QuantumScape Corp - Class A (QS) Exchange: NYSE
Data as of Aug. 20, 2025
$8.80 ($-0.23) -2.55%
QuantumScape Corp - Class A - Daily Information
Click for more stock information on QuantumScape Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 20, 2025 |
| Open | $8.99 |
| Previous Close | $8.80 |
| High | $9.11 |
| Low | $8.55 |
| Adjusted Open | $8.99 |
| Previous Adjusted Close | $8.80 |
| Adjusted High | $9.11 |
| Adjusted Low | $8.55 |
About QuantumScape Corp - Class A (QS)
Invest in QuantumScape Corp - Class A (QS)
Historical Stock Data for QuantumScape Corp - Class A (QS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | $8.99 | $9.11 | $8.55 | $8.80 | $8.80 | 16,742,356 |
| 2025-08-15 | $9.16 | $9.26 | $8.80 | $9.03 | $9.03 | 14,441,681 |
| 2025-08-14 | $9.26 | $9.69 | $8.85 | $9.09 | $9.09 | 27,697,813 |
| 2025-08-13 | $9.43 | $9.70 | $9.14 | $9.44 | $9.44 | 21,309,637 |
| 2025-08-12 | $9.00 | $9.40 | $8.96 | $9.35 | $9.35 | 25,199,658 |
| 2025-08-11 | $8.87 | $9.26 | $8.82 | $9.08 | $9.08 | 23,752,156 |
| 2025-08-08 | $9.49 | $9.60 | $8.71 | $8.76 | $8.76 | 34,527,936 |
| 2025-08-07 | $8.31 | $9.26 | $8.31 | $9.24 | $9.24 | 38,848,003 |
| 2025-08-06 | $8.46 | $8.75 | $8.21 | $8.28 | $8.28 | 28,528,636 |
| 2025-08-05 | $9.00 | $9.11 | $8.43 | $8.69 | $8.69 | 54,206,414 |
| 2025-08-04 | $8.37 | $8.48 | $8.12 | $8.30 | $8.30 | 23,176,877 |
| 2025-08-01 | $8.20 | $8.49 | $8.10 | $8.26 | $8.26 | 31,166,728 |
| 2025-07-31 | $8.80 | $9.05 | $8.59 | $8.60 | $8.60 | 37,738,659 |
| 2025-07-30 | $9.31 | $9.31 | $8.48 | $8.78 | $8.78 | 61,129,093 |
| 2025-07-29 | $10.84 | $11.05 | $9.20 | $9.28 | $9.28 | 73,326,200 |
| 2025-07-28 | $11.84 | $12.28 | $10.72 | $10.98 | $10.98 | 57,335,589 |
| 2025-07-25 | $12.36 | $12.60 | $11.11 | $11.97 | $11.97 | 57,811,181 |
| 2025-07-24 | $12.48 | $13.58 | $12.36 | $12.63 | $12.63 | 65,511,502 |
| 2025-07-23 | $13.21 | $13.59 | $12.42 | $12.83 | $12.83 | 78,357,319 |
| 2025-07-22 | $11.24 | $14.03 | $11.24 | $13.80 | $13.80 | 104,170,950 |
| 2025-07-21 | $14.03 | $14.09 | $11.56 | $12.52 | $12.52 | 131,226,036 |
| 2025-07-18 | $14.05 | $15.03 | $13.43 | $14.64 | $14.64 | 148,449,720 |
| 2025-07-17 | $11.45 | $13.79 | $11.45 | $13.60 | $13.60 | 111,427,838 |
| 2025-07-16 | $10.93 | $11.57 | $10.47 | $11.35 | $11.35 | 79,479,621 |
| 2025-07-15 | $10.46 | $11.15 | $10.19 | $10.85 | $10.85 | 85,170,301 |
| 2025-07-14 | $9.15 | $10.05 | $9.09 | $10.05 | $10.05 | 47,977,739 |
| 2025-07-11 | $8.82 | $9.77 | $8.71 | $9.23 | $9.23 | 55,750,335 |
| 2025-07-10 | $8.32 | $9.15 | $8.30 | $9.09 | $9.09 | 52,371,323 |
| 2025-07-09 | $8.12 | $8.79 | $7.93 | $8.36 | $8.36 | 49,356,268 |
| 2025-07-08 | $7.13 | $8.44 | $7.13 | $8.18 | $8.18 | 73,200,507 |
| 2025-07-07 | $6.80 | $7.04 | $6.65 | $7.01 | $7.01 | 17,667,646 |
| 2025-07-03 | $6.80 | $7.09 | $6.75 | $7.02 | $7.02 | 19,866,280 |
| 2025-07-02 | $6.30 | $6.86 | $6.28 | $6.80 | $6.80 | 32,691,474 |
| 2025-07-01 | $6.50 | $6.54 | $6.14 | $6.36 | $6.36 | 36,876,163 |
| 2025-06-30 | $6.68 | $7.07 | $6.51 | $6.72 | $6.72 | 51,201,516 |
| 2025-06-27 | $7.55 | $7.72 | $6.43 | $6.62 | $6.62 | 108,565,938 |
| 2025-06-26 | $5.69 | $7.71 | $5.60 | $7.65 | $7.65 | 193,914,093 |
| 2025-06-25 | $6.01 | $6.35 | $5.31 | $5.67 | $5.67 | 178,809,258 |
| 2025-06-24 | $4.33 | $4.40 | $4.28 | $4.33 | $4.33 | 22,403,337 |
| 2025-06-23 | $4.25 | $4.32 | $4.16 | $4.24 | $4.24 | 7,425,338 |
| 2025-06-20 | $4.39 | $4.43 | $4.26 | $4.29 | $4.29 | 10,829,360 |
| 2025-06-18 | $4.23 | $4.50 | $4.21 | $4.38 | $4.38 | 9,874,840 |
| 2025-06-17 | $4.42 | $4.43 | $4.23 | $4.23 | $4.23 | 9,215,643 |
| 2025-06-16 | $4.42 | $4.60 | $4.41 | $4.48 | $4.48 | 8,926,087 |
| 2025-06-13 | $4.31 | $4.47 | $4.28 | $4.34 | $4.34 | 8,643,331 |
| 2025-06-12 | $4.50 | $4.61 | $4.47 | $4.49 | $4.49 | 10,008,112 |
| 2025-06-11 | $4.42 | $4.70 | $4.40 | $4.62 | $4.62 | 20,091,518 |
| 2025-06-10 | $4.40 | $4.41 | $4.22 | $4.33 | $4.33 | 8,942,872 |
| 2025-06-09 | $4.25 | $4.53 | $4.22 | $4.35 | $4.35 | 18,657,254 |
| 2025-06-06 | $4.03 | $4.18 | $4.01 | $4.13 | $4.13 | 8,176,545 |
| 2025-06-05 | $4.23 | $4.24 | $3.94 | $3.98 | $3.98 | 10,580,887 |
| 2025-06-04 | $4.11 | $4.29 | $4.00 | $4.25 | $4.25 | 10,898,323 |
| 2025-06-03 | $3.94 | $4.15 | $3.90 | $4.09 | $4.09 | 11,237,336 |
| 2025-06-02 | $3.98 | $3.98 | $3.88 | $3.93 | $3.93 | 8,098,298 |
| 2025-05-30 | $4.01 | $4.08 | $3.94 | $4.00 | $4.00 | 9,335,780 |
| 2025-05-29 | $4.34 | $4.37 | $4.05 | $4.06 | $4.06 | 14,732,299 |
| 2025-05-28 | $3.99 | $4.33 | $3.99 | $4.32 | $4.32 | 18,364,000 |
| 2025-05-27 | $4.04 | $4.05 | $3.94 | $3.99 | $3.99 | 9,881,455 |
| 2025-05-23 | $3.88 | $4.01 | $3.87 | $3.97 | $3.97 | 9,192,232 |
| 2025-05-22 | $3.88 | $4.00 | $3.80 | $3.97 | $3.97 | 11,244,565 |
| 2025-05-21 | $3.95 | $4.05 | $3.88 | $3.91 | $3.91 | 12,953,714 |
| 2025-05-20 | $3.97 | $4.10 | $3.87 | $3.99 | $3.99 | 12,623,426 |
| 2025-05-19 | $4.53 | $4.58 | $3.90 | $3.97 | $3.97 | 39,818,935 |
| 2025-05-16 | $4.26 | $4.85 | $4.23 | $4.73 | $4.73 | 33,523,125 |
| 2025-05-15 | $4.27 | $4.30 | $4.14 | $4.26 | $4.26 | 11,624,433 |
| 2025-05-14 | $4.33 | $4.40 | $4.30 | $4.32 | $4.32 | 10,835,553 |
| 2025-05-13 | $4.30 | $4.39 | $4.28 | $4.31 | $4.31 | 9,740,629 |
| 2025-05-12 | $4.28 | $4.33 | $4.17 | $4.28 | $4.28 | 10,575,695 |
| 2025-05-09 | $4.00 | $4.13 | $3.99 | $4.06 | $4.06 | 11,211,212 |
| 2025-05-08 | $3.94 | $4.01 | $3.89 | $3.99 | $3.99 | 10,367,833 |
| 2025-05-07 | $3.90 | $3.96 | $3.83 | $3.87 | $3.87 | 5,906,999 |
| 2025-05-06 | $3.84 | $3.91 | $3.77 | $3.89 | $3.89 | 8,146,382 |
| 2025-05-05 | $3.95 | $3.98 | $3.86 | $3.87 | $3.87 | 9,286,784 |
| 2025-05-02 | $3.95 | $4.12 | $3.94 | $3.99 | $3.99 | 10,832,635 |
| 2025-05-01 | $3.96 | $4.00 | $3.89 | $3.92 | $3.92 | 6,738,090 |
| 2025-04-30 | $3.82 | $3.95 | $3.75 | $3.91 | $3.91 | 8,878,837 |
| 2025-04-29 | $3.95 | $4.00 | $3.91 | $3.95 | $3.95 | 7,258,572 |
| 2025-04-28 | $3.99 | $4.06 | $3.90 | $3.96 | $3.96 | 10,040,659 |
| 2025-04-25 | $3.92 | $3.99 | $3.85 | $3.94 | $3.94 | 7,453,371 |
| 2025-04-24 | $3.98 | $4.11 | $3.79 | $3.96 | $3.96 | 13,418,046 |
| 2025-04-23 | $4.11 | $4.25 | $3.93 | $3.98 | $3.98 | 13,142,836 |
| 2025-04-22 | $3.87 | $3.94 | $3.80 | $3.87 | $3.87 | 7,834,517 |
| 2025-04-21 | $3.75 | $3.84 | $3.65 | $3.80 | $3.80 | 6,207,831 |
| 2025-04-17 | $3.70 | $3.82 | $3.65 | $3.79 | $3.79 | 5,731,783 |
| 2025-04-16 | $3.69 | $3.79 | $3.60 | $3.69 | $3.69 | 5,821,932 |
| 2025-04-15 | $3.78 | $3.82 | $3.72 | $3.79 | $3.79 | 6,226,385 |
| 2025-04-14 | $3.87 | $3.95 | $3.74 | $3.81 | $3.81 | 8,039,089 |
| 2025-04-11 | $3.81 | $3.83 | $3.62 | $3.77 | $3.77 | 8,205,763 |
| 2025-04-10 | $3.73 | $3.82 | $3.59 | $3.77 | $3.77 | 10,453,617 |
| 2025-04-09 | $3.46 | $4.12 | $3.45 | $4.05 | $4.05 | 18,588,171 |
| 2025-04-08 | $3.89 | $3.90 | $3.40 | $3.47 | $3.47 | 12,118,595 |
| 2025-04-07 | $3.53 | $4.07 | $3.48 | $3.72 | $3.72 | 11,447,510 |
| 2025-04-04 | $3.90 | $3.96 | $3.53 | $3.83 | $3.83 | 13,592,522 |
| 2025-04-03 | $3.89 | $4.09 | $3.88 | $3.99 | $3.99 | 11,377,963 |
| 2025-04-02 | $4.00 | $4.21 | $3.92 | $4.10 | $4.10 | 10,103,264 |
| 2025-04-01 | $4.18 | $4.26 | $4.03 | $4.08 | $4.08 | 9,701,406 |
| 2025-03-31 | $4.15 | $4.23 | $4.03 | $4.16 | $4.16 | 11,287,794 |
| 2025-03-28 | $4.49 | $4.50 | $4.27 | $4.33 | $4.33 | 7,161,849 |
| 2025-03-27 | $4.55 | $4.68 | $4.48 | $4.52 | $4.52 | 8,182,502 |
| 2025-03-26 | $4.70 | $4.70 | $4.52 | $4.57 | $4.57 | 6,773,498 |
| 2025-03-25 | $4.68 | $4.75 | $4.60 | $4.70 | $4.70 | 6,835,099 |
| 2025-03-24 | $4.62 | $4.72 | $4.58 | $4.66 | $4.66 | 9,335,872 |
| 2025-03-21 | $4.39 | $4.56 | $4.38 | $4.54 | $4.54 | 8,269,311 |
| 2025-03-20 | $4.43 | $4.53 | $4.40 | $4.45 | $4.45 | 5,449,636 |
| 2025-03-19 | $4.40 | $4.55 | $4.40 | $4.49 | $4.49 | 6,918,552 |
| 2025-03-18 | $4.42 | $4.44 | $4.36 | $4.37 | $4.37 | 6,318,026 |
| 2025-03-17 | $4.42 | $4.52 | $4.38 | $4.46 | $4.46 | 8,930,177 |
| 2025-03-14 | $4.25 | $4.38 | $4.22 | $4.36 | $4.36 | 8,144,221 |
| 2025-03-13 | $4.26 | $4.35 | $4.14 | $4.15 | $4.15 | 8,147,640 |
| 2025-03-12 | $4.27 | $4.39 | $4.21 | $4.32 | $4.32 | 9,013,538 |
| 2025-03-11 | $4.31 | $4.37 | $4.17 | $4.24 | $4.24 | 11,139,703 |
| 2025-03-10 | $4.40 | $4.63 | $4.22 | $4.31 | $4.31 | 10,790,513 |
| 2025-03-07 | $4.33 | $4.49 | $4.32 | $4.48 | $4.48 | 8,877,567 |
| 2025-03-06 | $4.37 | $4.46 | $4.30 | $4.37 | $4.37 | 9,183,050 |
| 2025-03-05 | $4.46 | $4.49 | $4.32 | $4.48 | $4.48 | 11,137,404 |
| 2025-03-04 | $4.13 | $4.51 | $4.05 | $4.42 | $4.42 | 19,422,636 |
| 2025-03-03 | $4.75 | $4.77 | $4.25 | $4.26 | $4.26 | 23,162,810 |
| 2025-02-28 | $4.75 | $4.79 | $4.58 | $4.69 | $4.69 | 19,875,983 |
| 2025-02-27 | $4.94 | $5.09 | $4.80 | $4.80 | $4.80 | 11,803,470 |
| 2025-02-26 | $5.04 | $5.14 | $4.89 | $4.91 | $4.91 | 9,631,636 |
| 2025-02-25 | $4.98 | $5.05 | $4.88 | $4.99 | $4.99 | 11,281,893 |
| 2025-02-24 | $5.15 | $5.15 | $4.96 | $5.00 | $5.00 | 11,831,073 |
| 2025-02-21 | $5.33 | $5.42 | $5.09 | $5.18 | $5.18 | 15,107,229 |
| 2025-02-20 | $5.18 | $5.35 | $5.05 | $5.33 | $5.33 | 11,615,424 |
| 2025-02-19 | $5.41 | $5.46 | $5.20 | $5.20 | $5.20 | 14,047,353 |
| 2025-02-18 | $5.23 | $5.62 | $5.08 | $5.54 | $5.54 | 20,415,294 |
| 2025-02-14 | $5.24 | $5.49 | $5.18 | $5.23 | $5.23 | 15,415,115 |
| 2025-02-13 | $4.94 | $5.36 | $4.94 | $5.17 | $5.17 | 30,971,304 |
| 2025-02-12 | $4.77 | $4.97 | $4.67 | $4.83 | $4.83 | 21,253,181 |
| 2025-02-11 | $4.97 | $5.01 | $4.76 | $4.76 | $4.76 | 14,913,239 |
| 2025-02-10 | $4.99 | $5.05 | $4.92 | $5.01 | $5.01 | 9,485,431 |
| 2025-02-07 | $5.04 | $5.06 | $4.87 | $4.94 | $4.94 | 12,396,335 |
| 2025-02-06 | $5.01 | $5.15 | $4.98 | $5.01 | $5.01 | 12,254,048 |
| 2025-02-05 | $5.08 | $5.11 | $4.98 | $4.99 | $4.99 | 8,039,315 |
| 2025-02-04 | $4.99 | $5.14 | $4.93 | $5.07 | $5.07 | 8,743,121 |
| 2025-02-03 | $5.00 | $5.08 | $4.92 | $4.97 | $4.97 | 16,304,988 |
| 2025-01-31 | $5.25 | $5.57 | $5.09 | $5.17 | $5.17 | 17,027,059 |
| 2025-01-30 | $5.12 | $5.30 | $5.12 | $5.20 | $5.20 | 8,277,599 |
| 2025-01-29 | $5.11 | $5.19 | $4.99 | $5.10 | $5.10 | 9,465,598 |
| 2025-01-28 | $5.05 | $5.13 | $4.93 | $5.13 | $5.13 | 8,399,433 |
| 2025-01-27 | $5.08 | $5.18 | $4.94 | $5.07 | $5.07 | 13,937,923 |
| 2025-01-24 | $5.22 | $5.32 | $5.13 | $5.16 | $5.16 | 10,483,348 |
| 2025-01-23 | $5.04 | $5.21 | $4.97 | $5.17 | $5.17 | 11,029,090 |
| 2025-01-22 | $5.10 | $5.16 | $5.02 | $5.03 | $5.03 | 11,503,140 |
| 2025-01-21 | $5.26 | $5.33 | $5.07 | $5.12 | $5.12 | 13,623,074 |
| 2025-01-17 | $5.30 | $5.50 | $5.20 | $5.22 | $5.22 | 12,756,478 |
| 2025-01-16 | $5.34 | $5.48 | $5.21 | $5.26 | $5.26 | 13,295,175 |
| 2025-01-15 | $5.47 | $5.77 | $5.23 | $5.31 | $5.31 | 19,749,312 |
| 2025-01-14 | $5.52 | $5.60 | $5.16 | $5.25 | $5.25 | 17,693,817 |
| 2025-01-13 | $5.42 | $5.45 | $5.19 | $5.39 | $5.39 | 20,207,756 |
| 2025-01-10 | $5.60 | $5.72 | $5.42 | $5.61 | $5.61 | 14,576,030 |
| 2025-01-08 | $6.05 | $6.08 | $5.56 | $5.72 | $5.72 | 25,800,298 |
| 2025-01-07 | $6.60 | $6.94 | $6.24 | $6.29 | $6.29 | 22,074,999 |
| 2025-01-06 | $6.34 | $6.87 | $6.17 | $6.58 | $6.58 | 35,683,609 |
| 2025-01-03 | $5.57 | $6.09 | $5.45 | $6.00 | $6.00 | 23,656,093 |
| 2025-01-02 | $5.25 | $5.67 | $5.20 | $5.54 | $5.54 | 19,376,776 |
| 2024-12-31 | $5.55 | $5.61 | $5.14 | $5.19 | $5.19 | 17,899,609 |
| 2024-12-30 | $5.81 | $5.88 | $5.42 | $5.49 | $5.49 | 20,088,401 |
| 2024-12-27 | $6.20 | $6.38 | $5.77 | $5.95 | $5.95 | 28,684,686 |
| 2024-12-26 | $5.35 | $6.17 | $5.24 | $6.14 | $6.14 | 36,249,821 |
| 2024-12-24 | $5.19 | $5.42 | $5.15 | $5.37 | $5.37 | 8,859,010 |
| 2024-12-23 | $5.06 | $5.19 | $5.01 | $5.15 | $5.15 | 11,261,169 |
| 2024-12-20 | $4.75 | $5.25 | $4.68 | $5.02 | $5.02 | 23,601,077 |
| 2024-12-19 | $5.11 | $5.26 | $4.72 | $4.73 | $4.73 | 26,168,840 |
| 2024-12-18 | $5.29 | $5.87 | $5.02 | $5.08 | $5.08 | 38,544,559 |
| 2024-12-17 | $4.97 | $5.35 | $4.94 | $5.31 | $5.31 | 19,119,261 |
| 2024-12-16 | $4.83 | $5.00 | $4.71 | $4.97 | $4.97 | 9,528,531 |
| 2024-12-13 | $4.90 | $4.92 | $4.80 | $4.89 | $4.89 | 8,436,824 |
| 2024-12-12 | $4.96 | $5.04 | $4.90 | $4.93 | $4.93 | 6,956,900 |
| 2024-12-11 | $5.04 | $5.04 | $4.79 | $4.99 | $4.99 | 15,281,296 |
| 2024-12-10 | $5.27 | $5.27 | $4.95 | $5.01 | $5.01 | 13,852,521 |
| 2024-12-09 | $5.10 | $5.54 | $5.03 | $5.24 | $5.24 | 27,628,591 |
| 2024-12-06 | $5.02 | $5.21 | $4.92 | $5.00 | $5.00 | 15,508,063 |
| 2024-12-05 | $5.52 | $5.69 | $4.98 | $4.99 | $4.99 | 34,366,381 |
| 2024-12-04 | $5.02 | $5.06 | $4.90 | $4.90 | $4.90 | 9,604,875 |
| 2024-12-03 | $5.06 | $5.09 | $4.93 | $5.01 | $5.01 | 7,776,143 |
| 2024-12-02 | $5.27 | $5.44 | $5.06 | $5.20 | $5.20 | 11,950,574 |
| 2024-11-29 | $5.17 | $5.31 | $5.15 | $5.23 | $5.23 | 6,021,172 |
| 2024-11-27 | $5.20 | $5.31 | $5.10 | $5.18 | $5.18 | 6,561,249 |
| 2024-11-26 | $5.22 | $5.23 | $5.09 | $5.16 | $5.16 | 9,200,752 |
| 2024-11-25 | $5.37 | $5.55 | $5.26 | $5.35 | $5.35 | 16,522,554 |
| 2024-11-22 | $5.03 | $5.29 | $5.02 | $5.16 | $5.16 | 10,609,421 |
| 2024-11-21 | $5.13 | $5.14 | $4.96 | $5.04 | $5.04 | 7,919,995 |
| 2024-11-20 | $4.96 | $5.17 | $4.88 | $5.07 | $5.07 | 10,089,948 |
| 2024-11-19 | $4.74 | $5.00 | $4.67 | $4.95 | $4.95 | 9,988,694 |
| 2024-11-18 | $4.74 | $4.83 | $4.65 | $4.73 | $4.73 | 9,527,827 |
| 2024-11-15 | $4.85 | $4.85 | $4.72 | $4.74 | $4.74 | 8,826,901 |
| 2024-11-14 | $4.90 | $5.06 | $4.83 | $4.85 | $4.85 | 9,539,290 |
| 2024-11-13 | $4.88 | $5.17 | $4.84 | $4.88 | $4.88 | 16,368,856 |
| 2024-11-12 | $4.98 | $4.98 | $4.80 | $4.84 | $4.84 | 12,087,314 |
| 2024-11-11 | $5.05 | $5.07 | $4.88 | $5.05 | $5.05 | 13,614,443 |
| 2024-11-08 | $4.95 | $5.03 | $4.85 | $5.02 | $5.02 | 13,796,855 |
| 2024-11-07 | $5.07 | $5.13 | $4.93 | $4.99 | $4.99 | 12,903,353 |
| 2024-11-06 | $5.19 | $5.19 | $4.97 | $5.04 | $5.04 | 11,691,233 |
| 2024-11-05 | $5.07 | $5.26 | $4.98 | $5.20 | $5.20 | 8,035,836 |
| 2024-11-04 | $5.15 | $5.26 | $5.06 | $5.09 | $5.09 | 7,737,948 |
| 2024-11-01 | $5.20 | $5.41 | $5.11 | $5.12 | $5.12 | 10,360,285 |
| 2024-10-31 | $5.32 | $5.37 | $5.12 | $5.15 | $5.15 | 9,738,150 |
| 2024-10-30 | $5.38 | $5.52 | $5.31 | $5.32 | $5.32 | 10,307,086 |
| 2024-10-29 | $5.60 | $5.63 | $5.43 | $5.45 | $5.45 | 10,000,657 |
| 2024-10-28 | $6.23 | $6.25 | $5.61 | $5.69 | $5.69 | 21,491,823 |
| 2024-10-25 | $6.55 | $6.55 | $5.96 | $6.19 | $6.19 | 20,642,241 |
| 2024-10-24 | $6.13 | $7.03 | $6.05 | $6.50 | $6.50 | 69,175,244 |
| 2024-10-23 | $5.30 | $5.30 | $5.08 | $5.18 | $5.18 | 10,008,477 |
| 2024-10-22 | $5.20 | $5.33 | $5.13 | $5.30 | $5.30 | 5,585,673 |
| 2024-10-21 | $5.27 | $5.27 | $5.13 | $5.20 | $5.20 | 6,312,983 |
| 2024-10-18 | $5.38 | $5.42 | $5.23 | $5.28 | $5.28 | 7,448,265 |
| 2024-10-17 | $5.51 | $5.52 | $5.30 | $5.34 | $5.34 | 6,651,371 |
| 2024-10-16 | $5.53 | $5.59 | $5.44 | $5.51 | $5.51 | 3,890,820 |
| 2024-10-15 | $5.55 | $5.65 | $5.45 | $5.49 | $5.49 | 3,606,947 |
| 2024-10-14 | $5.60 | $5.61 | $5.48 | $5.58 | $5.58 | 4,334,036 |
| 2024-10-11 | $5.36 | $5.67 | $5.36 | $5.62 | $5.62 | 5,331,520 |
| 2024-10-10 | $5.35 | $5.44 | $5.32 | $5.41 | $5.41 | 3,615,658 |
| 2024-10-09 | $5.47 | $5.58 | $5.42 | $5.46 | $5.46 | 3,735,961 |
| 2024-10-08 | $5.53 | $5.60 | $5.40 | $5.47 | $5.47 | 4,613,499 |
| 2024-10-07 | $5.64 | $5.67 | $5.45 | $5.57 | $5.57 | 3,745,702 |
| 2024-10-04 | $5.60 | $5.68 | $5.46 | $5.64 | $5.64 | 3,056,211 |
| 2024-10-03 | $5.46 | $5.54 | $5.42 | $5.49 | $5.49 | 3,030,020 |
| 2024-10-02 | $5.35 | $5.62 | $5.29 | $5.55 | $5.55 | 5,573,550 |
| 2024-10-01 | $5.72 | $5.77 | $5.36 | $5.37 | $5.37 | 8,812,323 |
| 2024-09-30 | $5.91 | $6.01 | $5.70 | $5.75 | $5.75 | 5,655,161 |
| 2024-09-27 | $5.86 | $6.24 | $5.86 | $6.01 | $6.01 | 7,365,792 |
| 2024-09-26 | $5.78 | $5.95 | $5.64 | $5.80 | $5.80 | 5,365,519 |
| 2024-09-25 | $5.74 | $5.75 | $5.64 | $5.65 | $5.65 | 4,094,953 |
| 2024-09-24 | $5.80 | $5.90 | $5.67 | $5.77 | $5.77 | 4,531,124 |
| 2024-09-23 | $5.86 | $5.87 | $5.65 | $5.70 | $5.70 | 4,148,366 |
| 2024-09-20 | $5.90 | $5.91 | $5.71 | $5.83 | $5.83 | 6,354,402 |
| 2024-09-19 | $6.00 | $6.04 | $5.85 | $5.93 | $5.93 | 4,173,715 |
| 2024-09-18 | $5.98 | $6.19 | $5.79 | $5.80 | $5.80 | 5,251,318 |
| 2024-09-17 | $5.98 | $6.06 | $5.90 | $6.00 | $6.00 | 4,522,948 |
| 2024-09-16 | $5.90 | $5.96 | $5.83 | $5.88 | $5.88 | 3,042,787 |
| 2024-09-13 | $5.86 | $6.03 | $5.80 | $5.95 | $5.95 | 4,331,683 |
| 2024-09-12 | $5.86 | $5.92 | $5.69 | $5.80 | $5.80 | 3,886,793 |
| 2024-09-11 | $5.56 | $5.88 | $5.50 | $5.86 | $5.86 | 6,340,425 |
| 2024-09-10 | $5.46 | $5.56 | $5.31 | $5.55 | $5.55 | 3,522,124 |
| 2024-09-09 | $5.40 | $5.60 | $5.36 | $5.48 | $5.48 | 4,091,138 |
| 2024-09-06 | $5.43 | $5.50 | $5.26 | $5.37 | $5.37 | 4,936,625 |
| 2024-09-05 | $5.52 | $5.62 | $5.42 | $5.43 | $5.43 | 3,752,916 |
| 2024-09-04 | $5.47 | $5.68 | $5.43 | $5.53 | $5.53 | 4,138,504 |
| 2024-09-03 | $5.76 | $5.77 | $5.43 | $5.52 | $5.52 | 6,479,314 |
| 2024-08-30 | $5.84 | $5.91 | $5.75 | $5.81 | $5.81 | 3,870,649 |
| 2024-08-29 | $5.77 | $5.94 | $5.71 | $5.76 | $5.76 | 3,744,193 |
| 2024-08-28 | $5.94 | $5.98 | $5.63 | $5.66 | $5.66 | 5,814,872 |
| 2024-08-27 | $5.94 | $6.08 | $5.90 | $5.99 | $5.99 | 3,753,872 |
| 2024-08-26 | $6.13 | $6.14 | $5.96 | $6.00 | $6.00 | 3,954,467 |
| 2024-08-23 | $5.90 | $6.14 | $5.88 | $6.10 | $6.10 | 4,615,357 |
| 2024-08-22 | $6.17 | $6.18 | $5.81 | $5.82 | $5.82 | 5,439,575 |
| 2024-08-21 | $5.87 | $6.17 | $5.80 | $6.16 | $6.16 | 5,879,133 |
| 2024-08-20 | $5.80 | $5.88 | $5.66 | $5.84 | $5.84 | 4,492,750 |
| 2024-08-19 | $5.74 | $5.83 | $5.69 | $5.80 | $5.80 | 5,769,134 |
| 2024-08-16 | $5.81 | $5.95 | $5.70 | $5.72 | $5.72 | 5,868,583 |
| 2024-08-15 | $5.81 | $6.02 | $5.79 | $5.83 | $5.83 | 4,823,210 |
| 2024-08-14 | $5.81 | $5.86 | $5.63 | $5.68 | $5.68 | 3,972,420 |
| 2024-08-13 | $5.51 | $5.78 | $5.51 | $5.76 | $5.76 | 5,321,229 |
| 2024-08-12 | $5.68 | $5.71 | $5.42 | $5.43 | $5.43 | 5,824,648 |
| 2024-08-09 | $5.75 | $5.84 | $5.62 | $5.68 | $5.68 | 4,202,042 |
| 2024-08-08 | $5.69 | $5.90 | $5.69 | $5.74 | $5.74 | 4,699,170 |
| 2024-08-07 | $5.92 | $6.11 | $5.66 | $5.66 | $5.66 | 6,277,739 |
| 2024-08-06 | $6.29 | $6.31 | $5.84 | $5.87 | $5.87 | 6,586,703 |
| 2024-08-05 | $5.50 | $6.28 | $5.48 | $6.25 | $6.25 | 9,464,429 |
| 2024-08-02 | $5.89 | $6.12 | $5.73 | $6.05 | $6.05 | 9,357,858 |
| 2024-08-01 | $6.43 | $6.48 | $6.02 | $6.09 | $6.09 | 8,673,830 |
| 2024-07-31 | $6.54 | $6.83 | $6.44 | $6.46 | $6.46 | 8,196,686 |
| 2024-07-30 | $6.54 | $6.68 | $6.44 | $6.54 | $6.54 | 6,736,514 |
| 2024-07-29 | $7.00 | $7.07 | $6.51 | $6.54 | $6.54 | 11,672,288 |
| 2024-07-26 | $6.96 | $7.25 | $6.79 | $7.04 | $7.04 | 11,036,596 |
| 2024-07-25 | $6.24 | $7.04 | $6.21 | $6.88 | $6.88 | 22,783,236 |
| 2024-07-24 | $7.90 | $8.00 | $7.45 | $7.46 | $7.46 | 13,851,631 |
| 2024-07-23 | $7.87 | $8.19 | $7.84 | $8.05 | $8.05 | 9,213,709 |
| 2024-07-22 | $8.15 | $8.27 | $7.68 | $7.95 | $7.95 | 13,851,535 |
| 2024-07-19 | $8.25 | $8.31 | $7.92 | $8.12 | $8.12 | 14,830,065 |
| 2024-07-18 | $9.00 | $9.32 | $8.34 | $8.37 | $8.37 | 23,192,077 |
| 2024-07-17 | $8.96 | $9.52 | $8.64 | $8.92 | $8.92 | 26,368,623 |
| 2024-07-16 | $8.70 | $9.31 | $8.44 | $9.14 | $9.14 | 25,808,733 |
| 2024-07-15 | $8.15 | $8.68 | $8.00 | $8.62 | $8.62 | 29,607,605 |
| 2024-07-12 | $7.05 | $8.63 | $6.98 | $8.25 | $8.25 | 63,413,419 |
| 2024-07-11 | $7.14 | $7.28 | $6.57 | $7.06 | $7.06 | 86,011,266 |
| 2024-07-10 | $5.30 | $5.45 | $5.21 | $5.41 | $5.41 | 5,196,268 |
| 2024-07-09 | $5.07 | $5.32 | $5.02 | $5.30 | $5.30 | 6,050,449 |
| 2024-07-08 | $5.06 | $5.14 | $4.98 | $5.07 | $5.07 | 4,036,297 |
| 2024-07-05 | $5.02 | $5.06 | $4.87 | $5.05 | $5.05 | 4,542,597 |
| 2024-07-03 | $4.86 | $5.08 | $4.84 | $5.06 | $5.06 | 4,010,857 |
| 2024-07-02 | $4.90 | $4.99 | $4.75 | $4.83 | $4.83 | 4,989,799 |
| 2024-07-01 | $4.95 | $4.98 | $4.80 | $4.87 | $4.87 | 4,137,610 |
| 2024-06-28 | $5.01 | $5.06 | $4.84 | $4.92 | $4.92 | 5,948,210 |
| 2024-06-27 | $4.86 | $5.11 | $4.67 | $5.03 | $5.03 | 7,974,680 |
| 2024-06-26 | $4.84 | $4.98 | $4.84 | $4.89 | $4.89 | 5,242,519 |
| 2024-06-25 | $4.91 | $4.99 | $4.83 | $4.83 | $4.83 | 4,053,704 |
| 2024-06-24 | $4.93 | $5.04 | $4.88 | $4.95 | $4.95 | 4,212,633 |
| 2024-06-21 | $4.92 | $4.94 | $4.76 | $4.92 | $4.92 | 7,712,188 |
| 2024-06-20 | $5.03 | $5.04 | $4.88 | $4.92 | $4.92 | 5,930,845 |
| 2024-06-18 | $5.07 | $5.13 | $5.02 | $5.04 | $5.04 | 3,789,088 |
| 2024-06-17 | $5.08 | $5.16 | $5.02 | $5.09 | $5.09 | 4,106,721 |
| 2024-06-14 | $5.22 | $5.26 | $5.04 | $5.09 | $5.09 | 6,278,620 |
| 2024-06-13 | $5.61 | $5.64 | $5.22 | $5.22 | $5.22 | 8,830,138 |
| 2024-06-12 | $5.80 | $6.15 | $5.57 | $5.57 | $5.57 | 7,191,697 |
| 2024-06-11 | $5.68 | $5.72 | $5.50 | $5.61 | $5.61 | 2,779,463 |
| 2024-06-10 | $5.45 | $5.75 | $5.43 | $5.71 | $5.71 | 3,792,846 |
| 2024-06-07 | $5.56 | $5.62 | $5.47 | $5.50 | $5.50 | 3,802,424 |
| 2024-06-06 | $5.62 | $5.72 | $5.56 | $5.69 | $5.69 | 2,682,079 |
| 2024-06-05 | $5.66 | $5.70 | $5.55 | $5.69 | $5.69 | 2,969,702 |
| 2024-06-04 | $5.70 | $5.78 | $5.62 | $5.64 | $5.64 | 2,946,201 |
| 2024-06-03 | $6.06 | $6.10 | $5.76 | $5.78 | $5.78 | 3,494,486 |
| 2024-05-31 | $5.99 | $6.06 | $5.70 | $5.91 | $5.91 | 5,104,693 |
| 2024-05-30 | $5.75 | $6.11 | $5.75 | $5.99 | $5.99 | 6,167,360 |
| 2024-05-29 | $5.65 | $5.73 | $5.58 | $5.72 | $5.72 | 3,610,082 |
| 2024-05-28 | $5.85 | $5.90 | $5.72 | $5.80 | $5.80 | 4,179,298 |
| 2024-05-24 | $5.58 | $5.82 | $5.58 | $5.80 | $5.80 | 4,196,599 |
| 2024-05-23 | $5.81 | $5.81 | $5.45 | $5.53 | $5.53 | 5,086,790 |
| 2024-05-22 | $5.66 | $6.04 | $5.61 | $5.77 | $5.77 | 6,461,404 |
| 2024-05-21 | $5.59 | $5.83 | $5.56 | $5.69 | $5.69 | 4,684,093 |
| 2024-05-20 | $5.63 | $5.69 | $5.50 | $5.66 | $5.66 | 5,020,354 |
| 2024-05-17 | $5.77 | $5.80 | $5.55 | $5.60 | $5.60 | 6,429,756 |
| 2024-05-16 | $5.98 | $6.04 | $5.77 | $5.81 | $5.81 | 4,592,534 |
| 2024-05-15 | $6.35 | $6.41 | $5.92 | $6.02 | $6.02 | 5,808,224 |
| 2024-05-14 | $6.20 | $6.42 | $6.14 | $6.26 | $6.26 | 11,209,329 |
| 2024-05-13 | $5.45 | $6.06 | $5.45 | $5.97 | $5.97 | 12,480,961 |
| 2024-05-10 | $5.42 | $5.47 | $5.23 | $5.39 | $5.39 | 5,605,857 |
| 2024-05-09 | $5.45 | $5.47 | $5.32 | $5.38 | $5.38 | 5,285,079 |
| 2024-05-08 | $5.42 | $5.51 | $5.34 | $5.44 | $5.44 | 4,142,033 |
| 2024-05-07 | $5.81 | $5.81 | $5.53 | $5.58 | $5.58 | 4,114,752 |
| 2024-05-06 | $5.78 | $5.90 | $5.76 | $5.83 | $5.83 | 4,249,921 |
| 2024-05-03 | $5.75 | $5.84 | $5.58 | $5.70 | $5.70 | 5,163,171 |
| 2024-05-02 | $5.57 | $5.62 | $5.36 | $5.58 | $5.58 | 4,309,311 |
| 2024-05-01 | $5.40 | $5.66 | $5.35 | $5.41 | $5.41 | 4,531,576 |
| 2024-04-30 | $5.38 | $5.46 | $5.32 | $5.42 | $5.42 | 6,326,512 |
| 2024-04-29 | $5.48 | $5.58 | $5.34 | $5.50 | $5.50 | 7,219,690 |
| 2024-04-26 | $5.13 | $5.54 | $5.11 | $5.39 | $5.39 | 8,905,483 |
| 2024-04-25 | $5.22 | $5.29 | $4.92 | $5.10 | $5.10 | 12,287,219 |
| 2024-04-24 | $5.66 | $5.71 | $5.44 | $5.48 | $5.48 | 6,496,207 |
| 2024-04-23 | $5.39 | $5.69 | $5.36 | $5.59 | $5.59 | 6,196,472 |
| 2024-04-22 | $5.37 | $5.47 | $5.18 | $5.39 | $5.39 | 7,478,550 |
| 2024-04-19 | $5.40 | $5.52 | $5.33 | $5.36 | $5.36 | 6,217,862 |
| 2024-04-18 | $5.53 | $5.63 | $5.37 | $5.45 | $5.45 | 6,599,635 |
| 2024-04-17 | $5.49 | $5.73 | $5.48 | $5.56 | $5.56 | 6,501,883 |
| 2024-04-16 | $5.36 | $5.60 | $5.32 | $5.45 | $5.45 | 7,522,461 |
| 2024-04-15 | $5.81 | $5.86 | $5.32 | $5.41 | $5.41 | 10,290,107 |
| 2024-04-12 | $5.98 | $6.03 | $5.78 | $5.81 | $5.81 | 5,362,645 |
| 2024-04-11 | $5.94 | $6.06 | $5.76 | $6.05 | $6.05 | 5,774,451 |
| 2024-04-10 | $5.96 | $5.96 | $5.76 | $5.94 | $5.94 | 12,988,933 |
| 2024-04-09 | $6.19 | $6.41 | $6.14 | $6.27 | $6.27 | 5,859,508 |
| 2024-04-08 | $6.05 | $6.26 | $6.05 | $6.14 | $6.14 | 4,358,640 |
| 2024-04-05 | $5.85 | $6.10 | $5.83 | $5.98 | $5.98 | 4,121,585 |
| 2024-04-04 | $6.19 | $6.26 | $5.87 | $5.90 | $5.90 | 6,007,195 |
| 2024-04-03 | $5.89 | $6.11 | $5.78 | $6.10 | $6.10 | 4,374,074 |
| 2024-04-02 | $5.94 | $6.10 | $5.85 | $5.90 | $5.90 | 5,817,102 |
| 2024-04-01 | $6.37 | $6.42 | $6.10 | $6.13 | $6.13 | 6,113,475 |
| 2024-03-28 | $6.29 | $6.45 | $6.18 | $6.29 | $6.29 | 6,426,900 |
| 2024-03-27 | $5.84 | $6.33 | $5.78 | $6.22 | $6.22 | 10,679,151 |
| 2024-03-26 | $5.90 | $5.96 | $5.75 | $5.75 | $5.75 | 4,646,333 |
| 2024-03-25 | $5.66 | $6.02 | $5.66 | $5.82 | $5.82 | 5,306,277 |
| 2024-03-22 | $5.86 | $5.87 | $5.66 | $5.67 | $5.67 | 4,278,135 |
| 2024-03-21 | $6.04 | $6.07 | $5.87 | $5.87 | $5.87 | 5,428,157 |
| 2024-03-20 | $5.72 | $6.02 | $5.65 | $5.94 | $5.94 | 4,864,775 |
| 2024-03-19 | $5.62 | $5.77 | $5.58 | $5.72 | $5.72 | 3,829,691 |
| 2024-03-18 | $5.75 | $5.76 | $5.63 | $5.70 | $5.70 | 3,752,430 |
| 2024-03-15 | $5.59 | $5.76 | $5.55 | $5.69 | $5.69 | 4,396,259 |
| 2024-03-14 | $5.85 | $5.87 | $5.54 | $5.58 | $5.58 | 7,182,710 |
| 2024-03-13 | $5.96 | $6.15 | $5.87 | $5.88 | $5.88 | 4,440,221 |
| 2024-03-12 | $6.05 | $6.09 | $5.92 | $5.97 | $5.97 | 4,518,180 |
| 2024-03-11 | $6.07 | $6.24 | $6.03 | $6.04 | $6.04 | 4,248,237 |
| 2024-03-08 | $6.13 | $6.38 | $6.04 | $6.04 | $6.04 | 6,125,983 |
| 2024-03-07 | $6.04 | $6.13 | $5.93 | $6.03 | $6.03 | 4,611,739 |
| 2024-03-06 | $6.03 | $6.10 | $5.87 | $6.03 | $6.03 | 5,252,070 |
| 2024-03-05 | $5.99 | $6.08 | $5.94 | $5.96 | $5.96 | 4,634,815 |
| 2024-03-04 | $6.26 | $6.26 | $5.96 | $6.14 | $6.14 | 5,896,555 |
| 2024-03-01 | $6.28 | $6.38 | $6.07 | $6.24 | $6.24 | 5,258,255 |
| 2024-02-29 | $6.35 | $6.59 | $6.23 | $6.27 | $6.27 | 5,836,122 |
| 2024-02-28 | $6.04 | $6.35 | $6.00 | $6.23 | $6.23 | 5,006,723 |
| 2024-02-27 | $6.29 | $6.47 | $6.07 | $6.16 | $6.16 | 10,861,035 |
| 2024-02-26 | $6.05 | $6.24 | $6.00 | $6.19 | $6.19 | 6,255,817 |
| 2024-02-23 | $6.27 | $6.32 | $6.02 | $6.04 | $6.04 | 6,359,036 |
| 2024-02-22 | $6.44 | $6.45 | $6.13 | $6.21 | $6.21 | 8,672,480 |
| 2024-02-21 | $6.50 | $6.64 | $6.38 | $6.45 | $6.45 | 6,167,363 |
| 2024-02-20 | $6.84 | $6.84 | $6.46 | $6.53 | $6.53 | 10,367,480 |
| 2024-02-16 | $7.10 | $7.25 | $6.88 | $7.00 | $7.00 | 8,902,877 |
| 2024-02-15 | $7.45 | $7.70 | $6.89 | $7.22 | $7.22 | 13,470,253 |
| 2024-02-14 | $7.64 | $7.88 | $7.52 | $7.67 | $7.67 | 8,945,912 |
| 2024-02-13 | $7.54 | $7.74 | $7.39 | $7.48 | $7.48 | 6,264,536 |
| 2024-02-12 | $7.50 | $8.06 | $7.47 | $7.88 | $7.88 | 8,043,865 |
| 2024-02-09 | $7.50 | $7.67 | $7.35 | $7.53 | $7.53 | 7,007,566 |
| 2024-02-08 | $7.29 | $7.62 | $7.25 | $7.50 | $7.50 | 6,449,651 |
| 2024-02-07 | $7.39 | $7.45 | $7.12 | $7.29 | $7.29 | 5,168,751 |
| 2024-02-06 | $6.78 | $7.40 | $6.74 | $7.39 | $7.39 | 6,757,640 |
| 2024-02-05 | $6.83 | $6.91 | $6.56 | $6.76 | $6.76 | 6,200,951 |
| 2024-02-02 | $6.89 | $7.00 | $6.76 | $6.94 | $6.94 | 4,119,119 |
| 2024-02-01 | $6.91 | $7.04 | $6.75 | $6.97 | $6.97 | 6,047,546 |
| 2024-01-31 | $7.00 | $7.26 | $6.80 | $6.81 | $6.81 | 7,948,958 |
| 2024-01-30 | $7.10 | $7.16 | $6.96 | $7.04 | $7.04 | 5,678,010 |
| 2024-01-29 | $6.66 | $7.24 | $6.56 | $7.18 | $7.18 | 13,099,113 |
| 2024-01-26 | $6.70 | $6.84 | $6.61 | $6.63 | $6.63 | 4,016,945 |
| 2024-01-25 | $6.61 | $6.76 | $6.51 | $6.65 | $6.65 | 5,682,275 |
| 2024-01-24 | $7.18 | $7.24 | $6.61 | $6.65 | $6.65 | 7,283,107 |
| 2024-01-23 | $7.07 | $7.27 | $6.88 | $7.03 | $7.03 | 8,571,645 |
| 2024-01-22 | $6.59 | $7.05 | $6.56 | $6.92 | $6.92 | 11,234,272 |
| 2024-01-19 | $6.55 | $6.62 | $6.35 | $6.55 | $6.55 | 6,854,294 |
| 2024-01-18 | $6.78 | $6.80 | $6.40 | $6.61 | $6.61 | 9,409,900 |
| 2024-01-17 | $6.76 | $6.83 | $6.56 | $6.65 | $6.65 | 10,151,973 |
| 2024-01-16 | $7.21 | $7.35 | $6.93 | $6.97 | $6.97 | 11,885,064 |
| 2024-01-12 | $7.83 | $7.94 | $7.28 | $7.37 | $7.37 | 16,588,953 |
| 2024-01-11 | $8.28 | $8.32 | $7.86 | $8.10 | $8.10 | 11,109,723 |
| 2024-01-10 | $8.60 | $8.74 | $8.13 | $8.30 | $8.30 | 13,336,184 |
| 2024-01-09 | $8.72 | $9.66 | $8.46 | $8.53 | $8.53 | 32,874,648 |
| 2024-01-08 | $8.66 | $9.15 | $8.31 | $8.83 | $8.83 | 23,359,631 |
| 2024-01-05 | $9.27 | $9.43 | $8.31 | $8.70 | $8.70 | 47,741,591 |
| 2024-01-04 | $7.15 | $10.03 | $7.05 | $9.30 | $9.30 | 110,024,429 |
| 2024-01-03 | $6.57 | $6.64 | $6.36 | $6.50 | $6.50 | 6,244,455 |
| 2024-01-02 | $6.81 | $6.92 | $6.62 | $6.70 | $6.70 | 5,054,202 |
| 2023-12-29 | $7.15 | $7.28 | $6.94 | $6.95 | $6.95 | 5,742,133 |
| 2023-12-28 | $7.22 | $7.29 | $7.13 | $7.18 | $7.18 | 4,325,919 |
| 2023-12-27 | $7.38 | $7.43 | $7.15 | $7.27 | $7.27 | 4,559,849 |
| 2023-12-26 | $7.10 | $7.43 | $7.04 | $7.36 | $7.36 | 5,640,744 |
| 2023-12-22 | $7.24 | $7.24 | $6.95 | $7.08 | $7.08 | 7,921,127 |
| 2023-12-21 | $7.25 | $7.35 | $7.11 | $7.34 | $7.34 | 3,857,825 |
| 2023-12-20 | $7.51 | $7.58 | $7.03 | $7.04 | $7.04 | 5,895,733 |
| 2023-12-19 | $7.56 | $7.74 | $7.49 | $7.58 | $7.58 | 4,686,603 |
| 2023-12-18 | $7.53 | $7.72 | $7.43 | $7.50 | $7.50 | 4,368,145 |
| 2023-12-15 | $7.72 | $7.77 | $7.43 | $7.58 | $7.58 | 9,282,967 |
| 2023-12-14 | $7.20 | $7.80 | $7.20 | $7.63 | $7.63 | 11,459,098 |
| 2023-12-13 | $6.57 | $7.04 | $6.40 | $6.97 | $6.97 | 5,797,023 |
| 2023-12-12 | $6.92 | $6.92 | $6.46 | $6.57 | $6.57 | 5,029,727 |
| 2023-12-11 | $6.87 | $6.96 | $6.82 | $6.95 | $6.95 | 3,721,948 |
| 2023-12-08 | $6.88 | $7.13 | $6.81 | $6.97 | $6.97 | 3,587,125 |
| 2023-12-07 | $7.00 | $7.05 | $6.84 | $6.94 | $6.94 | 3,812,429 |
| 2023-12-06 | $6.90 | $7.26 | $6.90 | $6.93 | $6.93 | 7,067,292 |
| 2023-12-05 | $6.79 | $6.98 | $6.66 | $6.80 | $6.80 | 5,367,332 |
| 2023-12-04 | $6.75 | $7.13 | $6.69 | $6.92 | $6.92 | 10,977,413 |
| 2023-12-01 | $6.30 | $6.84 | $6.18 | $6.83 | $6.83 | 8,659,480 |
| 2023-11-30 | $6.42 | $6.58 | $6.24 | $6.34 | $6.34 | 9,260,836 |
| 2023-11-29 | $6.21 | $6.83 | $6.13 | $6.31 | $6.31 | 20,075,266 |
| 2023-11-28 | $5.45 | $5.76 | $5.34 | $5.73 | $5.73 | 6,824,482 |
| 2023-11-27 | $5.65 | $5.68 | $5.46 | $5.52 | $5.52 | 5,190,766 |
| 2023-11-24 | $5.65 | $5.79 | $5.60 | $5.73 | $5.73 | 2,137,349 |
| 2023-11-22 | $5.78 | $5.81 | $5.61 | $5.64 | $5.64 | 4,611,404 |
| 2023-11-21 | $5.91 | $6.00 | $5.70 | $5.71 | $5.71 | 3,552,364 |
| 2023-11-20 | $6.08 | $6.22 | $5.94 | $6.04 | $6.04 | 4,857,850 |
| 2023-11-17 | $5.97 | $6.08 | $5.81 | $6.06 | $6.06 | 5,310,888 |
| 2023-11-16 | $6.14 | $6.18 | $5.82 | $5.88 | $5.88 | 4,456,534 |
| 2023-11-15 | $6.13 | $6.45 | $6.07 | $6.26 | $6.26 | 6,000,069 |
| 2023-11-14 | $5.77 | $6.08 | $5.77 | $6.00 | $6.00 | 6,896,206 |
| 2023-11-13 | $5.43 | $5.57 | $5.25 | $5.53 | $5.53 | 4,023,788 |
| 2023-11-10 | $5.43 | $5.48 | $5.24 | $5.47 | $5.47 | 4,693,112 |
| 2023-11-09 | $5.77 | $5.85 | $5.44 | $5.46 | $5.46 | 4,795,131 |
| 2023-11-08 | $5.97 | $5.97 | $5.73 | $5.75 | $5.75 | 4,094,106 |
| 2023-11-07 | $5.89 | $5.99 | $5.80 | $5.96 | $5.96 | 2,921,809 |
| 2023-11-06 | $6.15 | $6.19 | $5.82 | $5.88 | $5.88 | 4,042,572 |
| 2023-11-03 | $5.84 | $6.11 | $5.77 | $6.09 | $6.09 | 6,290,891 |
| 2023-11-02 | $5.24 | $5.68 | $5.24 | $5.68 | $5.68 | 7,292,750 |
| 2023-11-01 | $5.25 | $5.27 | $4.99 | $5.09 | $5.09 | 5,763,643 |
| 2023-10-31 | $5.26 | $5.34 | $5.14 | $5.22 | $5.22 | 8,770,122 |
| 2023-10-30 | $5.38 | $5.42 | $5.23 | $5.29 | $5.29 | 5,196,584 |
| 2023-10-27 | $5.41 | $5.44 | $5.25 | $5.28 | $5.28 | 5,370,765 |
| 2023-10-26 | $5.50 | $5.61 | $5.21 | $5.22 | $5.22 | 9,484,190 |
| 2023-10-25 | $5.86 | $5.88 | $5.61 | $5.61 | $5.61 | 5,898,959 |
| 2023-10-24 | $5.89 | $6.09 | $5.85 | $5.88 | $5.88 | 4,594,508 |
| 2023-10-23 | $5.78 | $6.10 | $5.64 | $5.84 | $5.84 | 4,624,516 |
| 2023-10-20 | $6.05 | $6.11 | $5.83 | $5.84 | $5.84 | 5,129,888 |
| 2023-10-19 | $6.18 | $6.28 | $6.06 | $6.08 | $6.08 | 4,097,628 |
| 2023-10-18 | $6.51 | $6.51 | $6.20 | $6.21 | $6.21 | 5,558,928 |
| 2023-10-17 | $6.15 | $6.57 | $6.15 | $6.56 | $6.56 | 4,984,782 |
| 2023-10-16 | $6.10 | $6.33 | $6.06 | $6.28 | $6.28 | 3,433,130 |
| 2023-10-13 | $6.09 | $6.18 | $6.01 | $6.07 | $6.07 | 4,688,273 |
| 2023-10-12 | $6.37 | $6.38 | $6.07 | $6.13 | $6.13 | 4,733,178 |
| 2023-10-11 | $6.50 | $6.59 | $6.31 | $6.37 | $6.37 | 3,301,641 |
| 2023-10-10 | $6.25 | $6.58 | $6.25 | $6.43 | $6.43 | 5,252,467 |
| 2023-10-09 | $6.26 | $6.37 | $6.08 | $6.21 | $6.21 | 3,797,847 |
| 2023-10-06 | $6.14 | $6.50 | $6.12 | $6.42 | $6.42 | 3,733,387 |
| 2023-10-05 | $6.41 | $6.48 | $6.17 | $6.25 | $6.25 | 3,442,652 |
| 2023-10-04 | $6.14 | $6.54 | $6.14 | $6.52 | $6.52 | 5,255,934 |
| 2023-10-03 | $6.30 | $6.42 | $6.08 | $6.12 | $6.12 | 6,474,556 |
| 2023-10-02 | $6.67 | $6.73 | $6.41 | $6.48 | $6.48 | 3,684,004 |
| 2023-09-29 | $6.65 | $6.90 | $6.58 | $6.69 | $6.69 | 4,172,712 |
| 2023-09-28 | $6.33 | $6.57 | $6.23 | $6.54 | $6.54 | 4,914,454 |
| 2023-09-27 | $6.35 | $6.45 | $6.19 | $6.35 | $6.35 | 4,669,595 |
| 2023-09-26 | $6.30 | $6.48 | $6.22 | $6.23 | $6.23 | 3,696,595 |
| 2023-09-25 | $6.36 | $6.54 | $6.32 | $6.39 | $6.39 | 2,777,262 |
| 2023-09-22 | $6.60 | $6.67 | $6.38 | $6.43 | $6.43 | 3,974,901 |
| 2023-09-21 | $6.70 | $6.71 | $6.46 | $6.49 | $6.49 | 5,639,204 |
| 2023-09-20 | $7.12 | $7.14 | $6.84 | $6.84 | $6.84 | 4,218,261 |
| 2023-09-19 | $6.90 | $7.12 | $6.84 | $7.03 | $7.03 | 6,303,189 |
| 2023-09-18 | $6.97 | $7.22 | $6.83 | $6.90 | $6.90 | 7,763,067 |
| 2023-09-15 | $7.13 | $7.26 | $6.88 | $6.93 | $6.93 | 7,339,881 |
| 2023-09-14 | $7.04 | $7.26 | $7.00 | $7.14 | $7.14 | 4,330,480 |
| 2023-09-13 | $7.03 | $7.12 | $6.93 | $6.98 | $6.98 | 3,560,427 |
| 2023-09-12 | $6.86 | $7.29 | $6.83 | $7.07 | $7.07 | 4,714,657 |
| 2023-09-11 | $7.00 | $7.05 | $6.85 | $6.93 | $6.93 | 4,321,036 |
| 2023-09-08 | $6.96 | $6.97 | $6.71 | $6.87 | $6.87 | 3,477,160 |
| 2023-09-07 | $6.80 | $7.01 | $6.66 | $6.96 | $6.96 | 4,293,717 |
| 2023-09-06 | $6.94 | $7.01 | $6.81 | $7.00 | $7.00 | 3,231,814 |
| 2023-09-05 | $7.08 | $7.14 | $6.91 | $7.00 | $7.00 | 4,043,065 |
| 2023-09-01 | $7.18 | $7.24 | $7.03 | $7.08 | $7.08 | 4,216,644 |
| 2023-08-31 | $7.21 | $7.30 | $7.09 | $7.14 | $7.14 | 5,300,245 |
| 2023-08-30 | $7.23 | $7.26 | $7.06 | $7.15 | $7.15 | 5,143,237 |
| 2023-08-29 | $6.79 | $7.38 | $6.76 | $7.27 | $7.27 | 7,939,361 |
| 2023-08-28 | $7.00 | $7.04 | $6.82 | $6.86 | $6.86 | 3,498,817 |
| 2023-08-25 | $6.74 | $6.95 | $6.69 | $6.91 | $6.91 | 4,524,706 |
| 2023-08-24 | $6.87 | $6.89 | $6.63 | $6.71 | $6.71 | 4,219,109 |
| 2023-08-23 | $6.76 | $6.93 | $6.71 | $6.84 | $6.84 | 4,356,467 |
| 2023-08-22 | $7.03 | $7.07 | $6.70 | $6.82 | $6.82 | 4,755,867 |
| 2023-08-21 | $6.89 | $6.99 | $6.73 | $6.92 | $6.92 | 4,491,348 |
| 2023-08-18 | $6.70 | $6.93 | $6.68 | $6.82 | $6.82 | 5,922,691 |
| 2023-08-17 | $6.99 | $7.02 | $6.78 | $6.82 | $6.82 | 6,976,681 |
| 2023-08-16 | $6.99 | $7.10 | $6.91 | $6.96 | $6.96 | 5,760,233 |
| 2023-08-15 | $7.34 | $7.36 | $6.94 | $7.04 | $7.04 | 8,418,868 |
| 2023-08-14 | $7.37 | $7.44 | $7.15 | $7.44 | $7.44 | 6,467,683 |
| 2023-08-11 | $7.44 | $7.62 | $7.39 | $7.50 | $7.50 | 7,302,450 |
| 2023-08-10 | $7.85 | $7.96 | $7.50 | $7.53 | $7.53 | 9,881,200 |
| 2023-08-09 | $8.06 | $8.17 | $7.72 | $7.80 | $7.80 | 8,779,468 |
| 2023-08-08 | $7.75 | $8.25 | $7.57 | $8.15 | $8.15 | 11,911,897 |
| 2023-08-07 | $8.09 | $8.10 | $7.62 | $7.98 | $7.98 | 14,770,408 |
| 2023-08-04 | $7.92 | $8.12 | $7.69 | $8.02 | $8.02 | 46,141,678 |
| 2023-08-03 | $9.63 | $9.67 | $8.73 | $8.81 | $8.81 | 31,550,030 |
| 2023-08-02 | $11.99 | $12.15 | $11.08 | $11.11 | $11.11 | 13,931,885 |
| 2023-08-01 | $12.92 | $13.27 | $12.28 | $12.52 | $12.52 | 11,639,850 |
| 2023-07-31 | $12.86 | $13.86 | $12.33 | $13.31 | $13.31 | 18,571,516 |
| 2023-07-28 | $11.23 | $13.52 | $10.95 | $13.27 | $13.27 | 43,678,772 |
| 2023-07-27 | $10.21 | $13.26 | $10.13 | $10.71 | $10.71 | 54,560,278 |
| 2023-07-26 | $9.40 | $9.65 | $9.25 | $9.37 | $9.37 | 5,570,833 |
| 2023-07-25 | $9.52 | $9.72 | $9.35 | $9.36 | $9.36 | 7,366,685 |
| 2023-07-24 | $9.46 | $9.66 | $9.18 | $9.44 | $9.44 | 4,621,366 |
| 2023-07-21 | $10.23 | $10.30 | $9.28 | $9.42 | $9.42 | 7,733,499 |
| 2023-07-20 | $10.22 | $10.40 | $9.91 | $10.13 | $10.13 | 5,696,495 |
| 2023-07-19 | $10.50 | $10.61 | $10.09 | $10.19 | $10.19 | 5,897,662 |
| 2023-07-18 | $10.49 | $11.05 | $10.27 | $10.56 | $10.56 | 7,748,993 |
| 2023-07-17 | $9.78 | $10.47 | $9.68 | $10.27 | $10.27 | 5,919,523 |
| 2023-07-14 | $10.20 | $10.36 | $9.62 | $9.86 | $9.86 | 6,806,639 |
| 2023-07-13 | $10.25 | $10.44 | $9.94 | $10.14 | $10.14 | 7,724,559 |
| 2023-07-12 | $10.26 | $10.45 | $9.78 | $10.16 | $10.16 | 8,291,103 |
| 2023-07-11 | $9.60 | $9.93 | $9.30 | $9.87 | $9.87 | 7,593,206 |
| 2023-07-10 | $8.75 | $9.56 | $8.55 | $9.53 | $9.53 | 8,147,555 |
| 2023-07-07 | $8.60 | $9.24 | $8.56 | $8.78 | $8.78 | 8,656,735 |
| 2023-07-06 | $8.45 | $8.63 | $7.93 | $8.61 | $8.61 | 6,936,809 |
| 2023-07-05 | $8.23 | $8.69 | $7.92 | $8.62 | $8.62 | 7,913,796 |
| 2023-07-03 | $8.14 | $8.56 | $8.10 | $8.24 | $8.24 | 4,463,824 |
| 2023-06-30 | $7.90 | $8.14 | $7.83 | $7.99 | $7.99 | 6,870,966 |
| 2023-06-29 | $7.33 | $7.85 | $7.30 | $7.82 | $7.82 | 5,858,853 |
| 2023-06-28 | $6.90 | $7.32 | $6.80 | $7.28 | $7.28 | 3,958,044 |
| 2023-06-27 | $6.73 | $6.94 | $6.64 | $6.93 | $6.93 | 2,422,340 |
| 2023-06-26 | $6.84 | $7.10 | $6.63 | $6.64 | $6.64 | 3,230,967 |
| 2023-06-23 | $6.62 | $6.87 | $6.53 | $6.84 | $6.84 | 4,874,446 |
| 2023-06-22 | $6.90 | $6.96 | $6.67 | $6.77 | $6.77 | 4,265,318 |
| 2023-06-21 | $7.40 | $7.44 | $6.88 | $7.06 | $7.06 | 6,184,654 |
| 2023-06-20 | $7.50 | $7.68 | $7.27 | $7.43 | $7.43 | 5,285,543 |
| 2023-06-16 | $8.02 | $8.04 | $7.47 | $7.62 | $7.62 | 8,255,184 |
| 2023-06-15 | $7.37 | $7.92 | $7.30 | $7.89 | $7.89 | 7,771,275 |
| 2023-06-14 | $7.66 | $7.74 | $7.32 | $7.49 | $7.49 | 7,852,066 |
| 2023-06-13 | $6.70 | $7.66 | $6.69 | $7.50 | $7.50 | 11,578,112 |
| 2023-06-12 | $6.34 | $6.68 | $6.22 | $6.57 | $6.57 | 5,331,178 |
| 2023-06-09 | $6.82 | $6.88 | $6.10 | $6.30 | $6.30 | 9,899,086 |
| 2023-06-08 | $6.64 | $6.95 | $6.55 | $6.81 | $6.81 | 9,252,034 |
| 2023-06-07 | $7.36 | $7.58 | $7.18 | $7.33 | $7.33 | 5,641,852 |
| 2023-06-06 | $6.80 | $7.38 | $6.68 | $7.29 | $7.29 | 5,968,958 |
| 2023-06-05 | $6.73 | $6.88 | $6.59 | $6.81 | $6.81 | 3,217,794 |
| 2023-06-02 | $6.70 | $6.76 | $6.54 | $6.66 | $6.66 | 3,347,522 |
| 2023-06-01 | $6.49 | $6.61 | $6.27 | $6.54 | $6.54 | 4,339,969 |
| 2023-05-31 | $6.36 | $6.51 | $6.25 | $6.49 | $6.49 | 4,068,930 |
| 2023-05-30 | $6.49 | $6.59 | $6.24 | $6.44 | $6.44 | 3,883,778 |
| 2023-05-26 | $6.26 | $6.43 | $6.20 | $6.32 | $6.32 | 2,665,136 |
| 2023-05-25 | $6.51 | $6.60 | $6.14 | $6.24 | $6.24 | 3,098,992 |
| 2023-05-24 | $6.50 | $6.57 | $6.26 | $6.45 | $6.45 | 2,996,389 |
| 2023-05-23 | $6.67 | $6.94 | $6.62 | $6.65 | $6.65 | 4,357,660 |
| 2023-05-22 | $6.09 | $6.96 | $6.02 | $6.78 | $6.78 | 9,337,037 |
| 2023-05-19 | $6.19 | $6.19 | $5.97 | $6.04 | $6.04 | 6,282,855 |
| 2023-05-18 | $6.11 | $6.21 | $5.98 | $6.19 | $6.19 | 6,534,902 |
| 2023-05-17 | $5.90 | $6.22 | $5.83 | $6.20 | $6.20 | 5,276,327 |
| 2023-05-16 | $5.83 | $5.90 | $5.72 | $5.86 | $5.86 | 3,637,977 |
| 2023-05-15 | $5.80 | $5.99 | $5.71 | $5.94 | $5.94 | 3,986,306 |
| 2023-05-12 | $6.00 | $6.08 | $5.80 | $5.81 | $5.81 | 3,542,956 |
| 2023-05-11 | $6.13 | $6.20 | $5.97 | $6.03 | $6.03 | 3,257,334 |
| 2023-05-10 | $6.38 | $6.48 | $6.13 | $6.16 | $6.16 | 4,054,779 |
| 2023-05-09 | $6.27 | $6.29 | $6.08 | $6.23 | $6.23 | 3,941,842 |
| 2023-05-08 | $6.43 | $6.44 | $6.22 | $6.39 | $6.39 | 2,705,312 |
| 2023-05-05 | $6.24 | $6.43 | $6.20 | $6.39 | $6.39 | 4,249,727 |
| 2023-05-04 | $6.20 | $6.27 | $6.06 | $6.10 | $6.10 | 3,393,226 |
| 2023-05-03 | $6.08 | $6.42 | $5.95 | $6.20 | $6.20 | 4,682,660 |
| 2023-05-02 | $6.27 | $6.33 | $6.02 | $6.16 | $6.16 | 8,617,507 |
| 2023-05-01 | $7.00 | $7.11 | $6.45 | $6.52 | $6.52 | 7,400,605 |
| 2023-04-28 | $7.02 | $7.19 | $6.81 | $7.00 | $7.00 | 5,482,205 |
| 2023-04-27 | $7.37 | $7.48 | $7.05 | $7.22 | $7.22 | 6,060,261 |
| 2023-04-26 | $7.50 | $7.75 | $7.23 | $7.26 | $7.26 | 7,222,899 |
| 2023-04-25 | $7.52 | $7.53 | $7.18 | $7.29 | $7.29 | 3,400,327 |
| 2023-04-24 | $7.40 | $7.90 | $7.31 | $7.65 | $7.65 | 4,627,787 |
| 2023-04-21 | $7.34 | $7.51 | $7.24 | $7.45 | $7.45 | 4,577,980 |
| 2023-04-20 | $7.72 | $7.79 | $7.39 | $7.42 | $7.42 | 5,774,411 |
| 2023-04-19 | $7.70 | $8.04 | $7.60 | $7.97 | $7.97 | 3,842,165 |
| 2023-04-18 | $8.12 | $8.12 | $7.70 | $7.75 | $7.75 | 3,391,965 |
| 2023-04-17 | $7.90 | $8.15 | $7.81 | $8.00 | $8.00 | 3,359,913 |
| 2023-04-14 | $7.74 | $7.95 | $7.66 | $7.85 | $7.85 | 2,364,758 |
| 2023-04-13 | $7.60 | $8.09 | $7.60 | $7.82 | $7.82 | 3,825,102 |
| 2023-04-12 | $7.87 | $7.89 | $7.47 | $7.59 | $7.59 | 4,235,961 |
| 2023-04-11 | $7.53 | $7.77 | $7.44 | $7.73 | $7.73 | 3,876,718 |
| 2023-04-10 | $7.25 | $7.48 | $7.01 | $7.44 | $7.44 | 4,206,851 |
| 2023-04-06 | $7.28 | $7.40 | $7.10 | $7.29 | $7.29 | 2,675,435 |
| 2023-04-05 | $7.90 | $7.90 | $7.22 | $7.33 | $7.33 | 5,414,988 |
| 2023-04-04 | $8.09 | $8.14 | $7.78 | $7.99 | $7.99 | 2,206,232 |
| 2023-04-03 | $8.08 | $8.33 | $7.72 | $8.02 | $8.02 | 4,398,248 |
| 2023-03-31 | $7.76 | $8.24 | $7.74 | $8.18 | $8.18 | 4,791,320 |
| 2023-03-30 | $7.97 | $8.00 | $7.69 | $7.73 | $7.73 | 3,803,559 |
| 2023-03-29 | $7.68 | $7.81 | $7.44 | $7.73 | $7.73 | 3,327,366 |
| 2023-03-28 | $7.50 | $7.62 | $7.42 | $7.49 | $7.49 | 1,825,790 |
| 2023-03-27 | $7.71 | $7.75 | $7.33 | $7.52 | $7.52 | 3,214,938 |
| 2023-03-24 | $7.45 | $7.63 | $7.30 | $7.58 | $7.58 | 2,612,414 |
| 2023-03-23 | $7.62 | $8.00 | $7.35 | $7.54 | $7.54 | 4,086,632 |
| 2023-03-22 | $7.88 | $7.88 | $7.50 | $7.51 | $7.51 | 5,039,715 |
| 2023-03-21 | $7.66 | $7.97 | $7.64 | $7.85 | $7.85 | 3,606,781 |
| 2023-03-20 | $7.43 | $7.73 | $7.36 | $7.56 | $7.56 | 4,054,535 |
| 2023-03-17 | $7.33 | $7.60 | $7.22 | $7.48 | $7.48 | 4,659,867 |
| 2023-03-16 | $7.01 | $7.48 | $6.96 | $7.39 | $7.39 | 3,716,013 |
| 2023-03-15 | $6.90 | $7.11 | $6.75 | $7.07 | $7.07 | 4,505,129 |
| 2023-03-14 | $7.56 | $7.65 | $6.99 | $7.05 | $7.05 | 5,160,137 |
| 2023-03-13 | $7.15 | $7.68 | $6.93 | $7.42 | $7.42 | 4,335,135 |
| 2023-03-10 | $7.27 | $7.57 | $7.05 | $7.35 | $7.35 | 5,454,026 |
| 2023-03-09 | $7.71 | $7.84 | $7.25 | $7.32 | $7.32 | 4,870,973 |
| 2023-03-08 | $8.20 | $8.20 | $7.63 | $7.82 | $7.82 | 9,034,502 |
| 2023-03-07 | $8.73 | $8.73 | $8.23 | $8.30 | $8.30 | 5,009,945 |
| 2023-03-06 | $9.36 | $9.37 | $8.64 | $8.78 | $8.78 | 5,735,802 |
| 2023-03-03 | $9.01 | $9.39 | $8.92 | $9.20 | $9.20 | 4,873,454 |
| 2023-03-02 | $8.70 | $8.91 | $8.41 | $8.88 | $8.88 | 4,763,579 |
| 2023-03-01 | $9.45 | $9.45 | $8.72 | $8.81 | $8.81 | 6,253,829 |
| 2023-02-28 | $9.12 | $9.67 | $8.98 | $9.57 | $9.57 | 5,072,638 |
| 2023-02-27 | $9.30 | $9.34 | $8.96 | $9.12 | $9.12 | 3,679,291 |
| 2023-02-24 | $9.48 | $9.54 | $8.98 | $9.08 | $9.08 | 5,039,415 |
| 2023-02-23 | $10.07 | $10.07 | $9.10 | $9.65 | $9.65 | 7,171,797 |
| 2023-02-22 | $9.77 | $10.10 | $9.71 | $9.89 | $9.89 | 5,376,832 |
| 2023-02-21 | $10.20 | $10.20 | $9.69 | $9.76 | $9.76 | 5,408,129 |
| 2023-02-17 | $9.75 | $10.52 | $9.67 | $10.31 | $10.31 | 9,841,093 |
| 2023-02-16 | $10.39 | $10.71 | $9.35 | $9.81 | $9.81 | 16,757,655 |
| 2023-02-15 | $8.98 | $11.90 | $8.98 | $11.84 | $11.84 | 16,600,987 |
| 2023-02-14 | $8.22 | $8.95 | $7.96 | $8.95 | $8.95 | 6,737,537 |
| 2023-02-13 | $8.25 | $8.58 | $8.02 | $8.38 | $8.38 | 3,517,293 |
| 2023-02-10 | $8.40 | $8.56 | $7.95 | $8.21 | $8.21 | 5,533,811 |
| 2023-02-09 | $9.40 | $9.54 | $8.53 | $8.59 | $8.59 | 7,114,991 |
| 2023-02-08 | $9.10 | $9.39 | $8.96 | $9.09 | $9.09 | 5,291,463 |
| 2023-02-07 | $9.30 | $9.33 | $8.71 | $9.17 | $9.17 | 7,855,486 |
| 2023-02-06 | $8.96 | $9.43 | $8.91 | $9.35 | $9.35 | 5,693,783 |
| 2023-02-03 | $9.31 | $10.23 | $9.08 | $9.23 | $9.23 | 9,398,708 |
| 2023-02-02 | $9.19 | $10.31 | $9.18 | $9.71 | $9.71 | 15,044,828 |
| 2023-02-01 | $8.60 | $8.87 | $8.25 | $8.74 | $8.74 | 4,442,098 |
| 2023-01-31 | $8.10 | $8.56 | $8.06 | $8.51 | $8.51 | 6,213,028 |
| 2023-01-30 | $8.53 | $8.74 | $8.01 | $8.03 | $8.03 | 6,625,881 |
| 2023-01-27 | $8.13 | $9.00 | $8.02 | $8.72 | $8.72 | 12,743,501 |
| 2023-01-26 | $8.20 | $8.33 | $7.68 | $8.14 | $8.14 | 5,088,906 |
| 2023-01-25 | $7.54 | $8.03 | $7.33 | $7.89 | $7.89 | 5,812,026 |
| 2023-01-24 | $6.49 | $8.31 | $6.49 | $7.87 | $7.87 | 6,454,608 |
| 2023-01-23 | $7.81 | $8.30 | $7.75 | $8.26 | $8.26 | 8,760,886 |
| 2023-01-20 | $7.36 | $7.74 | $7.18 | $7.73 | $7.73 | 5,701,178 |
| 2023-01-19 | $7.17 | $7.30 | $6.96 | $7.17 | $7.17 | 5,106,700 |
| 2023-01-18 | $7.72 | $7.97 | $7.27 | $7.36 | $7.36 | 6,864,649 |
| 2023-01-17 | $8.30 | $8.37 | $7.53 | $7.59 | $7.59 | 10,065,804 |
| 2023-01-13 | $7.42 | $8.35 | $7.37 | $8.30 | $8.30 | 10,971,747 |
| 2023-01-12 | $7.26 | $7.63 | $6.95 | $7.61 | $7.61 | 8,171,883 |
| 2023-01-11 | $6.76 | $7.31 | $6.52 | $7.21 | $7.21 | 10,746,863 |
| 2023-01-10 | $6.27 | $6.70 | $6.14 | $6.66 | $6.66 | 6,013,783 |
| 2023-01-09 | $5.80 | $6.45 | $5.74 | $6.30 | $6.30 | 9,841,346 |
| 2023-01-06 | $5.44 | $5.69 | $5.28 | $5.64 | $5.64 | 3,932,829 |
| 2023-01-05 | $5.50 | $5.51 | $5.28 | $5.41 | $5.41 | 3,986,677 |
| 2023-01-04 | $5.50 | $5.67 | $5.27 | $5.56 | $5.56 | 5,661,931 |
| 2023-01-03 | $5.85 | $5.93 | $5.30 | $5.40 | $5.40 | 6,657,487 |
| 2022-12-30 | $5.53 | $5.67 | $5.47 | $5.67 | $5.67 | 5,010,633 |
| 2022-12-29 | $5.43 | $5.65 | $5.36 | $5.63 | $5.63 | 6,789,126 |
| 2022-12-28 | $5.19 | $5.35 | $5.11 | $5.30 | $5.30 | 6,836,350 |
| 2022-12-27 | $5.53 | $5.54 | $5.17 | $5.18 | $5.18 | 6,978,452 |
| 2022-12-23 | $5.64 | $5.71 | $5.50 | $5.60 | $5.60 | 3,790,373 |
| 2022-12-22 | $5.77 | $5.77 | $5.41 | $5.64 | $5.64 | 5,424,286 |
| 2022-12-21 | $5.86 | $5.96 | $5.72 | $5.80 | $5.80 | 5,858,407 |
| 2022-12-20 | $6.61 | $6.72 | $5.74 | $5.77 | $5.77 | 18,234,178 |
| 2022-12-19 | $6.16 | $6.16 | $5.82 | $5.85 | $5.85 | 5,652,691 |
| 2022-12-16 | $6.37 | $6.52 | $6.10 | $6.19 | $6.19 | 9,402,394 |
| 2022-12-15 | $6.58 | $6.70 | $6.34 | $6.44 | $6.44 | 6,392,179 |
| 2022-12-14 | $6.64 | $6.91 | $6.36 | $6.69 | $6.69 | 11,346,451 |
| 2022-12-13 | $7.53 | $7.67 | $6.94 | $7.09 | $7.09 | 6,735,195 |
| 2022-12-12 | $7.03 | $7.38 | $6.97 | $7.04 | $7.04 | 4,577,234 |
| 2022-12-09 | $6.90 | $7.19 | $6.75 | $7.11 | $7.11 | 5,450,771 |
| 2022-12-08 | $6.92 | $7.17 | $6.72 | $6.96 | $6.96 | 4,850,325 |
| 2022-12-07 | $6.80 | $6.98 | $6.68 | $6.84 | $6.84 | 4,764,938 |
| 2022-12-06 | $7.43 | $7.49 | $6.85 | $6.90 | $6.90 | 5,215,329 |
| 2022-12-05 | $7.52 | $7.63 | $7.32 | $7.37 | $7.37 | 6,952,372 |
| 2022-12-02 | $7.23 | $7.58 | $7.16 | $7.55 | $7.55 | 3,994,944 |
| 2022-12-01 | $7.42 | $7.81 | $7.19 | $7.44 | $7.44 | 9,731,700 |
| 2022-11-30 | $6.84 | $7.51 | $6.75 | $7.49 | $7.49 | 15,202,185 |
| 2022-11-29 | $6.74 | $6.99 | $6.68 | $6.76 | $6.76 | 6,451,091 |
| 2022-11-28 | $6.90 | $7.02 | $6.61 | $6.63 | $6.63 | 7,385,630 |
| 2022-11-25 | $7.06 | $7.21 | $6.98 | $7.03 | $7.03 | 2,379,108 |
| 2022-11-23 | $6.90 | $7.24 | $6.85 | $7.09 | $7.09 | 5,785,882 |
| 2022-11-22 | $6.92 | $6.93 | $6.71 | $6.83 | $6.83 | 6,246,452 |
| 2022-11-21 | $7.01 | $7.23 | $6.83 | $6.86 | $6.86 | 7,564,975 |
| 2022-11-18 | $7.29 | $7.33 | $6.85 | $7.22 | $7.22 | 11,078,038 |
| 2022-11-17 | $7.25 | $7.41 | $7.05 | $7.15 | $7.15 | 6,474,202 |
| 2022-11-16 | $7.98 | $7.98 | $7.25 | $7.42 | $7.42 | 7,775,424 |
| 2022-11-15 | $7.93 | $8.39 | $7.85 | $8.11 | $8.11 | 8,337,676 |
| 2022-11-14 | $7.48 | $7.77 | $7.13 | $7.61 | $7.61 | 6,754,881 |
| 2022-11-11 | $7.21 | $7.68 | $7.13 | $7.51 | $7.51 | 10,501,167 |
| 2022-11-10 | $7.20 | $7.75 | $7.09 | $7.23 | $7.23 | 12,273,805 |
| 2022-11-09 | $7.76 | $7.77 | $6.73 | $6.74 | $6.74 | 14,395,253 |
| 2022-11-08 | $7.83 | $8.15 | $7.46 | $7.93 | $7.93 | 6,969,017 |
| 2022-11-07 | $8.23 | $8.31 | $7.63 | $7.81 | $7.81 | 8,364,594 |
| 2022-11-04 | $8.41 | $8.54 | $7.90 | $8.09 | $8.09 | 8,533,893 |
| 2022-11-03 | $7.95 | $8.50 | $7.84 | $8.11 | $8.11 | 7,456,221 |
| 2022-11-02 | $8.30 | $8.62 | $8.00 | $8.02 | $8.02 | 6,928,984 |
| 2022-11-01 | $8.68 | $8.79 | $8.25 | $8.28 | $8.28 | 4,594,184 |
| 2022-10-31 | $8.15 | $8.51 | $8.01 | $8.33 | $8.33 | 8,150,840 |
| 2022-10-28 | $7.92 | $8.30 | $7.78 | $8.19 | $8.19 | 8,296,520 |
| 2022-10-27 | $8.90 | $8.91 | $8.05 | $8.09 | $8.09 | 7,541,573 |
| 2022-10-26 | $8.97 | $9.41 | $8.65 | $8.69 | $8.69 | 9,369,735 |
| 2022-10-25 | $8.12 | $9.25 | $8.12 | $9.06 | $9.06 | 9,993,152 |
| 2022-10-24 | $8.05 | $8.09 | $7.60 | $8.08 | $8.08 | 8,064,001 |
| 2022-10-21 | $7.75 | $8.11 | $7.63 | $8.10 | $8.10 | 4,995,770 |
| 2022-10-20 | $7.81 | $8.21 | $7.78 | $7.82 | $7.82 | 4,611,818 |
| 2022-10-19 | $8.16 | $8.27 | $7.89 | $7.92 | $7.92 | 4,681,513 |
| 2022-10-18 | $8.52 | $8.67 | $8.17 | $8.33 | $8.33 | 4,397,435 |
| 2022-10-17 | $7.93 | $8.22 | $7.91 | $8.14 | $8.14 | 4,325,910 |
| 2022-10-14 | $8.45 | $8.54 | $7.68 | $7.72 | $7.72 | 7,370,904 |
| 2022-10-13 | $7.78 | $8.42 | $7.65 | $8.27 | $8.27 | 5,468,828 |
| 2022-10-12 | $8.07 | $8.26 | $7.79 | $8.18 | $8.18 | 5,974,728 |
| 2022-10-11 | $7.90 | $8.38 | $7.72 | $8.07 | $8.07 | 6,217,966 |
| 2022-10-10 | $8.41 | $8.42 | $7.82 | $8.00 | $8.00 | 7,347,927 |
| 2022-10-07 | $8.88 | $8.90 | $8.43 | $8.43 | $8.43 | 6,064,036 |
| 2022-10-06 | $9.30 | $9.63 | $9.04 | $9.15 | $9.15 | 3,829,610 |
| 2022-10-05 | $9.36 | $9.39 | $8.90 | $9.25 | $9.25 | 4,937,293 |
| 2022-10-04 | $9.47 | $9.75 | $9.29 | $9.63 | $9.63 | 7,359,771 |
| 2022-10-03 | $8.47 | $9.16 | $8.19 | $9.09 | $9.09 | 7,571,583 |
| 2022-09-30 | $8.31 | $8.83 | $8.26 | $8.41 | $8.41 | 4,670,954 |
| 2022-09-29 | $9.09 | $9.09 | $8.28 | $8.36 | $8.36 | 7,747,050 |
| 2022-09-28 | $9.10 | $9.34 | $8.98 | $9.23 | $9.23 | 5,257,022 |
| 2022-09-27 | $9.31 | $9.46 | $8.97 | $9.11 | $9.11 | 4,089,420 |
| 2022-09-26 | $9.05 | $9.59 | $9.00 | $9.01 | $9.01 | 5,659,330 |
| 2022-09-23 | $9.00 | $9.09 | $8.72 | $9.05 | $9.05 | 6,204,613 |
| 2022-09-22 | $9.85 | $9.97 | $8.91 | $9.12 | $9.12 | 9,542,867 |
| 2022-09-21 | $10.22 | $10.33 | $9.69 | $9.83 | $9.83 | 8,723,388 |
| 2022-09-20 | $11.18 | $11.28 | $10.17 | $10.18 | $10.18 | 5,172,804 |
| 2022-09-19 | $11.05 | $11.33 | $10.92 | $11.21 | $11.21 | 4,328,379 |
| 2022-09-16 | $11.39 | $11.84 | $11.22 | $11.31 | $11.31 | 8,369,909 |
| 2022-09-15 | $11.27 | $12.76 | $11.20 | $11.89 | $11.89 | 10,690,328 |
| 2022-09-14 | $11.00 | $11.49 | $10.83 | $11.46 | $11.46 | 5,235,955 |
| 2022-09-13 | $10.76 | $11.48 | $10.70 | $11.11 | $11.11 | 5,005,716 |
| 2022-09-12 | $10.96 | $11.52 | $10.90 | $11.52 | $11.52 | 5,207,112 |
| 2022-09-09 | $10.66 | $11.00 | $10.61 | $10.91 | $10.91 | 4,428,970 |
| 2022-09-08 | $10.16 | $10.44 | $10.02 | $10.44 | $10.44 | 4,480,842 |
| 2022-09-07 | $9.65 | $10.49 | $9.56 | $10.46 | $10.46 | 5,254,657 |
| 2022-09-06 | $10.04 | $10.07 | $9.69 | $9.72 | $9.72 | 5,877,049 |
| 2022-09-02 | $10.65 | $10.71 | $10.00 | $10.01 | $10.01 | 5,734,198 |
| 2022-09-01 | $10.81 | $10.84 | $10.18 | $10.51 | $10.51 | 5,375,401 |
| 2022-08-31 | $10.87 | $11.12 | $10.71 | $11.03 | $11.03 | 3,882,626 |
| 2022-08-30 | $11.04 | $11.26 | $10.62 | $10.72 | $10.72 | 3,742,630 |
| 2022-08-29 | $10.78 | $11.35 | $10.57 | $10.84 | $10.84 | 3,707,069 |
| 2022-08-26 | $11.57 | $11.72 | $10.84 | $10.98 | $10.98 | 5,039,393 |
| 2022-08-25 | $11.45 | $11.72 | $11.26 | $11.60 | $11.60 | 4,753,285 |
| 2022-08-24 | $10.50 | $11.45 | $10.42 | $11.25 | $11.25 | 5,376,136 |
| 2022-08-23 | $10.77 | $10.94 | $10.52 | $10.53 | $10.53 | 3,734,180 |
| 2022-08-22 | $10.99 | $11.14 | $10.66 | $10.68 | $10.68 | 4,947,976 |
| 2022-08-19 | $11.50 | $11.51 | $11.11 | $11.36 | $11.36 | 5,169,571 |
| 2022-08-18 | $12.05 | $12.09 | $11.74 | $11.92 | $11.92 | 3,409,615 |
| 2022-08-17 | $12.41 | $12.48 | $11.72 | $11.98 | $11.98 | 6,797,647 |
| 2022-08-16 | $13.19 | $13.24 | $12.59 | $12.71 | $12.71 | 6,517,552 |
| 2022-08-15 | $13.64 | $13.86 | $13.04 | $13.18 | $13.18 | 6,624,073 |
| 2022-08-12 | $12.84 | $13.69 | $12.47 | $13.63 | $13.63 | 7,738,310 |
| 2022-08-11 | $12.86 | $13.27 | $12.48 | $12.62 | $12.62 | 7,231,092 |
| 2022-08-10 | $12.36 | $12.70 | $12.11 | $12.67 | $12.67 | 5,337,635 |
| 2022-08-09 | $12.29 | $12.37 | $11.61 | $11.72 | $11.72 | 4,351,253 |
| 2022-08-08 | $12.29 | $13.08 | $12.25 | $12.48 | $12.48 | 6,145,388 |
| 2022-08-05 | $12.09 | $12.68 | $11.78 | $12.28 | $12.28 | 4,190,722 |
| 2022-08-04 | $12.17 | $12.56 | $12.08 | $12.31 | $12.31 | 6,174,296 |
| 2022-08-03 | $11.39 | $12.13 | $11.30 | $12.11 | $12.11 | 7,380,656 |
| 2022-08-02 | $10.27 | $11.35 | $10.18 | $11.18 | $11.18 | 6,161,649 |
| 2022-08-01 | $10.70 | $10.70 | $10.20 | $10.43 | $10.43 | 5,803,417 |
| 2022-07-29 | $10.65 | $10.94 | $10.23 | $10.82 | $10.82 | 6,206,096 |
| 2022-07-28 | $10.44 | $10.79 | $9.63 | $10.58 | $10.58 | 9,097,890 |
| 2022-07-27 | $10.31 | $10.48 | $9.99 | $10.44 | $10.44 | 6,747,899 |
| 2022-07-26 | $10.63 | $10.63 | $10.04 | $10.10 | $10.10 | 8,696,205 |
| 2022-07-25 | $11.07 | $11.07 | $10.59 | $10.84 | $10.84 | 3,507,544 |
| 2022-07-22 | $12.06 | $12.09 | $10.84 | $11.04 | $11.04 | 5,995,250 |
| 2022-07-21 | $11.38 | $12.07 | $11.15 | $12.05 | $12.05 | 8,128,794 |
| 2022-07-20 | $10.66 | $11.39 | $10.66 | $11.37 | $11.37 | 6,730,859 |
| 2022-07-19 | $10.51 | $10.80 | $10.36 | $10.62 | $10.62 | 4,875,915 |
| 2022-07-18 | $10.25 | $10.96 | $10.17 | $10.24 | $10.24 | 8,591,128 |
| 2022-07-15 | $9.84 | $10.04 | $9.50 | $10.03 | $10.03 | 4,577,388 |
| 2022-07-14 | $9.53 | $9.79 | $9.26 | $9.71 | $9.71 | 4,760,014 |
| 2022-07-13 | $9.20 | $9.81 | $9.00 | $9.71 | $9.71 | 4,314,909 |
| 2022-07-12 | $9.30 | $9.59 | $9.13 | $9.42 | $9.42 | 3,753,585 |
| 2022-07-11 | $9.81 | $9.84 | $9.10 | $9.27 | $9.27 | 5,546,078 |
| 2022-07-08 | $9.72 | $10.29 | $9.63 | $9.97 | $9.97 | 7,074,437 |
| 2022-07-07 | $9.29 | $9.93 | $9.27 | $9.90 | $9.90 | 6,870,632 |
| 2022-07-06 | $9.24 | $9.48 | $9.01 | $9.15 | $9.15 | 4,792,757 |
| 2022-07-05 | $8.58 | $9.33 | $8.28 | $9.33 | $9.33 | 6,609,765 |
| 2022-07-01 | $8.60 | $8.88 | $8.46 | $8.67 | $8.67 | 5,166,108 |
| 2022-06-30 | $8.64 | $8.83 | $8.27 | $8.59 | $8.59 | 5,388,114 |
| 2022-06-29 | $9.03 | $9.03 | $8.52 | $8.81 | $8.81 | 5,764,602 |
| 2022-06-28 | $9.51 | $9.88 | $9.02 | $9.04 | $9.04 | 5,746,246 |
| 2022-06-27 | $9.80 | $9.92 | $9.35 | $9.56 | $9.56 | 4,576,704 |
| 2022-06-24 | $9.55 | $9.96 | $9.48 | $9.77 | $9.77 | 10,258,410 |
| 2022-06-23 | $9.23 | $9.50 | $8.97 | $9.47 | $9.47 | 6,705,370 |
| 2022-06-22 | $8.88 | $9.54 | $8.81 | $9.11 | $9.11 | 7,635,065 |
| 2022-06-21 | $9.11 | $9.56 | $9.07 | $9.08 | $9.08 | 8,397,687 |
| 2022-06-17 | $8.50 | $9.00 | $8.41 | $8.87 | $8.87 | 8,226,898 |
| 2022-06-16 | $8.84 | $8.87 | $8.22 | $8.39 | $8.39 | 9,528,071 |
| 2022-06-15 | $8.75 | $9.39 | $8.70 | $9.21 | $9.21 | 10,433,232 |
| 2022-06-14 | $8.96 | $8.97 | $8.50 | $8.76 | $8.76 | 8,836,209 |
| 2022-06-13 | $9.51 | $9.65 | $8.70 | $8.84 | $8.84 | 15,457,933 |
| 2022-06-10 | $10.82 | $10.95 | $10.07 | $10.15 | $10.15 | 11,184,584 |
| 2022-06-09 | $11.56 | $11.63 | $11.00 | $11.00 | $11.00 | 6,798,581 |
| 2022-06-08 | $11.95 | $12.39 | $11.63 | $11.65 | $11.65 | 6,671,651 |
| 2022-06-07 | $11.85 | $12.12 | $11.59 | $11.96 | $11.96 | 8,580,852 |
| 2022-06-06 | $12.11 | $12.66 | $11.83 | $12.06 | $12.06 | 8,760,425 |
| 2022-06-03 | $11.80 | $12.04 | $11.45 | $11.76 | $11.76 | 5,858,488 |
| 2022-06-02 | $11.95 | $12.52 | $11.84 | $12.24 | $12.24 | 9,411,075 |
| 2022-06-01 | $12.79 | $13.01 | $11.75 | $11.99 | $11.99 | 7,320,188 |
| 2022-05-31 | $13.31 | $13.55 | $12.58 | $12.79 | $12.79 | 6,759,074 |
| 2022-05-27 | $12.29 | $13.33 | $12.29 | $13.31 | $13.31 | 6,513,308 |
| 2022-05-26 | $11.09 | $12.29 | $10.98 | $12.19 | $12.19 | 7,275,437 |
| 2022-05-25 | $10.82 | $11.29 | $10.61 | $11.18 | $11.18 | 6,327,557 |
| 2022-05-24 | $11.53 | $11.65 | $10.69 | $10.82 | $10.82 | 7,175,550 |
| 2022-05-23 | $12.13 | $12.13 | $11.28 | $11.80 | $11.80 | 8,175,403 |
| 2022-05-20 | $12.53 | $12.68 | $11.45 | $12.10 | $12.10 | 7,705,218 |
| 2022-05-19 | $11.40 | $12.69 | $11.37 | $12.30 | $12.30 | 8,460,127 |
| 2022-05-18 | $11.95 | $12.37 | $11.27 | $11.43 | $11.43 | 8,266,270 |
| 2022-05-17 | $11.74 | $12.27 | $11.47 | $12.12 | $12.12 | 8,752,839 |
| 2022-05-16 | $12.12 | $12.44 | $11.37 | $11.47 | $11.47 | 9,477,386 |
| 2022-05-13 | $11.91 | $12.53 | $11.50 | $12.36 | $12.36 | 10,407,411 |
| 2022-05-12 | $10.08 | $11.31 | $10.00 | $11.02 | $11.02 | 12,330,776 |
| 2022-05-11 | $11.83 | $12.15 | $10.34 | $10.37 | $10.37 | 13,368,383 |
| 2022-05-10 | $13.15 | $13.40 | $11.60 | $12.04 | $12.04 | 12,348,346 |
| 2022-05-09 | $14.13 | $14.14 | $12.67 | $12.71 | $12.71 | 10,329,219 |
| 2022-05-06 | $15.15 | $15.19 | $14.04 | $14.60 | $14.60 | 5,749,668 |
| 2022-05-05 | $16.03 | $16.14 | $14.85 | $15.15 | $15.15 | 6,091,377 |
| 2022-05-04 | $15.55 | $16.51 | $15.22 | $16.50 | $16.50 | 7,576,423 |
| 2022-05-03 | $16.01 | $16.35 | $15.58 | $15.85 | $15.85 | 4,647,161 |
| 2022-05-02 | $14.90 | $15.95 | $14.52 | $15.92 | $15.92 | 6,359,867 |
| 2022-04-29 | $15.50 | $15.84 | $14.93 | $14.94 | $14.94 | 5,417,880 |
| 2022-04-28 | $15.12 | $15.44 | $13.88 | $15.41 | $15.41 | 7,447,916 |
| 2022-04-27 | $14.93 | $15.51 | $14.42 | $14.79 | $14.79 | 7,664,326 |
| 2022-04-26 | $15.44 | $15.63 | $14.36 | $14.38 | $14.38 | 8,635,569 |
| 2022-04-25 | $15.28 | $15.90 | $15.13 | $15.67 | $15.67 | 7,149,053 |
| 2022-04-22 | $15.96 | $16.39 | $15.51 | $15.62 | $15.62 | 5,214,708 |
| 2022-04-21 | $17.40 | $17.66 | $15.91 | $16.01 | $16.01 | 6,454,373 |
| 2022-04-20 | $17.75 | $17.97 | $16.98 | $17.10 | $17.10 | 5,017,214 |
| 2022-04-19 | $17.16 | $18.08 | $16.84 | $17.95 | $17.95 | 5,381,352 |
| 2022-04-18 | $18.14 | $18.26 | $16.76 | $17.17 | $17.17 | 6,542,969 |
| 2022-04-14 | $18.52 | $18.87 | $18.08 | $18.21 | $18.21 | 3,784,799 |
| 2022-04-13 | $17.82 | $18.63 | $17.49 | $18.48 | $18.48 | 4,604,929 |
| 2022-04-12 | $18.00 | $18.92 | $17.64 | $17.77 | $17.77 | 5,195,945 |
| 2022-04-11 | $17.52 | $18.38 | $17.07 | $17.96 | $17.96 | 5,665,054 |
| 2022-04-08 | $18.39 | $18.61 | $17.83 | $17.95 | $17.95 | 4,928,294 |
| 2022-04-07 | $19.09 | $19.46 | $18.04 | $18.76 | $18.76 | 5,848,940 |
| 2022-04-06 | $19.97 | $19.97 | $18.67 | $19.29 | $19.29 | 8,008,692 |
| 2022-04-05 | $21.76 | $22.21 | $20.06 | $20.14 | $20.14 | 8,007,867 |
| 2022-04-04 | $20.50 | $21.76 | $20.42 | $21.58 | $21.58 | 8,727,418 |
| 2022-04-01 | $20.30 | $20.56 | $19.70 | $20.25 | $20.25 | 6,937,949 |
| 2022-03-31 | $20.22 | $20.49 | $19.32 | $19.99 | $19.99 | 8,196,262 |
| 2022-03-30 | $19.99 | $21.19 | $19.77 | $20.16 | $20.16 | 11,366,272 |
| 2022-03-29 | $19.05 | $20.67 | $18.60 | $20.35 | $20.35 | 17,163,437 |
| 2022-03-28 | $17.50 | $19.50 | $17.48 | $18.48 | $18.48 | 23,268,687 |
| 2022-03-25 | $17.73 | $17.80 | $17.01 | $17.29 | $17.29 | 3,424,231 |
| 2022-03-24 | $17.54 | $17.85 | $16.94 | $17.77 | $17.77 | 4,955,568 |
| 2022-03-23 | $17.22 | $18.02 | $16.98 | $17.37 | $17.37 | 5,702,598 |
| 2022-03-22 | $16.95 | $17.76 | $16.80 | $17.57 | $17.57 | 6,114,405 |
| 2022-03-21 | $17.00 | $17.24 | $16.45 | $16.89 | $16.89 | 5,516,110 |
| 2022-03-18 | $16.33 | $17.52 | $16.32 | $17.07 | $17.07 | 9,231,719 |
| 2022-03-17 | $15.36 | $16.53 | $15.29 | $16.52 | $16.52 | 6,875,094 |
| 2022-03-16 | $14.70 | $15.72 | $14.59 | $15.69 | $15.69 | 9,436,406 |
| 2022-03-15 | $13.74 | $14.37 | $13.23 | $14.35 | $14.35 | 7,732,433 |
| 2022-03-14 | $14.63 | $14.89 | $13.77 | $13.90 | $13.90 | 9,955,540 |
| 2022-03-11 | $15.99 | $16.05 | $14.86 | $14.90 | $14.90 | 5,562,697 |
| 2022-03-10 | $15.50 | $15.93 | $15.33 | $15.85 | $15.85 | 4,959,671 |
| 2022-03-09 | $15.35 | $16.18 | $15.17 | $16.01 | $16.01 | 7,270,240 |
| 2022-03-08 | $14.25 | $15.32 | $13.77 | $14.84 | $14.84 | 10,352,889 |
| 2022-03-07 | $14.65 | $15.05 | $14.27 | $14.28 | $14.28 | 8,011,004 |
| 2022-03-04 | $15.19 | $15.30 | $14.21 | $14.29 | $14.29 | 7,777,968 |
| 2022-03-03 | $15.77 | $15.94 | $15.11 | $15.22 | $15.22 | 4,540,383 |
| 2022-03-02 | $16.33 | $16.52 | $15.44 | $15.79 | $15.79 | 7,089,673 |
| 2022-03-01 | $16.02 | $16.65 | $15.81 | $16.37 | $16.37 | 7,064,358 |
| 2022-02-28 | $15.49 | $16.56 | $15.14 | $16.14 | $16.14 | 7,785,886 |
| 2022-02-25 | $15.16 | $15.50 | $14.51 | $15.35 | $15.35 | 6,543,729 |
| 2022-02-24 | $13.40 | $15.40 | $13.21 | $15.37 | $15.37 | 10,298,169 |
| 2022-02-23 | $14.91 | $15.18 | $14.00 | $14.11 | $14.11 | 8,790,614 |
| 2022-02-22 | $15.29 | $15.64 | $14.35 | $14.77 | $14.77 | 8,882,529 |
| 2022-02-18 | $16.30 | $16.44 | $15.37 | $15.61 | $15.61 | 6,674,694 |
| 2022-02-17 | $16.65 | $17.86 | $16.06 | $16.16 | $16.16 | 11,083,513 |
| 2022-02-16 | $17.30 | $17.36 | $16.78 | $16.99 | $16.99 | 7,879,966 |
| 2022-02-15 | $16.26 | $17.58 | $16.26 | $17.51 | $17.51 | 7,535,317 |
| 2022-02-14 | $15.67 | $16.67 | $15.65 | $15.82 | $15.82 | 5,696,334 |
| 2022-02-11 | $16.79 | $17.10 | $15.70 | $15.87 | $15.87 | 6,515,024 |
| 2022-02-10 | $17.00 | $17.88 | $16.60 | $16.71 | $16.71 | 6,311,222 |
| 2022-02-09 | $16.87 | $17.48 | $16.61 | $17.40 | $17.40 | 6,165,442 |
| 2022-02-08 | $16.25 | $16.87 | $16.03 | $16.65 | $16.65 | 5,178,961 |
| 2022-02-07 | $16.51 | $17.42 | $16.31 | $16.38 | $16.38 | 5,563,042 |
| 2022-02-04 | $15.84 | $16.51 | $15.64 | $16.42 | $16.42 | 7,393,083 |
| 2022-02-03 | $16.11 | $16.98 | $15.87 | $15.99 | $15.99 | 6,827,651 |
| 2022-02-02 | $17.50 | $17.80 | $16.38 | $16.70 | $16.70 | 7,559,895 |
| 2022-02-01 | $16.90 | $17.62 | $16.17 | $17.54 | $17.54 | 10,758,746 |
| 2022-01-31 | $14.90 | $16.77 | $14.60 | $16.69 | $16.69 | 10,701,995 |
| 2022-01-28 | $14.01 | $14.53 | $13.43 | $14.42 | $14.42 | 10,540,030 |
| 2022-01-27 | $15.90 | $15.93 | $14.02 | $14.11 | $14.11 | 13,023,486 |
| 2022-01-26 | $15.69 | $16.89 | $15.28 | $15.48 | $15.48 | 10,737,195 |
| 2022-01-25 | $15.70 | $16.13 | $14.90 | $15.31 | $15.31 | 7,505,444 |
| 2022-01-24 | $14.85 | $15.89 | $13.76 | $15.89 | $15.89 | 16,388,794 |
| 2022-01-21 | $16.97 | $17.00 | $15.64 | $15.72 | $15.72 | 14,942,098 |
| 2022-01-20 | $18.17 | $18.83 | $17.21 | $17.30 | $17.30 | 10,249,553 |
| 2022-01-19 | $19.61 | $19.84 | $17.90 | $17.92 | $17.92 | 15,979,764 |
| 2022-01-18 | $20.20 | $20.29 | $19.42 | $19.50 | $19.50 | 8,374,875 |
| 2022-01-14 | $20.39 | $21.06 | $19.93 | $20.68 | $20.68 | 7,223,333 |
| 2022-01-13 | $21.30 | $21.59 | $20.31 | $20.59 | $20.59 | 10,338,311 |
| 2022-01-12 | $21.57 | $21.81 | $20.60 | $20.94 | $20.94 | 5,649,343 |
| 2022-01-11 | $20.17 | $21.59 | $19.89 | $21.30 | $21.30 | 7,958,475 |
| 2022-01-10 | $20.73 | $20.78 | $19.21 | $20.23 | $20.23 | 10,479,172 |
| 2022-01-07 | $20.93 | $21.77 | $20.50 | $21.01 | $21.01 | 5,933,867 |
| 2022-01-06 | $21.52 | $21.81 | $20.00 | $20.75 | $20.75 | 8,989,126 |
| 2022-01-05 | $22.75 | $23.35 | $21.40 | $21.51 | $21.51 | 7,789,470 |
| 2022-01-04 | $23.25 | $23.33 | $22.00 | $22.97 | $22.97 | 7,526,206 |
| 2022-01-03 | $22.75 | $23.68 | $22.40 | $23.22 | $23.22 | 6,999,620 |
| 2021-12-31 | $22.94 | $23.50 | $22.14 | $22.19 | $22.19 | 6,787,306 |
| 2021-12-30 | $22.02 | $23.78 | $21.95 | $23.15 | $23.15 | 7,983,985 |
| 2021-12-29 | $22.80 | $22.92 | $21.52 | $22.03 | $22.03 | 8,657,373 |
| 2021-12-28 | $23.84 | $23.98 | $22.75 | $22.90 | $22.90 | 6,657,503 |
| 2021-12-27 | $24.31 | $24.77 | $23.81 | $23.97 | $23.97 | 6,429,572 |
| 2021-12-23 | $24.31 | $24.97 | $23.60 | $24.57 | $24.57 | 6,453,850 |
| 2021-12-22 | $23.56 | $24.45 | $23.02 | $24.24 | $24.24 | 6,528,530 |
| 2021-12-21 | $23.10 | $23.80 | $22.74 | $23.65 | $23.65 | 7,290,289 |
| 2021-12-20 | $22.87 | $23.40 | $22.16 | $22.65 | $22.65 | 8,605,398 |
| 2021-12-17 | $22.96 | $24.07 | $21.83 | $23.78 | $23.78 | 13,453,593 |
| 2021-12-16 | $24.77 | $25.10 | $22.73 | $23.04 | $23.04 | 8,566,676 |
| 2021-12-15 | $23.48 | $24.47 | $22.30 | $23.98 | $23.98 | 10,050,586 |
| 2021-12-14 | $23.00 | $24.48 | $22.79 | $23.67 | $23.67 | 8,697,760 |
| 2021-12-13 | $23.70 | $24.68 | $22.62 | $23.37 | $23.37 | 8,156,920 |
| 2021-12-10 | $24.30 | $25.35 | $23.66 | $23.90 | $23.90 | 8,261,602 |
| 2021-12-09 | $25.88 | $26.40 | $24.03 | $24.33 | $24.33 | 9,693,561 |
| 2021-12-08 | $25.33 | $26.40 | $24.80 | $26.24 | $26.24 | 9,172,388 |
| 2021-12-07 | $25.87 | $26.69 | $25.66 | $26.21 | $26.21 | 8,538,575 |
| 2021-12-06 | $23.94 | $25.18 | $23.05 | $24.82 | $24.82 | 9,183,078 |
| 2021-12-03 | $26.71 | $26.96 | $23.91 | $24.55 | $24.55 | 13,890,362 |
| 2021-12-02 | $27.30 | $28.55 | $26.56 | $27.35 | $27.35 | 8,605,409 |
| 2021-12-01 | $29.34 | $29.90 | $27.22 | $27.31 | $27.31 | 8,423,527 |
| 2021-11-30 | $29.98 | $30.00 | $27.81 | $28.84 | $28.84 | 12,097,876 |
| 2021-11-29 | $31.48 | $31.59 | $29.88 | $30.32 | $30.32 | 7,426,716 |
| 2021-11-26 | $31.00 | $32.27 | $29.87 | $30.64 | $30.64 | 7,235,789 |
| 2021-11-24 | $32.10 | $33.24 | $30.73 | $32.20 | $32.20 | 5,374,780 |
| 2021-11-23 | $33.03 | $34.60 | $31.65 | $32.37 | $32.37 | 8,034,290 |
| 2021-11-22 | $35.05 | $36.74 | $32.58 | $33.62 | $33.62 | 11,360,271 |
| 2021-11-19 | $33.89 | $36.17 | $33.76 | $34.66 | $34.66 | 10,166,329 |
| 2021-11-18 | $36.00 | $36.10 | $32.62 | $33.86 | $33.86 | 14,147,316 |
| 2021-11-17 | $36.20 | $38.50 | $35.40 | $35.78 | $35.78 | 12,380,132 |
| 2021-11-16 | $38.40 | $38.78 | $34.87 | $36.91 | $36.91 | 26,171,154 |
| 2021-11-15 | $38.79 | $43.08 | $38.75 | $40.58 | $40.58 | 23,852,905 |
| 2021-11-12 | $38.71 | $39.06 | $37.17 | $38.81 | $38.81 | 13,753,927 |
| 2021-11-11 | $35.18 | $39.90 | $34.50 | $39.70 | $39.70 | 22,334,292 |
| 2021-11-10 | $35.34 | $36.54 | $33.63 | $34.19 | $34.19 | 11,969,033 |
| 2021-11-09 | $38.00 | $38.37 | $34.51 | $36.74 | $36.74 | 17,366,797 |
| 2021-11-08 | $31.64 | $38.68 | $31.59 | $37.63 | $37.63 | 37,939,863 |
| 2021-11-05 | $31.61 | $31.82 | $30.37 | $31.02 | $31.02 | 9,033,759 |
| 2021-11-04 | $32.02 | $34.17 | $30.80 | $31.56 | $31.56 | 20,431,933 |
| 2021-11-03 | $29.23 | $31.85 | $29.16 | $31.64 | $31.64 | 19,089,236 |
| 2021-11-02 | $29.85 | $29.87 | $27.32 | $29.11 | $29.11 | 13,853,275 |
| 2021-11-01 | $28.99 | $30.65 | $28.09 | $29.77 | $29.77 | 19,072,638 |
| 2021-10-29 | $25.29 | $29.74 | $25.16 | $28.94 | $28.94 | 45,338,106 |
| 2021-10-28 | $23.73 | $25.72 | $23.46 | $25.40 | $25.40 | 11,482,029 |
| 2021-10-27 | $25.20 | $25.42 | $23.23 | $23.44 | $23.44 | 11,559,817 |
| 2021-10-26 | $25.85 | $26.87 | $25.30 | $25.63 | $25.63 | 11,464,619 |
| 2021-10-25 | $23.30 | $25.71 | $23.29 | $25.53 | $25.53 | 11,968,456 |
| 2021-10-22 | $24.85 | $24.90 | $22.75 | $23.10 | $23.10 | 10,673,350 |
| 2021-10-21 | $25.21 | $26.17 | $24.82 | $24.91 | $24.91 | 5,710,757 |
| 2021-10-20 | $25.31 | $25.35 | $24.60 | $25.14 | $25.14 | 4,434,939 |
| 2021-10-19 | $24.93 | $25.36 | $24.28 | $25.33 | $25.33 | 5,724,560 |
| 2021-10-18 | $24.00 | $24.85 | $23.80 | $24.68 | $24.68 | 4,847,992 |
| 2021-10-15 | $25.08 | $25.18 | $24.08 | $24.11 | $24.11 | 4,800,921 |
| 2021-10-14 | $24.49 | $24.80 | $23.90 | $24.61 | $24.61 | 5,336,182 |
| 2021-10-13 | $24.57 | $25.32 | $23.95 | $24.30 | $24.30 | 8,198,379 |
| 2021-10-12 | $23.43 | $24.58 | $23.25 | $24.39 | $24.39 | 5,561,314 |
| 2021-10-11 | $23.42 | $23.77 | $22.90 | $23.21 | $23.21 | 3,794,645 |
| 2021-10-08 | $23.12 | $24.50 | $23.12 | $23.26 | $23.26 | 8,965,906 |
| 2021-10-07 | $22.78 | $23.29 | $22.41 | $22.82 | $22.82 | 5,326,779 |
| 2021-10-06 | $22.25 | $22.87 | $21.96 | $22.48 | $22.48 | 5,104,474 |
| 2021-10-05 | $22.97 | $23.50 | $22.33 | $22.62 | $22.62 | 7,131,864 |
| 2021-10-04 | $24.32 | $24.32 | $22.70 | $22.96 | $22.96 | 7,373,490 |
| 2021-10-01 | $24.52 | $24.89 | $23.76 | $24.51 | $24.51 | 5,750,436 |
| 2021-09-30 | $25.45 | $25.63 | $24.07 | $24.54 | $24.54 | 8,551,275 |
| 2021-09-29 | $25.67 | $27.08 | $25.35 | $25.46 | $25.46 | 10,309,958 |
| 2021-09-28 | $26.28 | $26.60 | $24.93 | $25.27 | $25.27 | 11,511,694 |
| 2021-09-27 | $27.28 | $28.05 | $25.92 | $26.82 | $26.82 | 13,354,760 |
| 2021-09-24 | $26.45 | $28.74 | $26.15 | $27.00 | $27.00 | 28,842,429 |
| 2021-09-23 | $23.77 | $27.66 | $23.74 | $27.05 | $27.05 | 34,959,443 |
| 2021-09-22 | $24.16 | $24.44 | $23.13 | $23.61 | $23.61 | 14,040,144 |
| 2021-09-21 | $23.18 | $24.56 | $22.51 | $24.12 | $24.12 | 44,795,458 |
| 2021-09-20 | $21.00 | $21.33 | $20.34 | $20.79 | $20.79 | 7,040,072 |
| 2021-09-17 | $21.21 | $21.82 | $21.18 | $21.80 | $21.80 | 14,091,644 |
| 2021-09-16 | $20.50 | $21.51 | $20.37 | $21.34 | $21.34 | 6,063,313 |
| 2021-09-15 | $20.99 | $21.28 | $20.50 | $20.61 | $20.61 | 6,753,816 |
| 2021-09-14 | $21.19 | $21.68 | $20.55 | $20.86 | $20.86 | 4,582,541 |
| 2021-09-13 | $21.04 | $21.68 | $20.41 | $21.15 | $21.15 | 4,548,922 |
| 2021-09-10 | $21.42 | $21.98 | $20.99 | $21.08 | $21.08 | 4,988,735 |
| 2021-09-09 | $20.71 | $21.68 | $20.60 | $21.39 | $21.39 | 4,290,394 |
| 2021-09-08 | $21.99 | $22.02 | $20.53 | $20.74 | $20.74 | 9,784,923 |
| 2021-09-07 | $22.12 | $22.38 | $21.91 | $22.18 | $22.18 | 6,189,217 |
| 2021-09-03 | $22.76 | $22.80 | $21.81 | $22.45 | $22.45 | 4,255,614 |
| 2021-09-02 | $22.24 | $23.36 | $22.08 | $22.46 | $22.46 | 7,477,569 |
| 2021-09-01 | $22.00 | $22.54 | $21.66 | $22.20 | $22.20 | 5,816,664 |
| 2021-08-31 | $21.36 | $22.30 | $21.35 | $22.00 | $22.00 | 4,623,635 |
| 2021-08-30 | $21.50 | $21.74 | $20.76 | $21.40 | $21.40 | 4,006,239 |
| 2021-08-27 | $21.27 | $22.09 | $21.03 | $21.48 | $21.48 | 5,076,904 |
| 2021-08-26 | $21.19 | $22.55 | $21.10 | $21.27 | $21.27 | 7,292,433 |
| 2021-08-25 | $20.93 | $21.57 | $20.36 | $21.25 | $21.25 | 5,632,037 |
| 2021-08-24 | $20.84 | $21.41 | $20.79 | $21.30 | $21.30 | 5,520,817 |
| 2021-08-23 | $19.72 | $20.74 | $19.60 | $20.59 | $20.59 | 6,409,232 |
| 2021-08-20 | $19.19 | $19.99 | $19.12 | $19.61 | $19.61 | 6,496,316 |
| 2021-08-19 | $20.14 | $20.17 | $19.26 | $19.30 | $19.30 | 9,734,323 |
| 2021-08-18 | $20.50 | $21.01 | $19.91 | $20.30 | $20.30 | 7,053,393 |
| 2021-08-17 | $20.40 | $20.60 | $19.83 | $20.23 | $20.23 | 9,341,700 |
| 2021-08-16 | $21.75 | $21.75 | $20.32 | $20.66 | $20.66 | 8,903,206 |
| 2021-08-13 | $22.50 | $22.52 | $21.41 | $21.74 | $21.74 | 9,035,024 |
| 2021-08-12 | $22.91 | $22.92 | $22.11 | $22.52 | $22.52 | 4,011,442 |
| 2021-08-11 | $24.17 | $24.37 | $22.59 | $22.75 | $22.75 | 7,692,530 |
| 2021-08-10 | $23.52 | $24.55 | $23.33 | $24.10 | $24.10 | 9,539,675 |
| 2021-08-09 | $22.03 | $24.71 | $21.98 | $24.01 | $24.01 | 16,122,624 |
| 2021-08-06 | $22.00 | $22.11 | $21.48 | $22.03 | $22.03 | 6,262,352 |
| 2021-08-05 | $21.98 | $22.34 | $21.41 | $21.91 | $21.91 | 8,088,833 |
| 2021-08-04 | $21.79 | $22.37 | $21.53 | $21.97 | $21.97 | 7,373,765 |
| 2021-08-03 | $23.16 | $23.16 | $21.51 | $21.80 | $21.80 | 13,947,684 |
| 2021-08-02 | $22.90 | $23.80 | $21.93 | $23.08 | $23.08 | 11,959,969 |
| 2021-07-30 | $22.50 | $23.66 | $22.27 | $22.91 | $22.91 | 8,384,572 |
| 2021-07-29 | $24.35 | $24.47 | $22.48 | $22.64 | $22.64 | 10,248,745 |
| 2021-07-28 | $21.83 | $24.47 | $21.83 | $24.20 | $24.20 | 17,968,891 |
| 2021-07-27 | $22.42 | $22.58 | $21.18 | $21.41 | $21.41 | 10,151,865 |
| 2021-07-26 | $22.25 | $22.84 | $21.68 | $22.58 | $22.58 | 5,020,061 |
| 2021-07-23 | $23.02 | $23.22 | $22.33 | $22.44 | $22.44 | 5,931,109 |
| 2021-07-22 | $24.31 | $24.74 | $22.93 | $23.42 | $23.42 | 6,274,117 |
| 2021-07-21 | $23.77 | $24.60 | $23.62 | $24.23 | $24.23 | 5,179,998 |
| 2021-07-20 | $23.11 | $23.78 | $22.64 | $23.57 | $23.57 | 4,662,033 |
| 2021-07-19 | $22.36 | $23.49 | $21.47 | $23.03 | $23.03 | 8,523,921 |
| 2021-07-16 | $23.59 | $24.09 | $22.61 | $22.86 | $22.86 | 9,517,672 |
| 2021-07-15 | $23.16 | $24.49 | $22.83 | $23.68 | $23.68 | 8,402,696 |
| 2021-07-14 | $23.20 | $23.89 | $22.53 | $23.20 | $23.20 | 8,784,978 |
| 2021-07-13 | $24.28 | $24.48 | $23.20 | $23.26 | $23.26 | 10,802,095 |
| 2021-07-12 | $25.20 | $25.36 | $24.00 | $24.25 | $24.25 | 8,258,188 |
| 2021-07-09 | $24.64 | $25.09 | $24.25 | $25.08 | $25.08 | 7,442,878 |
| 2021-07-08 | $24.65 | $25.29 | $24.21 | $24.82 | $24.82 | 7,574,645 |
| 2021-07-07 | $26.32 | $26.39 | $24.44 | $25.03 | $25.03 | 14,787,315 |
| 2021-07-06 | $26.87 | $27.66 | $26.13 | $26.46 | $26.46 | 7,088,804 |
| 2021-07-02 | $27.74 | $28.34 | $26.65 | $26.70 | $26.70 | 8,124,884 |
| 2021-07-01 | $29.46 | $29.83 | $27.42 | $27.68 | $27.68 | 11,214,894 |
| 2021-06-30 | $30.11 | $31.60 | $29.15 | $29.26 | $29.26 | 10,278,746 |
| 2021-06-29 | $31.10 | $32.35 | $29.70 | $30.35 | $30.35 | 16,166,963 |
| 2021-06-28 | $29.18 | $31.17 | $28.83 | $30.86 | $30.86 | 14,875,015 |
| 2021-06-25 | $28.66 | $29.10 | $28.11 | $28.96 | $28.96 | 15,032,535 |
| 2021-06-24 | $29.51 | $29.70 | $28.22 | $28.46 | $28.46 | 11,393,289 |
| 2021-06-23 | $27.47 | $28.89 | $27.38 | $28.65 | $28.65 | 10,917,974 |
| 2021-06-22 | $26.25 | $27.47 | $26.09 | $27.36 | $27.36 | 7,089,076 |
| 2021-06-21 | $26.34 | $26.89 | $25.66 | $26.38 | $26.38 | 8,327,170 |
| 2021-06-18 | $27.49 | $27.60 | $26.37 | $26.96 | $26.96 | 8,783,117 |
| 2021-06-17 | $26.82 | $28.03 | $26.75 | $27.40 | $27.40 | 8,233,414 |
| 2021-06-16 | $26.74 | $27.61 | $26.37 | $27.36 | $27.36 | 7,886,722 |
| 2021-06-15 | $26.52 | $27.69 | $25.74 | $27.11 | $27.11 | 11,817,775 |
| 2021-06-14 | $27.95 | $28.00 | $26.41 | $26.68 | $26.68 | 15,051,095 |
| 2021-06-11 | $27.96 | $28.20 | $27.02 | $27.90 | $27.90 | 11,023,042 |
| 2021-06-10 | $30.97 | $30.98 | $27.25 | $27.64 | $27.64 | 24,382,045 |
| 2021-06-09 | $31.80 | $32.45 | $30.15 | $31.04 | $31.04 | 17,729,324 |
| 2021-06-08 | $30.61 | $31.11 | $28.56 | $30.59 | $30.59 | 19,230,220 |
| 2021-06-07 | $28.72 | $30.86 | $28.31 | $30.33 | $30.33 | 15,986,890 |
| 2021-06-04 | $28.57 | $29.37 | $27.55 | $28.57 | $28.57 | 9,574,762 |
| 2021-06-03 | $28.47 | $30.21 | $27.54 | $28.42 | $28.42 | 15,221,917 |
| 2021-06-02 | $26.50 | $28.98 | $25.97 | $28.80 | $28.80 | 18,534,520 |
| 2021-06-01 | $26.33 | $26.60 | $25.27 | $26.46 | $26.46 | 11,849,702 |
| 2021-05-28 | $26.50 | $27.74 | $25.62 | $25.89 | $25.89 | 16,231,136 |
| 2021-05-27 | $26.67 | $26.67 | $25.22 | $26.25 | $26.25 | 14,658,821 |
| 2021-05-26 | $24.10 | $27.12 | $23.83 | $26.92 | $26.92 | 20,845,842 |
| 2021-05-25 | $25.34 | $25.42 | $23.76 | $24.06 | $24.06 | 14,579,301 |
| 2021-05-24 | $26.32 | $26.43 | $24.55 | $25.13 | $25.13 | 27,597,784 |
| 2021-05-21 | $27.48 | $27.86 | $26.57 | $26.85 | $26.85 | 7,705,171 |
| 2021-05-20 | $28.64 | $29.00 | $26.89 | $27.50 | $27.50 | 9,158,186 |
| 2021-05-19 | $28.72 | $29.74 | $27.70 | $28.45 | $28.45 | 11,370,617 |
| 2021-05-18 | $28.00 | $30.83 | $27.40 | $30.57 | $30.57 | 11,665,263 |
| 2021-05-17 | $28.99 | $29.21 | $26.86 | $27.68 | $27.68 | 8,341,899 |
| 2021-05-14 | $27.76 | $27.92 | $25.08 | $27.29 | $27.29 | 11,218,047 |
| 2021-05-13 | $27.90 | $28.79 | $25.16 | $26.55 | $26.55 | 8,075,506 |
| 2021-05-12 | $27.73 | $28.30 | $26.80 | $27.30 | $27.30 | 10,347,974 |
| 2021-05-11 | $26.44 | $31.22 | $26.28 | $29.48 | $29.48 | 13,155,502 |
| 2021-05-10 | $30.62 | $30.83 | $28.30 | $28.46 | $28.46 | 8,087,190 |
| 2021-05-07 | $31.00 | $32.20 | $30.21 | $31.02 | $31.02 | 6,513,352 |
| 2021-05-06 | $32.35 | $32.52 | $29.83 | $30.98 | $30.98 | 9,566,019 |
| 2021-05-05 | $34.57 | $34.75 | $32.38 | $32.88 | $32.88 | 4,940,300 |
| 2021-05-04 | $34.61 | $34.72 | $32.12 | $34.71 | $34.71 | 6,442,333 |
| 2021-05-03 | $36.77 | $37.13 | $34.57 | $35.26 | $35.26 | 4,977,580 |
| 2021-04-30 | $35.96 | $38.14 | $35.85 | $36.54 | $36.54 | 3,983,009 |
| 2021-04-29 | $38.60 | $38.60 | $35.89 | $36.89 | $36.89 | 4,380,492 |
| 2021-04-28 | $37.00 | $38.17 | $36.36 | $37.82 | $37.82 | 3,825,617 |
| 2021-04-27 | $39.37 | $39.64 | $36.32 | $37.56 | $37.56 | 9,422,225 |
| 2021-04-26 | $37.17 | $38.91 | $36.03 | $38.91 | $38.91 | 8,578,426 |
| 2021-04-23 | $34.54 | $36.78 | $34.06 | $36.00 | $36.00 | 9,269,647 |
| 2021-04-22 | $34.05 | $35.99 | $32.66 | $34.15 | $34.15 | 13,383,277 |
| 2021-04-21 | $30.30 | $34.09 | $29.82 | $33.50 | $33.50 | 13,334,771 |
| 2021-04-20 | $31.07 | $34.38 | $29.85 | $30.95 | $30.95 | 19,540,898 |
| 2021-04-19 | $35.21 | $35.51 | $31.05 | $31.62 | $31.62 | 21,532,857 |
| 2021-04-16 | $37.01 | $37.71 | $34.55 | $35.52 | $35.52 | 23,427,572 |
| 2021-04-15 | $36.98 | $39.37 | $34.22 | $35.85 | $35.85 | 59,022,473 |
| 2021-04-14 | $42.97 | $44.27 | $40.68 | $40.85 | $40.85 | 11,130,264 |
| 2021-04-13 | $42.21 | $43.13 | $41.61 | $42.25 | $42.25 | 7,116,159 |
| 2021-04-12 | $44.98 | $45.44 | $41.76 | $41.85 | $41.85 | 12,159,844 |
| 2021-04-09 | $47.41 | $47.41 | $44.73 | $45.77 | $45.77 | 8,224,521 |
| 2021-04-08 | $47.49 | $48.45 | $47.24 | $47.50 | $47.50 | 4,672,937 |
| 2021-04-07 | $49.23 | $51.57 | $47.06 | $47.39 | $47.39 | 9,305,600 |
| 2021-04-06 | $48.80 | $51.19 | $48.19 | $49.38 | $49.38 | 8,046,329 |
| 2021-04-05 | $50.94 | $51.25 | $48.45 | $49.37 | $49.37 | 11,590,416 |
| 2021-04-01 | $52.16 | $53.20 | $48.42 | $49.30 | $49.30 | 25,166,195 |
| 2021-03-31 | $45.09 | $45.88 | $44.14 | $44.75 | $44.75 | 10,263,211 |
| 2021-03-30 | $42.40 | $44.13 | $40.52 | $44.07 | $44.07 | 10,104,180 |
| 2021-03-29 | $44.36 | $45.30 | $42.06 | $42.40 | $42.40 | 9,827,103 |
| 2021-03-26 | $46.11 | $47.73 | $43.00 | $44.37 | $44.37 | 11,093,972 |
| 2021-03-25 | $42.13 | $47.10 | $41.75 | $45.99 | $45.99 | 30,342,368 |
| 2021-03-24 | $58.00 | $58.15 | $47.11 | $47.83 | $47.83 | 20,109,956 |
| 2021-03-23 | $59.44 | $60.50 | $55.73 | $57.46 | $57.46 | 17,785,799 |
| 2021-03-22 | $59.52 | $64.80 | $58.45 | $64.29 | $64.29 | 18,949,551 |
| 2021-03-19 | $56.75 | $60.97 | $55.31 | $59.34 | $59.34 | 15,660,472 |
| 2021-03-18 | $58.35 | $59.60 | $56.20 | $56.97 | $56.97 | 8,169,095 |
| 2021-03-17 | $56.46 | $60.72 | $54.43 | $59.88 | $59.88 | 9,581,756 |
| 2021-03-16 | $63.63 | $63.97 | $55.34 | $57.03 | $57.03 | 13,027,523 |
| 2021-03-15 | $59.72 | $65.42 | $59.20 | $62.25 | $62.25 | 13,370,917 |
| 2021-03-12 | $55.28 | $58.50 | $54.32 | $58.31 | $58.31 | 6,180,373 |
| 2021-03-11 | $54.13 | $58.93 | $52.80 | $58.20 | $58.20 | 10,172,699 |
| 2021-03-10 | $55.24 | $56.44 | $51.50 | $52.32 | $52.32 | 7,941,487 |
| 2021-03-09 | $49.80 | $53.78 | $47.68 | $53.18 | $53.18 | 10,731,819 |
| 2021-03-08 | $45.12 | $49.28 | $43.05 | $46.87 | $46.87 | 10,180,774 |
| 2021-03-05 | $46.46 | $46.52 | $37.79 | $44.39 | $44.39 | 16,592,404 |
| 2021-03-04 | $49.50 | $50.66 | $41.64 | $43.90 | $43.90 | 15,508,543 |
| 2021-03-03 | $55.99 | $56.48 | $48.10 | $48.42 | $48.42 | 11,447,027 |
| 2021-03-02 | $58.38 | $60.63 | $54.30 | $54.89 | $54.89 | 7,662,657 |
| 2021-03-01 | $57.08 | $58.68 | $56.01 | $57.69 | $57.69 | 6,070,604 |
| 2021-02-26 | $58.10 | $59.98 | $53.06 | $54.93 | $54.93 | 11,043,907 |
| 2021-02-25 | $61.87 | $65.68 | $57.25 | $57.58 | $57.58 | 17,117,398 |
| 2021-02-24 | $57.10 | $62.00 | $56.52 | $59.61 | $59.61 | 13,065,908 |
| 2021-02-23 | $60.97 | $62.04 | $50.77 | $55.46 | $55.46 | 23,201,562 |
| 2021-02-22 | $63.30 | $71.25 | $62.30 | $64.76 | $64.76 | 27,556,369 |
| 2021-02-19 | $65.80 | $67.19 | $61.47 | $62.26 | $62.26 | 19,618,316 |
| 2021-02-18 | $62.37 | $71.97 | $60.08 | $64.00 | $64.00 | 47,096,140 |
| 2021-02-17 | $57.25 | $67.24 | $54.15 | $66.52 | $66.52 | 48,078,313 |
| 2021-02-16 | $53.69 | $54.97 | $48.87 | $50.64 | $50.64 | 22,853,449 |
| 2021-02-12 | $51.05 | $55.20 | $49.36 | $54.64 | $54.64 | 43,707,186 |
| 2021-02-11 | $44.88 | $45.90 | $43.62 | $44.97 | $44.97 | 6,542,009 |
| 2021-02-10 | $46.49 | $46.95 | $43.89 | $44.55 | $44.55 | 6,700,600 |
| 2021-02-09 | $44.44 | $46.97 | $43.41 | $46.43 | $46.43 | 9,471,606 |
| 2021-02-08 | $45.11 | $45.87 | $43.74 | $44.96 | $44.96 | 6,307,378 |
| 2021-02-05 | $47.59 | $47.80 | $44.20 | $44.90 | $44.90 | 10,301,193 |
| 2021-02-04 | $50.12 | $50.33 | $46.51 | $47.39 | $47.39 | 12,564,284 |
| 2021-02-03 | $43.67 | $48.79 | $43.33 | $46.82 | $46.82 | 19,522,197 |
| 2021-02-02 | $42.70 | $44.68 | $41.12 | $42.58 | $42.58 | 9,423,353 |
| 2021-02-01 | $44.20 | $44.33 | $40.62 | $42.33 | $42.33 | 13,060,895 |
| 2021-01-29 | $46.79 | $47.09 | $43.38 | $43.75 | $43.75 | 8,200,872 |
| 2021-01-28 | $47.02 | $48.30 | $44.61 | $45.56 | $45.56 | 7,073,860 |
| 2021-01-27 | $46.00 | $51.54 | $45.80 | $46.51 | $46.51 | 14,133,519 |
| 2021-01-26 | $47.56 | $49.60 | $46.60 | $47.27 | $47.27 | 12,089,846 |
| 2021-01-25 | $49.55 | $49.91 | $45.90 | $47.63 | $47.63 | 12,318,801 |
| 2021-01-22 | $48.70 | $52.87 | $48.02 | $49.68 | $49.68 | 14,282,215 |
| 2021-01-21 | $48.00 | $51.35 | $44.54 | $50.00 | $50.00 | 26,992,681 |
| 2021-01-20 | $51.76 | $53.02 | $48.00 | $48.59 | $48.59 | 16,086,940 |
| 2021-01-19 | $54.06 | $54.55 | $51.24 | $52.36 | $52.36 | 9,890,772 |
| 2021-01-15 | $55.90 | $55.95 | $52.03 | $53.99 | $53.99 | 9,043,204 |
| 2021-01-14 | $56.53 | $59.30 | $54.05 | $55.95 | $55.95 | 13,677,243 |
| 2021-01-13 | $59.00 | $59.99 | $56.18 | $56.40 | $56.40 | 12,301,667 |
| 2021-01-12 | $54.00 | $58.99 | $51.71 | $56.56 | $56.56 | 25,571,778 |
| 2021-01-11 | $56.00 | $56.15 | $51.55 | $53.14 | $53.14 | 19,262,182 |
| 2021-01-08 | $64.52 | $64.77 | $56.03 | $56.79 | $56.79 | 26,101,084 |
| 2021-01-07 | $69.11 | $71.44 | $60.10 | $62.00 | $62.00 | 38,528,825 |
| 2021-01-06 | $62.99 | $74.50 | $60.65 | $63.03 | $63.03 | 69,501,551 |
| 2021-01-05 | $48.81 | $61.23 | $47.26 | $59.50 | $59.50 | 56,103,060 |
| 2021-01-04 | $58.87 | $61.00 | $47.40 | $49.96 | $49.96 | 84,762,216 |
| 2020-12-31 | $97.17 | $97.89 | $84.18 | $84.45 | $84.45 | 15,447,542 |
| 2020-12-30 | $105.76 | $107.79 | $96.03 | $98.29 | $98.29 | 9,280,994 |
| 2020-12-29 | $113.35 | $113.47 | $94.00 | $101.00 | $101.00 | 16,876,113 |
| 2020-12-28 | $122.51 | $122.70 | $112.69 | $115.20 | $115.20 | 9,759,840 |
| 2020-12-24 | $114.90 | $120.33 | $112.10 | $114.77 | $114.77 | 11,289,277 |
| 2020-12-23 | $122.02 | $123.50 | $103.10 | $110.79 | $110.79 | 27,617,288 |
| 2020-12-22 | $108.45 | $132.73 | $101.12 | $131.67 | $131.67 | 49,608,452 |
| 2020-12-21 | $75.38 | $95.73 | $73.27 | $94.90 | $94.90 | 28,562,247 |
| 2020-12-18 | $69.33 | $73.73 | $67.15 | $73.73 | $73.73 | 12,812,441 |
| 2020-12-17 | $65.00 | $69.00 | $61.64 | $67.55 | $67.55 | 13,080,337 |
| 2020-12-16 | $62.66 | $64.71 | $59.20 | $62.78 | $62.78 | 8,020,697 |
| 2020-12-15 | $58.00 | $63.50 | $57.50 | $62.20 | $62.20 | 15,311,589 |
| 2020-12-14 | $62.20 | $66.75 | $55.55 | $56.10 | $56.10 | 15,538,782 |
| 2020-12-11 | $72.37 | $73.20 | $63.69 | $64.15 | $64.15 | 16,968,995 |
| 2020-12-10 | $68.51 | $79.50 | $66.00 | $76.61 | $76.61 | 21,610,977 |
| 2020-12-09 | $73.23 | $87.50 | $65.00 | $75.14 | $75.14 | 53,420,855 |
| 2020-12-08 | $51.73 | $59.99 | $47.23 | $57.90 | $57.90 | 28,201,904 |
| 2020-12-07 | $43.15 | $44.55 | $39.95 | $44.17 | $44.17 | 6,315,472 |
| 2020-12-04 | $40.77 | $43.10 | $38.88 | $42.50 | $42.50 | 6,088,443 |
| 2020-12-03 | $39.89 | $41.08 | $37.85 | $38.55 | $38.55 | 5,629,851 |
| 2020-12-02 | $31.11 | $37.85 | $28.63 | $37.71 | $37.71 | 12,316,990 |
| 2020-12-01 | $42.50 | $42.50 | $35.03 | $35.42 | $35.42 | 12,868,914 |
| 2020-11-30 | $48.09 | $52.80 | $40.40 | $47.00 | $47.00 | 34,418,916 |
| 2020-11-27 | $24.80 | $40.00 | $24.50 | $37.00 | $37.00 | 23,598,103 |
| 2020-11-25 | $20.98 | $25.00 | $20.51 | $23.50 | $23.50 | 4,253,893 |
| 2020-11-24 | $23.55 | $23.80 | $20.50 | $21.63 | $21.63 | 3,355,160 |
| 2020-11-23 | $21.50 | $22.47 | $19.51 | $22.05 | $22.05 | 3,653,287 |
| 2020-11-20 | $20.00 | $21.10 | $19.30 | $20.14 | $20.14 | 2,756,689 |
| 2020-11-19 | $18.69 | $20.07 | $17.55 | $20.00 | $20.00 | 2,893,951 |
| 2020-11-18 | $17.62 | $19.38 | $17.55 | $18.11 | $18.11 | 2,398,227 |
| 2020-11-17 | $19.24 | $19.68 | $16.64 | $17.20 | $17.20 | 3,262,304 |
| 2020-11-16 | $19.99 | $21.20 | $17.60 | $19.67 | $19.67 | 4,200,665 |
| 2020-11-13 | $15.95 | $19.57 | $15.77 | $19.50 | $19.50 | 7,583,843 |
| 2020-11-12 | $14.24 | $14.82 | $13.71 | $14.30 | $14.30 | 1,226,303 |
| 2020-11-11 | $14.15 | $14.20 | $13.80 | $14.14 | $14.14 | 337,227 |
| 2020-11-10 | $14.49 | $14.49 | $13.30 | $14.13 | $14.13 | 402,523 |
| 2020-11-09 | $14.75 | $14.88 | $13.10 | $14.15 | $14.15 | 1,022,718 |
| 2020-11-06 | $13.17 | $14.20 | $12.98 | $14.15 | $14.15 | 1,223,787 |
| 2020-11-05 | $13.13 | $13.25 | $12.80 | $12.95 | $12.95 | 661,904 |
| 2020-11-04 | $13.25 | $13.34 | $12.52 | $12.93 | $12.93 | 641,832 |
| 2020-11-03 | $12.14 | $13.07 | $12.14 | $13.00 | $13.00 | 1,001,978 |
| 2020-11-02 | $11.93 | $12.33 | $11.80 | $12.01 | $12.01 | 657,476 |
| 2020-10-30 | $12.19 | $12.20 | $11.25 | $11.80 | $11.80 | 785,018 |
| 2020-10-29 | $11.73 | $12.38 | $11.66 | $12.00 | $12.00 | 579,575 |
| 2020-10-28 | $12.10 | $12.18 | $11.50 | $11.59 | $11.59 | 969,545 |
| 2020-10-27 | $13.11 | $13.20 | $12.35 | $12.40 | $12.40 | 761,032 |
| 2020-10-26 | $13.75 | $13.90 | $12.86 | $12.92 | $12.92 | 1,024,881 |
| 2020-10-23 | $14.35 | $14.49 | $13.66 | $13.87 | $13.87 | 1,161,017 |
| 2020-10-22 | $14.21 | $14.35 | $13.31 | $13.75 | $13.75 | 1,128,705 |
| 2020-10-21 | $15.40 | $15.40 | $13.93 | $14.19 | $14.19 | 899,481 |
| 2020-10-20 | $14.96 | $15.12 | $14.45 | $15.10 | $15.10 | 923,110 |
| 2020-10-19 | $14.63 | $15.00 | $14.50 | $14.54 | $14.54 | 615,243 |
| 2020-10-16 | $15.20 | $15.21 | $14.32 | $14.48 | $14.48 | 909,418 |
| 2020-10-15 | $14.76 | $15.18 | $14.23 | $14.65 | $14.65 | 667,754 |
| 2020-10-14 | $15.01 | $15.21 | $14.23 | $14.50 | $14.50 | 887,952 |
| 2020-10-13 | $15.90 | $16.00 | $14.88 | $15.10 | $15.10 | 1,009,081 |
| 2020-10-12 | $15.01 | $15.70 | $14.76 | $15.70 | $15.70 | 1,206,243 |
| 2020-10-09 | $14.75 | $14.94 | $14.35 | $14.75 | $14.75 | 1,074,241 |
| 2020-10-08 | $13.90 | $14.35 | $13.72 | $14.10 | $14.10 | 1,119,690 |
| 2020-10-07 | $14.04 | $14.37 | $13.70 | $13.72 | $13.72 | 1,163,646 |
| 2020-10-06 | $14.90 | $15.00 | $13.56 | $13.70 | $13.70 | 2,760,728 |
| 2020-10-05 | $16.40 | $16.44 | $14.75 | $14.95 | $14.95 | 2,351,560 |
| 2020-10-02 | $15.88 | $16.50 | $15.71 | $15.93 | $15.93 | 1,223,571 |
| 2020-10-01 | $16.80 | $17.09 | $16.50 | $16.65 | $16.65 | 589,649 |
| 2020-09-30 | $17.02 | $17.40 | $16.55 | $16.75 | $16.75 | 952,245 |
| 2020-09-29 | $17.99 | $18.05 | $16.75 | $16.90 | $16.90 | 1,456,648 |
| 2020-09-28 | $17.78 | $18.60 | $17.30 | $17.86 | $17.86 | 1,857,326 |
| 2020-09-25 | $16.50 | $17.15 | $16.10 | $17.15 | $17.15 | 1,058,104 |
| 2020-09-24 | $16.10 | $16.70 | $15.11 | $16.00 | $16.00 | 2,479,054 |
| 2020-09-23 | $19.00 | $19.38 | $16.49 | $16.74 | $16.74 | 3,891,396 |
| 2020-09-22 | $18.75 | $20.35 | $18.50 | $18.99 | $18.99 | 3,792,691 |
| 2020-09-21 | $17.58 | $18.64 | $16.72 | $18.35 | $18.35 | 2,250,360 |
| 2020-09-18 | $18.00 | $18.33 | $17.71 | $17.85 | $17.85 | 1,813,813 |
| 2020-09-17 | $17.81 | $18.50 | $17.75 | $17.88 | $17.88 | 1,353,454 |
| 2020-09-16 | $18.80 | $19.60 | $18.20 | $18.66 | $18.66 | 3,125,856 |
| 2020-09-15 | $19.42 | $19.50 | $18.08 | $18.35 | $18.35 | 2,553,686 |
| 2020-09-14 | $18.25 | $19.71 | $17.75 | $18.80 | $18.80 | 4,506,218 |
| 2020-09-11 | $18.50 | $18.83 | $16.54 | $17.63 | $17.63 | 4,684,466 |
| 2020-09-10 | $19.31 | $20.45 | $18.00 | $18.25 | $18.25 | 2,827,440 |
| 2020-09-09 | $20.63 | $21.00 | $18.12 | $18.50 | $18.50 | 5,085,173 |
| 2020-09-08 | $21.20 | $22.40 | $20.10 | $20.13 | $20.13 | 6,789,342 |
| 2020-09-04 | $22.85 | $25.75 | $19.24 | $22.50 | $22.50 | 52,378,826 |
| 2020-09-03 | $16.20 | $18.98 | $14.60 | $18.74 | $18.74 | 87,005,021 |
| 2020-09-02 | $10.00 | $10.10 | $9.90 | $10.00 | $10.00 | 187,691 |
| 2020-09-01 | $9.92 | $9.98 | $9.92 | $9.95 | $9.95 | 218,775 |
| 2020-08-31 | $9.90 | $9.95 | $9.90 | $9.90 | $9.90 | 7,784 |
| 2020-08-28 | $9.84 | $9.90 | $9.82 | $9.89 | $9.89 | 118,574 |
| 2020-08-27 | $9.86 | $9.87 | $9.85 | $9.85 | $9.85 | 4,819 |
| 2020-08-26 | $9.85 | $9.90 | $9.80 | $9.83 | $9.83 | 18,186 |
| 2020-08-25 | $9.85 | $9.90 | $9.80 | $9.81 | $9.81 | 16,803 |
| 2020-08-24 | $9.85 | $9.89 | $9.80 | $9.80 | $9.80 | 3,150 |
| 2020-08-21 | $9.88 | $9.88 | $9.74 | $9.79 | $9.79 | 55,734 |
| 2020-08-20 | $9.85 | $9.88 | $9.83 | $9.88 | $9.88 | 57,308 |
| 2020-08-19 | $9.83 | $9.83 | $9.82 | $9.82 | $9.82 | 921 |
| 2020-08-18 | $9.94 | $9.94 | $9.80 | $9.86 | $9.86 | 11,256 |
| 2020-08-17 | $9.85 | $9.90 | $9.85 | $9.90 | $9.90 | 280,227 |
QuantumScape Corp - Class A (QS) News Headlines
.jpg)
Stocks making the biggest moves premarket: FedEx, Coinbase, Yum Brands and more
These are some of the stocks posting the largest moves in premarket trading.
cnbc.com June 25, 2025.jpg)
Stocks making the biggest moves midday: AeroVironment, BP, Flagstar, QuantumScape & more
These are the stocks posting the largest moves midday.
cnbc.com June 25, 2025.jpg)
Recent QuantumScape Corp - Class A (QS) News
.jpg)
.jpg)
.jpg)
Similar Companies to QuantumScape Corp - Class A (QS) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |