10.04 | $10.05 | $10.05 | 12,295 |
| 2020-11-03 | $10.03 | $10.07 | $10.03 | $10.06 | $10.06 | 80,498 |
| 2020-11-02 | $10.05 | $10.05 | $10.00 | $10.02 | $10.02 | 12,765 |
| 2020-10-30 | $9.98 | $10.04 | $9.98 | $10.01 | $10.01 | 10,327 |
| 2020-10-29 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 4,972 |
| 2020-10-28 | $10.00 | $10.05 | $10.00 | $10.01 | $10.01 | 54,179 |
| 2020-10-27 | $10.06 | $10.06 | $10.00 | $10.00 | $10.00 | 25,084 |
| 2020-10-26 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 83,287 |
| 2020-10-23 | $10.05 | $10.06 | $10.02 | $10.02 | $10.02 | 11,494 |
| 2020-10-22 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 10,161 |
| 2020-10-21 | $10.05 | $10.08 | $10.04 | $10.04 | $10.04 | 32,349 |
| 2020-10-20 | $10.06 | $10.08 | $10.04 | $10.04 | $10.04 | 104,407 |
| 2020-10-19 | $10.09 | $10.09 | $10.05 | $10.07 | $10.07 | 8,497 |
| 2020-10-16 | $10.09 | $10.09 | $10.05 | $10.07 | $10.07 | 10,115 |
| 2020-10-15 | $10.09 | $10.09 | $10.05 | $10.05 | $10.05 | 8,132 |
| 2020-10-14 | $10.09 | $10.09 | $10.05 | $10.07 | $10.07 | 9,567 |
| 2020-10-13 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 22,713 |
| 2020-10-12 | $10.10 | $10.10 | $10.04 | $10.05 | $10.05 | 22,751 |
| 2020-10-09 | $10.10 | $10.10 | $10.04 | $10.04 | $10.04 | 34,802 |
| 2020-10-08 | $10.10 | $10.10 | $10.05 | $10.05 | $10.05 | 21,366 |
| 2020-10-07 | $10.10 | $10.11 | $10.05 | $10.11 | $10.11 | 54,026 |
| 2020-10-06 | $10.19 | $10.19 | $10.07 | $10.12 | $10.12 | 156,780 |
| 2020-10-05 | $10.43 | $10.43 | $10.01 | $10.11 | $10.11 | 283,206 |
| 2020-10-02 | $10.29 | $10.30 | $10.11 | $10.18 | $10.18 | 132,575 |
| 2020-10-01 | $10.40 | $10.49 | $10.08 | $10.21 | $10.21 | 1,253,484 |
| 2020-09-30 | $10.13 | $10.34 | $10.07 | $10.15 | $10.15 | 33,911 |
| 2020-09-29 | $10.05 | $10.11 | $10.03 | $10.10 | $10.10 | 29,930 |
| 2020-09-28 | $10.11 | $10.11 | $10.00 | $10.07 | $10.07 | 25,764 |
| 2020-09-25 | $10.10 | $10.15 | $10.09 | $10.11 | $10.11 | 19,326 |
| 2020-09-24 | $10.25 | $10.25 | $10.01 | $10.05 | $10.05 | 44,645 |
| 2020-09-23 | $10.42 | $10.73 | $10.01 | $10.11 | $10.11 | 205,261 |
| 2020-09-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 12,444 |
| 2020-09-21 | $10.35 | $10.35 | $10.26 | $10.35 | $10.35 | 11,458 |
| 2020-09-18 | $10.74 | $10.75 | $10.20 | $10.50 | $10.50 | 62,473 |
| 2020-09-17 | $10.20 | $10.20 | $10.20 | $10.20 | $10.20 | 450 |
| 2020-09-16 | $10.18 | $10.25 | $10.16 | $10.20 | $10.20 | 51,641 |
| 2020-09-15 | $10.18 | $10.18 | $10.08 | $10.17 | $10.17 | 28,489 |
| 2020-09-14 | $10.36 | $10.37 | $10.36 | $10.36 | $10.36 | 1,782 |
| 2020-09-11 | $10.13 | $10.23 | $10.13 | $10.20 | $10.20 | 18,910 |
| 2020-09-10 | $10.06 | $10.13 | $10.06 | $10.13 | $10.13 | 10,386 |
| 2020-09-09 | $10.01 | $10.07 | $10.01 | $10.07 | $10.07 | 2,432 |
| 2020-09-08 | $10.20 | $10.20 | $10.00 | $10.00 | $10.00 | 5,301 |
| 2020-09-04 | $10.00 | $10.11 | $10.00 | $10.00 | $10.00 | 6,600 |
| 2020-09-03 | $9.97 | $10.30 | $9.97 | $10.00 | $10.00 | 80,091 |
| 2020-09-02 | $10.00 | $10.00 | $9.97 | $9.97 | $9.97 | 2,930 |
| 2020-09-01 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 7,500 |
| 2020-08-31 | $10.16 | $10.16 | $9.85 | $9.88 | $9.88 | 13,030 |