Spring Valley Acquisition Corp - Class A (SV) Exchange: NASDAQ
Data as of Aug. 22, 2025
$44.43 ($-5.78) -11.51%
Spring Valley Acquisition Corp - Class A - Daily Information
Click for more stock information on Spring Valley Acquisition Corp - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $45.72 |
| Previous Close | $44.43 |
| High | $45.98 |
| Low | $41.91 |
| Adjusted Open | $45.72 |
| Previous Adjusted Close | $44.43 |
| Adjusted High | $45.98 |
| Adjusted Low | $41.91 |
Invest in Spring Valley Acquisition Corp - Class A (SV)
Key People Spring Valley Acquisition Corp - Class A
| Employee | Position |
|---|---|
| William J. Quinn | Chairman |
| Christopher D. Sorrells | Chief Executive Officer & Director |
| Jeffrey Schramm | Chief Financial Officer |
| Robert Kaplan | Vice President-Business Development |
| Debora M. Frodl | Independent Director |
| Richard J. Thompson | Independent Director |
| Patrick H. Wood | Independent Director |
Historical Stock Data for Spring Valley Acquisition Corp - Class A (SV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | $45.72 | $45.98 | $41.91 | $44.43 | $44.43 | 26,195,643 |
| 2025-07-31 | $50.96 | $53.45 | $49.88 | $50.21 | $50.21 | 12,515,912 |
| 2025-07-30 | $49.59 | $52.24 | $49.01 | $50.51 | $50.51 | 10,481,071 |
| 2025-07-29 | $50.99 | $52.98 | $47.61 | $48.97 | $48.97 | 9,449,691 |
| 2025-07-28 | $53.30 | $53.50 | $49.39 | $50.99 | $50.99 | 9,616,813 |
| 2025-07-25 | $49.20 | $52.24 | $48.60 | $51.67 | $51.67 | 9,932,703 |
| 2025-07-24 | $47.34 | $53.39 | $46.74 | $51.03 | $51.03 | 17,648,622 |
| 2025-07-23 | $47.00 | $49.24 | $45.01 | $47.85 | $47.85 | 13,539,258 |
| 2025-07-22 | $45.87 | $45.87 | $42.12 | $44.44 | $44.44 | 10,660,434 |
| 2025-07-21 | $50.77 | $50.94 | $45.29 | $45.44 | $45.44 | 13,695,934 |
| 2025-07-18 | $47.11 | $50.88 | $46.12 | $50.25 | $50.25 | 14,382,336 |
| 2025-07-17 | $46.66 | $49.27 | $45.55 | $46.83 | $46.83 | 15,631,042 |
| 2025-07-16 | $42.12 | $46.31 | $41.56 | $46.09 | $46.09 | 15,747,408 |
| 2025-07-15 | $41.85 | $43.71 | $40.37 | $42.98 | $42.98 | 14,511,485 |
| 2025-07-14 | $37.51 | $42.70 | $36.61 | $42.12 | $42.12 | 22,373,618 |
| 2025-07-11 | $35.61 | $37.94 | $35.27 | $37.48 | $37.48 | 10,642,585 |
| 2025-07-10 | $35.46 | $36.42 | $34.52 | $36.02 | $36.02 | 8,646,456 |
| 2025-07-09 | $35.38 | $35.91 | $33.63 | $35.46 | $35.46 | 7,638,767 |
| 2025-07-08 | $37.00 | $37.50 | $34.62 | $35.08 | $35.08 | 9,832,561 |
| 2025-07-07 | $35.50 | $36.94 | $34.15 | $36.70 | $36.70 | 6,922,229 |
| 2025-07-03 | $35.52 | $36.46 | $34.61 | $35.88 | $35.88 | 5,842,801 |
| 2025-07-02 | $36.48 | $36.91 | $35.01 | $35.21 | $35.21 | 8,222,730 |
| 2025-07-01 | $39.00 | $39.00 | $35.40 | $36.12 | $36.12 | 13,562,923 |
| 2025-06-30 | $39.14 | $40.17 | $37.91 | $39.56 | $39.56 | 10,735,587 |
| 2025-06-27 | $40.04 | $41.05 | $37.07 | $38.20 | $38.20 | 19,169,605 |
| 2025-06-26 | $39.69 | $39.80 | $37.89 | $38.24 | $38.24 | 9,834,600 |
| 2025-06-25 | $41.94 | $42.46 | $38.06 | $38.66 | $38.66 | 15,243,027 |
| 2025-06-24 | $38.68 | $43.40 | $38.32 | $43.24 | $43.24 | 21,270,534 |
| 2025-06-23 | $37.72 | $39.58 | $35.02 | $36.50 | $36.50 | 12,979,152 |
| 2025-06-20 | $40.59 | $40.59 | $37.03 | $37.20 | $37.20 | 12,288,656 |
| 2025-06-18 | $40.50 | $40.77 | $38.60 | $39.16 | $39.16 | 10,475,412 |
| 2025-06-17 | $44.00 | $44.76 | $39.01 | $39.24 | $39.24 | 15,126,426 |
| 2025-06-16 | $41.42 | $45.31 | $40.61 | $42.49 | $42.49 | 17,909,877 |
| 2025-06-13 | $39.71 | $41.28 | $38.70 | $38.82 | $38.82 | 9,819,505 |
| 2025-06-12 | $39.93 | $42.91 | $39.40 | $40.38 | $40.38 | 18,131,296 |
| 2025-06-11 | $35.66 | $41.89 | $35.10 | $41.60 | $41.60 | 32,819,426 |
| 2025-06-10 | $35.61 | $38.39 | $33.68 | $34.55 | $34.55 | 17,364,099 |
| 2025-06-09 | $35.10 | $35.53 | $33.25 | $35.24 | $35.24 | 11,572,721 |
| 2025-06-06 | $31.28 | $34.57 | $30.74 | $34.36 | $34.36 | 14,203,528 |
| 2025-06-05 | $31.20 | $32.40 | $29.82 | $31.05 | $31.05 | 14,344,177 |
| 2025-06-04 | $31.67 | $33.44 | $29.66 | $31.19 | $31.19 | 14,002,003 |
| 2025-06-03 | $34.85 | $36.50 | $31.50 | $31.79 | $31.79 | 19,429,438 |
| 2025-06-02 | $31.61 | $33.23 | $30.84 | $32.03 | $32.03 | 10,618,535 |
| 2025-05-30 | $31.42 | $33.09 | $30.60 | $31.99 | $31.99 | 15,538,182 |
| 2025-05-29 | $35.99 | $36.00 | $32.44 | $32.98 | $32.98 | 20,837,885 |
| 2025-05-28 | $34.58 | $36.85 | $34.55 | $35.37 | $35.37 | 24,672,841 |
| 2025-05-27 | $30.37 | $35.77 | $29.43 | $35.52 | $35.52 | 34,964,131 |
| 2025-05-23 | $28.50 | $31.38 | $26.71 | $30.24 | $30.24 | 48,870,367 |
| 2025-05-22 | $23.30 | $25.52 | $22.52 | $25.32 | $25.32 | 12,221,666 |
| 2025-05-21 | $23.20 | $25.37 | $23.02 | $23.87 | $23.87 | 11,605,198 |
| 2025-05-20 | $24.75 | $24.75 | $22.75 | $23.48 | $23.48 | 7,344,693 |
| 2025-05-19 | $22.49 | $24.56 | $22.49 | $24.52 | $24.52 | 7,185,598 |
| 2025-05-16 | $24.40 | $25.12 | $23.50 | $24.17 | $24.17 | 11,500,242 |
| 2025-05-15 | $22.30 | $24.20 | $22.28 | $24.00 | $24.00 | 11,551,696 |
| 2025-05-14 | $22.38 | $23.36 | $21.60 | $22.94 | $22.94 | 14,844,337 |
| 2025-05-13 | $18.65 | $22.50 | $18.51 | $21.64 | $21.64 | 25,050,767 |
| 2025-05-12 | $18.45 | $18.64 | $17.64 | $17.79 | $17.79 | 10,077,455 |
| 2025-05-09 | $17.18 | $17.62 | $16.52 | $17.45 | $17.45 | 7,728,490 |
| 2025-05-08 | $17.10 | $17.25 | $16.19 | $16.93 | $16.93 | 5,707,681 |
| 2025-05-07 | $17.44 | $17.51 | $16.38 | $16.61 | $16.61 | 7,814,449 |
| 2025-05-06 | $16.94 | $18.24 | $16.60 | $17.67 | $17.67 | 11,247,941 |
| 2025-05-05 | $17.00 | $17.40 | $16.57 | $17.11 | $17.11 | 3,243,301 |
| 2025-05-02 | $17.59 | $18.03 | $17.35 | $17.46 | $17.46 | 6,250,433 |
| 2025-05-01 | $17.28 | $17.64 | $16.75 | $17.11 | $17.11 | 4,774,678 |
| 2025-04-30 | $16.38 | $16.59 | $15.64 | $16.57 | $16.57 | 3,454,618 |
| 2025-04-29 | $17.11 | $17.17 | $16.56 | $16.89 | $16.89 | 3,945,025 |
| 2025-04-28 | $16.90 | $17.49 | $16.30 | $16.96 | $16.96 | 3,862,940 |
| 2025-04-25 | $16.29 | $16.85 | $15.92 | $16.66 | $16.66 | 4,597,440 |
| 2025-04-24 | $15.70 | $16.85 | $15.70 | $16.56 | $16.56 | 5,918,027 |
| 2025-04-23 | $16.38 | $16.60 | $15.17 | $15.44 | $15.44 | 7,364,863 |
| 2025-04-22 | $13.90 | $15.42 | $13.90 | $15.09 | $15.09 | 6,187,179 |
| 2025-04-21 | $14.26 | $14.47 | $13.33 | $13.64 | $13.64 | 4,078,617 |
| 2025-04-17 | $14.80 | $15.07 | $14.16 | $14.61 | $14.61 | 4,126,712 |
| 2025-04-16 | $14.79 | $15.14 | $14.25 | $14.50 | $14.50 | 4,876,703 |
| 2025-04-15 | $15.29 | $16.29 | $15.06 | $15.38 | $15.38 | 4,581,004 |
| 2025-04-14 | $15.77 | $15.83 | $14.81 | $15.25 | $15.25 | 4,315,480 |
| 2025-04-11 | $15.01 | $15.48 | $14.72 | $15.15 | $15.15 | 6,439,046 |
| 2025-04-10 | $15.25 | $15.77 | $14.40 | $14.85 | $14.85 | 6,637,145 |
| 2025-04-09 | $14.00 | $16.54 | $13.47 | $16.06 | $16.06 | 10,023,806 |
| 2025-04-08 | $15.30 | $15.34 | $13.56 | $13.91 | $13.91 | 8,034,165 |
| 2025-04-07 | $11.74 | $14.94 | $11.58 | $14.10 | $14.10 | 12,531,135 |
| 2025-04-04 | $13.40 | $13.58 | $11.08 | $12.60 | $12.60 | 10,987,571 |
| 2025-04-03 | $13.81 | $14.48 | $13.78 | $14.14 | $14.14 | 6,285,072 |
| 2025-04-02 | $14.30 | $15.50 | $14.15 | $15.11 | $15.11 | 4,716,517 |
| 2025-04-01 | $14.75 | $14.95 | $13.89 | $14.64 | $14.64 | 5,751,160 |
| 2025-03-31 | $14.37 | $14.72 | $13.78 | $14.16 | $14.16 | 5,593,789 |
| 2025-03-28 | $15.82 | $16.09 | $14.75 | $14.97 | $14.97 | 5,971,334 |
| 2025-03-27 | $16.72 | $17.05 | $15.97 | $16.10 | $16.10 | 5,513,994 |
| 2025-03-26 | $18.60 | $18.81 | $16.84 | $17.12 | $17.12 | 4,746,005 |
| 2025-03-25 | $18.50 | $18.77 | $18.06 | $18.71 | $18.71 | 4,278,196 |
| 2025-03-24 | $18.98 | $19.68 | $18.54 | $18.88 | $18.88 | 6,813,230 |
| 2025-03-21 | $17.77 | $18.20 | $17.36 | $18.13 | $18.13 | 7,770,061 |
| 2025-03-20 | $17.84 | $19.09 | $17.79 | $18.20 | $18.20 | 5,779,785 |
| 2025-03-19 | $16.77 | $18.88 | $16.77 | $18.53 | $18.53 | 8,083,804 |
| 2025-03-18 | $17.25 | $17.31 | $16.39 | $16.58 | $16.58 | 4,202,452 |
| 2025-03-17 | $17.59 | $18.16 | $17.34 | $17.60 | $17.60 | 6,534,749 |
| 2025-03-14 | $15.86 | $17.60 | $15.63 | $17.51 | $17.51 | 7,618,558 |
| 2025-03-13 | $16.34 | $16.34 | $15.09 | $15.21 | $15.21 | 5,729,838 |
| 2025-03-12 | $16.97 | $17.55 | $15.89 | $15.98 | $15.98 | 9,649,062 |
| 2025-03-11 | $14.43 | $16.70 | $14.43 | $16.21 | $16.21 | 12,628,411 |
| 2025-03-10 | $15.17 | $15.75 | $14.54 | $14.67 | $14.67 | 10,622,089 |
| 2025-03-07 | $15.71 | $16.12 | $14.40 | $15.63 | $15.63 | 11,056,370 |
| 2025-03-06 | $16.99 | $16.99 | $15.58 | $15.95 | $15.95 | 8,404,550 |
| 2025-03-05 | $17.37 | $17.51 | $16.17 | $17.32 | $17.32 | 11,104,873 |
| 2025-03-04 | $14.70 | $18.20 | $14.45 | $17.23 | $17.23 | 16,062,565 |
| 2025-03-03 | $17.93 | $18.20 | $15.16 | $15.45 | $15.45 | 12,207,377 |
| 2025-02-28 | $16.00 | $17.27 | $15.84 | $17.19 | $17.19 | 8,395,754 |
| 2025-02-27 | $18.35 | $18.69 | $16.62 | $16.71 | $16.71 | 9,460,734 |
| 2025-02-26 | $18.70 | $19.09 | $17.68 | $17.95 | $17.95 | 11,667,566 |
| 2025-02-25 | $17.73 | $18.09 | $16.40 | $17.61 | $17.61 | 10,645,860 |
| 2025-02-24 | $18.69 | $19.23 | $17.35 | $18.46 | $18.46 | 11,216,501 |
| 2025-02-21 | $21.17 | $21.44 | $18.93 | $19.04 | $19.04 | 10,767,129 |
| 2025-02-20 | $21.66 | $21.71 | $19.53 | $20.78 | $20.78 | 10,248,761 |
| 2025-02-19 | $21.98 | $22.25 | $20.91 | $21.13 | $21.13 | 9,323,648 |
| 2025-02-18 | $23.31 | $23.51 | $21.71 | $22.04 | $22.04 | 10,860,719 |
| 2025-02-14 | $25.02 | $25.24 | $22.92 | $23.08 | $23.08 | 9,566,173 |
| 2025-02-13 | $26.40 | $26.45 | $23.64 | $24.71 | $24.71 | 13,010,579 |
| 2025-02-12 | $24.95 | $27.10 | $24.43 | $26.40 | $26.40 | 9,229,251 |
| 2025-02-11 | $27.44 | $28.00 | $25.37 | $25.86 | $25.86 | 8,989,360 |
| 2025-02-10 | $25.64 | $28.22 | $25.04 | $27.46 | $27.46 | 13,740,437 |
| 2025-02-07 | $23.46 | $27.30 | $23.44 | $25.84 | $25.84 | 20,254,433 |
| 2025-02-06 | $25.08 | $26.10 | $22.98 | $23.25 | $23.25 | 10,217,533 |
| 2025-02-05 | $23.01 | $26.09 | $22.69 | $24.55 | $24.55 | 15,063,551 |
| 2025-02-04 | $23.72 | $24.05 | $22.30 | $22.98 | $22.98 | 10,229,706 |
| 2025-02-03 | $21.45 | $24.30 | $21.11 | $23.85 | $23.85 | 13,391,056 |
| 2025-01-31 | $23.97 | $26.75 | $23.66 | $23.84 | $23.84 | 19,651,078 |
| 2025-01-30 | $22.21 | $24.35 | $22.09 | $23.58 | $23.58 | 13,956,030 |
| 2025-01-29 | $21.25 | $23.28 | $21.14 | $22.00 | $22.00 | 14,534,761 |
| 2025-01-28 | $21.35 | $21.65 | $19.01 | $20.95 | $20.95 | 16,903,659 |
| 2025-01-27 | $23.15 | $23.75 | $19.66 | $20.27 | $20.27 | 25,701,129 |
| 2025-01-24 | $28.78 | $29.55 | $27.77 | $27.97 | $27.97 | 14,408,278 |
| 2025-01-23 | $24.75 | $29.66 | $24.61 | $29.08 | $29.08 | 22,725,246 |
| 2025-01-22 | $25.89 | $26.50 | $24.58 | $25.57 | $25.57 | 10,858,616 |
| 2025-01-21 | $23.86 | $25.63 | $22.44 | $25.61 | $25.61 | 14,810,790 |
| 2025-01-17 | $21.00 | $23.23 | $20.38 | $21.97 | $21.97 | 11,100,610 |
| 2025-01-16 | $21.24 | $22.18 | $20.28 | $20.28 | $20.28 | 6,261,573 |
| 2025-01-15 | $20.18 | $21.34 | $20.10 | $20.82 | $20.82 | 6,835,749 |
| 2025-01-14 | $19.65 | $20.12 | $18.83 | $19.23 | $19.23 | 5,023,621 |
| 2025-01-13 | $18.86 | $19.43 | $18.13 | $18.80 | $18.80 | 7,403,878 |
| 2025-01-10 | $19.55 | $20.26 | $18.77 | $20.13 | $20.13 | 7,177,745 |
| 2025-01-08 | $20.53 | $21.31 | $18.65 | $19.68 | $19.68 | 9,006,815 |
| 2025-01-07 | $23.59 | $24.00 | $20.81 | $21.72 | $21.72 | 11,266,659 |
| 2025-01-06 | $22.25 | $24.10 | $21.58 | $23.66 | $23.66 | 15,193,049 |
| 2025-01-03 | $17.95 | $20.99 | $17.93 | $20.85 | $20.85 | 10,461,208 |
| 2025-01-02 | $18.57 | $18.80 | $17.22 | $17.71 | $17.71 | 7,225,914 |
| 2024-12-31 | $18.42 | $18.45 | $17.36 | $17.93 | $17.93 | 7,136,660 |
| 2024-12-30 | $19.05 | $19.06 | $17.56 | $18.21 | $18.21 | 8,921,865 |
| 2024-12-27 | $21.83 | $22.35 | $19.35 | $19.51 | $19.51 | 9,949,909 |
| 2024-12-26 | $21.22 | $21.99 | $20.21 | $21.82 | $21.82 | 7,317,253 |
| 2024-12-24 | $19.65 | $21.05 | $18.86 | $21.01 | $21.01 | 5,321,488 |
| 2024-12-23 | $19.71 | $20.16 | $18.85 | $19.73 | $19.73 | 5,377,299 |
| 2024-12-20 | $18.35 | $20.48 | $18.07 | $19.77 | $19.77 | 9,671,246 |
| 2024-12-19 | $19.81 | $20.04 | $18.44 | $19.01 | $19.01 | 9,441,761 |
| 2024-12-18 | $22.50 | $23.50 | $18.71 | $19.11 | $19.11 | 15,219,287 |
| 2024-12-17 | $21.49 | $22.83 | $20.32 | $21.71 | $21.71 | 7,752,633 |
| 2024-12-16 | $20.28 | $21.95 | $19.37 | $21.72 | $21.72 | 8,640,124 |
| 2024-12-13 | $22.07 | $22.28 | $20.95 | $21.13 | $21.13 | 6,403,270 |
| 2024-12-12 | $22.99 | $24.03 | $21.60 | $21.66 | $21.66 | 9,630,154 |
| 2024-12-11 | $22.09 | $22.91 | $20.40 | $22.40 | $22.40 | 10,024,529 |
| 2024-12-10 | $23.46 | $24.04 | $21.73 | $22.14 | $22.14 | 9,025,002 |
| 2024-12-09 | $26.34 | $26.75 | $23.76 | $23.94 | $23.94 | 8,512,802 |
| 2024-12-06 | $24.09 | $25.92 | $23.04 | $25.70 | $25.70 | 8,153,678 |
| 2024-12-05 | $24.29 | $24.89 | $22.77 | $24.35 | $24.35 | 9,114,161 |
| 2024-12-04 | $25.66 | $26.85 | $24.36 | $24.85 | $24.85 | 9,122,088 |
| 2024-12-03 | $26.53 | $27.14 | $24.62 | $24.87 | $24.87 | 11,204,817 |
| 2024-12-02 | $31.47 | $31.87 | $27.17 | $27.22 | $27.22 | 9,770,097 |
| 2024-11-29 | $28.64 | $32.30 | $28.46 | $29.65 | $29.65 | 11,582,344 |
| 2024-11-27 | $27.21 | $28.42 | $25.95 | $28.06 | $28.06 | 10,872,091 |
| 2024-11-26 | $28.00 | $29.19 | $25.93 | $26.34 | $26.34 | 8,647,688 |
| 2024-11-25 | $31.97 | $31.97 | $27.29 | $28.06 | $28.06 | 11,298,897 |
| 2024-11-22 | $28.40 | $30.84 | $27.75 | $30.21 | $30.21 | 11,893,204 |
| 2024-11-21 | $25.80 | $28.74 | $24.54 | $27.67 | $27.67 | 11,882,033 |
| 2024-11-20 | $27.09 | $27.16 | $24.72 | $25.74 | $25.74 | 8,739,783 |
| 2024-11-19 | $26.54 | $27.67 | $26.20 | $27.02 | $27.02 | 9,722,614 |
| 2024-11-18 | $23.75 | $27.55 | $22.70 | $27.27 | $27.27 | 13,106,751 |
| 2024-11-15 | $24.00 | $24.13 | $22.41 | $23.01 | $23.01 | 8,955,282 |
| 2024-11-14 | $26.60 | $27.54 | $24.13 | $24.66 | $24.66 | 12,614,401 |
| 2024-11-13 | $24.28 | $26.67 | $23.75 | $24.98 | $24.98 | 16,784,288 |
| 2024-11-12 | $23.35 | $26.55 | $22.38 | $23.24 | $23.24 | 14,941,493 |
| 2024-11-11 | $23.82 | $25.08 | $21.30 | $23.49 | $23.49 | 16,073,649 |
| 2024-11-08 | $21.00 | $25.82 | $20.06 | $24.49 | $24.49 | 24,689,226 |
| 2024-11-07 | $21.58 | $22.36 | $21.19 | $21.67 | $21.67 | 12,204,201 |
| 2024-11-06 | $19.98 | $21.41 | $18.90 | $21.41 | $21.41 | 10,502,496 |
| 2024-11-05 | $18.67 | $19.03 | $18.02 | $18.82 | $18.82 | 5,062,253 |
| 2024-11-04 | $18.26 | $18.79 | $17.46 | $18.47 | $18.47 | 8,202,101 |
| 2024-11-01 | $19.90 | $20.45 | $18.71 | $19.01 | $19.01 | 9,940,340 |
| 2024-10-31 | $20.57 | $20.77 | $18.93 | $19.14 | $19.14 | 9,810,829 |
| 2024-10-30 | $22.24 | $22.75 | $20.01 | $20.80 | $20.80 | 12,803,391 |
| 2024-10-29 | $21.60 | $22.10 | $20.40 | $21.61 | $21.61 | 12,629,154 |
| 2024-10-28 | $18.89 | $22.24 | $18.69 | $22.00 | $22.00 | 27,222,888 |
| 2024-10-25 | $18.79 | $19.47 | $18.08 | $18.41 | $18.41 | 13,420,831 |
| 2024-10-24 | $17.40 | $19.05 | $17.18 | $18.39 | $18.39 | 11,891,509 |
| 2024-10-23 | $17.13 | $18.55 | $16.74 | $17.32 | $17.32 | 10,768,069 |
| 2024-10-22 | $18.45 | $19.07 | $16.71 | $17.81 | $17.81 | 17,858,336 |
| 2024-10-21 | $18.77 | $19.69 | $17.66 | $18.96 | $18.96 | 21,010,283 |
| 2024-10-18 | $17.88 | $20.35 | $17.22 | $18.21 | $18.21 | 30,801,631 |
| 2024-10-17 | $18.05 | $19.74 | $17.58 | $18.02 | $18.02 | 21,031,210 |
| 2024-10-16 | $14.92 | $19.41 | $14.33 | $19.07 | $19.07 | 40,323,458 |
| 2024-10-15 | $14.16 | $14.54 | $13.26 | $13.62 | $13.62 | 7,550,115 |
| 2024-10-14 | $13.24 | $14.40 | $13.20 | $13.94 | $13.94 | 9,180,223 |
| 2024-10-11 | $11.78 | $13.54 | $11.66 | $13.14 | $13.14 | 7,317,328 |
| 2024-10-10 | $11.73 | $12.26 | $11.26 | $12.00 | $12.00 | 4,171,215 |
| 2024-10-09 | $12.66 | $12.66 | $11.65 | $11.83 | $11.83 | 7,017,739 |
| 2024-10-08 | $12.65 | $12.99 | $12.26 | $12.90 | $12.90 | 4,310,928 |
| 2024-10-07 | $13.05 | $13.17 | $12.62 | $12.86 | $12.86 | 4,292,136 |
| 2024-10-04 | $12.12 | $13.49 | $11.95 | $13.15 | $13.15 | 9,500,650 |
| 2024-10-03 | $13.13 | $13.20 | $11.12 | $12.01 | $12.01 | 10,266,179 |
| 2024-10-02 | $11.69 | $12.63 | $11.46 | $12.39 | $12.39 | 5,461,829 |
| 2024-10-01 | $11.60 | $12.11 | $11.03 | $11.88 | $11.88 | 4,795,705 |
| 2024-09-30 | $12.26 | $12.61 | $10.71 | $11.58 | $11.58 | 8,102,749 |
| 2024-09-27 | $11.86 | $13.10 | $11.33 | $12.55 | $12.55 | 8,345,349 |
| 2024-09-26 | $12.26 | $12.61 | $11.51 | $11.89 | $11.89 | 6,314,496 |
| 2024-09-25 | $11.99 | $12.22 | $10.80 | $12.03 | $12.03 | 8,113,617 |
| 2024-09-24 | $10.96 | $12.24 | $10.96 | $11.95 | $11.95 | 11,660,117 |
| 2024-09-23 | $10.88 | $11.52 | $10.40 | $10.89 | $10.89 | 8,692,545 |
| 2024-09-20 | $10.21 | $11.63 | $9.71 | $10.70 | $10.70 | 17,454,440 |
| 2024-09-19 | $9.57 | $10.03 | $9.20 | $9.61 | $9.61 | 3,885,415 |
| 2024-09-18 | $9.01 | $9.76 | $8.80 | $9.17 | $9.17 | 2,391,391 |
| 2024-09-17 | $9.83 | $9.84 | $8.97 | $9.09 | $9.09 | 2,953,363 |
| 2024-09-16 | $9.72 | $10.05 | $9.35 | $9.68 | $9.68 | 3,008,157 |
| 2024-09-13 | $8.95 | $10.06 | $8.93 | $9.68 | $9.68 | 6,424,708 |
| 2024-09-12 | $8.75 | $8.84 | $8.50 | $8.63 | $8.63 | 1,881,649 |
| 2024-09-11 | $8.22 | $8.81 | $8.15 | $8.74 | $8.74 | 3,260,196 |
| 2024-09-10 | $7.65 | $8.27 | $7.37 | $8.25 | $8.25 | 3,923,191 |
| 2024-09-09 | $7.06 | $7.63 | $7.02 | $7.57 | $7.57 | 3,152,847 |
| 2024-09-06 | $7.45 | $7.51 | $6.88 | $6.98 | $6.98 | 3,049,844 |
| 2024-09-05 | $7.99 | $7.99 | $7.42 | $7.43 | $7.43 | 2,118,972 |
| 2024-09-04 | $7.48 | $8.11 | $7.38 | $8.05 | $8.05 | 2,257,165 |
| 2024-09-03 | $8.07 | $8.12 | $7.39 | $7.59 | $7.59 | 3,774,444 |
| 2024-08-30 | $8.29 | $8.60 | $8.01 | $8.23 | $8.23 | 3,183,539 |
| 2024-08-29 | $8.13 | $8.52 | $8.11 | $8.14 | $8.14 | 2,168,648 |
| 2024-08-28 | $8.54 | $8.61 | $7.98 | $8.04 | $8.04 | 2,806,509 |
| 2024-08-27 | $8.13 | $8.79 | $7.87 | $8.69 | $8.69 | 2,590,523 |
| 2024-08-26 | $8.63 | $8.76 | $8.17 | $8.20 | $8.20 | 1,887,216 |
| 2024-08-23 | $8.10 | $8.80 | $8.01 | $8.67 | $8.67 | 2,772,213 |
| 2024-08-22 | $8.83 | $8.88 | $7.98 | $8.03 | $8.03 | 3,586,221 |
| 2024-08-21 | $8.95 | $8.96 | $8.69 | $8.79 | $8.79 | 2,324,157 |
| 2024-08-20 | $9.42 | $9.42 | $8.68 | $8.92 | $8.92 | 3,139,927 |
| 2024-08-19 | $9.11 | $9.89 | $8.93 | $9.42 | $9.42 | 3,586,330 |
| 2024-08-16 | $9.24 | $9.81 | $8.96 | $9.08 | $9.08 | 2,753,721 |
| 2024-08-15 | $9.69 | $10.07 | $8.88 | $9.38 | $9.38 | 4,724,531 |
| 2024-08-14 | $10.00 | $10.25 | $9.43 | $9.43 | $9.43 | 3,056,700 |
| 2024-08-13 | $9.39 | $10.28 | $9.23 | $9.98 | $9.98 | 4,755,726 |
| 2024-08-12 | $9.50 | $9.98 | $8.82 | $9.23 | $9.23 | 3,219,039 |
| 2024-08-09 | $8.28 | $9.55 | $7.87 | $9.27 | $9.27 | 5,382,073 |
| 2024-08-08 | $9.10 | $9.31 | $8.55 | $8.59 | $8.59 | 6,413,759 |
| 2024-08-07 | $8.30 | $9.39 | $8.30 | $8.68 | $8.68 | 6,196,266 |
| 2024-08-06 | $9.16 | $9.40 | $8.13 | $8.13 | $8.13 | 4,492,260 |
| 2024-08-05 | $7.32 | $8.86 | $7.26 | $8.76 | $8.76 | 5,164,972 |
| 2024-08-02 | $8.16 | $8.83 | $8.00 | $8.59 | $8.59 | 4,503,057 |
| 2024-08-01 | $10.31 | $10.31 | $8.85 | $9.11 | $9.11 | 4,924,157 |
| 2024-07-31 | $9.80 | $10.75 | $9.64 | $10.22 | $10.22 | 6,776,316 |
| 2024-07-30 | $9.40 | $9.95 | $9.27 | $9.54 | $9.54 | 4,149,783 |
| 2024-07-29 | $11.17 | $11.17 | $8.60 | $9.50 | $9.50 | 16,218,717 |
| 2024-07-26 | $10.73 | $10.85 | $10.05 | $10.85 | $10.85 | 4,151,030 |
| 2024-07-25 | $10.49 | $10.79 | $9.68 | $10.42 | $10.42 | 6,149,231 |
| 2024-07-24 | $11.27 | $11.85 | $10.64 | $10.80 | $10.80 | 4,239,518 |
| 2024-07-23 | $11.18 | $12.50 | $11.03 | $11.51 | $11.51 | 8,685,315 |
| 2024-07-22 | $11.52 | $11.52 | $10.32 | $11.06 | $11.06 | 8,427,091 |
| 2024-07-19 | $12.56 | $13.18 | $11.22 | $11.30 | $11.30 | 8,875,520 |
| 2024-07-18 | $14.52 | $14.52 | $12.54 | $12.86 | $12.86 | 7,539,898 |
| 2024-07-17 | $14.86 | $15.25 | $13.64 | $13.93 | $13.93 | 7,742,218 |
| 2024-07-16 | $15.98 | $16.15 | $15.00 | $15.56 | $15.56 | 5,479,725 |
| 2024-07-15 | $16.75 | $16.91 | $14.97 | $15.81 | $15.81 | 10,243,376 |
| 2024-07-12 | $13.34 | $15.70 | $12.95 | $15.34 | $15.34 | 12,852,645 |
| 2024-07-11 | $13.81 | $14.07 | $12.80 | $13.06 | $13.06 | 6,718,639 |
| 2024-07-10 | $13.26 | $13.70 | $12.77 | $13.53 | $13.53 | 5,454,688 |
| 2024-07-09 | $13.10 | $13.32 | $12.32 | $12.77 | $12.77 | 7,477,070 |
| 2024-07-08 | $12.86 | $13.74 | $12.28 | $13.69 | $13.69 | 7,945,588 |
| 2024-07-05 | $11.99 | $13.28 | $11.53 | $12.22 | $12.22 | 8,993,680 |
| 2024-07-03 | $11.18 | $11.95 | $11.12 | $11.59 | $11.59 | 3,760,810 |
| 2024-07-02 | $11.06 | $12.00 | $10.75 | $10.93 | $10.93 | 4,999,102 |
| 2024-07-01 | $11.76 | $11.84 | $10.43 | $10.93 | $10.93 | 4,521,679 |
| 2024-06-28 | $12.22 | $12.40 | $11.03 | $11.69 | $11.69 | 9,594,928 |
| 2024-06-27 | $12.01 | $12.20 | $10.88 | $11.98 | $11.98 | 7,422,330 |
| 2024-06-26 | $10.94 | $12.15 | $10.92 | $11.52 | $11.52 | 8,591,549 |
| 2024-06-25 | $9.98 | $11.19 | $9.78 | $10.97 | $10.97 | 8,707,479 |
| 2024-06-24 | $10.00 | $10.32 | $9.32 | $10.02 | $10.02 | 4,861,179 |
| 2024-06-21 | $9.30 | $10.02 | $8.71 | $10.02 | $10.02 | 7,258,940 |
| 2024-06-20 | $9.57 | $10.60 | $9.12 | $9.51 | $9.51 | 8,253,827 |
| 2024-06-18 | $8.46 | $9.63 | $8.29 | $9.54 | $9.54 | 7,552,300 |
| 2024-06-17 | $8.22 | $8.85 | $8.06 | $8.50 | $8.50 | 3,915,010 |
| 2024-06-14 | $8.17 | $8.42 | $8.10 | $8.19 | $8.19 | 1,775,085 |
| 2024-06-13 | $8.50 | $8.61 | $7.92 | $8.42 | $8.42 | 3,113,796 |
| 2024-06-12 | $9.17 | $9.21 | $8.37 | $8.45 | $8.45 | 4,023,116 |
| 2024-06-11 | $8.55 | $8.98 | $8.15 | $8.96 | $8.96 | 3,577,644 |
| 2024-06-10 | $7.97 | $8.90 | $7.84 | $8.68 | $8.68 | 5,600,170 |
| 2024-06-07 | $7.50 | $8.09 | $7.42 | $8.08 | $8.08 | 2,793,203 |
| 2024-06-06 | $7.67 | $7.98 | $7.46 | $7.67 | $7.67 | 2,745,097 |
| 2024-06-05 | $7.18 | $7.81 | $7.06 | $7.79 | $7.79 | 4,475,261 |
| 2024-06-04 | $7.83 | $7.84 | $6.61 | $6.98 | $6.98 | 8,553,947 |
| 2024-06-03 | $8.77 | $9.44 | $7.56 | $7.63 | $7.63 | 9,205,026 |
| 2024-05-31 | $9.06 | $9.63 | $8.04 | $8.73 | $8.73 | 6,979,968 |
| 2024-05-30 | $9.03 | $9.28 | $8.28 | $8.71 | $8.71 | 4,469,616 |
| 2024-05-29 | $8.80 | $9.24 | $8.50 | $8.87 | $8.87 | 7,028,453 |
| 2024-05-28 | $8.81 | $9.59 | $8.11 | $9.48 | $9.48 | 18,035,683 |
| 2024-05-24 | $6.86 | $7.79 | $6.68 | $7.78 | $7.78 | 5,366,466 |
| 2024-05-23 | $7.53 | $7.57 | $6.63 | $6.67 | $6.67 | 4,097,868 |
| 2024-05-22 | $7.40 | $7.85 | $7.11 | $7.33 | $7.33 | 4,714,130 |
| 2024-05-21 | $7.15 | $7.53 | $6.83 | $7.40 | $7.40 | 3,400,382 |
| 2024-05-20 | $6.37 | $7.64 | $6.37 | $7.25 | $7.25 | 7,371,364 |
| 2024-05-17 | $6.27 | $6.95 | $6.05 | $6.31 | $6.31 | 4,948,362 |
| 2024-05-16 | $7.23 | $7.25 | $5.86 | $6.09 | $6.09 | 7,261,670 |
| 2024-05-15 | $7.68 | $7.81 | $6.87 | $7.01 | $7.01 | 3,979,982 |
| 2024-05-14 | $6.44 | $7.59 | $6.44 | $7.35 | $7.35 | 10,028,517 |
| 2024-05-13 | $6.46 | $6.96 | $6.03 | $6.38 | $6.38 | 6,367,714 |
| 2024-05-10 | $5.91 | $6.78 | $5.83 | $6.28 | $6.28 | 7,501,155 |
| 2024-05-09 | $5.84 | $5.98 | $5.58 | $5.86 | $5.86 | 2,284,737 |
| 2024-05-08 | $5.58 | $5.86 | $5.50 | $5.85 | $5.85 | 1,406,002 |
| 2024-05-07 | $5.84 | $5.99 | $5.54 | $5.66 | $5.66 | 2,012,693 |
| 2024-05-06 | $6.33 | $6.35 | $5.83 | $5.83 | $5.83 | 2,227,073 |
| 2024-05-03 | $6.13 | $6.30 | $5.88 | $6.16 | $6.16 | 2,194,776 |
| 2024-05-02 | $5.82 | $6.11 | $5.75 | $6.03 | $6.03 | 2,111,956 |
| 2024-05-01 | $5.75 | $5.95 | $5.58 | $5.73 | $5.73 | 1,908,243 |
| 2024-04-30 | $6.05 | $6.24 | $5.72 | $5.80 | $5.80 | 2,526,038 |
| 2024-04-29 | $6.03 | $6.22 | $5.88 | $6.08 | $6.08 | 2,299,869 |
| 2024-04-26 | $5.86 | $6.37 | $5.83 | $6.06 | $6.06 | 3,685,130 |
| 2024-04-25 | $5.30 | $5.89 | $5.30 | $5.89 | $5.89 | 2,529,459 |
| 2024-04-24 | $5.58 | $5.63 | $5.28 | $5.50 | $5.50 | 2,908,796 |
| 2024-04-23 | $4.96 | $5.55 | $4.90 | $5.48 | $5.48 | 3,948,206 |
| 2024-04-22 | $4.86 | $5.03 | $4.61 | $4.93 | $4.93 | 2,325,374 |
| 2024-04-19 | $4.86 | $5.09 | $4.78 | $4.85 | $4.85 | 2,203,593 |
| 2024-04-18 | $5.04 | $5.11 | $4.84 | $4.89 | $4.89 | 1,836,411 |
| 2024-04-17 | $5.10 | $5.25 | $4.92 | $4.93 | $4.93 | 1,930,276 |
| 2024-04-16 | $4.70 | $5.09 | $4.69 | $4.97 | $4.97 | 2,869,947 |
| 2024-04-15 | $5.31 | $5.43 | $4.79 | $4.85 | $4.85 | 4,084,515 |
| 2024-04-12 | $5.26 | $5.73 | $5.21 | $5.27 | $5.27 | 2,872,697 |
| 2024-04-11 | $5.53 | $5.64 | $5.14 | $5.32 | $5.32 | 3,073,838 |
| 2024-04-10 | $5.36 | $5.55 | $5.17 | $5.42 | $5.42 | 3,478,910 |
| 2024-04-09 | $5.84 | $5.91 | $5.49 | $5.61 | $5.61 | 3,951,665 |
| 2024-04-08 | $6.25 | $6.80 | $5.65 | $5.94 | $5.94 | 6,820,023 |
| 2024-04-05 | $6.38 | $6.64 | $5.99 | $6.10 | $6.10 | 5,482,906 |
| 2024-04-04 | $6.29 | $7.37 | $6.04 | $6.16 | $6.16 | 12,150,194 |
| 2024-04-03 | $5.66 | $6.44 | $5.31 | $6.44 | $6.44 | 6,935,749 |
| 2024-04-02 | $5.06 | $5.81 | $4.91 | $5.72 | $5.72 | 6,398,969 |
| 2024-04-01 | $5.81 | $6.44 | $5.15 | $5.24 | $5.24 | 10,800,906 |
| 2024-03-28 | $5.76 | $5.80 | $4.95 | $5.31 | $5.31 | 10,438,686 |
| 2024-03-27 | $4.53 | $5.79 | $4.43 | $5.75 | $5.75 | 16,605,882 |
| 2024-03-26 | $4.04 | $4.38 | $3.79 | $4.16 | $4.16 | 6,105,503 |
| 2024-03-25 | $4.31 | $4.58 | $4.04 | $4.07 | $4.07 | 6,409,948 |
| 2024-03-22 | $4.60 | $4.62 | $4.17 | $4.25 | $4.25 | 6,254,982 |
| 2024-03-21 | $5.00 | $5.41 | $4.51 | $4.57 | $4.57 | 10,160,659 |
| 2024-03-20 | $6.49 | $6.49 | $4.66 | $4.88 | $4.88 | 18,256,081 |
| 2024-03-19 | $8.73 | $8.74 | $6.35 | $6.58 | $6.58 | 15,098,796 |
| 2024-03-18 | $8.68 | $11.21 | $8.67 | $10.10 | $10.10 | 19,603,423 |
| 2024-03-15 | $6.34 | $8.16 | $6.10 | $7.85 | $7.85 | 8,760,408 |
| 2024-03-14 | $7.70 | $7.71 | $5.30 | $7.24 | $7.24 | 8,998,041 |
| 2024-03-13 | $6.67 | $7.28 | $6.43 | $7.08 | $7.08 | 7,921,666 |
| 2024-03-12 | $5.53 | $6.35 | $5.51 | $6.27 | $6.27 | 4,268,849 |
| 2024-03-11 | $6.10 | $6.54 | $5.30 | $5.48 | $5.48 | 8,612,745 |
| 2024-03-08 | $4.68 | $5.73 | $4.65 | $5.49 | $5.49 | 7,385,998 |
| 2024-03-07 | $4.29 | $4.50 | $4.20 | $4.46 | $4.46 | 2,224,031 |
| 2024-03-06 | $4.89 | $4.89 | $4.18 | $4.22 | $4.22 | 4,808,322 |
| 2024-03-05 | $4.15 | $4.67 | $3.90 | $4.48 | $4.48 | 7,108,215 |
| 2024-03-04 | $4.10 | $4.24 | $3.55 | $3.90 | $3.90 | 5,962,329 |
| 2024-03-01 | $3.12 | $3.53 | $2.96 | $3.45 | $3.45 | 2,219,787 |
| 2024-02-29 | $3.26 | $3.32 | $3.05 | $3.10 | $3.10 | 2,288,207 |
| 2024-02-28 | $3.09 | $3.22 | $2.96 | $3.20 | $3.20 | 2,023,297 |
| 2024-02-27 | $2.77 | $3.15 | $2.74 | $3.12 | $3.12 | 2,662,180 |
| 2024-02-26 | $2.61 | $2.73 | $2.56 | $2.73 | $2.73 | 1,067,045 |
| 2024-02-23 | $2.54 | $2.70 | $2.49 | $2.60 | $2.60 | 950,589 |
| 2024-02-22 | $2.67 | $2.68 | $2.47 | $2.53 | $2.53 | 1,287,547 |
| 2024-02-21 | $2.65 | $2.72 | $2.57 | $2.62 | $2.62 | 693,926 |
| 2024-02-20 | $2.75 | $2.86 | $2.60 | $2.66 | $2.66 | 1,601,726 |
| 2024-02-16 | $2.86 | $2.86 | $2.65 | $2.69 | $2.69 | 1,841,601 |
| 2024-02-15 | $2.83 | $2.90 | $2.75 | $2.85 | $2.85 | 1,317,971 |
| 2024-02-14 | $2.68 | $2.84 | $2.58 | $2.80 | $2.80 | 1,071,255 |
| 2024-02-13 | $2.86 | $2.87 | $2.55 | $2.59 | $2.59 | 1,536,734 |
| 2024-02-12 | $2.68 | $2.88 | $2.62 | $2.86 | $2.86 | 1,741,864 |
| 2024-02-09 | $2.71 | $2.80 | $2.63 | $2.70 | $2.70 | 1,265,040 |
| 2024-02-08 | $2.67 | $2.88 | $2.62 | $2.72 | $2.72 | 1,419,874 |
| 2024-02-07 | $2.84 | $2.86 | $2.46 | $2.73 | $2.73 | 2,454,822 |
| 2024-02-06 | $2.94 | $3.03 | $2.85 | $2.85 | $2.85 | 1,380,756 |
| 2024-02-05 | $3.11 | $3.13 | $2.89 | $2.95 | $2.95 | 1,411,345 |
| 2024-02-02 | $3.02 | $3.19 | $2.98 | $3.15 | $3.15 | 1,430,557 |
| 2024-02-01 | $3.05 | $3.14 | $2.81 | $3.08 | $3.08 | 1,862,091 |
| 2024-01-31 | $2.92 | $3.22 | $2.86 | $2.89 | $2.89 | 2,780,427 |
| 2024-01-30 | $2.95 | $3.07 | $2.83 | $2.93 | $2.93 | 1,832,770 |
| 2024-01-29 | $2.82 | $3.00 | $2.68 | $2.98 | $2.98 | 2,921,165 |
| 2024-01-26 | $2.56 | $2.78 | $2.52 | $2.75 | $2.75 | 2,931,460 |
| 2024-01-25 | $2.39 | $2.53 | $2.39 | $2.52 | $2.52 | 1,688,864 |
| 2024-01-24 | $2.50 | $2.51 | $2.25 | $2.27 | $2.27 | 1,871,832 |
| 2024-01-23 | $2.23 | $2.39 | $2.23 | $2.34 | $2.34 | 1,891,719 |
| 2024-01-22 | $2.03 | $2.19 | $2.01 | $2.18 | $2.18 | 1,687,019 |
| 2024-01-19 | $1.99 | $2.02 | $1.92 | $1.99 | $1.99 | 1,907,461 |
| 2024-01-18 | $2.07 | $2.07 | $1.88 | $1.92 | $1.92 | 2,863,826 |
| 2024-01-17 | $2.17 | $2.17 | $2.01 | $2.04 | $2.04 | 1,331,648 |
| 2024-01-16 | $2.35 | $2.37 | $2.11 | $2.17 | $2.17 | 2,122,834 |
| 2024-01-12 | $2.40 | $2.50 | $2.34 | $2.35 | $2.35 | 1,973,675 |
| 2024-01-11 | $2.56 | $2.60 | $2.33 | $2.34 | $2.34 | 2,511,428 |
| 2024-01-10 | $2.46 | $2.63 | $2.44 | $2.53 | $2.53 | 2,522,023 |
| 2024-01-09 | $2.51 | $2.55 | $2.39 | $2.47 | $2.47 | 2,483,863 |
| 2024-01-08 | $2.67 | $2.67 | $2.48 | $2.58 | $2.58 | 2,342,505 |
| 2024-01-05 | $2.85 | $2.89 | $2.59 | $2.62 | $2.62 | 2,286,594 |
| 2024-01-04 | $2.90 | $2.94 | $2.79 | $2.86 | $2.86 | 1,644,651 |
| 2024-01-03 | $3.04 | $3.07 | $2.87 | $2.88 | $2.88 | 2,455,566 |
| 2024-01-02 | $3.24 | $3.42 | $3.14 | $3.14 | $3.14 | 1,424,271 |
| 2023-12-29 | $3.34 | $3.35 | $3.20 | $3.29 | $3.29 | 1,771,490 |
| 2023-12-28 | $3.43 | $3.43 | $3.27 | $3.36 | $3.36 | 1,654,297 |
| 2023-12-27 | $3.39 | $3.50 | $3.36 | $3.40 | $3.40 | 1,200,051 |
| 2023-12-26 | $3.28 | $3.45 | $3.26 | $3.37 | $3.37 | 1,401,663 |
| 2023-12-22 | $3.30 | $3.45 | $3.27 | $3.28 | $3.28 | 1,353,576 |
| 2023-12-21 | $3.37 | $3.45 | $3.18 | $3.28 | $3.28 | 1,548,723 |
| 2023-12-20 | $3.59 | $3.60 | $3.28 | $3.29 | $3.29 | 1,667,440 |
| 2023-12-19 | $3.41 | $3.67 | $3.41 | $3.60 | $3.60 | 1,618,108 |
| 2023-12-18 | $3.56 | $3.65 | $3.37 | $3.40 | $3.40 | 1,805,127 |
| 2023-12-15 | $3.69 | $3.76 | $3.50 | $3.54 | $3.54 | 2,010,271 |
| 2023-12-14 | $3.38 | $3.74 | $3.38 | $3.48 | $3.48 | 3,138,724 |
| 2023-12-13 | $2.88 | $3.19 | $2.84 | $3.19 | $3.19 | 1,644,011 |
| 2023-12-12 | $3.12 | $3.15 | $2.81 | $2.84 | $2.84 | 2,225,062 |
| 2023-12-11 | $3.24 | $3.24 | $3.07 | $3.09 | $3.09 | 1,166,284 |
| 2023-12-08 | $3.17 | $3.48 | $3.13 | $3.23 | $3.23 | 1,940,461 |
| 2023-12-07 | $3.15 | $3.15 | $2.98 | $3.14 | $3.14 | 1,196,538 |
| 2023-12-06 | $3.14 | $3.29 | $3.10 | $3.11 | $3.11 | 1,949,309 |
| 2023-12-05 | $3.20 | $3.22 | $3.02 | $3.08 | $3.08 | 1,271,917 |
| 2023-12-04 | $3.07 | $3.21 | $3.06 | $3.15 | $3.15 | 1,881,235 |
| 2023-12-01 | $2.78 | $3.17 | $2.69 | $3.04 | $3.04 | 1,941,811 |
| 2023-11-30 | $2.83 | $2.84 | $2.69 | $2.77 | $2.77 | 1,446,294 |
| 2023-11-29 | $2.74 | $2.84 | $2.73 | $2.76 | $2.76 | 1,367,104 |
| 2023-11-28 | $2.74 | $2.76 | $2.59 | $2.67 | $2.67 | 1,321,153 |
| 2023-11-27 | $2.86 | $2.93 | $2.74 | $2.79 | $2.79 | 1,474,720 |
| 2023-11-24 | $2.58 | $2.87 | $2.57 | $2.83 | $2.83 | 1,376,760 |
| 2023-11-22 | $2.51 | $2.60 | $2.47 | $2.57 | $2.57 | 1,260,027 |
| 2023-11-21 | $2.59 | $2.59 | $2.40 | $2.48 | $2.48 | 1,884,200 |
| 2023-11-20 | $2.70 | $2.71 | $2.52 | $2.56 | $2.56 | 2,263,980 |
| 2023-11-17 | $2.38 | $2.51 | $2.26 | $2.50 | $2.50 | 2,246,824 |
| 2023-11-16 | $2.76 | $2.79 | $2.29 | $2.31 | $2.31 | 3,212,668 |
| 2023-11-15 | $2.53 | $2.80 | $2.51 | $2.68 | $2.68 | 3,197,135 |
| 2023-11-14 | $2.41 | $2.47 | $2.20 | $2.45 | $2.45 | 3,579,590 |
| 2023-11-13 | $2.07 | $2.31 | $2.00 | $2.31 | $2.31 | 3,673,065 |
| 2023-11-10 | $2.18 | $2.18 | $1.82 | $2.09 | $2.09 | 4,331,421 |
| 2023-11-09 | $2.16 | $2.18 | $1.81 | $2.08 | $2.08 | 7,414,196 |
| 2023-11-08 | $3.26 | $3.26 | $3.07 | $3.10 | $3.10 | 2,404,991 |
| 2023-11-07 | $3.27 | $3.31 | $3.14 | $3.21 | $3.21 | 1,229,902 |
| 2023-11-06 | $3.53 | $3.54 | $3.08 | $3.26 | $3.26 | 2,334,036 |
| 2023-11-03 | $3.60 | $3.65 | $3.37 | $3.45 | $3.45 | 2,035,631 |
| 2023-11-02 | $3.22 | $3.49 | $3.22 | $3.48 | $3.48 | 1,703,571 |
| 2023-11-01 | $3.35 | $3.36 | $3.01 | $3.11 | $3.11 | 2,495,448 |
| 2023-10-31 | $3.08 | $3.47 | $3.06 | $3.38 | $3.38 | 2,417,539 |
| 2023-10-30 | $3.27 | $3.35 | $3.07 | $3.07 | $3.07 | 1,319,074 |
| 2023-10-27 | $3.54 | $3.55 | $3.19 | $3.20 | $3.20 | 1,951,655 |
| 2023-10-26 | $3.53 | $3.63 | $3.44 | $3.54 | $3.54 | 1,461,895 |
| 2023-10-25 | $3.67 | $3.70 | $3.49 | $3.50 | $3.50 | 1,622,792 |
| 2023-10-24 | $3.50 | $3.88 | $3.50 | $3.67 | $3.67 | 2,966,868 |
| 2023-10-23 | $3.75 | $3.83 | $3.43 | $3.45 | $3.45 | 2,692,978 |
| 2023-10-20 | $4.47 | $4.47 | $3.79 | $3.80 | $3.80 | 5,711,314 |
| 2023-10-19 | $5.07 | $5.16 | $4.38 | $4.46 | $4.46 | 4,460,608 |
| 2023-10-18 | $5.56 | $5.56 | $5.00 | $5.04 | $5.04 | 1,763,424 |
| 2023-10-17 | $5.83 | $5.86 | $5.54 | $5.61 | $5.61 | 1,462,454 |
| 2023-10-16 | $5.80 | $5.91 | $5.67 | $5.88 | $5.88 | 1,175,905 |
| 2023-10-13 | $5.54 | $5.86 | $5.48 | $5.78 | $5.78 | 1,934,056 |
| 2023-10-12 | $5.75 | $5.76 | $5.35 | $5.48 | $5.48 | 1,161,520 |
| 2023-10-11 | $5.80 | $5.82 | $5.48 | $5.74 | $5.74 | 1,223,109 |
| 2023-10-10 | $5.43 | $5.79 | $5.41 | $5.71 | $5.71 | 2,523,275 |
| 2023-10-09 | $5.69 | $5.74 | $5.30 | $5.42 | $5.42 | 3,242,441 |
| 2023-10-06 | $4.96 | $5.84 | $4.91 | $5.75 | $5.75 | 14,033,212 |
| 2023-10-05 | $4.65 | $4.73 | $4.56 | $4.68 | $4.68 | 1,124,626 |
| 2023-10-04 | $4.96 | $5.00 | $4.65 | $4.68 | $4.68 | 1,321,341 |
| 2023-10-03 | $4.48 | $5.02 | $4.47 | $4.96 | $4.96 | 2,158,126 |
| 2023-10-02 | $4.90 | $4.90 | $4.48 | $4.51 | $4.51 | 1,574,163 |
| 2023-09-29 | $5.10 | $5.17 | $4.88 | $4.90 | $4.90 | 983,907 |
| 2023-09-28 | $5.14 | $5.15 | $5.01 | $5.06 | $5.06 | 712,046 |
| 2023-09-27 | $5.12 | $5.33 | $5.10 | $5.14 | $5.14 | 946,579 |
| 2023-09-26 | $5.09 | $5.33 | $5.06 | $5.07 | $5.07 | 912,131 |
| 2023-09-25 | $5.24 | $5.41 | $5.03 | $5.17 | $5.17 | 1,736,632 |
| 2023-09-22 | $5.33 | $5.39 | $5.22 | $5.24 | $5.24 | 1,048,962 |
| 2023-09-21 | $5.46 | $5.51 | $5.30 | $5.31 | $5.31 | 1,087,393 |
| 2023-09-20 | $5.67 | $5.79 | $5.51 | $5.54 | $5.54 | 1,051,717 |
| 2023-09-19 | $5.53 | $5.79 | $5.43 | $5.67 | $5.67 | 1,234,744 |
| 2023-09-18 | $6.02 | $6.02 | $5.50 | $5.51 | $5.51 | 1,940,958 |
| 2023-09-15 | $6.16 | $6.21 | $5.97 | $6.00 | $6.00 | 1,815,127 |
| 2023-09-14 | $6.43 | $6.71 | $6.13 | $6.16 | $6.16 | 1,708,192 |
| 2023-09-13 | $6.20 | $6.50 | $6.13 | $6.36 | $6.36 | 1,900,939 |
| 2023-09-12 | $5.92 | $6.18 | $5.91 | $6.18 | $6.18 | 1,092,885 |
| 2023-09-11 | $5.96 | $6.07 | $5.91 | $5.92 | $5.92 | 1,053,403 |
| 2023-09-08 | $5.94 | $5.99 | $5.85 | $5.92 | $5.92 | 778,517 |
| 2023-09-07 | $5.88 | $6.02 | $5.70 | $5.92 | $5.92 | 1,279,737 |
| 2023-09-06 | $6.18 | $6.23 | $5.84 | $5.85 | $5.85 | 868,778 |
| 2023-09-05 | $6.32 | $6.35 | $6.15 | $6.20 | $6.20 | 1,131,892 |
| 2023-09-01 | $6.07 | $6.36 | $6.03 | $6.26 | $6.26 | 1,251,240 |
| 2023-08-31 | $6.05 | $6.24 | $5.97 | $5.97 | $5.97 | 866,649 |
| 2023-08-30 | $6.00 | $6.21 | $5.86 | $6.01 | $6.01 | 1,111,557 |
| 2023-08-29 | $6.00 | $6.08 | $5.74 | $6.00 | $6.00 | 1,084,297 |
| 2023-08-28 | $5.93 | $6.11 | $5.90 | $6.02 | $6.02 | 911,146 |
| 2023-08-25 | $5.86 | $6.00 | $5.75 | $5.85 | $5.85 | 847,349 |
| 2023-08-24 | $6.08 | $6.08 | $5.80 | $5.82 | $5.82 | 1,664,951 |
| 2023-08-23 | $6.20 | $6.32 | $6.09 | $6.10 | $6.10 | 1,040,371 |
| 2023-08-22 | $6.54 | $6.61 | $6.23 | $6.23 | $6.23 | 1,449,478 |
| 2023-08-21 | $6.68 | $6.90 | $6.53 | $6.53 | $6.53 | 883,662 |
| 2023-08-18 | $6.60 | $6.77 | $6.52 | $6.67 | $6.67 | 963,400 |
| 2023-08-17 | $7.00 | $7.03 | $6.71 | $6.71 | $6.71 | 1,273,675 |
| 2023-08-16 | $6.95 | $7.32 | $6.87 | $6.98 | $6.98 | 1,093,437 |
| 2023-08-15 | $7.02 | $7.11 | $6.87 | $6.99 | $6.99 | 1,068,053 |
| 2023-08-14 | $7.10 | $7.18 | $6.85 | $7.14 | $7.14 | 946,886 |
| 2023-08-11 | $7.14 | $7.25 | $6.90 | $7.20 | $7.20 | 816,863 |
| 2023-08-10 | $6.86 | $7.94 | $6.85 | $7.07 | $7.07 | 2,139,869 |
| 2023-08-09 | $6.92 | $6.98 | $6.76 | $6.92 | $6.92 | 986,785 |
| 2023-08-08 | $7.00 | $7.04 | $6.77 | $6.91 | $6.91 | 1,380,376 |
| 2023-08-07 | $7.40 | $7.40 | $7.01 | $7.05 | $7.05 | 952,334 |
| 2023-08-04 | $7.19 | $7.49 | $7.19 | $7.39 | $7.39 | 842,362 |
| 2023-08-03 | $7.20 | $7.33 | $7.08 | $7.10 | $7.10 | 625,907 |
| 2023-08-02 | $7.45 | $7.47 | $7.16 | $7.27 | $7.27 | 821,253 |
| 2023-08-01 | $7.55 | $7.73 | $7.38 | $7.50 | $7.50 | 1,185,134 |
| 2023-07-31 | $7.15 | $7.83 | $7.14 | $7.58 | $7.58 | 3,118,146 |
| 2023-07-28 | $7.00 | $7.08 | $6.87 | $7.05 | $7.05 | 826,214 |
| 2023-07-27 | $7.44 | $7.48 | $6.81 | $6.85 | $6.85 | 1,161,656 |
| 2023-07-26 | $7.49 | $7.73 | $7.37 | $7.40 | $7.40 | 780,016 |
| 2023-07-25 | $7.41 | $7.52 | $7.34 | $7.49 | $7.49 | 736,765 |
| 2023-07-24 | $7.49 | $7.71 | $7.35 | $7.36 | $7.36 | 551,600 |
| 2023-07-21 | $7.56 | $7.60 | $7.40 | $7.44 | $7.44 | 474,535 |
| 2023-07-20 | $7.66 | $7.82 | $7.40 | $7.49 | $7.49 | 1,227,805 |
| 2023-07-19 | $7.92 | $8.02 | $7.68 | $7.70 | $7.70 | 814,189 |
| 2023-07-18 | $7.84 | $8.05 | $7.79 | $7.85 | $7.85 | 848,839 |
| 2023-07-17 | $7.64 | $7.85 | $7.57 | $7.84 | $7.84 | 706,102 |
| 2023-07-14 | $7.90 | $7.94 | $7.63 | $7.65 | $7.65 | 628,605 |
| 2023-07-13 | $7.77 | $7.89 | $7.65 | $7.87 | $7.87 | 959,289 |
| 2023-07-12 | $8.03 | $8.05 | $7.61 | $7.63 | $7.63 | 1,284,244 |
| 2023-07-11 | $7.58 | $7.95 | $7.52 | $7.88 | $7.88 | 1,265,187 |
| 2023-07-10 | $7.29 | $7.68 | $7.26 | $7.49 | $7.49 | 1,376,382 |
| 2023-07-07 | $6.72 | $7.42 | $6.71 | $7.26 | $7.26 | 1,888,922 |
| 2023-07-06 | $6.80 | $6.81 | $6.47 | $6.67 | $6.67 | 1,054,184 |
| 2023-07-05 | $7.04 | $7.09 | $6.86 | $6.91 | $6.91 | 684,511 |
| 2023-07-03 | $6.86 | $7.10 | $6.86 | $7.07 | $7.07 | 599,242 |
| 2023-06-30 | $6.90 | $6.95 | $6.77 | $6.80 | $6.80 | 987,322 |
| 2023-06-29 | $6.71 | $7.05 | $6.65 | $6.84 | $6.84 | 1,074,213 |
| 2023-06-28 | $6.59 | $6.78 | $6.51 | $6.67 | $6.67 | 1,253,272 |
| 2023-06-27 | $6.78 | $6.84 | $6.42 | $6.59 | $6.59 | 2,105,873 |
| 2023-06-26 | $7.30 | $7.32 | $6.69 | $6.73 | $6.73 | 1,743,293 |
| 2023-06-23 | $7.66 | $7.66 | $7.23 | $7.27 | $7.27 | 4,708,212 |
| 2023-06-22 | $8.08 | $8.08 | $7.73 | $7.74 | $7.74 | 812,225 |
| 2023-06-21 | $7.89 | $8.11 | $7.73 | $8.08 | $8.08 | 1,257,181 |
| 2023-06-20 | $8.17 | $8.30 | $7.70 | $7.90 | $7.90 | 2,070,061 |
| 2023-06-16 | $8.15 | $8.24 | $7.97 | $8.17 | $8.17 | 4,602,022 |
| 2023-06-15 | $8.22 | $8.36 | $8.01 | $8.11 | $8.11 | 1,728,947 |
| 2023-06-14 | $8.44 | $8.54 | $8.12 | $8.23 | $8.23 | 1,300,468 |
| 2023-06-13 | $8.31 | $8.71 | $8.30 | $8.44 | $8.44 | 1,374,511 |
| 2023-06-12 | $7.88 | $8.27 | $7.88 | $8.25 | $8.25 | 953,121 |
| 2023-06-09 | $8.23 | $8.23 | $7.68 | $7.88 | $7.88 | 1,117,075 |
| 2023-06-08 | $8.29 | $8.39 | $8.02 | $8.21 | $8.21 | 1,490,496 |
| 2023-06-07 | $8.00 | $8.34 | $7.92 | $8.24 | $8.24 | 1,311,534 |
| 2023-06-06 | $7.68 | $8.07 | $7.64 | $7.97 | $7.97 | 1,100,282 |
| 2023-06-05 | $7.74 | $7.94 | $7.62 | $7.74 | $7.74 | 982,297 |
| 2023-06-02 | $7.66 | $7.74 | $7.55 | $7.67 | $7.67 | 947,666 |
| 2023-06-01 | $7.52 | $7.71 | $7.34 | $7.59 | $7.59 | 1,346,371 |
| 2023-05-31 | $7.50 | $7.58 | $7.26 | $7.50 | $7.50 | 1,283,937 |
| 2023-05-30 | $7.80 | $7.84 | $7.32 | $7.50 | $7.50 | 1,746,355 |
| 2023-05-26 | $7.98 | $8.05 | $7.73 | $7.79 | $7.79 | 957,583 |
| 2023-05-25 | $8.00 | $8.09 | $7.82 | $7.91 | $7.91 | 1,361,139 |
| 2023-05-24 | $8.68 | $8.68 | $7.90 | $7.98 | $7.98 | 1,686,739 |
| 2023-05-23 | $8.16 | $8.97 | $8.02 | $8.71 | $8.71 | 2,506,326 |
| 2023-05-22 | $8.01 | $8.29 | $7.82 | $8.11 | $8.11 | 1,953,787 |
| 2023-05-19 | $7.85 | $7.97 | $7.67 | $7.69 | $7.69 | 728,903 |
| 2023-05-18 | $8.15 | $8.19 | $7.76 | $7.79 | $7.79 | 761,650 |
| 2023-05-17 | $7.95 | $8.18 | $7.80 | $8.15 | $8.15 | 839,572 |
| 2023-05-16 | $8.35 | $8.46 | $7.87 | $7.93 | $7.93 | 766,428 |
| 2023-05-15 | $8.39 | $8.49 | $8.13 | $8.30 | $8.30 | 668,672 |
| 2023-05-12 | $8.40 | $8.51 | $8.18 | $8.30 | $8.30 | 843,669 |
| 2023-05-11 | $8.36 | $8.48 | $8.11 | $8.30 | $8.30 | 1,279,188 |
| 2023-05-10 | $8.00 | $8.04 | $7.60 | $7.94 | $7.94 | 712,361 |
| 2023-05-09 | $7.95 | $8.13 | $7.75 | $8.04 | $8.04 | 770,436 |
| 2023-05-08 | $8.22 | $8.22 | $7.85 | $8.01 | $8.01 | 716,355 |
| 2023-05-05 | $7.81 | $8.07 | $7.70 | $8.06 | $8.06 | 594,697 |
| 2023-05-04 | $7.90 | $7.91 | $7.62 | $7.69 | $7.69 | 557,425 |
| 2023-05-03 | $8.14 | $8.26 | $7.75 | $7.83 | $7.83 | 702,434 |
| 2023-05-02 | $8.54 | $8.55 | $7.91 | $8.06 | $8.06 | 1,074,702 |
| 2023-05-01 | $9.00 | $9.01 | $8.50 | $8.54 | $8.54 | 539,255 |
| 2023-04-28 | $8.65 | $9.00 | $8.63 | $8.87 | $8.87 | 522,141 |
| 2023-04-27 | $8.57 | $8.72 | $8.53 | $8.68 | $8.68 | 348,574 |
| 2023-04-26 | $8.51 | $8.60 | $8.35 | $8.49 | $8.49 | 315,584 |
| 2023-04-25 | $8.50 | $8.61 | $8.46 | $8.47 | $8.47 | 263,152 |
| 2023-04-24 | $8.75 | $8.75 | $8.58 | $8.59 | $8.59 | 313,048 |
| 2023-04-21 | $8.76 | $8.79 | $8.56 | $8.72 | $8.72 | 357,232 |
| 2023-04-20 | $8.83 | $8.90 | $8.65 | $8.78 | $8.78 | 329,402 |
| 2023-04-19 | $8.84 | $8.95 | $8.70 | $8.85 | $8.85 | 250,499 |
| 2023-04-18 | $9.01 | $9.12 | $8.84 | $8.94 | $8.94 | 337,023 |
| 2023-04-17 | $9.01 | $9.25 | $8.96 | $9.00 | $9.00 | 479,686 |
| 2023-04-14 | $8.97 | $9.09 | $8.86 | $8.97 | $8.97 | 342,124 |
| 2023-04-13 | $8.80 | $9.09 | $8.78 | $8.96 | $8.96 | 357,523 |
| 2023-04-12 | $8.90 | $8.97 | $8.76 | $8.79 | $8.79 | 366,636 |
| 2023-04-11 | $8.49 | $8.93 | $8.46 | $8.77 | $8.77 | 573,100 |
| 2023-04-10 | $8.19 | $8.49 | $8.19 | $8.44 | $8.44 | 387,354 |
| 2023-04-06 | $8.52 | $8.55 | $8.24 | $8.27 | $8.27 | 583,970 |
| 2023-04-05 | $8.65 | $8.69 | $8.43 | $8.49 | $8.49 | 342,246 |
| 2023-04-04 | $9.12 | $9.16 | $8.57 | $8.64 | $8.64 | 418,905 |
| 2023-04-03 | $9.16 | $9.27 | $9.00 | $9.05 | $9.05 | 357,292 |
| 2023-03-31 | $8.90 | $9.15 | $8.83 | $9.09 | $9.09 | 464,772 |
| 2023-03-30 | $8.65 | $8.92 | $8.63 | $8.83 | $8.83 | 565,275 |
| 2023-03-29 | $8.29 | $8.59 | $8.25 | $8.53 | $8.53 | 379,352 |
| 2023-03-28 | $8.35 | $8.39 | $8.09 | $8.22 | $8.22 | 676,412 |
| 2023-03-27 | $8.40 | $8.43 | $8.18 | $8.33 | $8.33 | 489,340 |
| 2023-03-24 | $8.44 | $8.45 | $8.21 | $8.33 | $8.33 | 524,584 |
| 2023-03-23 | $8.65 | $8.88 | $8.37 | $8.47 | $8.47 | 616,061 |
| 2023-03-22 | $8.86 | $8.95 | $8.62 | $8.62 | $8.62 | 474,071 |
| 2023-03-21 | $8.65 | $8.96 | $8.65 | $8.86 | $8.86 | 602,851 |
| 2023-03-20 | $8.76 | $8.96 | $8.56 | $8.60 | $8.60 | 771,420 |
| 2023-03-17 | $8.78 | $8.81 | $8.54 | $8.76 | $8.76 | 1,105,080 |
| 2023-03-16 | $9.05 | $9.07 | $8.60 | $8.80 | $8.80 | 860,600 |
| 2023-03-15 | $9.37 | $9.47 | $8.91 | $9.00 | $9.00 | 1,053,626 |
| 2023-03-14 | $9.79 | $9.84 | $9.31 | $9.50 | $9.50 | 686,286 |
| 2023-03-13 | $9.29 | $9.69 | $9.16 | $9.66 | $9.66 | 650,226 |
| 2023-03-10 | $9.80 | $9.85 | $9.38 | $9.44 | $9.44 | 969,015 |
| 2023-03-09 | $10.10 | $10.15 | $9.80 | $9.86 | $9.86 | 495,308 |
| 2023-03-08 | $10.09 | $10.12 | $9.96 | $10.12 | $10.12 | 301,950 |
| 2023-03-07 | $10.20 | $10.34 | $10.03 | $10.05 | $10.05 | 402,352 |
| 2023-03-06 | $10.30 | $10.40 | $10.17 | $10.18 | $10.18 | 363,103 |
| 2023-03-03 | $10.03 | $10.30 | $9.96 | $10.30 | $10.30 | 430,656 |
| 2023-03-02 | $10.18 | $10.29 | $9.85 | $10.00 | $10.00 | 720,543 |
| 2023-03-01 | $10.32 | $10.34 | $10.14 | $10.24 | $10.24 | 426,553 |
| 2023-02-28 | $10.18 | $10.47 | $10.13 | $10.35 | $10.35 | 529,251 |
| 2023-02-27 | $10.21 | $10.31 | $10.14 | $10.16 | $10.16 | 377,795 |
| 2023-02-24 | $10.25 | $10.25 | $10.06 | $10.11 | $10.11 | 374,915 |
| 2023-02-23 | $10.25 | $10.38 | $10.14 | $10.33 | $10.33 | 430,041 |
| 2023-02-22 | $10.30 | $10.33 | $10.02 | $10.25 | $10.25 | 615,502 |
| 2023-02-21 | $10.50 | $10.50 | $10.13 | $10.27 | $10.27 | 688,115 |
| 2023-02-17 | $10.40 | $10.58 | $10.27 | $10.54 | $10.54 | 490,065 |
| 2023-02-16 | $10.39 | $10.69 | $10.29 | $10.40 | $10.40 | 472,050 |
| 2023-02-15 | $10.40 | $10.57 | $10.31 | $10.55 | $10.55 | 448,571 |
| 2023-02-14 | $10.47 | $10.53 | $10.25 | $10.46 | $10.46 | 393,773 |
| 2023-02-13 | $10.78 | $10.78 | $10.33 | $10.57 | $10.57 | 525,405 |
| 2023-02-10 | $10.22 | $10.75 | $10.17 | $10.70 | $10.70 | 626,646 |
| 2023-02-09 | $10.32 | $10.54 | $10.16 | $10.22 | $10.22 | 586,620 |
| 2023-02-08 | $10.41 | $10.43 | $10.16 | $10.24 | $10.24 | 684,084 |
| 2023-02-07 | $10.79 | $10.79 | $10.20 | $10.32 | $10.32 | 961,788 |
| 2023-02-06 | $10.66 | $10.88 | $10.56 | $10.87 | $10.87 | 601,418 |
| 2023-02-03 | $10.75 | $10.80 | $10.47 | $10.66 | $10.66 | 808,869 |
| 2023-02-02 | $11.18 | $11.19 | $10.76 | $10.79 | $10.79 | 927,838 |
| 2023-02-01 | $10.66 | $11.18 | $10.52 | $11.06 | $11.06 | 1,179,764 |
| 2023-01-31 | $10.79 | $10.89 | $10.65 | $10.66 | $10.66 | 3,376,810 |
| 2023-01-30 | $11.05 | $11.11 | $10.61 | $10.72 | $10.72 | 1,324,555 |
| 2023-01-27 | $10.64 | $11.08 | $10.55 | $11.05 | $11.05 | 1,049,224 |
| 2023-01-26 | $11.18 | $11.18 | $10.52 | $10.68 | $10.68 | 1,087,219 |
| 2023-01-25 | $10.51 | $11.14 | $10.40 | $10.97 | $10.97 | 1,894,573 |
| 2023-01-24 | $11.32 | $11.32 | $10.22 | $10.50 | $10.50 | 1,197,600 |
| 2023-01-23 | $10.62 | $10.83 | $10.22 | $10.30 | $10.30 | 1,127,629 |
| 2023-01-20 | $10.45 | $10.55 | $10.27 | $10.29 | $10.29 | 605,376 |
| 2023-01-19 | $10.33 | $10.70 | $10.27 | $10.39 | $10.39 | 568,236 |
| 2023-01-18 | $10.45 | $10.88 | $10.33 | $10.36 | $10.36 | 581,988 |
| 2023-01-17 | $11.00 | $11.19 | $10.40 | $10.41 | $10.41 | 745,911 |
| 2023-01-13 | $10.83 | $11.19 | $10.79 | $10.89 | $10.89 | 852,828 |
| 2023-01-12 | $10.69 | $10.95 | $10.58 | $10.84 | $10.84 | 652,354 |
| 2023-01-11 | $10.64 | $10.76 | $10.56 | $10.66 | $10.66 | 413,169 |
| 2023-01-10 | $10.57 | $10.67 | $10.30 | $10.60 | $10.60 | 595,696 |
| 2023-01-09 | $10.42 | $10.70 | $10.30 | $10.50 | $10.50 | 750,846 |
| 2023-01-06 | $10.45 | $10.45 | $10.14 | $10.27 | $10.27 | 477,884 |
| 2023-01-05 | $10.54 | $10.54 | $10.25 | $10.43 | $10.43 | 336,082 |
| 2023-01-04 | $10.30 | $10.62 | $10.23 | $10.57 | $10.57 | 503,037 |
| 2023-01-03 | $10.26 | $10.39 | $10.02 | $10.24 | $10.24 | 480,292 |
| 2022-12-30 | $10.37 | $10.53 | $10.20 | $10.26 | $10.26 | 337,508 |
| 2022-12-29 | $10.10 | $10.50 | $10.08 | $10.50 | $10.50 | 340,780 |
| 2022-12-28 | $10.23 | $10.36 | $9.96 | $10.10 | $10.10 | 252,442 |
| 2022-12-27 | $10.06 | $10.22 | $9.83 | $10.21 | $10.21 | 400,376 |
| 2022-12-23 | $10.05 | $10.11 | $9.97 | $10.11 | $10.11 | 244,995 |
| 2022-12-22 | $10.22 | $10.22 | $10.00 | $10.04 | $10.04 | 475,992 |
| 2022-12-21 | $10.13 | $10.49 | $9.97 | $10.25 | $10.25 | 405,721 |
| 2022-12-20 | $9.95 | $10.34 | $9.93 | $10.13 | $10.13 | 984,278 |
| 2022-12-19 | $9.75 | $10.19 | $9.65 | $9.96 | $9.96 | 1,029,976 |
| 2022-12-16 | $10.24 | $10.24 | $9.60 | $9.71 | $9.71 | 1,939,469 |
| 2022-12-15 | $10.32 | $10.55 | $10.20 | $10.28 | $10.28 | 836,069 |
| 2022-12-14 | $10.36 | $10.58 | $10.13 | $10.51 | $10.51 | 1,120,043 |
| 2022-12-13 | $11.05 | $11.24 | $10.25 | $10.34 | $10.34 | 906,560 |
| 2022-12-12 | $10.83 | $10.92 | $10.64 | $10.89 | $10.89 | 353,149 |
| 2022-12-09 | $10.95 | $11.13 | $10.68 | $10.78 | $10.78 | 384,290 |
| 2022-12-08 | $10.87 | $11.07 | $10.76 | $10.94 | $10.94 | 570,460 |
| 2022-12-07 | $10.79 | $11.04 | $10.72 | $10.85 | $10.85 | 444,309 |
| 2022-12-06 | $10.90 | $11.00 | $10.82 | $10.82 | $10.82 | 414,968 |
| 2022-12-05 | $11.15 | $11.16 | $10.66 | $10.89 | $10.89 | 647,085 |
| 2022-12-02 | $10.77 | $11.15 | $10.75 | $11.14 | $11.14 | 519,861 |
| 2022-12-01 | $10.90 | $11.18 | $10.79 | $10.90 | $10.90 | 616,647 |
| 2022-11-30 | $10.81 | $10.95 | $10.68 | $10.90 | $10.90 | 703,364 |
| 2022-11-29 | $10.82 | $10.87 | $10.69 | $10.80 | $10.80 | 453,831 |
| 2022-11-28 | $11.04 | $11.40 | $10.71 | $10.77 | $10.77 | 565,627 |
| 2022-11-25 | $11.00 | $11.41 | $10.82 | $11.22 | $11.22 | 358,036 |
| 2022-11-23 | $10.89 | $11.03 | $10.67 | $11.00 | $11.00 | 336,465 |
| 2022-11-22 | $10.77 | $10.99 | $10.57 | $10.92 | $10.92 | 453,674 |
| 2022-11-21 | $11.06 | $11.06 | $10.65 | $10.76 | $10.76 | 450,234 |
| 2022-11-18 | $11.15 | $11.21 | $10.81 | $11.12 | $11.12 | 388,066 |
| 2022-11-17 | $10.95 | $11.17 | $10.70 | $11.07 | $11.07 | 429,084 |
| 2022-11-16 | $11.44 | $11.56 | $10.98 | $11.09 | $11.09 | 684,049 |
| 2022-11-15 | $11.94 | $12.04 | $11.40 | $11.53 | $11.53 | 723,418 |
| 2022-11-14 | $11.70 | $12.14 | $11.30 | $12.08 | $12.08 | 771,452 |
| 2022-11-11 | $11.72 | $12.03 | $11.62 | $11.70 | $11.70 | 734,848 |
| 2022-11-10 | $11.71 | $11.84 | $11.50 | $11.67 | $11.67 | 451,255 |
| 2022-11-09 | $11.49 | $11.69 | $11.46 | $11.49 | $11.49 | 458,348 |
| 2022-11-08 | $11.60 | $11.88 | $11.48 | $11.63 | $11.63 | 400,799 |
| 2022-11-07 | $11.73 | $11.76 | $11.38 | $11.54 | $11.54 | 592,319 |
| 2022-11-04 | $11.33 | $11.70 | $11.21 | $11.65 | $11.65 | 652,586 |
| 2022-11-03 | $11.39 | $11.78 | $11.20 | $11.27 | $11.27 | 414,913 |
| 2022-11-02 | $11.30 | $11.68 | $10.96 | $11.39 | $11.39 | 560,917 |
| 2022-11-01 | $11.50 | $11.61 | $11.25 | $11.30 | $11.30 | 535,726 |
| 2022-10-31 | $11.50 | $11.57 | $10.99 | $11.28 | $11.28 | 783,845 |
| 2022-10-28 | $11.84 | $11.84 | $11.41 | $11.49 | $11.49 | 497,312 |
| 2022-10-27 | $11.81 | $11.81 | $11.29 | $11.66 | $11.66 | 595,658 |
| 2022-10-26 | $12.16 | $12.16 | $11.57 | $11.57 | $11.57 | 678,275 |
| 2022-10-25 | $12.20 | $12.26 | $11.96 | $12.06 | $12.06 | 522,196 |
| 2022-10-24 | $12.05 | $12.36 | $11.85 | $12.21 | $12.21 | 860,489 |
| 2022-10-21 | $11.20 | $12.22 | $11.20 | $12.10 | $12.10 | 930,797 |
| 2022-10-20 | $11.40 | $11.76 | $11.14 | $11.24 | $11.24 | 649,581 |
| 2022-10-19 | $11.65 | $11.70 | $11.39 | $11.52 | $11.52 | 747,376 |
| 2022-10-18 | $11.33 | $11.66 | $10.91 | $11.65 | $11.65 | 907,777 |
| 2022-10-17 | $11.24 | $11.46 | $11.08 | $11.10 | $11.10 | 436,099 |
| 2022-10-14 | $11.26 | $11.26 | $11.00 | $11.04 | $11.04 | 515,751 |
| 2022-10-13 | $10.46 | $11.28 | $10.31 | $11.19 | $11.19 | 698,401 |
| 2022-10-12 | $10.80 | $10.85 | $10.36 | $10.69 | $10.69 | 501,762 |
| 2022-10-11 | $10.83 | $11.00 | $10.57 | $10.86 | $10.86 | 591,393 |
| 2022-10-10 | $11.50 | $11.57 | $10.91 | $10.92 | $10.92 | 554,575 |
| 2022-10-07 | $11.40 | $11.59 | $11.26 | $11.44 | $11.44 | 546,282 |
| 2022-10-06 | $11.61 | $11.88 | $11.38 | $11.51 | $11.51 | 575,613 |
| 2022-10-05 | $12.05 | $12.06 | $11.34 | $11.61 | $11.61 | 745,268 |
| 2022-10-04 | $12.08 | $12.40 | $12.00 | $12.18 | $12.18 | 947,000 |
| 2022-10-03 | $11.78 | $12.20 | $11.65 | $11.72 | $11.72 | 538,341 |
| 2022-09-30 | $12.28 | $12.38 | $11.64 | $11.68 | $11.68 | 494,615 |
| 2022-09-29 | $12.19 | $12.42 | $11.77 | $12.35 | $12.35 | 556,469 |
| 2022-09-28 | $12.26 | $12.65 | $12.11 | $12.40 | $12.40 | 637,720 |
| 2022-09-27 | $11.91 | $12.54 | $11.84 | $12.50 | $12.50 | 783,208 |
| 2022-09-26 | $12.43 | $12.63 | $11.22 | $11.53 | $11.53 | 1,346,512 |
| 2022-09-23 | $13.26 | $13.26 | $12.51 | $12.57 | $12.57 | 857,109 |
| 2022-09-22 | $13.30 | $13.51 | $13.10 | $13.48 | $13.48 | 769,881 |
| 2022-09-21 | $13.46 | $13.69 | $13.05 | $13.06 | $13.06 | 544,399 |
| 2022-09-20 | $13.68 | $13.76 | $13.43 | $13.46 | $13.46 | 658,361 |
| 2022-09-19 | $13.76 | $13.88 | $13.50 | $13.72 | $13.72 | 809,756 |
| 2022-09-16 | $13.55 | $14.16 | $13.50 | $13.93 | $13.93 | 2,331,553 |
| 2022-09-15 | $14.00 | $14.50 | $13.46 | $13.70 | $13.70 | 1,062,708 |
| 2022-09-14 | $13.78 | $14.14 | $13.53 | $14.01 | $14.01 | 640,935 |
| 2022-09-13 | $13.74 | $14.36 | $13.54 | $13.56 | $13.56 | 983,820 |
| 2022-09-12 | $14.07 | $14.21 | $13.62 | $14.01 | $14.01 | 778,021 |
| 2022-09-09 | $14.60 | $14.62 | $13.76 | $13.91 | $13.91 | 1,006,551 |
| 2022-09-08 | $14.13 | $14.53 | $13.96 | $14.50 | $14.50 | 791,341 |
| 2022-09-07 | $14.14 | $14.51 | $13.99 | $14.13 | $14.13 | 641,727 |
| 2022-09-06 | $13.69 | $14.70 | $13.60 | $14.14 | $14.14 | 1,742,983 |
| 2022-09-02 | $13.00 | $13.65 | $12.85 | $13.59 | $13.59 | 852,139 |
| 2022-09-01 | $13.68 | $13.68 | $12.66 | $12.94 | $12.94 | 1,277,516 |
| 2022-08-31 | $13.49 | $13.92 | $13.21 | $13.72 | $13.72 | 826,240 |
| 2022-08-30 | $14.80 | $14.80 | $12.51 | $13.26 | $13.26 | 2,801,749 |
| 2022-08-29 | $13.70 | $14.73 | $13.45 | $14.57 | $14.57 | 1,905,468 |
| 2022-08-26 | $15.02 | $15.12 | $13.72 | $13.80 | $13.80 | 1,604,024 |
| 2022-08-25 | $15.80 | $15.82 | $14.80 | $14.83 | $14.83 | 1,059,003 |
| 2022-08-24 | $14.96 | $15.79 | $14.83 | $15.32 | $15.32 | 3,036,268 |
| 2022-08-23 | $14.30 | $14.85 | $14.13 | $14.73 | $14.73 | 1,150,743 |
| 2022-08-22 | $13.86 | $14.44 | $13.62 | $14.16 | $14.16 | 853,316 |
| 2022-08-19 | $13.60 | $14.23 | $13.50 | $14.05 | $14.05 | 732,543 |
| 2022-08-18 | $13.55 | $14.15 | $13.10 | $13.85 | $13.85 | 930,479 |
| 2022-08-17 | $14.09 | $14.32 | $13.01 | $13.02 | $13.02 | 1,022,225 |
| 2022-08-16 | $14.68 | $14.71 | $13.70 | $14.20 | $14.20 | 1,567,382 |
| 2022-08-15 | $14.80 | $15.00 | $14.69 | $15.00 | $15.00 | 619,444 |
| 2022-08-12 | $15.00 | $15.05 | $14.79 | $14.87 | $14.87 | 542,181 |
| 2022-08-11 | $14.61 | $15.27 | $14.59 | $14.88 | $14.88 | 1,063,255 |
| 2022-08-10 | $15.25 | $15.29 | $13.69 | $14.27 | $14.27 | 1,094,116 |
| 2022-08-09 | $15.00 | $15.16 | $14.80 | $15.00 | $15.00 | 412,916 |
| 2022-08-08 | $15.10 | $15.63 | $14.91 | $15.02 | $15.02 | 1,375,408 |
| 2022-08-05 | $15.00 | $15.00 | $14.30 | $14.62 | $14.62 | 649,046 |
| 2022-08-04 | $15.42 | $15.48 | $14.79 | $15.00 | $15.00 | 901,158 |
| 2022-08-03 | $15.19 | $15.33 | $14.65 | $14.84 | $14.84 | 833,320 |
| 2022-08-02 | $15.55 | $15.55 | $14.73 | $14.93 | $14.93 | 972,146 |
| 2022-08-01 | $15.63 | $15.85 | $15.00 | $15.13 | $15.13 | 1,361,430 |
| 2022-07-29 | $13.54 | $14.50 | $13.31 | $14.34 | $14.34 | 1,131,191 |
| 2022-07-28 | $13.88 | $14.12 | $13.14 | $13.44 | $13.44 | 696,756 |
| 2022-07-27 | $13.10 | $13.57 | $12.89 | $13.50 | $13.50 | 803,006 |
| 2022-07-26 | $12.97 | $13.46 | $12.76 | $12.88 | $12.88 | 771,844 |
| 2022-07-25 | $12.91 | $12.98 | $12.56 | $12.92 | $12.92 | 892,670 |
| 2022-07-22 | $12.28 | $13.33 | $11.81 | $12.66 | $12.66 | 1,012,172 |
| 2022-07-21 | $12.70 | $12.70 | $11.66 | $12.36 | $12.36 | 1,016,982 |
| 2022-07-20 | $10.70 | $11.91 | $10.67 | $11.83 | $11.83 | 1,226,138 |
| 2022-07-19 | $10.42 | $10.85 | $10.35 | $10.67 | $10.67 | 579,922 |
| 2022-07-18 | $10.39 | $10.60 | $10.27 | $10.28 | $10.28 | 297,582 |
| 2022-07-15 | $10.34 | $10.57 | $10.21 | $10.28 | $10.28 | 301,240 |
| 2022-07-14 | $10.17 | $10.32 | $9.92 | $10.28 | $10.28 | 378,902 |
| 2022-07-13 | $9.91 | $10.38 | $9.82 | $10.22 | $10.22 | 362,697 |
| 2022-07-12 | $10.27 | $10.40 | $9.75 | $10.08 | $10.08 | 430,467 |
| 2022-07-11 | $10.30 | $10.33 | $9.98 | $10.23 | $10.23 | 228,453 |
| 2022-07-08 | $10.74 | $10.77 | $10.20 | $10.20 | $10.20 | 632,391 |
| 2022-07-07 | $10.69 | $10.94 | $10.63 | $10.78 | $10.78 | 549,079 |
| 2022-07-06 | $10.52 | $10.75 | $10.36 | $10.52 | $10.52 | 499,566 |
| 2022-07-05 | $10.36 | $10.50 | $10.19 | $10.46 | $10.46 | 439,767 |
| 2022-07-01 | $9.95 | $10.67 | $9.45 | $10.65 | $10.65 | 946,968 |
| 2022-06-30 | $9.88 | $10.26 | $9.82 | $9.99 | $9.99 | 404,680 |
| 2022-06-29 | $10.75 | $10.75 | $9.65 | $9.81 | $9.81 | 581,752 |
| 2022-06-28 | $10.82 | $10.85 | $10.49 | $10.64 | $10.64 | 424,036 |
| 2022-06-27 | $10.78 | $10.96 | $10.45 | $10.68 | $10.68 | 678,096 |
| 2022-06-24 | $10.30 | $10.52 | $10.25 | $10.26 | $10.26 | 2,315,205 |
| 2022-06-23 | $10.49 | $10.49 | $10.25 | $10.34 | $10.34 | 602,779 |
| 2022-06-22 | $10.51 | $10.56 | $10.37 | $10.52 | $10.52 | 667,558 |
| 2022-06-21 | $10.48 | $10.80 | $10.25 | $10.73 | $10.73 | 971,022 |
| 2022-06-17 | $10.02 | $10.41 | $9.95 | $10.32 | $10.32 | 1,583,376 |
| 2022-06-16 | $10.05 | $10.12 | $9.76 | $9.98 | $9.98 | 737,237 |
| 2022-06-15 | $9.75 | $10.35 | $9.74 | $10.35 | $10.35 | 659,909 |
| 2022-06-14 | $9.71 | $9.84 | $9.52 | $9.75 | $9.75 | 392,536 |
| 2022-06-13 | $9.59 | $9.90 | $9.20 | $9.71 | $9.71 | 715,713 |
| 2022-06-10 | $9.93 | $10.43 | $9.73 | $9.99 | $9.99 | 440,460 |
| 2022-06-09 | $10.10 | $10.63 | $9.92 | $9.96 | $9.96 | 659,685 |
| 2022-06-08 | $10.07 | $10.15 | $9.90 | $10.13 | $10.13 | 321,463 |
| 2022-06-07 | $9.69 | $10.15 | $9.64 | $10.14 | $10.14 | 569,330 |
| 2022-06-06 | $9.89 | $10.08 | $9.76 | $9.85 | $9.85 | 709,020 |
| 2022-06-03 | $9.51 | $9.61 | $9.23 | $9.44 | $9.44 | 514,313 |
| 2022-06-02 | $9.50 | $9.89 | $9.31 | $9.48 | $9.48 | 488,621 |
| 2022-06-01 | $9.92 | $9.96 | $9.32 | $9.60 | $9.60 | 480,375 |
| 2022-05-31 | $10.05 | $10.13 | $9.75 | $9.79 | $9.79 | 388,951 |
| 2022-05-27 | $9.53 | $9.97 | $9.50 | $9.90 | $9.90 | 466,634 |
| 2022-05-26 | $9.48 | $9.64 | $9.37 | $9.46 | $9.46 | 222,631 |
| 2022-05-25 | $9.10 | $9.77 | $8.97 | $9.52 | $9.52 | 426,664 |
| 2022-05-24 | $9.68 | $9.70 | $8.87 | $8.96 | $8.96 | 835,146 |
| 2022-05-23 | $10.07 | $10.07 | $9.63 | $9.67 | $9.67 | 316,864 |
| 2022-05-20 | $10.00 | $10.24 | $9.75 | $9.90 | $9.90 | 557,080 |
| 2022-05-19 | $9.65 | $9.90 | $9.59 | $9.84 | $9.84 | 345,642 |
| 2022-05-18 | $9.77 | $9.84 | $9.31 | $9.60 | $9.60 | 441,959 |
| 2022-05-17 | $9.91 | $10.06 | $9.77 | $9.85 | $9.85 | 415,532 |
| 2022-05-16 | $9.70 | $10.00 | $9.66 | $9.78 | $9.78 | 390,883 |
| 2022-05-13 | $10.03 | $10.12 | $9.50 | $9.62 | $9.62 | 583,055 |
| 2022-05-12 | $10.00 | $10.00 | $9.31 | $9.84 | $9.84 | 681,312 |
| 2022-05-11 | $10.15 | $10.29 | $10.06 | $10.19 | $10.19 | 462,841 |
| 2022-05-10 | $10.71 | $10.80 | $9.93 | $10.30 | $10.30 | 642,270 |
| 2022-05-09 | $10.59 | $10.72 | $10.05 | $10.53 | $10.53 | 831,870 |
| 2022-05-06 | $9.84 | $10.61 | $9.40 | $10.61 | $10.61 | 729,529 |
| 2022-05-05 | $10.41 | $10.46 | $9.64 | $9.94 | $9.94 | 681,524 |
| 2022-05-04 | $10.31 | $10.57 | $9.80 | $10.40 | $10.40 | 1,069,230 |
| 2022-05-03 | $10.70 | $10.74 | $9.81 | $10.55 | $10.55 | 888,338 |
| 2022-05-02 | $9.67 | $10.10 | $9.62 | $10.00 | $10.00 | 674,903 |
| 2022-04-29 | $9.64 | $10.13 | $9.35 | $9.54 | $9.54 | 830,087 |
| 2022-04-28 | $10.23 | $10.29 | $9.36 | $9.45 | $9.45 | 897,335 |
| 2022-04-27 | $10.19 | $10.36 | $10.00 | $10.06 | $10.06 | 595,152 |
| 2022-04-26 | $9.89 | $10.23 | $9.62 | $9.91 | $9.91 | 1,065,310 |
| 2022-04-25 | $9.89 | $9.90 | $9.41 | $9.48 | $9.48 | 1,509,052 |
| 2022-04-22 | $10.10 | $10.14 | $10.08 | $10.10 | $10.10 | 1,529,150 |
| 2022-04-21 | $10.45 | $10.45 | $10.08 | $10.12 | $10.12 | 2,913,993 |
| 2022-04-20 | $10.50 | $10.60 | $10.31 | $10.41 | $10.41 | 852,376 |
| 2022-04-19 | $10.97 | $11.03 | $10.33 | $10.45 | $10.45 | 1,824,447 |
| 2022-04-18 | $11.09 | $11.17 | $10.87 | $10.97 | $10.97 | 1,240,766 |
| 2022-04-14 | $11.14 | $11.19 | $10.90 | $10.98 | $10.98 | 1,275,936 |
| 2022-04-13 | $10.85 | $11.23 | $10.83 | $11.10 | $11.10 | 2,510,171 |
| 2022-04-12 | $10.77 | $10.86 | $10.57 | $10.79 | $10.79 | 1,782,508 |
| 2022-04-11 | $10.94 | $11.04 | $10.76 | $10.76 | $10.76 | 1,692,011 |
| 2022-04-08 | $10.43 | $10.89 | $10.20 | $10.73 | $10.73 | 3,362,361 |
| 2022-04-07 | $10.53 | $10.53 | $10.34 | $10.40 | $10.40 | 488,803 |
| 2022-04-06 | $10.50 | $10.55 | $10.42 | $10.49 | $10.49 | 476,859 |
| 2022-04-05 | $10.46 | $10.57 | $10.40 | $10.42 | $10.42 | 463,524 |
| 2022-04-04 | $10.58 | $10.62 | $10.26 | $10.35 | $10.35 | 702,535 |
| 2022-04-01 | $10.67 | $10.91 | $10.36 | $10.58 | $10.58 | 1,564,963 |
| 2022-03-31 | $10.21 | $10.73 | $10.21 | $10.47 | $10.47 | 1,199,822 |
| 2022-03-30 | $10.20 | $10.27 | $10.19 | $10.23 | $10.23 | 925,598 |
| 2022-03-29 | $10.15 | $10.19 | $10.14 | $10.18 | $10.18 | 303,686 |
| 2022-03-28 | $10.23 | $10.23 | $10.12 | $10.15 | $10.15 | 328,840 |
| 2022-03-25 | $10.20 | $10.23 | $10.11 | $10.16 | $10.16 | 395,309 |
| 2022-03-24 | $10.20 | $10.22 | $10.16 | $10.17 | $10.17 | 174,054 |
| 2022-03-23 | $10.22 | $10.25 | $10.14 | $10.16 | $10.16 | 267,481 |
| 2022-03-22 | $10.15 | $10.27 | $10.15 | $10.23 | $10.23 | 643,949 |
| 2022-03-21 | $10.15 | $10.20 | $10.14 | $10.19 | $10.19 | 260,555 |
| 2022-03-18 | $10.17 | $10.23 | $10.14 | $10.14 | $10.14 | 243,995 |
| 2022-03-17 | $10.10 | $10.15 | $10.07 | $10.14 | $10.14 | 814,817 |
| 2022-03-16 | $10.10 | $10.10 | $10.06 | $10.09 | $10.09 | 322,814 |
| 2022-03-15 | $10.07 | $10.09 | $10.05 | $10.06 | $10.06 | 310,153 |
| 2022-03-14 | $10.23 | $10.24 | $10.06 | $10.08 | $10.08 | 504,893 |
| 2022-03-11 | $10.21 | $10.24 | $10.17 | $10.22 | $10.22 | 1,265,409 |
| 2022-03-10 | $10.10 | $10.25 | $10.09 | $10.18 | $10.18 | 1,790,233 |
| 2022-03-09 | $10.09 | $10.10 | $10.05 | $10.07 | $10.07 | 237,634 |
| 2022-03-08 | $10.08 | $10.10 | $10.05 | $10.07 | $10.07 | 82,009 |
| 2022-03-07 | $10.08 | $10.09 | $10.05 | $10.05 | $10.05 | 219,130 |
| 2022-03-04 | $10.09 | $10.10 | $10.04 | $10.04 | $10.04 | 183,970 |
| 2022-03-03 | $10.08 | $10.12 | $10.07 | $10.10 | $10.10 | 434,240 |
| 2022-03-02 | $10.07 | $10.08 | $10.05 | $10.08 | $10.08 | 407,522 |
| 2022-03-01 | $10.05 | $10.07 | $10.04 | $10.06 | $10.06 | 370,096 |
| 2022-02-28 | $10.04 | $10.05 | $10.01 | $10.04 | $10.04 | 99,240 |
| 2022-02-25 | $10.04 | $10.04 | $10.01 | $10.02 | $10.02 | 19,719 |
| 2022-02-24 | $10.01 | $10.03 | $10.00 | $10.03 | $10.03 | 222,800 |
| 2022-02-23 | $10.04 | $10.04 | $10.01 | $10.01 | $10.01 | 51,472 |
| 2022-02-22 | $10.02 | $10.03 | $10.01 | $10.01 | $10.01 | 28,156 |
| 2022-02-18 | $10.03 | $10.03 | $10.01 | $10.01 | $10.01 | 89,439 |
| 2022-02-17 | $10.05 | $10.05 | $10.02 | $10.03 | $10.03 | 39,644 |
| 2022-02-16 | $10.03 | $10.03 | $10.02 | $10.02 | $10.02 | 25,127 |
| 2022-02-15 | $10.03 | $10.05 | $10.03 | $10.03 | $10.03 | 21,347 |
| 2022-02-14 | $10.04 | $10.04 | $10.02 | $10.03 | $10.03 | 28,336 |
| 2022-02-11 | $10.04 | $10.05 | $10.02 | $10.04 | $10.04 | 38,279 |
| 2022-02-10 | $10.02 | $10.04 | $10.02 | $10.04 | $10.04 | 17,350 |
| 2022-02-09 | $10.05 | $10.05 | $10.02 | $10.03 | $10.03 | 26,569 |
| 2022-02-08 | $10.06 | $10.06 | $10.02 | $10.03 | $10.03 | 31,964 |
| 2022-02-07 | $10.05 | $10.07 | $10.03 | $10.05 | $10.05 | 59,508 |
| 2022-02-04 | $10.02 | $10.04 | $10.01 | $10.03 | $10.03 | 116,765 |
| 2022-02-03 | $10.03 | $10.04 | $10.02 | $10.02 | $10.02 | 30,385 |
| 2022-02-02 | $10.03 | $10.04 | $10.01 | $10.03 | $10.03 | 397,555 |
| 2022-02-01 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 49,613 |
| 2022-01-31 | $9.99 | $10.00 | $9.97 | $9.99 | $9.99 | 51,680 |
| 2022-01-28 | $9.99 | $9.99 | $9.98 | $9.99 | $9.99 | 56,183 |
| 2022-01-27 | $9.98 | $9.99 | $9.97 | $9.98 | $9.98 | 70,194 |
| 2022-01-26 | $10.00 | $10.00 | $9.97 | $9.99 | $9.99 | 42,103 |
| 2022-01-25 | $9.95 | $9.99 | $9.95 | $9.99 | $9.99 | 219,689 |
| 2022-01-24 | $9.99 | $9.99 | $9.96 | $9.97 | $9.97 | 314,110 |
| 2022-01-21 | $10.01 | $10.03 | $9.98 | $9.99 | $9.99 | 206,600 |
| 2022-01-20 | $10.04 | $10.04 | $10.00 | $10.02 | $10.02 | 82,538 |
| 2022-01-19 | $10.03 | $10.05 | $10.01 | $10.04 | $10.04 | 87,653 |
| 2022-01-18 | $10.06 | $10.08 | $10.02 | $10.04 | $10.04 | 142,088 |
| 2022-01-14 | $10.07 | $10.08 | $10.03 | $10.05 | $10.05 | 63,757 |
| 2022-01-13 | $10.06 | $10.08 | $10.04 | $10.05 | $10.05 | 58,191 |
| 2022-01-12 | $10.06 | $10.08 | $10.04 | $10.05 | $10.05 | 83,522 |
| 2022-01-11 | $10.08 | $10.08 | $10.05 | $10.06 | $10.06 | 201,592 |
| 2022-01-10 | $10.07 | $10.08 | $10.06 | $10.06 | $10.06 | 114,438 |
| 2022-01-07 | $10.08 | $10.08 | $10.04 | $10.07 | $10.07 | 93,191 |
| 2022-01-06 | $10.09 | $10.09 | $9.99 | $10.06 | $10.06 | 174,744 |
| 2022-01-05 | $10.08 | $10.09 | $10.03 | $10.07 | $10.07 | 136,841 |
| 2022-01-04 | $10.11 | $10.11 | $10.00 | $10.05 | $10.05 | 342,547 |
| 2022-01-03 | $10.11 | $10.11 | $10.05 | $10.07 | $10.07 | 156,837 |
| 2021-12-31 | $10.03 | $10.09 | $10.02 | $10.03 | $10.03 | 70,742 |
| 2021-12-30 | $10.06 | $10.10 | $10.02 | $10.03 | $10.03 | 86,267 |
| 2021-12-29 | $10.07 | $10.10 | $10.05 | $10.06 | $10.06 | 92,875 |
| 2021-12-28 | $10.08 | $10.11 | $10.03 | $10.09 | $10.09 | 134,599 |
| 2021-12-27 | $10.08 | $10.11 | $10.07 | $10.10 | $10.10 | 230,390 |
| 2021-12-23 | $10.03 | $10.10 | $10.03 | $10.06 | $10.06 | 344,947 |
| 2021-12-22 | $10.03 | $10.04 | $10.01 | $10.04 | $10.04 | 51,291 |
| 2021-12-21 | $10.04 | $10.05 | $10.00 | $10.03 | $10.03 | 140,125 |
| 2021-12-20 | $10.03 | $10.05 | $10.00 | $10.03 | $10.03 | 522,000 |
| 2021-12-17 | $10.04 | $10.05 | $10.00 | $10.01 | $10.01 | 317,866 |
| 2021-12-16 | $10.05 | $10.05 | $10.00 | $10.01 | $10.01 | 579,589 |
| 2021-12-15 | $10.09 | $10.10 | $10.01 | $10.03 | $10.03 | 1,916,613 |
| 2021-12-14 | $10.02 | $10.11 | $9.97 | $9.99 | $9.99 | 4,300,162 |
| 2021-12-13 | $9.97 | $9.97 | $9.93 | $9.95 | $9.95 | 48,141 |
| 2021-12-10 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 166,956 |
| 2021-12-09 | $9.94 | $9.95 | $9.93 | $9.95 | $9.95 | 45,947 |
| 2021-12-08 | $9.95 | $9.96 | $9.94 | $9.96 | $9.96 | 57,146 |
| 2021-12-07 | $9.94 | $9.95 | $9.94 | $9.95 | $9.95 | 1,211,552 |
| 2021-12-06 | $9.95 | $9.97 | $9.94 | $9.94 | $9.94 | 46,493 |
| 2021-12-03 | $9.94 | $9.96 | $9.94 | $9.95 | $9.95 | 47,108 |
| 2021-12-02 | $9.95 | $9.97 | $9.92 | $9.95 | $9.95 | 125,759 |
| 2021-12-01 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 42,346 |
| 2021-11-30 | $9.97 | $9.99 | $9.94 | $9.96 | $9.96 | 110,227 |
| 2021-11-29 | $9.97 | $9.98 | $9.95 | $9.95 | $9.95 | 76,078 |
| 2021-11-26 | $9.96 | $9.97 | $9.96 | $9.97 | $9.97 | 59,099 |
| 2021-11-24 | $9.93 | $9.97 | $9.93 | $9.97 | $9.97 | 164,709 |
| 2021-11-23 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 177,019 |
| 2021-11-22 | $9.95 | $9.97 | $9.94 | $9.96 | $9.96 | 168,130 |
| 2021-11-19 | $9.94 | $9.97 | $9.93 | $9.94 | $9.94 | 73,826 |
| 2021-11-18 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 186,102 |
| 2021-11-17 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 28,799 |
| 2021-11-16 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 234,521 |
| 2021-11-15 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 85,050 |
| 2021-11-12 | $9.94 | $9.97 | $9.94 | $9.97 | $9.97 | 107,546 |
| 2021-11-11 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 21,131 |
| 2021-11-10 | $9.94 | $9.96 | $9.94 | $9.94 | $9.94 | 266,486 |
| 2021-11-09 | $9.94 | $9.96 | $9.91 | $9.95 | $9.95 | 201,246 |
| 2021-11-08 | $9.94 | $9.97 | $9.94 | $9.94 | $9.94 | 164,739 |
| 2021-11-05 | $9.95 | $9.97 | $9.94 | $9.95 | $9.95 | 1,069,745 |
| 2021-11-04 | $9.94 | $9.98 | $9.94 | $9.97 | $9.97 | 358,236 |
| 2021-11-03 | $9.95 | $9.96 | $9.95 | $9.95 | $9.95 | 25,035 |
| 2021-11-02 | $9.92 | $9.97 | $9.92 | $9.96 | $9.96 | 110,368 |
| 2021-11-01 | $9.95 | $9.98 | $9.95 | $9.97 | $9.97 | 150,931 |
| 2021-10-29 | $9.92 | $9.97 | $9.92 | $9.96 | $9.96 | 194,734 |
| 2021-10-28 | $9.94 | $9.97 | $9.94 | $9.96 | $9.96 | 197,542 |
| 2021-10-27 | $9.94 | $9.98 | $9.94 | $9.96 | $9.96 | 446,726 |
| 2021-10-26 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 183,300 |
| 2021-10-25 | $9.93 | $9.95 | $9.90 | $9.95 | $9.95 | 412,700 |
| 2021-10-22 | $9.92 | $9.94 | $9.92 | $9.93 | $9.93 | 45,561 |
| 2021-10-21 | $9.92 | $9.95 | $9.92 | $9.93 | $9.93 | 99,325 |
| 2021-10-20 | $9.92 | $9.95 | $9.92 | $9.94 | $9.94 | 186,810 |
| 2021-10-19 | $9.92 | $9.95 | $9.91 | $9.95 | $9.95 | 156,737 |
| 2021-10-18 | $9.91 | $9.96 | $9.91 | $9.95 | $9.95 | 260,714 |
| 2021-10-15 | $9.91 | $9.94 | $9.91 | $9.94 | $9.94 | 1,008,776 |
| 2021-10-14 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 3,034,037 |
| 2021-10-13 | $9.26 | $9.26 | $8.95 | $8.99 | $8.99 | 12,609 |
| 2021-10-12 | $9.13 | $9.48 | $8.97 | $9.00 | $9.00 | 117,585 |
| 2021-10-11 | $9.10 | $9.20 | $8.92 | $9.00 | $9.00 | 35,347 |
| 2021-10-08 | $9.24 | $9.24 | $9.01 | $9.02 | $9.02 | 18,115 |
| 2021-10-07 | $9.02 | $9.14 | $8.91 | $9.00 | $9.00 | 23,120 |
| 2021-10-06 | $8.96 | $8.96 | $8.76 | $8.78 | $8.78 | 15,586 |
| 2021-10-05 | $8.61 | $9.50 | $8.61 | $9.00 | $9.00 | 33,857 |
| 2021-10-04 | $8.87 | $9.04 | $8.56 | $8.56 | $8.56 | 73,626 |
| 2021-10-01 | $8.76 | $8.89 | $8.75 | $8.83 | $8.83 | 55,767 |
| 2021-09-30 | $9.15 | $9.34 | $8.69 | $8.69 | $8.69 | 82,898 |
| 2021-09-29 | $9.19 | $9.33 | $9.00 | $9.08 | $9.08 | 46,434 |
| 2021-09-28 | $9.97 | $9.97 | $8.99 | $9.03 | $9.03 | 127,744 |
| 2021-09-27 | $10.00 | $10.00 | $9.80 | $9.89 | $9.89 | 86,338 |
| 2021-09-24 | $10.10 | $10.15 | $9.92 | $10.08 | $10.08 | 86,920 |
| 2021-09-23 | $10.18 | $10.20 | $10.00 | $10.12 | $10.12 | 86,786 |
| 2021-09-22 | $10.03 | $10.44 | $9.98 | $10.08 | $10.08 | 96,030 |
| 2021-09-21 | $9.87 | $10.17 | $9.85 | $10.15 | $10.15 | 47,676 |
| 2021-09-20 | $9.80 | $9.99 | $9.53 | $9.87 | $9.87 | 106,913 |
| 2021-09-17 | $9.80 | $10.10 | $9.62 | $10.05 | $10.05 | 115,502 |
| 2021-09-16 | $9.09 | $9.73 | $9.04 | $9.73 | $9.73 | 66,422 |
| 2021-09-15 | $9.07 | $9.18 | $9.01 | $9.09 | $9.09 | 32,911 |
| 2021-09-14 | $9.10 | $9.18 | $8.95 | $9.13 | $9.13 | 41,986 |
| 2021-09-13 | $9.20 | $9.20 | $8.92 | $9.14 | $9.14 | 50,052 |
| 2021-09-10 | $9.20 | $9.20 | $9.08 | $9.12 | $9.12 | 16,127 |
| 2021-09-09 | $9.16 | $9.16 | $9.06 | $9.16 | $9.16 | 42,743 |
| 2021-09-08 | $9.13 | $9.25 | $8.83 | $9.16 | $9.16 | 43,061 |
| 2021-09-07 | $9.31 | $9.39 | $9.02 | $9.20 | $9.20 | 95,642 |
| 2021-09-03 | $8.90 | $9.16 | $8.88 | $8.97 | $8.97 | 47,306 |
| 2021-09-02 | $8.75 | $9.16 | $8.75 | $8.94 | $8.94 | 127,794 |
| 2021-09-01 | $8.89 | $9.15 | $8.62 | $8.68 | $8.68 | 147,772 |
| 2021-08-31 | $9.90 | $10.09 | $8.74 | $8.77 | $8.77 | 321,689 |
| 2021-08-30 | $10.25 | $10.27 | $9.92 | $9.95 | $9.95 | 143,899 |
| 2021-08-27 | $10.48 | $10.48 | $9.98 | $10.23 | $10.23 | 249,428 |
| 2021-08-26 | $10.22 | $10.61 | $9.91 | $10.42 | $10.42 | 725,360 |
| 2021-08-25 | $9.93 | $9.97 | $9.75 | $9.96 | $9.96 | 170,256 |
| 2021-08-24 | $9.96 | $9.99 | $9.90 | $9.96 | $9.96 | 226,607 |
| 2021-08-23 | $9.92 | $9.99 | $9.86 | $9.94 | $9.94 | 61,265 |
| 2021-08-20 | $9.85 | $9.95 | $9.85 | $9.92 | $9.92 | 244,182 |
| 2021-08-19 | $9.38 | $9.57 | $9.21 | $9.53 | $9.53 | 105,921 |
| 2021-08-18 | $9.46 | $9.56 | $9.34 | $9.36 | $9.36 | 93,418 |
| 2021-08-17 | $9.86 | $9.86 | $9.39 | $9.41 | $9.41 | 388,310 |
| 2021-08-16 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 558,118 |
| 2021-08-13 | $10.05 | $10.05 | $10.04 | $10.05 | $10.05 | 299,409 |
| 2021-08-12 | $10.05 | $10.06 | $10.04 | $10.04 | $10.04 | 1,553,710 |
| 2021-08-11 | $10.07 | $10.07 | $10.05 | $10.05 | $10.05 | 359,757 |
| 2021-08-10 | $10.07 | $10.07 | $10.04 | $10.04 | $10.04 | 964,030 |
| 2021-08-09 | $10.07 | $10.10 | $10.06 | $10.07 | $10.07 | 2,226,161 |
| 2021-08-06 | $10.07 | $10.08 | $10.05 | $10.06 | $10.06 | 118,458 |
| 2021-08-05 | $10.07 | $10.07 | $10.05 | $10.06 | $10.06 | 136,147 |
| 2021-08-04 | $10.05 | $10.06 | $10.04 | $10.06 | $10.06 | 283,181 |
| 2021-08-03 | $10.05 | $10.05 | $10.04 | $10.04 | $10.04 | 404,456 |
| 2021-08-02 | $10.04 | $10.05 | $10.03 | $10.05 | $10.05 | 44,597 |
| 2021-07-30 | $10.03 | $10.05 | $10.03 | $10.04 | $10.04 | 596,218 |
| 2021-07-29 | $10.04 | $10.04 | $10.03 | $10.03 | $10.03 | 125,706 |
| 2021-07-28 | $10.03 | $10.04 | $10.03 | $10.04 | $10.04 | 297,391 |
| 2021-07-27 | $9.99 | $10.03 | $9.99 | $10.00 | $10.00 | 85,776 |
| 2021-07-26 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 64,017 |
| 2021-07-23 | $10.00 | $10.03 | $9.97 | $10.02 | $10.02 | 154,469 |
| 2021-07-22 | $10.00 | $10.01 | $9.97 | $10.00 | $10.00 | 154,826 |
| 2021-07-21 | $9.98 | $10.00 | $9.98 | $10.00 | $10.00 | 209,999 |
| 2021-07-20 | $9.98 | $10.01 | $9.95 | $9.98 | $9.98 | 255,651 |
| 2021-07-19 | $9.97 | $10.00 | $9.94 | $9.94 | $9.94 | 120,189 |
| 2021-07-16 | $9.98 | $10.00 | $9.98 | $9.99 | $9.99 | 50,771 |
| 2021-07-15 | $9.99 | $10.01 | $9.98 | $10.00 | $10.00 | 65,441 |
| 2021-07-14 | $10.00 | $10.00 | $9.97 | $9.98 | $9.98 | 90,238 |
| 2021-07-13 | $10.00 | $10.00 | $9.98 | $9.98 | $9.98 | 106,791 |
| 2021-07-12 | $10.01 | $10.02 | $9.99 | $9.99 | $9.99 | 50,736 |
| 2021-07-09 | $10.00 | $10.01 | $9.98 | $10.01 | $10.01 | 37,494 |
| 2021-07-08 | $9.99 | $10.01 | $9.98 | $9.99 | $9.99 | 79,820 |
| 2021-07-07 | $10.00 | $10.01 | $9.99 | $9.99 | $9.99 | 49,302 |
| 2021-07-06 | $10.03 | $10.03 | $10.00 | $10.01 | $10.01 | 76,653 |
| 2021-07-02 | $10.01 | $10.02 | $10.00 | $10.00 | $10.00 | 148,580 |
| 2021-07-01 | $10.00 | $10.02 | $10.00 | $10.02 | $10.02 | 57,235 |
| 2021-06-30 | $10.00 | $10.01 | $9.99 | $10.01 | $10.01 | 66,737 |
| 2021-06-29 | $10.01 | $10.02 | $9.99 | $10.01 | $10.01 | 429,063 |
| 2021-06-28 | $10.01 | $10.01 | $9.99 | $10.01 | $10.01 | 120,562 |
| 2021-06-25 | $10.02 | $10.02 | $9.99 | $10.01 | $10.01 | 42,801 |
| 2021-06-24 | $10.01 | $10.01 | $9.98 | $10.01 | $10.01 | 164,318 |
| 2021-06-23 | $10.01 | $10.01 | $9.98 | $10.00 | $10.00 | 56,404 |
| 2021-06-22 | $10.01 | $10.01 | $9.98 | $9.99 | $9.99 | 146,938 |
| 2021-06-21 | $10.01 | $10.03 | $9.99 | $10.01 | $10.01 | 148,683 |
| 2021-06-18 | $10.04 | $10.04 | $9.99 | $10.01 | $10.01 | 174,170 |
| 2021-06-17 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 34,642 |
| 2021-06-16 | $10.05 | $10.05 | $9.95 | $9.97 | $9.97 | 472,479 |
| 2021-06-15 | $10.05 | $10.05 | $10.00 | $10.00 | $10.00 | 406,403 |
| 2021-06-14 | $10.00 | $10.05 | $10.00 | $10.01 | $10.01 | 185,466 |
| 2021-06-11 | $10.04 | $10.05 | $10.00 | $10.05 | $10.05 | 127,793 |
| 2021-06-10 | $10.00 | $10.02 | $9.97 | $10.01 | $10.01 | 72,733 |
| 2021-06-09 | $10.03 | $10.06 | $9.95 | $9.98 | $9.98 | 267,990 |
| 2021-06-08 | $9.99 | $10.02 | $9.95 | $10.01 | $10.01 | 470,529 |
| 2021-06-07 | $9.97 | $9.98 | $9.95 | $9.96 | $9.96 | 160,308 |
| 2021-06-04 | $9.95 | $9.97 | $9.94 | $9.97 | $9.97 | 105,580 |
| 2021-06-03 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 80,469 |
| 2021-06-02 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 271,075 |
| 2021-06-01 | $9.95 | $9.96 | $9.94 | $9.94 | $9.94 | 137,839 |
| 2021-05-28 | $9.97 | $9.97 | $9.94 | $9.94 | $9.94 | 134,513 |
| 2021-05-27 | $9.95 | $9.98 | $9.94 | $9.95 | $9.95 | 78,294 |
| 2021-05-26 | $9.97 | $9.97 | $9.94 | $9.95 | $9.95 | 497,074 |
| 2021-05-25 | $9.97 | $9.97 | $9.95 | $9.97 | $9.97 | 97,493 |
| 2021-05-24 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 195,242 |
| 2021-05-21 | $9.95 | $9.96 | $9.92 | $9.94 | $9.94 | 109,728 |
| 2021-05-20 | $9.95 | $9.99 | $9.91 | $9.92 | $9.92 | 67,208 |
| 2021-05-19 | $9.90 | $9.97 | $9.90 | $9.94 | $9.94 | 77,706 |
| 2021-05-18 | $9.92 | $9.94 | $9.90 | $9.94 | $9.94 | 76,688 |
| 2021-05-17 | $10.01 | $10.01 | $9.89 | $9.94 | $9.94 | 217,098 |
| 2021-05-14 | $9.96 | $9.96 | $9.91 | $9.93 | $9.93 | 106,259 |
| 2021-05-13 | $9.91 | $9.96 | $9.90 | $9.91 | $9.91 | 263,519 |
| 2021-05-12 | $9.91 | $9.94 | $9.90 | $9.92 | $9.92 | 143,549 |
| 2021-05-11 | $9.93 | $9.95 | $9.90 | $9.91 | $9.91 | 409,798 |
| 2021-05-10 | $9.95 | $9.96 | $9.94 | $9.95 | $9.95 | 135,829 |
| 2021-05-07 | $9.96 | $9.99 | $9.94 | $9.95 | $9.95 | 224,243 |
| 2021-05-06 | $9.95 | $10.00 | $9.95 | $9.95 | $9.95 | 211,593 |
| 2021-05-05 | $9.97 | $10.00 | $9.95 | $9.99 | $9.99 | 76,537 |
| 2021-05-04 | $9.95 | $9.96 | $9.93 | $9.95 | $9.95 | 278,361 |
| 2021-05-03 | $10.02 | $10.02 | $9.94 | $9.95 | $9.95 | 266,708 |
| 2021-04-30 | $9.96 | $9.99 | $9.95 | $9.98 | $9.98 | 61,873 |
| 2021-04-29 | $9.98 | $9.98 | $9.94 | $9.96 | $9.96 | 78,798 |
| 2021-04-28 | $9.96 | $9.99 | $9.93 | $9.96 | $9.96 | 184,923 |
| 2021-04-27 | $9.99 | $9.99 | $9.94 | $9.95 | $9.95 | 119,833 |
| 2021-04-26 | $10.02 | $10.02 | $9.94 | $9.96 | $9.96 | 158,710 |
| 2021-04-23 | $10.00 | $10.01 | $9.95 | $9.95 | $9.95 | 137,113 |
| 2021-04-22 | $10.00 | $10.02 | $9.97 | $10.00 | $10.00 | 290,126 |
| 2021-04-21 | $9.93 | $10.03 | $9.92 | $10.02 | $10.02 | 241,344 |
| 2021-04-20 | $9.96 | $9.97 | $9.90 | $9.93 | $9.93 | 453,627 |
| 2021-04-19 | $9.97 | $9.99 | $9.93 | $9.96 | $9.96 | 320,821 |
| 2021-04-16 | $10.00 | $10.02 | $9.95 | $9.95 | $9.95 | 304,635 |
| 2021-04-15 | $10.00 | $10.01 | $9.99 | $10.00 | $10.00 | 352,648 |
| 2021-04-14 | $10.01 | $10.01 | $9.96 | $9.98 | $9.98 | 256,015 |
| 2021-04-13 | $10.02 | $10.02 | $9.98 | $10.00 | $10.00 | 307,038 |
| 2021-04-12 | $10.02 | $10.03 | $10.00 | $10.00 | $10.00 | 435,669 |
| 2021-04-09 | $10.02 | $10.05 | $9.99 | $10.02 | $10.02 | 897,593 |
| 2021-04-08 | $10.01 | $10.03 | $10.01 | $10.01 | $10.01 | 150,637 |
| 2021-04-07 | $10.04 | $10.04 | $9.97 | $10.01 | $10.01 | 421,970 |
| 2021-04-06 | $10.09 | $10.09 | $10.00 | $10.01 | $10.01 | 283,266 |
| 2021-04-05 | $10.10 | $10.10 | $10.05 | $10.06 | $10.06 | 277,519 |
| 2021-04-01 | $10.14 | $10.15 | $10.04 | $10.06 | $10.06 | 414,815 |
| 2021-03-31 | $10.15 | $10.15 | $10.04 | $10.11 | $10.11 | 484,812 |
| 2021-03-30 | $10.05 | $10.10 | $10.02 | $10.07 | $10.07 | 1,099,406 |
| 2021-03-29 | $10.18 | $10.21 | $10.00 | $10.05 | $10.05 | 2,143,033 |
| 2021-03-26 | $9.90 | $10.25 | $9.89 | $10.06 | $10.06 | 7,930,978 |
| 2021-03-25 | $9.80 | $10.00 | $9.80 | $9.91 | $9.91 | 725,707 |
| 2021-03-24 | $9.88 | $9.92 | $9.79 | $9.80 | $9.80 | 619,344 |
| 2021-03-23 | $9.92 | $9.97 | $9.81 | $9.88 | $9.88 | 499,542 |
| 2021-03-22 | $9.96 | $9.99 | $9.94 | $9.94 | $9.94 | 76,571 |
| 2021-03-19 | $9.95 | $10.02 | $9.90 | $9.92 | $9.92 | 259,116 |
| 2021-03-18 | $10.08 | $10.08 | $9.93 | $9.97 | $9.97 | 337,535 |
| 2021-03-17 | $9.97 | $10.05 | $9.97 | $10.03 | $10.03 | 227,391 |
| 2021-03-16 | $10.14 | $10.14 | $10.01 | $10.05 | $10.05 | 294,717 |
| 2021-03-15 | $10.15 | $10.15 | $10.00 | $10.04 | $10.04 | 275,159 |
| 2021-03-12 | $10.15 | $10.17 | $10.05 | $10.14 | $10.14 | 78,268 |
| 2021-03-11 | $10.16 | $10.25 | $10.07 | $10.19 | $10.19 | 249,779 |
| 2021-03-10 | $10.10 | $10.18 | $10.04 | $10.07 | $10.07 | 126,275 |
| 2021-03-09 | $10.09 | $10.18 | $10.04 | $10.08 | $10.08 | 121,321 |
| 2021-03-08 | $10.10 | $10.17 | $9.98 | $10.08 | $10.08 | 222,482 |
| 2021-03-05 | $10.05 | $10.32 | $9.81 | $10.11 | $10.11 | 450,440 |
| 2021-03-04 | $10.10 | $10.25 | $9.71 | $10.05 | $10.05 | 800,483 |
| 2021-03-03 | $10.41 | $10.47 | $10.24 | $10.30 | $10.30 | 301,518 |
| 2021-03-02 | $10.71 | $10.71 | $10.33 | $10.41 | $10.41 | 457,676 |
| 2021-03-01 | $10.82 | $10.85 | $10.59 | $10.70 | $10.70 | 327,467 |
| 2021-02-26 | $10.60 | $10.70 | $10.35 | $10.59 | $10.59 | 448,933 |
| 2021-02-25 | $10.80 | $10.91 | $10.31 | $10.55 | $10.55 | 555,838 |
| 2021-02-24 | $10.85 | $10.90 | $10.77 | $10.80 | $10.80 | 377,968 |
| 2021-02-23 | $10.90 | $11.05 | $10.40 | $10.75 | $10.75 | 1,090,248 |
| 2021-02-22 | $11.50 | $11.52 | $11.20 | $11.29 | $11.29 | 381,129 |
| 2021-02-19 | $11.39 | $11.70 | $11.34 | $11.59 | $11.59 | 269,677 |
| 2021-02-18 | $11.40 | $11.60 | $11.32 | $11.46 | $11.46 | 521,379 |
| 2021-02-17 | $11.63 | $11.74 | $11.40 | $11.54 | $11.54 | 986,395 |
| 2021-02-16 | $11.35 | $11.49 | $11.15 | $11.30 | $11.30 | 588,970 |
| 2021-02-12 | $11.39 | $11.39 | $11.20 | $11.29 | $11.29 | 191,278 |
| 2021-02-11 | $11.30 | $11.51 | $11.25 | $11.40 | $11.40 | 315,873 |
| 2021-02-10 | $11.40 | $11.50 | $11.10 | $11.37 | $11.37 | 379,087 |
| 2021-02-09 | $11.53 | $11.90 | $11.26 | $11.33 | $11.33 | 738,576 |
| 2021-02-08 | $11.20 | $12.27 | $11.12 | $11.72 | $11.72 | 1,229,348 |
| 2021-02-05 | $11.30 | $11.37 | $11.05 | $11.09 | $11.09 | 217,869 |
| 2021-02-04 | $11.08 | $11.32 | $10.97 | $11.24 | $11.24 | 347,524 |
| 2021-02-03 | $10.78 | $11.25 | $10.72 | $11.10 | $11.10 | 844,326 |
| 2021-02-02 | $10.81 | $10.90 | $10.66 | $10.71 | $10.71 | 450,359 |
| 2021-02-01 | $10.75 | $10.84 | $10.65 | $10.70 | $10.70 | 188,836 |
| 2021-01-29 | $10.75 | $10.80 | $10.65 | $10.72 | $10.72 | 218,476 |
| 2021-01-28 | $10.79 | $11.00 | $10.73 | $10.79 | $10.79 | 368,369 |
| 2021-01-27 | $10.71 | $10.85 | $10.65 | $10.73 | $10.73 | 541,528 |
| 2021-01-26 | $11.23 | $11.29 | $10.86 | $10.88 | $10.88 | 499,669 |
| 2021-01-25 | $11.34 | $11.65 | $11.00 | $11.03 | $11.03 | 596,410 |
| 2021-01-22 | $10.89 | $11.09 | $10.77 | $11.05 | $11.05 | 559,468 |
| 2021-01-21 | $10.99 | $11.08 | $10.70 | $10.78 | $10.78 | 448,662 |
| 2021-01-20 | $10.89 | $11.07 | $10.65 | $10.90 | $10.90 | 507,743 |
| 2021-01-19 | $10.57 | $10.81 | $10.38 | $10.80 | $10.80 | 476,686 |
| 2021-01-15 | $10.64 | $10.69 | $10.30 | $10.46 | $10.46 | 250,734 |
| 2021-01-14 | $10.71 | $10.71 | $10.45 | $10.59 | $10.59 | 253,666 |
| 2021-01-13 | $10.50 | $10.68 | $10.48 | $10.57 | $10.57 | 323,828 |
| 2021-01-12 | $10.20 | $10.46 | $10.20 | $10.46 | $10.46 | 419,690 |
| 2021-01-11 | $10.15 | $10.21 | $10.12 | $10.21 | $10.21 | 185,532 |
| 2021-01-08 | $10.10 | $10.17 | $10.05 | $10.13 | $10.13 | 227,024 |
| 2021-01-07 | $10.12 | $10.14 | $10.00 | $10.11 | $10.11 | 229,785 |
| 2021-01-06 | $10.17 | $10.17 | $9.95 | $10.05 | $10.05 | 273,879 |
| 2021-01-05 | $10.14 | $10.19 | $10.04 | $10.17 | $10.17 | 105,636 |
| 2021-01-04 | $10.12 | $10.15 | $10.00 | $10.09 | $10.09 | 135,110 |
| 2020-12-31 | $10.15 | $10.15 | $10.02 | $10.12 | $10.12 | 183,894 |
| 2020-12-30 | $10.20 | $10.32 | $10.09 | $10.19 | $10.19 | 124,724 |
| 2020-12-29 | $10.44 | $10.44 | $10.11 | $10.22 | $10.22 | 226,567 |
| 2020-12-28 | $10.40 | $10.59 | $10.35 | $10.44 | $10.44 | 385,035 |
| 2020-12-24 | $10.48 | $10.52 | $10.11 | $10.25 | $10.25 | 173,747 |
| 2020-12-23 | $10.48 | $10.65 | $10.27 | $10.35 | $10.35 | 235,420 |
| 2020-12-22 | $10.10 | $10.82 | $10.10 | $10.47 | $10.47 | 185,480 |
| 2020-12-21 | $10.13 | $10.14 | $10.00 | $10.05 | $10.05 | 144,165 |
| 2020-12-18 | $10.10 | $10.12 | $10.01 | $10.06 | $10.06 | 42,298 |
| 2020-12-17 | $10.10 | $10.15 | $10.05 | $10.05 | $10.05 | 25,821 |
| 2020-12-16 | $10.13 | $10.19 | $10.05 | $10.09 | $10.09 | 129,009 |
| 2020-12-15 | $10.28 | $10.28 | $10.03 | $10.07 | $10.07 | 129,260 |
| 2020-12-14 | $10.15 | $10.40 | $10.15 | $10.18 | $10.18 | 134,086 |
| 2020-12-11 | $10.10 | $10.64 | $10.04 | $10.13 | $10.13 | 170,603 |
| 2020-12-10 | $10.25 | $10.25 | $10.00 | $10.00 | $10.00 | 3,033 |
| 2020-12-09 | $10.00 | $10.15 | $9.90 | $9.95 | $9.95 | 12,783 |