SVF Investment Corp 3 - Class A (SVFC) Exchange: NASDAQ
Data as of Nov. 21, 2025
$68.52 ($-3.67) -5.08%
SVF Investment Corp 3 - Class A - Daily Information
Click for more stock information on SVF Investment Corp 3 - Class A.| Daily Information | Data |
|---|---|
| Date | Nov. 21, 2025 |
| Open | $70.30 |
| Previous Close | $68.52 |
| High | $72.83 |
| Low | $65.92 |
| Adjusted Open | $70.30 |
| Previous Adjusted Close | $68.52 |
| Adjusted High | $72.83 |
| Adjusted Low | $65.92 |
Invest in SVF Investment Corp 3 - Class A (SVFC)
Historical Stock Data for SVF Investment Corp 3 - Class A (SVFC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-17 | $70.30 | $72.83 | $65.92 | $68.52 | $68.52 | 1,894,576 |
| 2025-10-16 | $76.58 | $78.02 | $71.35 | $72.19 | $72.19 | 3,049,069 |
| 2025-10-15 | $76.84 | $79.58 | $71.29 | $75.36 | $75.36 | 2,581,390 |
| 2025-10-14 | $68.62 | $76.04 | $66.85 | $73.64 | $73.64 | 2,894,728 |
| 2025-10-13 | $65.43 | $72.11 | $65.24 | $70.51 | $70.51 | 1,963,924 |
| 2025-10-10 | $67.89 | $70.19 | $63.50 | $63.76 | $63.76 | 1,813,246 |
| 2025-10-09 | $68.86 | $71.13 | $65.35 | $67.14 | $67.14 | 1,686,499 |
| 2025-10-08 | $66.20 | $71.14 | $66.20 | $68.83 | $68.83 | 1,715,987 |
| 2025-10-07 | $68.26 | $71.29 | $65.25 | $68.42 | $68.42 | 2,271,878 |
| 2025-10-06 | $65.91 | $69.00 | $65.06 | $67.84 | $67.84 | 2,498,404 |
| 2025-10-03 | $64.40 | $65.17 | $61.70 | $63.10 | $63.10 | 1,913,684 |
| 2025-10-02 | $59.50 | $64.50 | $58.90 | $63.62 | $63.62 | 3,396,699 |
| 2025-10-01 | $53.65 | $58.96 | $53.46 | $58.10 | $58.10 | 2,074,145 |
| 2025-09-30 | $53.39 | $54.26 | $52.35 | $53.90 | $53.90 | 993,019 |
| 2025-09-29 | $53.49 | $54.79 | $53.04 | $53.73 | $53.73 | 2,187,047 |
| 2025-09-26 | $51.75 | $52.67 | $50.98 | $52.14 | $52.14 | 1,042,055 |
| 2025-09-25 | $51.22 | $52.42 | $49.33 | $51.55 | $51.55 | 1,627,291 |
| 2025-09-24 | $54.12 | $54.97 | $52.32 | $53.02 | $53.02 | 1,461,731 |
| 2025-09-23 | $58.30 | $59.54 | $53.68 | $54.22 | $54.22 | 4,329,003 |
| 2025-09-22 | $56.96 | $61.23 | $56.25 | $60.73 | $60.73 | 3,392,106 |
| 2025-09-19 | $51.87 | $57.76 | $51.86 | $57.05 | $57.05 | 5,132,566 |
| 2025-09-18 | $50.00 | $51.98 | $49.71 | $51.26 | $51.26 | 1,780,517 |
| 2025-09-17 | $51.30 | $51.57 | $47.90 | $49.18 | $49.18 | 2,065,647 |
| 2025-09-16 | $52.00 | $52.17 | $50.01 | $51.61 | $51.61 | 2,204,323 |
| 2025-09-15 | $47.89 | $51.85 | $47.62 | $51.39 | $51.39 | 1,697,919 |
| 2025-09-12 | $49.00 | $49.44 | $47.23 | $47.75 | $47.75 | 1,439,388 |
| 2025-09-11 | $49.26 | $50.53 | $48.71 | $48.91 | $48.91 | 1,189,596 |
| 2025-09-10 | $49.40 | $51.27 | $48.42 | $48.89 | $48.89 | 1,359,897 |
| 2025-09-09 | $47.67 | $48.59 | $46.40 | $48.48 | $48.48 | 990,213 |
| 2025-09-08 | $48.83 | $49.93 | $47.52 | $47.60 | $47.60 | 1,520,454 |
| 2025-09-05 | $46.29 | $48.34 | $44.82 | $48.25 | $48.25 | 1,835,916 |
| 2025-09-04 | $45.41 | $45.56 | $44.11 | $45.22 | $45.22 | 1,095,154 |
| 2025-09-03 | $45.92 | $46.40 | $44.90 | $45.46 | $45.46 | 1,291,305 |
| 2025-09-02 | $45.84 | $46.66 | $45.23 | $45.59 | $45.59 | 1,521,846 |
| 2025-08-29 | $49.34 | $49.66 | $46.83 | $47.43 | $47.43 | 1,057,476 |
| 2025-08-28 | $47.92 | $50.14 | $47.92 | $49.34 | $49.34 | 1,381,070 |
| 2025-08-27 | $48.95 | $49.00 | $47.37 | $47.73 | $47.73 | 1,201,350 |
| 2025-08-26 | $45.70 | $48.15 | $45.63 | $47.99 | $47.99 | 1,348,870 |
| 2025-08-25 | $44.39 | $46.47 | $43.20 | $45.74 | $45.74 | 1,469,811 |
| 2025-08-22 | $43.79 | $47.16 | $42.38 | $46.23 | $46.23 | 2,384,794 |
| 2025-08-21 | $44.47 | $45.20 | $43.82 | $43.90 | $43.90 | 1,203,538 |
| 2025-08-20 | $45.19 | $45.99 | $43.34 | $44.50 | $44.50 | 3,340,638 |
| 2025-08-19 | $50.97 | $50.97 | $46.31 | $46.80 | $46.80 | 2,509,521 |
| 2025-08-18 | $52.05 | $52.35 | $49.18 | $51.10 | $51.10 | 1,783,040 |
| 2025-08-15 | $52.55 | $52.94 | $50.45 | $52.57 | $52.57 | 1,165,661 |
| 2025-08-14 | $52.50 | $54.40 | $51.33 | $52.73 | $52.73 | 1,433,006 |
| 2025-08-13 | $52.18 | $53.78 | $49.75 | $53.68 | $53.68 | 1,924,686 |
| 2025-08-12 | $51.50 | $52.55 | $50.26 | $51.73 | $51.73 | 1,644,029 |
| 2025-08-11 | $55.25 | $55.36 | $50.68 | $51.24 | $51.24 | 3,036,831 |
| 2025-08-08 | $54.75 | $56.68 | $53.70 | $55.61 | $55.61 | 2,841,893 |
| 2025-08-07 | $50.03 | $55.25 | $47.50 | $54.21 | $54.21 | 7,416,437 |
| 2025-08-06 | $62.64 | $63.88 | $60.71 | $62.90 | $62.90 | 3,019,053 |
| 2025-08-05 | $57.55 | $64.16 | $57.38 | $63.21 | $63.21 | 4,927,164 |
| 2025-08-04 | $51.91 | $56.65 | $51.50 | $56.57 | $56.57 | 2,826,249 |
| 2025-08-01 | $50.56 | $51.68 | $49.10 | $50.85 | $50.85 | 2,448,031 |
| 2025-07-31 | $53.35 | $55.75 | $53.22 | $53.95 | $53.95 | 2,094,808 |
| 2025-07-30 | $50.77 | $53.96 | $50.26 | $52.75 | $52.75 | 2,436,791 |
| 2025-07-29 | $53.82 | $54.57 | $50.28 | $50.71 | $50.71 | 1,530,331 |
| 2025-07-28 | $53.79 | $53.84 | $51.73 | $53.08 | $53.08 | 1,192,237 |
| 2025-07-25 | $52.16 | $53.09 | $50.95 | $52.99 | $52.99 | 1,628,079 |
| 2025-07-24 | $53.89 | $55.44 | $52.86 | $53.42 | $53.42 | 2,679,678 |
| 2025-07-23 | $50.13 | $54.53 | $49.86 | $54.08 | $54.08 | 3,158,482 |
| 2025-07-22 | $49.26 | $49.68 | $46.70 | $49.40 | $49.40 | 1,898,564 |
| 2025-07-21 | $54.61 | $54.90 | $48.92 | $49.68 | $49.68 | 3,414,179 |
| 2025-07-18 | $53.45 | $54.98 | $52.69 | $54.54 | $54.54 | 2,431,928 |
| 2025-07-17 | $52.89 | $54.22 | $51.55 | $54.18 | $54.18 | 3,580,256 |
| 2025-07-16 | $49.41 | $52.96 | $49.21 | $52.76 | $52.76 | 3,942,171 |
| 2025-07-15 | $48.33 | $49.84 | $47.93 | $48.55 | $48.55 | 2,174,475 |
| 2025-07-14 | $46.01 | $47.66 | $43.72 | $47.54 | $47.54 | 2,543,941 |
| 2025-07-11 | $47.08 | $48.20 | $46.19 | $47.06 | $47.06 | 1,822,362 |
| 2025-07-10 | $47.87 | $49.86 | $46.24 | $47.81 | $47.81 | 2,784,984 |
| 2025-07-09 | $45.78 | $47.44 | $44.59 | $47.16 | $47.16 | 1,771,570 |
| 2025-07-08 | $48.00 | $48.40 | $44.80 | $45.69 | $45.69 | 2,471,408 |
| 2025-07-07 | $46.39 | $47.58 | $44.57 | $47.28 | $47.28 | 3,741,843 |
| 2025-07-03 | $42.89 | $47.98 | $42.52 | $47.91 | $47.91 | 4,966,957 |
| 2025-07-02 | $39.66 | $42.79 | $38.88 | $42.20 | $42.20 | 3,222,651 |
| 2025-07-01 | $38.51 | $40.84 | $38.19 | $39.68 | $39.68 | 2,427,543 |
| 2025-06-30 | $37.66 | $39.50 | $37.45 | $38.85 | $38.85 | 2,470,424 |
| 2025-06-27 | $37.20 | $38.08 | $36.40 | $37.25 | $37.25 | 1,649,600 |
| 2025-06-26 | $35.55 | $37.25 | $34.98 | $37.16 | $37.16 | 2,721,886 |
| 2025-06-25 | $33.23 | $35.65 | $32.88 | $34.91 | $34.91 | 2,737,532 |
| 2025-06-24 | $33.49 | $34.00 | $32.09 | $32.20 | $32.20 | 2,702,859 |
| 2025-06-23 | $33.89 | $34.07 | $32.07 | $32.89 | $32.89 | 1,952,125 |
| 2025-06-20 | $37.00 | $37.80 | $33.50 | $34.00 | $34.00 | 4,462,740 |
| 2025-06-18 | $31.20 | $38.19 | $30.70 | $35.70 | $35.70 | 7,562,033 |
| 2025-06-17 | $32.37 | $32.74 | $31.14 | $31.16 | $31.16 | 1,875,432 |
| 2025-06-16 | $28.95 | $32.54 | $28.49 | $32.45 | $32.45 | 4,055,809 |
| 2025-06-13 | $27.30 | $28.35 | $27.26 | $27.97 | $27.97 | 1,134,667 |
| 2025-06-12 | $28.72 | $29.60 | $27.93 | $28.01 | $28.01 | 1,197,276 |
| 2025-06-11 | $28.41 | $29.00 | $28.02 | $28.80 | $28.80 | 1,056,543 |
| 2025-06-10 | $29.71 | $30.29 | $27.48 | $28.23 | $28.23 | 2,156,239 |
| 2025-06-09 | $30.66 | $31.11 | $30.23 | $30.24 | $30.24 | 1,003,814 |
| 2025-06-06 | $29.76 | $29.99 | $29.41 | $29.81 | $29.81 | 676,219 |
| 2025-06-05 | $29.90 | $30.33 | $29.04 | $29.26 | $29.26 | 723,881 |
| 2025-06-04 | $29.78 | $30.37 | $29.68 | $29.72 | $29.72 | 983,438 |
| 2025-06-03 | $29.81 | $30.00 | $29.39 | $29.48 | $29.48 | 720,117 |
| 2025-06-02 | $28.59 | $29.95 | $28.52 | $29.34 | $29.34 | 836,974 |
| 2025-05-30 | $28.54 | $28.96 | $28.20 | $28.67 | $28.67 | 1,150,922 |
| 2025-05-29 | $30.37 | $30.37 | $28.70 | $28.94 | $28.94 | 1,164,917 |
| 2025-05-28 | $30.53 | $31.40 | $29.50 | $29.74 | $29.74 | 1,396,787 |
| 2025-05-27 | $29.69 | $31.40 | $29.50 | $30.71 | $30.71 | 2,347,268 |
| 2025-05-23 | $28.63 | $29.69 | $28.50 | $28.76 | $28.76 | 1,440,205 |
| 2025-05-22 | $26.74 | $30.03 | $26.70 | $29.43 | $29.43 | 2,533,041 |
| 2025-05-21 | $27.80 | $27.90 | $26.58 | $26.74 | $26.74 | 1,155,778 |
| 2025-05-20 | $28.20 | $28.64 | $27.80 | $28.24 | $28.24 | 599,758 |
| 2025-05-19 | $26.70 | $28.69 | $26.66 | $28.30 | $28.30 | 1,276,138 |
| 2025-05-16 | $27.17 | $28.04 | $26.73 | $27.67 | $27.67 | 1,282,670 |
| 2025-05-15 | $27.54 | $27.56 | $26.03 | $26.94 | $26.94 | 1,267,211 |
| 2025-05-14 | $26.54 | $28.07 | $26.54 | $28.00 | $28.00 | 1,519,535 |
| 2025-05-13 | $26.26 | $27.40 | $26.25 | $26.70 | $26.70 | 1,365,134 |
| 2025-05-12 | $26.04 | $26.75 | $24.80 | $26.00 | $26.00 | 1,842,340 |
| 2025-05-09 | $24.05 | $24.83 | $23.59 | $24.75 | $24.75 | 1,219,021 |
| 2025-05-08 | $24.08 | $25.42 | $23.78 | $23.94 | $23.94 | 3,048,041 |
| 2025-05-07 | $22.85 | $23.05 | $21.89 | $22.46 | $22.46 | 1,300,345 |
| 2025-05-06 | $22.41 | $22.97 | $22.12 | $22.95 | $22.95 | 981,244 |
| 2025-05-05 | $23.09 | $23.63 | $22.82 | $22.94 | $22.94 | 916,877 |
| 2025-05-02 | $22.67 | $23.56 | $22.57 | $23.06 | $23.06 | 1,091,846 |
| 2025-05-01 | $22.03 | $22.35 | $21.33 | $22.03 | $22.03 | 773,206 |
| 2025-04-30 | $21.73 | $21.80 | $20.50 | $21.58 | $21.58 | 761,564 |
| 2025-04-29 | $22.00 | $22.45 | $21.71 | $21.98 | $21.98 | 587,747 |
| 2025-04-28 | $21.99 | $22.65 | $21.50 | $22.00 | $22.00 | 671,193 |
| 2025-04-25 | $21.91 | $22.20 | $21.60 | $21.93 | $21.93 | 890,531 |
| 2025-04-24 | $21.15 | $22.11 | $21.07 | $22.06 | $22.06 | 933,552 |
| 2025-04-23 | $21.80 | $22.25 | $21.00 | $21.16 | $21.16 | 904,509 |
| 2025-04-22 | $19.63 | $20.66 | $19.50 | $20.28 | $20.28 | 803,568 |
| 2025-04-21 | $20.00 | $20.35 | $19.14 | $19.62 | $19.62 | 718,722 |
| 2025-04-17 | $20.36 | $20.64 | $19.80 | $20.41 | $20.41 | 634,252 |
| 2025-04-16 | $20.30 | $20.63 | $19.77 | $20.25 | $20.25 | 691,621 |
| 2025-04-15 | $20.46 | $20.88 | $20.12 | $20.76 | $20.76 | 993,112 |
| 2025-04-14 | $21.35 | $21.70 | $20.37 | $20.41 | $20.41 | 1,263,119 |
| 2025-04-11 | $20.03 | $20.75 | $19.42 | $20.63 | $20.63 | 917,671 |
| 2025-04-10 | $20.11 | $20.51 | $19.42 | $20.02 | $20.02 | 1,304,708 |
| 2025-04-09 | $17.78 | $22.19 | $17.75 | $21.38 | $21.38 | 2,300,848 |
| 2025-04-08 | $19.74 | $20.05 | $17.40 | $17.88 | $17.88 | 2,133,729 |
| 2025-04-07 | $16.61 | $19.43 | $16.46 | $18.56 | $18.56 | 2,537,183 |
| 2025-04-04 | $17.47 | $17.98 | $16.32 | $17.50 | $17.50 | 2,447,151 |
| 2025-04-03 | $20.25 | $20.40 | $18.10 | $18.24 | $18.24 | 3,166,384 |
| 2025-04-02 | $20.31 | $22.49 | $20.30 | $22.03 | $22.03 | 1,334,207 |
| 2025-04-01 | $20.26 | $20.92 | $19.54 | $20.90 | $20.90 | 1,064,892 |
| 2025-03-31 | $19.76 | $20.84 | $19.25 | $20.21 | $20.21 | 1,277,667 |
| 2025-03-28 | $21.25 | $21.71 | $19.92 | $20.16 | $20.16 | 1,623,245 |
| 2025-03-27 | $21.85 | $22.41 | $21.51 | $21.51 | $21.51 | 912,232 |
| 2025-03-26 | $23.23 | $23.49 | $21.98 | $22.15 | $22.15 | 958,462 |
| 2025-03-25 | $23.73 | $23.80 | $23.02 | $23.38 | $23.38 | 817,581 |
| 2025-03-24 | $22.88 | $23.85 | $22.76 | $23.50 | $23.50 | 1,081,471 |
| 2025-03-21 | $21.30 | $22.41 | $20.99 | $22.39 | $22.39 | 1,582,067 |
| 2025-03-20 | $21.16 | $22.30 | $21.10 | $21.65 | $21.65 | 801,258 |
| 2025-03-19 | $21.03 | $22.19 | $20.95 | $21.50 | $21.50 | 1,691,655 |
| 2025-03-18 | $22.01 | $22.08 | $20.94 | $20.99 | $20.99 | 816,839 |
| 2025-03-17 | $21.73 | $22.78 | $21.62 | $22.31 | $22.31 | 1,082,106 |
| 2025-03-14 | $21.50 | $21.85 | $21.15 | $21.65 | $21.65 | 1,514,912 |
| 2025-03-13 | $21.23 | $21.46 | $20.16 | $20.56 | $20.56 | 976,824 |
| 2025-03-12 | $21.62 | $22.16 | $21.03 | $21.35 | $21.35 | 1,039,022 |
| 2025-03-11 | $21.06 | $21.73 | $20.23 | $21.15 | $21.15 | 1,482,579 |
| 2025-03-10 | $22.35 | $22.68 | $20.96 | $21.17 | $21.17 | 1,837,669 |
| 2025-03-07 | $21.94 | $23.36 | $21.25 | $23.29 | $23.29 | 1,242,924 |
| 2025-03-06 | $22.26 | $23.20 | $21.61 | $21.96 | $21.96 | 1,107,160 |
| 2025-03-05 | $22.00 | $22.80 | $21.48 | $22.57 | $22.57 | 1,223,789 |
| 2025-03-04 | $20.01 | $22.68 | $20.00 | $21.87 | $21.87 | 2,008,899 |
| 2025-03-03 | $23.03 | $23.40 | $20.77 | $21.05 | $21.05 | 2,233,155 |
| 2025-02-28 | $22.68 | $23.31 | $22.07 | $22.70 | $22.70 | 1,742,572 |
| 2025-02-27 | $24.10 | $24.42 | $22.91 | $22.94 | $22.94 | 1,149,970 |
| 2025-02-26 | $24.06 | $24.86 | $23.68 | $23.72 | $23.72 | 1,296,812 |
| 2025-02-25 | $24.18 | $24.29 | $22.76 | $23.45 | $23.45 | 2,001,888 |
| 2025-02-24 | $24.56 | $24.99 | $23.52 | $24.38 | $24.38 | 1,971,567 |
| 2025-02-21 | $26.17 | $26.61 | $24.43 | $24.47 | $24.47 | 1,640,409 |
| 2025-02-20 | $26.88 | $27.06 | $25.71 | $26.09 | $26.09 | 1,598,338 |
| 2025-02-19 | $27.62 | $27.76 | $26.76 | $26.76 | $26.76 | 1,125,235 |
| 2025-02-18 | $27.15 | $28.20 | $27.15 | $27.81 | $27.81 | 1,307,891 |
| 2025-02-14 | $27.85 | $27.99 | $26.57 | $27.06 | $27.06 | 1,293,041 |
| 2025-02-13 | $29.08 | $29.14 | $26.88 | $27.72 | $27.72 | 2,126,446 |
| 2025-02-12 | $28.47 | $29.25 | $27.77 | $29.11 | $29.11 | 1,437,246 |
| 2025-02-11 | $27.80 | $29.22 | $27.59 | $29.14 | $29.14 | 2,113,616 |
| 2025-02-10 | $26.25 | $28.25 | $25.71 | $28.19 | $28.19 | 3,513,387 |
| 2025-02-07 | $26.46 | $27.06 | $25.97 | $26.37 | $26.37 | 2,809,209 |
| 2025-02-06 | $25.88 | $27.58 | $25.50 | $25.99 | $25.99 | 6,881,668 |
| 2025-02-05 | $30.77 | $31.30 | $30.12 | $30.92 | $30.92 | 4,097,521 |
| 2025-02-04 | $29.56 | $30.67 | $29.36 | $30.30 | $30.30 | 1,481,770 |
| 2025-02-03 | $27.59 | $29.33 | $27.43 | $29.21 | $29.21 | 1,799,596 |
| 2025-01-31 | $30.07 | $30.81 | $29.03 | $29.35 | $29.35 | 1,432,089 |
| 2025-01-30 | $29.51 | $30.04 | $29.11 | $29.82 | $29.82 | 1,473,572 |
| 2025-01-29 | $29.53 | $29.60 | $28.88 | $29.26 | $29.26 | 881,077 |
| 2025-01-28 | $28.50 | $29.69 | $27.30 | $29.56 | $29.56 | 1,872,696 |
| 2025-01-27 | $30.01 | $30.15 | $27.10 | $27.74 | $27.74 | 3,830,421 |
| 2025-01-24 | $33.75 | $34.00 | $31.26 | $31.38 | $31.38 | 1,834,340 |
| 2025-01-23 | $32.90 | $33.69 | $32.25 | $33.50 | $33.50 | 1,044,854 |
| 2025-01-22 | $32.68 | $34.15 | $32.68 | $33.29 | $33.29 | 1,846,911 |
| 2025-01-21 | $30.30 | $34.19 | $29.79 | $33.43 | $33.43 | 3,907,326 |
| 2025-01-17 | $31.60 | $32.38 | $29.65 | $29.76 | $29.76 | 4,202,911 |
| 2025-01-16 | $32.51 | $33.36 | $30.05 | $31.82 | $31.82 | 12,588,507 |
| 2025-01-15 | $26.32 | $27.07 | $25.73 | $26.77 | $26.77 | 1,459,595 |
| 2025-01-14 | $25.16 | $25.90 | $24.72 | $25.13 | $25.13 | 1,268,502 |
| 2025-01-13 | $25.32 | $25.34 | $23.66 | $24.47 | $24.47 | 1,613,083 |
| 2025-01-10 | $26.22 | $26.29 | $24.77 | $25.59 | $25.59 | 1,376,499 |
| 2025-01-08 | $25.86 | $26.98 | $25.12 | $26.45 | $26.45 | 1,841,749 |
| 2025-01-07 | $27.50 | $28.55 | $25.46 | $25.59 | $25.59 | 2,230,084 |
| 2025-01-06 | $26.95 | $28.15 | $26.42 | $26.70 | $26.70 | 2,379,875 |
| 2025-01-03 | $24.97 | $25.83 | $24.23 | $25.64 | $25.64 | 1,281,710 |
| 2025-01-02 | $24.17 | $25.60 | $23.80 | $24.71 | $24.71 | 1,181,236 |
| 2024-12-31 | $24.20 | $24.66 | $23.59 | $23.71 | $23.71 | 920,054 |
| 2024-12-30 | $23.83 | $24.71 | $23.21 | $24.36 | $24.36 | 1,165,238 |
| 2024-12-27 | $24.67 | $25.03 | $23.69 | $24.08 | $24.08 | 1,047,090 |
| 2024-12-26 | $24.46 | $24.88 | $24.06 | $24.82 | $24.82 | 807,075 |
| 2024-12-24 | $25.61 | $25.71 | $24.52 | $24.55 | $24.55 | 836,011 |
| 2024-12-23 | $24.35 | $25.60 | $24.03 | $25.53 | $25.53 | 1,389,056 |
| 2024-12-20 | $23.30 | $24.69 | $22.86 | $23.99 | $23.99 | 3,354,580 |
| 2024-12-19 | $24.15 | $24.73 | $22.45 | $23.04 | $23.04 | 2,838,787 |
| 2024-12-18 | $25.50 | $25.85 | $23.55 | $23.97 | $23.97 | 2,184,543 |
| 2024-12-17 | $27.14 | $27.14 | $25.46 | $25.53 | $25.53 | 2,382,972 |
| 2024-12-16 | $26.79 | $27.36 | $25.28 | $26.98 | $26.98 | 2,312,379 |
| 2024-12-13 | $27.01 | $27.45 | $26.06 | $26.87 | $26.87 | 2,062,683 |
| 2024-12-12 | $26.50 | $27.12 | $26.22 | $27.01 | $27.01 | 1,590,872 |
| 2024-12-11 | $27.00 | $27.25 | $25.69 | $26.68 | $26.68 | 2,166,881 |
| 2024-12-10 | $28.55 | $28.63 | $26.65 | $26.76 | $26.76 | 1,907,284 |
| 2024-12-09 | $29.02 | $30.43 | $28.48 | $28.55 | $28.55 | 3,162,676 |
| 2024-12-06 | $28.28 | $28.73 | $27.38 | $27.95 | $27.95 | 2,683,142 |
| 2024-12-05 | $26.09 | $31.08 | $25.85 | $27.91 | $27.91 | 6,684,280 |
| 2024-12-04 | $25.60 | $26.22 | $24.90 | $26.13 | $26.13 | 3,499,529 |
| 2024-12-03 | $25.12 | $26.15 | $24.59 | $25.50 | $25.50 | 3,552,751 |
| 2024-12-02 | $27.68 | $28.68 | $25.61 | $25.65 | $25.65 | 6,193,353 |
| 2024-11-29 | $23.99 | $27.75 | $22.78 | $26.90 | $26.90 | 8,977,950 |
| 2024-11-27 | $25.07 | $25.47 | $21.78 | $24.00 | $24.00 | 21,916,637 |
| 2024-11-26 | $37.78 | $39.29 | $36.63 | $37.41 | $37.41 | 1,358,743 |
| 2024-11-25 | $40.65 | $40.76 | $37.37 | $37.47 | $37.47 | 1,664,642 |
| 2024-11-22 | $36.69 | $39.86 | $36.03 | $38.79 | $38.79 | 2,220,652 |
| 2024-11-21 | $36.73 | $36.96 | $34.02 | $36.27 | $36.27 | 2,088,980 |
| 2024-11-20 | $39.50 | $40.70 | $36.14 | $36.31 | $36.31 | 2,838,865 |
| 2024-11-19 | $38.15 | $41.00 | $35.00 | $39.02 | $39.02 | 10,132,006 |
| 2024-11-18 | $30.00 | $31.40 | $29.76 | $30.56 | $30.56 | 3,159,605 |
| 2024-11-15 | $30.26 | $30.26 | $29.08 | $29.49 | $29.49 | 884,919 |
| 2024-11-14 | $31.91 | $32.61 | $29.82 | $29.93 | $29.93 | 1,321,187 |
| 2024-11-13 | $34.30 | $35.23 | $31.05 | $31.49 | $31.49 | 1,564,631 |
| 2024-11-12 | $33.79 | $34.84 | $33.61 | $34.32 | $34.32 | 813,178 |
| 2024-11-11 | $35.05 | $36.45 | $34.30 | $34.90 | $34.90 | 1,629,730 |
| 2024-11-08 | $32.20 | $33.97 | $32.20 | $33.95 | $33.95 | 1,269,127 |
| 2024-11-07 | $32.71 | $32.89 | $31.80 | $32.54 | $32.54 | 1,147,000 |
| 2024-11-06 | $30.42 | $31.82 | $29.50 | $31.63 | $31.63 | 1,353,264 |
| 2024-11-05 | $28.57 | $29.93 | $28.14 | $29.30 | $29.30 | 684,670 |
| 2024-11-04 | $28.02 | $28.93 | $27.96 | $28.53 | $28.53 | 465,093 |
| 2024-11-01 | $28.35 | $29.20 | $28.18 | $28.44 | $28.44 | 669,663 |
| 2024-10-31 | $29.56 | $29.89 | $27.44 | $27.79 | $27.79 | 1,062,889 |
| 2024-10-30 | $29.31 | $31.32 | $29.31 | $29.96 | $29.96 | 1,641,652 |
| 2024-10-29 | $28.37 | $29.68 | $27.85 | $29.52 | $29.52 | 1,016,714 |
| 2024-10-28 | $27.99 | $28.99 | $27.66 | $28.41 | $28.41 | 811,387 |
| 2024-10-25 | $28.65 | $29.69 | $27.10 | $27.42 | $27.42 | 1,434,647 |
| 2024-10-24 | $28.34 | $29.16 | $28.32 | $28.58 | $28.58 | 543,980 |
| 2024-10-23 | $29.09 | $29.79 | $27.75 | $28.31 | $28.31 | 954,553 |
| 2024-10-22 | $30.02 | $30.27 | $28.88 | $29.47 | $29.47 | 897,073 |
| 2024-10-21 | $30.10 | $30.62 | $29.60 | $30.14 | $30.14 | 1,089,067 |
| 2024-10-18 | $29.68 | $31.40 | $29.50 | $30.05 | $30.05 | 1,350,931 |
| 2024-10-17 | $28.88 | $29.88 | $28.33 | $29.38 | $29.38 | 1,992,080 |
| 2024-10-16 | $29.10 | $29.78 | $28.18 | $28.84 | $28.84 | 850,364 |
| 2024-10-15 | $28.61 | $29.25 | $27.75 | $28.83 | $28.83 | 918,741 |
| 2024-10-14 | $30.06 | $30.50 | $28.02 | $28.66 | $28.66 | 1,899,254 |
| 2024-10-11 | $27.86 | $31.77 | $27.73 | $29.93 | $29.93 | 4,898,580 |
| 2024-10-10 | $23.85 | $28.23 | $23.81 | $27.51 | $27.51 | 5,282,133 |
| 2024-10-09 | $23.45 | $23.81 | $23.15 | $23.24 | $23.24 | 519,373 |
| 2024-10-08 | $23.53 | $23.84 | $22.96 | $23.38 | $23.38 | 844,289 |
| 2024-10-07 | $23.85 | $23.92 | $23.27 | $23.72 | $23.72 | 688,237 |
| 2024-10-04 | $23.70 | $24.14 | $22.94 | $23.84 | $23.84 | 1,277,590 |
| 2024-10-03 | $23.94 | $24.18 | $22.91 | $23.06 | $23.06 | 1,420,963 |
| 2024-10-02 | $23.57 | $24.39 | $23.28 | $24.18 | $24.18 | 800,536 |
| 2024-10-01 | $24.35 | $24.44 | $23.37 | $23.83 | $23.83 | 976,614 |
| 2024-09-30 | $25.48 | $25.69 | $24.34 | $24.39 | $24.39 | 914,938 |
| 2024-09-27 | $25.61 | $26.30 | $25.05 | $25.52 | $25.52 | 1,331,778 |
| 2024-09-26 | $23.75 | $25.54 | $23.75 | $25.13 | $25.13 | 1,729,984 |
| 2024-09-25 | $23.86 | $23.99 | $22.78 | $23.12 | $23.12 | 1,128,508 |
| 2024-09-24 | $23.86 | $24.10 | $22.92 | $23.65 | $23.65 | 1,403,422 |
| 2024-09-23 | $25.17 | $25.20 | $23.35 | $23.52 | $23.52 | 1,677,590 |
| 2024-09-20 | $24.86 | $25.56 | $24.23 | $25.17 | $25.17 | 4,634,569 |
| 2024-09-19 | $26.97 | $26.97 | $24.91 | $25.00 | $25.00 | 2,193,321 |
| 2024-09-18 | $24.92 | $26.30 | $24.34 | $24.98 | $24.98 | 2,719,122 |
| 2024-09-17 | $23.03 | $25.03 | $22.69 | $24.96 | $24.96 | 3,748,402 |
| 2024-09-16 | $21.20 | $23.03 | $20.92 | $22.41 | $22.41 | 2,126,879 |
| 2024-09-13 | $19.56 | $21.55 | $19.56 | $21.14 | $21.14 | 2,475,747 |
| 2024-09-12 | $19.38 | $21.15 | $19.34 | $20.49 | $20.49 | 2,290,212 |
| 2024-09-11 | $18.32 | $19.40 | $17.88 | $19.38 | $19.38 | 2,310,066 |
| 2024-09-10 | $18.63 | $18.68 | $17.47 | $17.86 | $17.86 | 1,684,536 |
| 2024-09-09 | $18.06 | $18.66 | $17.90 | $18.41 | $18.41 | 1,591,285 |
| 2024-09-06 | $18.18 | $18.70 | $17.64 | $17.99 | $17.99 | 1,999,790 |
| 2024-09-05 | $18.15 | $18.20 | $17.46 | $18.00 | $18.00 | 1,808,521 |
| 2024-09-04 | $17.77 | $18.28 | $17.11 | $18.12 | $18.12 | 2,669,864 |
| 2024-09-03 | $19.00 | $19.05 | $17.53 | $17.97 | $17.97 | 3,040,654 |
| 2024-08-30 | $19.63 | $20.45 | $19.07 | $19.20 | $19.20 | 1,768,915 |
| 2024-08-29 | $20.23 | $20.65 | $19.29 | $19.34 | $19.34 | 2,372,413 |
| 2024-08-28 | $21.34 | $21.34 | $19.76 | $20.01 | $20.01 | 3,033,950 |
| 2024-08-27 | $22.52 | $22.55 | $21.09 | $21.40 | $21.40 | 3,208,137 |
| 2024-08-26 | $23.53 | $23.66 | $22.52 | $22.77 | $22.77 | 1,576,626 |
| 2024-08-23 | $22.56 | $23.59 | $21.72 | $23.36 | $23.36 | 2,729,236 |
| 2024-08-22 | $24.87 | $24.89 | $22.11 | $22.27 | $22.27 | 2,530,728 |
| 2024-08-21 | $24.05 | $25.05 | $23.81 | $24.87 | $24.87 | 1,358,589 |
| 2024-08-20 | $25.20 | $25.52 | $23.70 | $23.87 | $23.87 | 2,384,810 |
| 2024-08-19 | $22.30 | $25.42 | $22.07 | $25.17 | $25.17 | 3,374,659 |
| 2024-08-16 | $21.36 | $23.22 | $21.26 | $22.24 | $22.24 | 2,949,572 |
| 2024-08-15 | $22.00 | $22.58 | $21.32 | $21.39 | $21.39 | 2,083,145 |
| 2024-08-14 | $22.05 | $22.34 | $21.27 | $21.40 | $21.40 | 1,170,923 |
| 2024-08-13 | $21.57 | $21.98 | $21.37 | $21.72 | $21.72 | 1,768,514 |
| 2024-08-12 | $22.14 | $22.20 | $20.90 | $21.23 | $21.23 | 2,172,337 |
| 2024-08-09 | $22.27 | $22.44 | $21.37 | $21.90 | $21.90 | 1,471,307 |
| 2024-08-08 | $22.39 | $22.50 | $22.01 | $22.24 | $22.24 | 1,225,297 |
| 2024-08-07 | $23.40 | $23.64 | $21.59 | $21.77 | $21.77 | 2,270,049 |
| 2024-08-06 | $23.50 | $23.51 | $22.01 | $22.92 | $22.92 | 2,372,705 |
| 2024-08-05 | $21.41 | $24.31 | $21.11 | $22.96 | $22.96 | 2,627,442 |
| 2024-08-02 | $23.70 | $24.15 | $22.54 | $23.70 | $23.70 | 3,150,872 |
| 2024-08-01 | $26.80 | $27.67 | $24.21 | $24.61 | $24.61 | 2,712,451 |
| 2024-07-31 | $27.58 | $28.24 | $26.42 | $26.81 | $26.81 | 2,728,670 |
| 2024-07-30 | $26.50 | $31.85 | $26.02 | $27.25 | $27.25 | 8,260,638 |
| 2024-07-29 | $39.00 | $39.40 | $35.46 | $35.63 | $35.63 | 3,009,889 |
| 2024-07-26 | $38.83 | $39.49 | $37.55 | $38.80 | $38.80 | 1,062,533 |
| 2024-07-25 | $36.01 | $38.25 | $35.80 | $37.84 | $37.84 | 1,549,016 |
| 2024-07-24 | $39.21 | $39.46 | $36.11 | $36.19 | $36.19 | 1,816,885 |
| 2024-07-23 | $37.76 | $40.06 | $37.62 | $39.75 | $39.75 | 1,350,156 |
| 2024-07-22 | $39.65 | $39.89 | $37.46 | $38.66 | $38.66 | 1,049,455 |
| 2024-07-19 | $37.81 | $39.19 | $37.50 | $39.19 | $39.19 | 870,674 |
| 2024-07-18 | $39.96 | $40.36 | $37.89 | $38.49 | $38.49 | 1,141,536 |
| 2024-07-17 | $40.24 | $41.35 | $38.97 | $39.64 | $39.64 | 1,030,053 |
| 2024-07-16 | $40.06 | $41.76 | $39.77 | $41.44 | $41.44 | 1,110,781 |
| 2024-07-15 | $38.68 | $40.59 | $38.60 | $39.63 | $39.63 | 1,093,260 |
| 2024-07-12 | $38.01 | $38.83 | $38.01 | $38.40 | $38.40 | 805,142 |
| 2024-07-11 | $37.48 | $38.79 | $36.61 | $37.87 | $37.87 | 1,368,807 |
| 2024-07-10 | $38.39 | $38.46 | $35.00 | $36.50 | $36.50 | 2,314,534 |
| 2024-07-09 | $37.17 | $38.36 | $37.07 | $38.04 | $38.04 | 1,045,253 |
| 2024-07-08 | $36.04 | $37.85 | $36.04 | $37.17 | $37.17 | 1,239,945 |
| 2024-07-05 | $35.30 | $35.89 | $35.21 | $35.81 | $35.81 | 660,990 |
| 2024-07-03 | $36.19 | $36.39 | $35.13 | $35.34 | $35.34 | 544,476 |
| 2024-07-02 | $35.26 | $36.50 | $35.10 | $36.19 | $36.19 | 705,640 |
| 2024-07-01 | $35.53 | $35.65 | $34.89 | $35.48 | $35.48 | 1,142,410 |
| 2024-06-28 | $35.37 | $36.38 | $34.43 | $35.16 | $35.16 | 1,353,911 |
| 2024-06-27 | $32.76 | $35.30 | $32.43 | $35.20 | $35.20 | 1,870,101 |
| 2024-06-26 | $31.72 | $32.83 | $31.56 | $32.56 | $32.56 | 1,024,429 |
| 2024-06-25 | $31.86 | $32.28 | $31.26 | $31.77 | $31.77 | 1,369,884 |
| 2024-06-24 | $32.53 | $33.00 | $31.58 | $32.05 | $32.05 | 1,123,654 |
| 2024-06-21 | $34.15 | $34.31 | $32.15 | $32.53 | $32.53 | 2,491,964 |
| 2024-06-20 | $34.30 | $34.70 | $33.54 | $34.01 | $34.01 | 1,530,035 |
| 2024-06-18 | $33.95 | $34.62 | $32.42 | $34.48 | $34.48 | 1,841,442 |
| 2024-06-17 | $34.86 | $35.00 | $33.40 | $34.12 | $34.12 | 3,062,438 |
| 2024-06-14 | $36.51 | $36.77 | $35.26 | $35.27 | $35.27 | 1,052,509 |
| 2024-06-13 | $38.00 | $38.23 | $36.54 | $37.13 | $37.13 | 843,782 |
| 2024-06-12 | $37.56 | $38.46 | $37.01 | $37.83 | $37.83 | 1,618,244 |
| 2024-06-11 | $37.18 | $37.57 | $36.05 | $36.35 | $36.35 | 1,286,832 |
| 2024-06-10 | $36.44 | $38.17 | $35.81 | $37.72 | $37.72 | 1,219,861 |
| 2024-06-07 | $39.40 | $39.40 | $36.55 | $36.79 | $36.79 | 2,490,922 |
| 2024-06-06 | $39.65 | $39.72 | $38.42 | $39.35 | $39.35 | 817,753 |
| 2024-06-05 | $38.93 | $39.95 | $38.05 | $39.85 | $39.85 | 1,011,397 |
| 2024-06-04 | $39.36 | $40.01 | $38.37 | $38.58 | $38.58 | 922,358 |
| 2024-06-03 | $40.04 | $40.13 | $38.84 | $39.42 | $39.42 | 817,662 |
| 2024-05-31 | $41.47 | $41.77 | $39.07 | $39.57 | $39.57 | 1,733,866 |
| 2024-05-30 | $41.30 | $41.87 | $40.25 | $41.43 | $41.43 | 633,831 |
| 2024-05-29 | $40.63 | $41.47 | $40.21 | $40.93 | $40.93 | 682,934 |
| 2024-05-28 | $41.10 | $42.45 | $40.80 | $41.31 | $41.31 | 778,336 |
| 2024-05-24 | $41.90 | $42.38 | $40.59 | $40.91 | $40.91 | 985,079 |
| 2024-05-23 | $43.34 | $43.39 | $41.27 | $41.48 | $41.48 | 636,009 |
| 2024-05-22 | $43.27 | $44.08 | $42.59 | $42.78 | $42.78 | 638,489 |
| 2024-05-21 | $42.87 | $44.07 | $42.70 | $43.55 | $43.55 | 628,668 |
| 2024-05-20 | $43.99 | $44.02 | $42.79 | $43.12 | $43.12 | 1,011,926 |
| 2024-05-17 | $46.08 | $46.08 | $43.96 | $43.99 | $43.99 | 933,730 |
| 2024-05-16 | $46.48 | $47.42 | $45.20 | $46.16 | $46.16 | 1,146,717 |
| 2024-05-15 | $45.87 | $46.84 | $44.22 | $46.68 | $46.68 | 1,202,580 |
| 2024-05-14 | $43.40 | $46.83 | $43.33 | $45.06 | $45.06 | 1,885,888 |
| 2024-05-13 | $42.00 | $44.32 | $41.81 | $42.74 | $42.74 | 1,026,551 |
| 2024-05-10 | $45.14 | $45.40 | $41.55 | $41.79 | $41.79 | 1,750,402 |
| 2024-05-09 | $47.57 | $47.88 | $44.57 | $44.75 | $44.75 | 1,677,458 |
| 2024-05-08 | $46.27 | $48.98 | $46.01 | $48.36 | $48.36 | 2,178,686 |
| 2024-05-07 | $47.00 | $48.08 | $42.21 | $46.50 | $46.50 | 3,985,729 |
| 2024-05-06 | $41.69 | $43.68 | $41.28 | $41.94 | $41.94 | 2,570,951 |
| 2024-05-03 | $41.00 | $41.89 | $40.64 | $41.13 | $41.13 | 889,112 |
| 2024-05-02 | $39.33 | $40.68 | $38.54 | $39.98 | $39.98 | 940,538 |
| 2024-05-01 | $38.49 | $40.22 | $38.26 | $38.42 | $38.42 | 699,127 |
| 2024-04-30 | $39.59 | $40.01 | $38.03 | $38.57 | $38.57 | 909,605 |
| 2024-04-29 | $40.30 | $40.64 | $39.44 | $40.26 | $40.26 | 1,051,934 |
| 2024-04-26 | $39.63 | $40.64 | $39.31 | $40.19 | $40.19 | 646,595 |
| 2024-04-25 | $39.54 | $39.75 | $38.01 | $39.55 | $39.55 | 1,120,147 |
| 2024-04-24 | $40.54 | $41.14 | $39.40 | $40.43 | $40.43 | 901,000 |
| 2024-04-23 | $39.93 | $41.13 | $39.66 | $40.25 | $40.25 | 578,845 |
| 2024-04-22 | $39.92 | $40.42 | $38.75 | $39.66 | $39.66 | 653,398 |
| 2024-04-19 | $39.73 | $40.70 | $39.21 | $39.73 | $39.73 | 1,168,076 |
| 2024-04-18 | $41.92 | $42.24 | $39.52 | $40.09 | $40.09 | 1,108,584 |
| 2024-04-17 | $41.33 | $42.86 | $40.69 | $41.96 | $41.96 | 1,221,037 |
| 2024-04-16 | $40.37 | $41.12 | $39.51 | $40.88 | $40.88 | 939,190 |
| 2024-04-15 | $42.70 | $42.99 | $39.83 | $40.61 | $40.61 | 1,301,860 |
| 2024-04-12 | $44.41 | $45.00 | $42.24 | $42.51 | $42.51 | 815,850 |
| 2024-04-11 | $44.70 | $45.05 | $42.64 | $44.85 | $44.85 | 589,092 |
| 2024-04-10 | $44.89 | $45.65 | $44.35 | $44.50 | $44.50 | 918,811 |
| 2024-04-09 | $45.57 | $46.01 | $44.86 | $46.00 | $46.00 | 414,613 |
| 2024-04-08 | $44.63 | $45.23 | $43.83 | $45.23 | $45.23 | 672,924 |
| 2024-04-05 | $42.43 | $44.70 | $41.64 | $44.00 | $44.00 | 770,755 |
| 2024-04-04 | $45.09 | $45.49 | $42.23 | $42.29 | $42.29 | 879,380 |
| 2024-04-03 | $43.95 | $45.13 | $43.75 | $44.63 | $44.63 | 482,671 |
| 2024-04-02 | $44.81 | $44.86 | $42.85 | $44.39 | $44.39 | 958,366 |
| 2024-04-01 | $45.52 | $46.22 | $44.15 | $45.44 | $45.44 | 1,034,547 |
| 2024-03-28 | $45.11 | $46.17 | $44.62 | $45.00 | $45.00 | 828,726 |
| 2024-03-27 | $48.49 | $48.63 | $43.94 | $45.23 | $45.23 | 1,614,760 |
| 2024-03-26 | $49.71 | $50.26 | $47.80 | $47.89 | $47.89 | 674,595 |
| 2024-03-25 | $47.20 | $50.41 | $47.20 | $49.27 | $49.27 | 1,461,659 |
| 2024-03-22 | $48.33 | $48.85 | $46.42 | $47.08 | $47.08 | 722,103 |
| 2024-03-21 | $47.65 | $48.97 | $47.01 | $48.38 | $48.38 | 1,066,505 |
| 2024-03-20 | $44.65 | $47.59 | $44.24 | $46.90 | $46.90 | 830,478 |
| 2024-03-19 | $44.23 | $45.04 | $43.06 | $44.82 | $44.82 | 724,260 |
| 2024-03-18 | $45.92 | $47.15 | $43.81 | $45.13 | $45.13 | 1,049,033 |
| 2024-03-15 | $45.00 | $45.99 | $44.60 | $45.36 | $45.36 | 2,511,191 |
| 2024-03-14 | $45.18 | $45.23 | $43.77 | $45.00 | $45.00 | 1,252,879 |
| 2024-03-13 | $46.10 | $46.70 | $44.75 | $45.18 | $45.18 | 1,487,200 |
| 2024-03-12 | $45.05 | $47.89 | $44.08 | $46.43 | $46.43 | 1,314,414 |
| 2024-03-11 | $44.44 | $46.18 | $43.01 | $45.01 | $45.01 | 1,268,842 |
| 2024-03-08 | $43.26 | $47.05 | $42.85 | $44.62 | $44.62 | 2,923,208 |
| 2024-03-07 | $42.05 | $43.45 | $41.60 | $42.60 | $42.60 | 851,251 |
| 2024-03-06 | $40.82 | $43.50 | $40.75 | $41.71 | $41.71 | 2,140,683 |
| 2024-03-05 | $40.75 | $41.05 | $39.81 | $40.13 | $40.13 | 1,032,150 |
| 2024-03-04 | $40.91 | $42.70 | $39.81 | $41.47 | $41.47 | 1,402,697 |
| 2024-03-01 | $39.74 | $41.67 | $38.90 | $40.93 | $40.93 | 1,801,208 |
| 2024-02-29 | $39.96 | $40.58 | $39.04 | $39.40 | $39.40 | 851,953 |
| 2024-02-28 | $40.32 | $41.33 | $39.33 | $39.51 | $39.51 | 961,758 |
| 2024-02-27 | $41.22 | $41.48 | $40.18 | $40.74 | $40.74 | 748,275 |
| 2024-02-26 | $40.61 | $41.71 | $40.15 | $40.96 | $40.96 | 1,234,688 |
| 2024-02-23 | $39.94 | $40.51 | $38.00 | $40.40 | $40.40 | 3,797,759 |
| 2024-02-22 | $42.32 | $42.60 | $39.24 | $39.68 | $39.68 | 4,267,039 |
| 2024-02-21 | $41.55 | $42.52 | $40.31 | $40.89 | $40.89 | 1,174,127 |
| 2024-02-20 | $42.11 | $42.47 | $41.35 | $41.67 | $41.67 | 874,920 |
| 2024-02-16 | $44.90 | $45.25 | $42.96 | $43.03 | $43.03 | 800,178 |
| 2024-02-15 | $46.60 | $47.19 | $44.71 | $45.20 | $45.20 | 719,267 |
| 2024-02-14 | $45.18 | $46.50 | $43.45 | $46.19 | $46.19 | 999,630 |
| 2024-02-13 | $43.89 | $45.42 | $43.20 | $43.72 | $43.72 | 1,143,511 |
| 2024-02-12 | $47.25 | $48.70 | $45.65 | $46.71 | $46.71 | 1,495,173 |
| 2024-02-09 | $43.97 | $48.18 | $43.97 | $46.71 | $46.71 | 2,804,353 |
| 2024-02-08 | $38.78 | $44.49 | $38.58 | $42.99 | $42.99 | 3,177,479 |
| 2024-02-07 | $39.10 | $41.77 | $37.22 | $39.28 | $39.28 | 3,944,482 |
| 2024-02-06 | $41.26 | $41.91 | $37.28 | $37.91 | $37.91 | 8,008,227 |
| 2024-02-05 | $52.00 | $52.20 | $48.81 | $49.60 | $49.60 | 4,003,187 |
| 2024-02-02 | $47.18 | $50.58 | $46.60 | $50.45 | $50.45 | 2,539,333 |
| 2024-02-01 | $43.78 | $47.16 | $43.60 | $46.82 | $46.82 | 1,300,461 |
| 2024-01-31 | $43.49 | $45.09 | $42.88 | $43.03 | $43.03 | 1,104,463 |
| 2024-01-30 | $43.95 | $45.72 | $43.54 | $44.10 | $44.10 | 1,256,105 |
| 2024-01-29 | $41.15 | $44.09 | $40.86 | $44.07 | $44.07 | 1,090,753 |
| 2024-01-26 | $40.23 | $41.53 | $39.76 | $41.00 | $41.00 | 1,615,730 |
| 2024-01-25 | $41.35 | $42.00 | $40.10 | $40.49 | $40.49 | 1,156,527 |
| 2024-01-24 | $45.50 | $45.68 | $40.96 | $41.01 | $41.01 | 1,563,736 |
| 2024-01-23 | $46.00 | $46.73 | $44.80 | $45.24 | $45.24 | 939,465 |
| 2024-01-22 | $45.00 | $46.31 | $44.53 | $45.30 | $45.30 | 1,249,794 |
| 2024-01-19 | $41.88 | $44.10 | $41.04 | $44.10 | $44.10 | 1,284,564 |
| 2024-01-18 | $41.00 | $42.17 | $40.27 | $41.78 | $41.78 | 1,023,481 |
| 2024-01-17 | $40.50 | $40.54 | $39.43 | $40.43 | $40.43 | 962,562 |
| 2024-01-16 | $41.48 | $42.90 | $40.52 | $41.27 | $41.27 | 973,832 |
| 2024-01-12 | $41.84 | $42.78 | $41.67 | $42.22 | $42.22 | 716,365 |
| 2024-01-11 | $43.00 | $43.10 | $40.86 | $42.74 | $42.74 | 1,793,825 |
| 2024-01-10 | $43.19 | $43.75 | $41.78 | $42.88 | $42.88 | 945,525 |
| 2024-01-09 | $44.90 | $46.18 | $42.76 | $43.10 | $43.10 | 1,088,872 |
| 2024-01-08 | $43.22 | $45.51 | $42.95 | $45.21 | $45.21 | 1,115,715 |
| 2024-01-05 | $44.84 | $44.89 | $42.76 | $43.39 | $43.39 | 1,888,955 |
| 2024-01-04 | $46.25 | $47.27 | $44.46 | $45.16 | $45.16 | 1,259,932 |
| 2024-01-03 | $48.92 | $48.92 | $45.89 | $46.48 | $46.48 | 1,350,134 |
| 2024-01-02 | $50.86 | $51.85 | $49.07 | $49.69 | $49.69 | 876,223 |
| 2023-12-29 | $53.30 | $53.58 | $50.80 | $51.33 | $51.33 | 701,531 |
| 2023-12-28 | $53.95 | $54.67 | $52.69 | $53.20 | $53.20 | 594,256 |
| 2023-12-27 | $56.67 | $57.16 | $52.90 | $53.92 | $53.92 | 1,014,617 |
| 2023-12-26 | $55.11 | $56.28 | $54.11 | $55.95 | $55.95 | 921,234 |
| 2023-12-22 | $54.20 | $54.47 | $52.58 | $54.19 | $54.19 | 742,203 |
| 2023-12-21 | $52.92 | $53.58 | $51.20 | $53.43 | $53.43 | 889,136 |
| 2023-12-20 | $56.16 | $56.16 | $50.77 | $51.11 | $51.11 | 1,206,716 |
| 2023-12-19 | $57.90 | $58.28 | $54.56 | $56.36 | $56.36 | 1,297,627 |
| 2023-12-18 | $53.75 | $57.22 | $52.90 | $57.00 | $57.00 | 1,514,629 |
| 2023-12-15 | $50.49 | $55.66 | $50.25 | $53.47 | $53.47 | 2,390,145 |
| 2023-12-14 | $52.00 | $54.66 | $48.53 | $50.20 | $50.20 | 1,976,051 |
| 2023-12-13 | $49.52 | $50.49 | $47.05 | $50.44 | $50.44 | 1,017,445 |
| 2023-12-12 | $50.00 | $50.54 | $47.75 | $48.97 | $48.97 | 776,723 |
| 2023-12-11 | $50.29 | $52.74 | $49.20 | $50.27 | $50.27 | 859,168 |
| 2023-12-08 | $47.87 | $51.63 | $47.24 | $50.33 | $50.33 | 970,015 |
| 2023-12-07 | $49.00 | $50.11 | $47.36 | $48.05 | $48.05 | 891,180 |
| 2023-12-06 | $54.30 | $58.58 | $49.09 | $49.64 | $49.64 | 2,400,137 |
| 2023-12-05 | $55.19 | $55.31 | $52.68 | $54.08 | $54.08 | 1,105,191 |
| 2023-12-04 | $55.90 | $57.38 | $54.47 | $55.68 | $55.68 | 1,066,701 |
| 2023-12-01 | $52.37 | $57.41 | $50.52 | $56.73 | $56.73 | 1,728,839 |
| 2023-11-30 | $54.80 | $55.29 | $52.38 | $52.88 | $52.88 | 1,216,784 |
| 2023-11-29 | $53.80 | $55.93 | $51.25 | $55.32 | $55.32 | 2,020,104 |
| 2023-11-28 | $57.39 | $59.82 | $53.37 | $53.80 | $53.80 | 2,516,720 |
| 2023-11-27 | $51.00 | $58.73 | $49.05 | $58.19 | $58.19 | 2,585,623 |
| 2023-11-24 | $52.03 | $54.18 | $50.27 | $51.43 | $51.43 | 1,255,567 |
| 2023-11-22 | $52.04 | $54.23 | $50.06 | $53.86 | $53.86 | 2,225,340 |
| 2023-11-21 | $48.00 | $52.84 | $43.26 | $52.08 | $52.08 | 9,681,047 |
| 2023-11-20 | $37.64 | $38.99 | $36.68 | $37.16 | $37.16 | 1,793,756 |
| 2023-11-17 | $36.59 | $38.18 | $36.12 | $37.20 | $37.20 | 839,988 |
| 2023-11-16 | $37.17 | $37.78 | $35.60 | $35.99 | $35.99 | 594,344 |
| 2023-11-15 | $36.60 | $39.08 | $36.38 | $37.68 | $37.68 | 1,150,232 |
| 2023-11-14 | $35.53 | $36.34 | $34.45 | $35.89 | $35.89 | 1,212,305 |
| 2023-11-13 | $31.43 | $33.93 | $30.60 | $33.17 | $33.17 | 870,702 |
| 2023-11-10 | $31.93 | $32.74 | $31.37 | $31.38 | $31.38 | 1,083,717 |
| 2023-11-09 | $33.48 | $33.86 | $31.33 | $31.73 | $31.73 | 1,139,832 |
| 2023-11-08 | $35.33 | $35.33 | $32.85 | $33.09 | $33.09 | 1,009,609 |
| 2023-11-07 | $35.43 | $35.59 | $34.38 | $35.15 | $35.15 | 710,911 |
| 2023-11-06 | $37.29 | $37.45 | $34.68 | $35.47 | $35.47 | 655,716 |
| 2023-11-03 | $38.95 | $39.45 | $36.59 | $36.91 | $36.91 | 1,126,849 |
| 2023-11-02 | $34.80 | $37.90 | $34.11 | $37.58 | $37.58 | 1,232,418 |
| 2023-11-01 | $34.12 | $34.12 | $31.69 | $33.03 | $33.03 | 1,449,640 |
| 2023-10-31 | $35.64 | $36.07 | $33.30 | $34.03 | $34.03 | 900,573 |
| 2023-10-30 | $36.58 | $37.80 | $34.87 | $35.64 | $35.64 | 799,315 |
| 2023-10-27 | $38.38 | $39.00 | $34.37 | $35.35 | $35.35 | 1,109,662 |
| 2023-10-26 | $37.69 | $39.14 | $37.24 | $37.38 | $37.38 | 690,121 |
| 2023-10-25 | $40.39 | $40.53 | $37.53 | $37.79 | $37.79 | 711,441 |
| 2023-10-24 | $39.60 | $41.99 | $39.27 | $41.11 | $41.11 | 961,603 |
| 2023-10-23 | $40.69 | $40.75 | $37.86 | $38.64 | $38.64 | 1,248,566 |
| 2023-10-20 | $42.35 | $43.37 | $40.35 | $41.37 | $41.37 | 800,819 |
| 2023-10-19 | $42.72 | $44.01 | $42.04 | $42.72 | $42.72 | 726,745 |
| 2023-10-18 | $45.32 | $46.55 | $42.01 | $42.14 | $42.14 | 1,009,905 |
| 2023-10-17 | $43.14 | $47.23 | $42.71 | $46.29 | $46.29 | 1,881,571 |
| 2023-10-16 | $39.27 | $44.10 | $39.27 | $43.60 | $43.60 | 944,417 |
| 2023-10-13 | $41.94 | $42.05 | $38.95 | $39.24 | $39.24 | 855,564 |
| 2023-10-12 | $42.06 | $42.74 | $39.86 | $40.68 | $40.68 | 1,125,616 |
| 2023-10-11 | $40.31 | $42.85 | $40.21 | $41.84 | $41.84 | 1,869,471 |
| 2023-10-10 | $37.85 | $40.27 | $37.10 | $39.53 | $39.53 | 1,394,704 |
| 2023-10-09 | $34.68 | $36.89 | $34.10 | $36.81 | $36.81 | 815,572 |
| 2023-10-06 | $31.62 | $35.12 | $31.59 | $34.87 | $34.87 | 695,445 |
| 2023-10-05 | $31.60 | $32.26 | $30.82 | $31.84 | $31.84 | 323,005 |
| 2023-10-04 | $31.50 | $32.11 | $30.85 | $31.84 | $31.84 | 474,890 |
| 2023-10-03 | $33.61 | $33.87 | $30.81 | $31.19 | $31.19 | 1,142,616 |
| 2023-10-02 | $33.55 | $34.94 | $33.36 | $34.52 | $34.52 | 721,988 |
| 2023-09-29 | $33.23 | $34.25 | $32.77 | $33.43 | $33.43 | 869,812 |
| 2023-09-28 | $32.77 | $33.49 | $32.11 | $32.62 | $32.62 | 582,068 |
| 2023-09-27 | $31.18 | $32.66 | $31.18 | $32.50 | $32.50 | 510,801 |
| 2023-09-26 | $30.00 | $31.52 | $29.62 | $30.73 | $30.73 | 686,016 |
| 2023-09-25 | $30.37 | $31.08 | $30.01 | $30.27 | $30.27 | 513,347 |
| 2023-09-22 | $31.40 | $31.95 | $30.46 | $31.06 | $31.06 | 406,363 |
| 2023-09-21 | $31.16 | $31.97 | $30.90 | $31.08 | $31.08 | 609,881 |
| 2023-09-20 | $33.10 | $34.20 | $32.14 | $32.23 | $32.23 | 575,599 |
| 2023-09-19 | $32.48 | $33.24 | $31.56 | $32.76 | $32.76 | 543,936 |
| 2023-09-18 | $31.95 | $33.40 | $31.51 | $32.48 | $32.48 | 704,508 |
| 2023-09-15 | $32.32 | $32.57 | $30.88 | $31.85 | $31.85 | 1,606,269 |
| 2023-09-14 | $33.00 | $33.63 | $32.16 | $32.63 | $32.63 | 815,604 |
| 2023-09-13 | $33.92 | $34.48 | $31.97 | $32.40 | $32.40 | 971,424 |
| 2023-09-12 | $34.42 | $34.56 | $32.71 | $33.09 | $33.09 | 1,408,244 |
| 2023-09-11 | $36.08 | $36.23 | $34.37 | $34.93 | $34.93 | 890,383 |
| 2023-09-08 | $36.78 | $37.68 | $35.30 | $35.61 | $35.61 | 713,801 |
| 2023-09-07 | $38.75 | $38.80 | $36.24 | $36.69 | $36.69 | 1,226,359 |
| 2023-09-06 | $40.34 | $41.63 | $39.14 | $39.60 | $39.60 | 547,465 |
| 2023-09-05 | $41.50 | $42.01 | $39.18 | $40.07 | $40.07 | 748,401 |
| 2023-09-01 | $42.50 | $43.05 | $40.87 | $41.92 | $41.92 | 623,179 |
| 2023-08-31 | $40.00 | $42.58 | $39.47 | $41.79 | $41.79 | 1,132,083 |
| 2023-08-30 | $39.89 | $40.40 | $37.40 | $39.53 | $39.53 | 956,464 |
| 2023-08-29 | $39.50 | $40.56 | $38.56 | $39.33 | $39.33 | 1,062,953 |
| 2023-08-28 | $37.50 | $40.41 | $37.50 | $39.79 | $39.79 | 563,226 |
| 2023-08-25 | $39.18 | $39.86 | $36.23 | $37.26 | $37.26 | 912,078 |
| 2023-08-24 | $41.15 | $41.15 | $38.35 | $39.16 | $39.16 | 837,906 |
| 2023-08-23 | $37.91 | $40.94 | $36.80 | $40.22 | $40.22 | 868,178 |
| 2023-08-22 | $37.60 | $38.88 | $36.74 | $37.64 | $37.64 | 917,700 |
| 2023-08-21 | $37.80 | $38.49 | $35.92 | $36.41 | $36.41 | 1,406,160 |
| 2023-08-18 | $37.19 | $39.47 | $37.00 | $37.64 | $37.64 | 960,882 |
| 2023-08-17 | $39.21 | $40.44 | $38.39 | $38.40 | $38.40 | 679,507 |
| 2023-08-16 | $40.11 | $40.66 | $38.32 | $39.32 | $39.32 | 1,196,625 |
| 2023-08-15 | $43.96 | $44.80 | $40.00 | $40.11 | $40.11 | 1,123,348 |
| 2023-08-14 | $43.49 | $45.45 | $43.25 | $44.45 | $44.45 | 1,045,520 |
| 2023-08-11 | $45.65 | $45.94 | $42.77 | $43.53 | $43.53 | 1,003,186 |
| 2023-08-10 | $45.14 | $49.58 | $45.05 | $45.95 | $45.95 | 1,002,831 |
| 2023-08-09 | $48.99 | $49.22 | $43.36 | $44.88 | $44.88 | 1,581,440 |
| 2023-08-08 | $51.28 | $52.44 | $49.55 | $49.99 | $49.99 | 852,858 |
| 2023-08-07 | $53.61 | $54.70 | $50.81 | $52.48 | $52.48 | 735,120 |
| 2023-08-04 | $58.09 | $58.63 | $53.06 | $53.61 | $53.61 | 1,343,889 |
| 2023-08-03 | $58.50 | $62.37 | $57.52 | $57.98 | $57.98 | 1,353,482 |
| 2023-08-02 | $56.10 | $60.20 | $54.19 | $58.98 | $58.98 | 1,229,382 |
| 2023-08-01 | $59.10 | $61.55 | $53.80 | $57.61 | $57.61 | 2,399,542 |
| 2023-07-31 | $46.17 | $64.14 | $44.28 | $63.54 | $63.54 | 5,806,574 |
| 2023-07-28 | $39.79 | $43.20 | $38.85 | $42.18 | $42.18 | 1,071,475 |
| 2023-07-27 | $42.41 | $42.87 | $39.00 | $39.46 | $39.46 | 723,260 |
| 2023-07-26 | $39.39 | $42.18 | $38.88 | $41.28 | $41.28 | 1,050,796 |
| 2023-07-25 | $41.36 | $41.41 | $37.98 | $38.17 | $38.17 | 1,448,734 |
| 2023-07-24 | $46.90 | $47.93 | $35.20 | $40.97 | $40.97 | 4,321,392 |
| 2023-07-21 | $46.06 | $46.23 | $42.78 | $43.68 | $43.68 | 734,749 |
| 2023-07-20 | $48.09 | $48.09 | $43.91 | $45.67 | $45.67 | 917,567 |
| 2023-07-19 | $52.33 | $53.59 | $46.51 | $48.70 | $48.70 | 1,425,208 |
| 2023-07-18 | $49.49 | $53.00 | $48.70 | $52.08 | $52.08 | 1,462,658 |
| 2023-07-17 | $44.35 | $49.78 | $43.41 | $49.49 | $49.49 | 1,417,544 |
| 2023-07-14 | $46.82 | $48.07 | $43.65 | $44.11 | $44.11 | 701,957 |
| 2023-07-13 | $43.88 | $46.43 | $43.30 | $46.26 | $46.26 | 592,005 |
| 2023-07-12 | $47.85 | $48.17 | $42.00 | $43.37 | $43.37 | 1,029,622 |
| 2023-07-11 | $47.16 | $47.26 | $44.63 | $46.95 | $46.95 | 602,911 |
| 2023-07-10 | $42.32 | $46.14 | $40.90 | $45.71 | $45.71 | 867,845 |
| 2023-07-07 | $40.37 | $43.10 | $40.30 | $41.17 | $41.17 | 502,853 |
| 2023-07-06 | $40.82 | $40.82 | $38.31 | $40.01 | $40.01 | 628,047 |
| 2023-07-05 | $43.51 | $43.92 | $40.83 | $41.31 | $41.31 | 692,929 |
| 2023-07-03 | $42.66 | $44.47 | $42.45 | $43.58 | $43.58 | 402,348 |
| 2023-06-30 | $42.00 | $44.89 | $41.82 | $42.81 | $42.81 | 899,464 |
| 2023-06-29 | $40.16 | $43.68 | $38.90 | $41.45 | $41.45 | 1,130,903 |
| 2023-06-28 | $39.23 | $42.22 | $38.44 | $41.84 | $41.84 | 1,117,208 |
| 2023-06-27 | $38.11 | $39.65 | $37.14 | $39.00 | $39.00 | 1,104,955 |
| 2023-06-26 | $39.50 | $41.24 | $36.86 | $37.08 | $37.08 | 1,224,027 |
| 2023-06-23 | $41.06 | $42.95 | $37.86 | $39.51 | $39.51 | 1,632,505 |
| 2023-06-22 | $46.35 | $46.50 | $41.72 | $42.00 | $42.00 | 1,424,193 |
| 2023-06-21 | $49.55 | $50.67 | $45.45 | $45.79 | $45.79 | 1,262,357 |
| 2023-06-20 | $51.15 | $52.94 | $45.24 | $50.84 | $50.84 | 1,466,117 |
| 2023-06-16 | $49.42 | $52.10 | $48.01 | $51.22 | $51.22 | 1,931,338 |
| 2023-06-15 | $48.00 | $53.83 | $46.26 | $48.64 | $48.64 | 2,247,329 |
| 2023-06-14 | $47.76 | $48.62 | $45.69 | $48.17 | $48.17 | 1,228,594 |
| 2023-06-13 | $42.73 | $47.81 | $40.02 | $46.93 | $46.93 | 1,803,831 |
| 2023-06-12 | $44.31 | $44.56 | $40.26 | $40.72 | $40.72 | 1,211,697 |
| 2023-06-09 | $41.50 | $43.75 | $41.37 | $43.09 | $43.09 | 711,580 |
| 2023-06-08 | $40.00 | $42.92 | $39.00 | $41.19 | $41.19 | 992,609 |
| 2023-06-07 | $36.83 | $41.35 | $36.79 | $40.25 | $40.25 | 2,072,029 |
| 2023-06-06 | $34.06 | $35.85 | $33.39 | $35.72 | $35.72 | 615,490 |
| 2023-06-05 | $34.00 | $35.64 | $32.80 | $34.37 | $34.37 | 619,221 |
| 2023-06-02 | $36.30 | $36.47 | $32.90 | $33.44 | $33.44 | 607,928 |
| 2023-06-01 | $32.90 | $36.12 | $32.80 | $35.86 | $35.86 | 622,059 |
| 2023-05-31 | $37.04 | $37.18 | $32.37 | $32.98 | $32.98 | 1,092,937 |
| 2023-05-30 | $36.69 | $37.56 | $35.33 | $37.54 | $37.54 | 572,493 |
| 2023-05-26 | $35.50 | $36.53 | $34.20 | $36.10 | $36.10 | 715,310 |
| 2023-05-25 | $33.42 | $35.68 | $32.28 | $35.34 | $35.34 | 841,964 |
| 2023-05-24 | $31.31 | $32.30 | $30.46 | $32.20 | $32.20 | 444,481 |
| 2023-05-23 | $31.35 | $32.44 | $30.97 | $31.14 | $31.14 | 448,356 |
| 2023-05-22 | $29.34 | $31.55 | $28.72 | $31.13 | $31.13 | 661,698 |
| 2023-05-19 | $31.90 | $32.00 | $28.38 | $29.03 | $29.03 | 809,799 |
| 2023-05-18 | $28.64 | $31.85 | $27.76 | $31.34 | $31.34 | 1,187,262 |
| 2023-05-17 | $25.57 | $28.24 | $25.21 | $28.14 | $28.14 | 882,898 |
| 2023-05-16 | $24.67 | $25.10 | $23.58 | $24.50 | $24.50 | 391,648 |
| 2023-05-15 | $24.55 | $25.15 | $24.17 | $24.60 | $24.60 | 505,827 |
| 2023-05-12 | $25.02 | $26.00 | $24.41 | $24.44 | $24.44 | 465,323 |
| 2023-05-11 | $26.42 | $26.75 | $24.89 | $25.07 | $25.07 | 337,959 |
| 2023-05-10 | $27.85 | $28.21 | $25.63 | $26.52 | $26.52 | 369,869 |
| 2023-05-09 | $28.80 | $29.00 | $27.27 | $27.88 | $27.88 | 748,846 |
| 2023-05-08 | $27.43 | $28.12 | $26.07 | $28.10 | $28.10 | 363,948 |
| 2023-05-05 | $26.68 | $28.10 | $26.57 | $27.04 | $27.04 | 765,137 |
| 2023-05-04 | $25.65 | $27.05 | $25.11 | $26.51 | $26.51 | 756,413 |
| 2023-05-03 | $23.84 | $25.67 | $22.89 | $25.35 | $25.35 | 835,471 |
| 2023-05-02 | $26.77 | $26.80 | $22.40 | $23.40 | $23.40 | 1,957,371 |
| 2023-05-01 | $26.25 | $27.44 | $25.58 | $26.77 | $26.77 | 857,087 |
| 2023-04-28 | $27.97 | $28.21 | $26.26 | $26.56 | $26.56 | 750,515 |
| 2023-04-27 | $29.61 | $30.00 | $26.35 | $27.99 | $27.99 | 831,907 |
| 2023-04-26 | $29.24 | $31.25 | $29.04 | $29.41 | $29.41 | 410,531 |
| 2023-04-25 | $30.19 | $31.27 | $29.23 | $29.24 | $29.24 | 416,830 |
| 2023-04-24 | $31.18 | $32.17 | $29.10 | $30.13 | $30.13 | 564,375 |
| 2023-04-21 | $30.26 | $31.43 | $29.06 | $30.56 | $30.56 | 681,461 |
| 2023-04-20 | $28.89 | $30.42 | $28.32 | $30.26 | $30.26 | 815,314 |
| 2023-04-19 | $28.02 | $28.81 | $27.62 | $28.68 | $28.68 | 358,744 |
| 2023-04-18 | $27.30 | $28.40 | $26.49 | $28.25 | $28.25 | 390,479 |
| 2023-04-17 | $28.01 | $28.56 | $27.03 | $27.27 | $27.27 | 365,782 |
| 2023-04-14 | $26.95 | $30.29 | $26.95 | $27.94 | $27.94 | 690,034 |
| 2023-04-13 | $27.93 | $28.06 | $26.60 | $27.27 | $27.27 | 504,483 |
| 2023-04-12 | $26.15 | $27.98 | $25.05 | $27.67 | $27.67 | 868,663 |
| 2023-04-11 | $25.53 | $29.00 | $25.53 | $27.84 | $27.84 | 733,030 |
| 2023-04-10 | $25.00 | $26.43 | $24.33 | $25.94 | $25.94 | 489,196 |
| 2023-04-06 | $24.25 | $25.96 | $23.88 | $25.42 | $25.42 | 495,353 |
| 2023-04-05 | $23.65 | $24.29 | $22.63 | $24.25 | $24.25 | 562,911 |
| 2023-04-04 | $23.88 | $23.94 | $22.33 | $23.18 | $23.18 | 456,059 |
| 2023-04-03 | $22.60 | $24.00 | $22.50 | $23.89 | $23.89 | 488,907 |
| 2023-03-31 | $22.43 | $23.09 | $22.30 | $22.84 | $22.84 | 352,269 |
| 2023-03-30 | $22.00 | $22.82 | $21.66 | $22.17 | $22.17 | 334,574 |
| 2023-03-29 | $20.97 | $21.86 | $20.82 | $21.82 | $21.82 | 204,418 |
| 2023-03-28 | $22.55 | $23.13 | $20.70 | $20.94 | $20.94 | 432,587 |
| 2023-03-27 | $21.56 | $23.51 | $21.53 | $22.97 | $22.97 | 532,329 |
| 2023-03-24 | $22.40 | $23.05 | $21.30 | $21.68 | $21.68 | 531,718 |
| 2023-03-23 | $23.41 | $23.41 | $21.55 | $22.33 | $22.33 | 687,861 |
| 2023-03-22 | $21.44 | $23.15 | $20.77 | $22.79 | $22.79 | 671,808 |
| 2023-03-21 | $20.50 | $21.53 | $20.01 | $21.44 | $21.44 | 864,815 |
| 2023-03-20 | $18.36 | $20.60 | $18.36 | $20.44 | $20.44 | 1,107,417 |
| 2023-03-17 | $16.92 | $18.77 | $16.70 | $18.72 | $18.72 | 2,671,655 |
| 2023-03-16 | $16.42 | $17.24 | $16.29 | $17.10 | $17.10 | 610,536 |
| 2023-03-15 | $16.80 | $16.97 | $16.08 | $16.65 | $16.65 | 602,910 |
| 2023-03-14 | $16.52 | $17.62 | $16.52 | $17.08 | $17.08 | 419,426 |
| 2023-03-13 | $17.42 | $18.11 | $16.03 | $16.40 | $16.40 | 474,367 |
| 2023-03-10 | $17.86 | $18.06 | $16.91 | $17.65 | $17.65 | 1,166,625 |
| 2023-03-09 | $17.10 | $19.21 | $17.10 | $17.87 | $17.87 | 591,897 |
| 2023-03-08 | $17.21 | $17.62 | $16.91 | $17.40 | $17.40 | 359,505 |
| 2023-03-07 | $18.26 | $18.29 | $16.71 | $16.87 | $16.87 | 532,066 |
| 2023-03-06 | $16.85 | $18.65 | $16.82 | $18.17 | $18.17 | 1,498,815 |
| 2023-03-03 | $15.49 | $17.02 | $15.47 | $16.40 | $16.40 | 887,674 |
| 2023-03-02 | $15.87 | $16.00 | $14.14 | $14.97 | $14.97 | 1,396,058 |
| 2023-03-01 | $16.45 | $16.59 | $15.69 | $16.02 | $16.02 | 216,591 |
| 2023-02-28 | $16.87 | $17.15 | $16.33 | $16.35 | $16.35 | 341,950 |
| 2023-02-27 | $16.62 | $17.19 | $16.33 | $16.78 | $16.78 | 169,513 |
| 2023-02-24 | $17.09 | $17.09 | $16.25 | $16.57 | $16.57 | 193,737 |
| 2023-02-23 | $17.49 | $17.59 | $16.85 | $17.17 | $17.17 | 202,019 |
| 2023-02-22 | $17.06 | $17.47 | $16.64 | $17.28 | $17.28 | 219,649 |
| 2023-02-21 | $17.15 | $17.89 | $16.79 | $16.92 | $16.92 | 236,573 |
| 2023-02-17 | $17.26 | $17.48 | $16.48 | $17.36 | $17.36 | 187,269 |
| 2023-02-16 | $17.53 | $18.03 | $16.83 | $17.53 | $17.53 | 254,263 |
| 2023-02-15 | $18.11 | $18.11 | $17.62 | $17.85 | $17.85 | 189,388 |
| 2023-02-14 | $17.11 | $18.15 | $16.86 | $17.88 | $17.88 | 318,610 |
| 2023-02-13 | $17.34 | $17.91 | $16.70 | $17.35 | $17.35 | 265,817 |
| 2023-02-10 | $16.79 | $17.80 | $15.19 | $17.38 | $17.38 | 538,189 |
| 2023-02-09 | $18.15 | $18.15 | $16.66 | $16.73 | $16.73 | 450,487 |
| 2023-02-08 | $17.00 | $18.34 | $16.90 | $18.11 | $18.11 | 798,398 |
| 2023-02-07 | $15.99 | $17.10 | $15.11 | $16.63 | $16.63 | 1,006,748 |
| 2023-02-06 | $15.19 | $15.88 | $14.39 | $15.58 | $15.58 | 364,630 |
| 2023-02-03 | $15.45 | $16.50 | $14.80 | $15.20 | $15.20 | 327,015 |
| 2023-02-02 | $14.94 | $16.08 | $13.27 | $15.45 | $15.45 | 988,144 |
| 2023-02-01 | $15.72 | $16.18 | $15.18 | $15.27 | $15.27 | 313,958 |
| 2023-01-31 | $14.60 | $16.06 | $13.74 | $15.65 | $15.65 | 619,160 |
| 2023-01-30 | $13.59 | $14.43 | $13.25 | $13.53 | $13.53 | 295,461 |
| 2023-01-27 | $14.53 | $15.13 | $13.74 | $13.77 | $13.77 | 243,084 |
| 2023-01-26 | $15.61 | $15.84 | $14.50 | $14.70 | $14.70 | 111,836 |
| 2023-01-25 | $15.31 | $15.91 | $14.68 | $15.45 | $15.45 | 316,041 |
| 2023-01-24 | $15.50 | $15.93 | $15.00 | $15.74 | $15.74 | 342,735 |
| 2023-01-23 | $14.50 | $15.72 | $14.22 | $15.56 | $15.56 | 339,917 |
| 2023-01-20 | $13.67 | $14.50 | $13.66 | $14.46 | $14.46 | 208,297 |
| 2023-01-19 | $13.54 | $14.01 | $13.01 | $13.70 | $13.70 | 147,671 |
| 2023-01-18 | $13.75 | $13.87 | $13.50 | $13.78 | $13.78 | 84,997 |
| 2023-01-17 | $13.25 | $13.85 | $13.02 | $13.61 | $13.61 | 73,012 |
| 2023-01-13 | $14.15 | $14.15 | $13.34 | $13.44 | $13.44 | 93,208 |
| 2023-01-12 | $13.20 | $14.15 | $13.01 | $14.14 | $14.14 | 243,564 |
| 2023-01-11 | $12.86 | $13.29 | $12.85 | $13.28 | $13.28 | 70,295 |
| 2023-01-10 | $13.17 | $13.40 | $12.78 | $12.85 | $12.85 | 130,266 |
| 2023-01-09 | $12.29 | $13.45 | $12.28 | $13.27 | $13.27 | 101,650 |
| 2023-01-06 | $12.75 | $13.28 | $12.35 | $12.41 | $12.41 | 172,147 |
| 2023-01-05 | $12.40 | $12.73 | $12.10 | $12.73 | $12.73 | 110,505 |
| 2023-01-04 | $11.90 | $12.33 | $11.68 | $12.30 | $12.30 | 94,038 |
| 2023-01-03 | $12.13 | $12.33 | $11.91 | $12.04 | $12.04 | 103,063 |
| 2022-12-30 | $11.87 | $11.97 | $11.47 | $11.94 | $11.94 | 102,573 |
| 2022-12-29 | $10.74 | $12.22 | $10.57 | $11.87 | $11.87 | 157,944 |
| 2022-12-28 | $10.47 | $10.86 | $10.21 | $10.74 | $10.74 | 101,342 |
| 2022-12-27 | $10.92 | $11.05 | $10.49 | $10.50 | $10.50 | 87,043 |
| 2022-12-23 | $11.55 | $11.84 | $10.69 | $11.02 | $11.02 | 193,200 |
| 2022-12-22 | $11.56 | $11.90 | $11.41 | $11.73 | $11.73 | 77,280 |
| 2022-12-21 | $12.30 | $12.42 | $11.67 | $11.91 | $11.91 | 150,926 |
| 2022-12-20 | $12.01 | $12.55 | $11.91 | $12.32 | $12.32 | 168,016 |
| 2022-12-19 | $11.81 | $12.28 | $11.67 | $12.23 | $12.23 | 157,060 |
| 2022-12-16 | $11.83 | $12.09 | $11.82 | $12.01 | $12.01 | 198,084 |
| 2022-12-15 | $11.82 | $12.08 | $11.33 | $11.98 | $11.98 | 142,188 |
| 2022-12-14 | $11.33 | $12.18 | $11.25 | $11.98 | $11.98 | 113,604 |
| 2022-12-13 | $12.12 | $12.57 | $10.80 | $11.46 | $11.46 | 277,252 |
| 2022-12-12 | $11.31 | $12.22 | $11.31 | $11.69 | $11.69 | 292,767 |
| 2022-12-09 | $11.54 | $11.89 | $11.17 | $11.35 | $11.35 | 282,330 |
| 2022-12-08 | $11.37 | $11.86 | $11.22 | $11.78 | $11.78 | 266,484 |
| 2022-12-07 | $11.56 | $11.60 | $11.01 | $11.46 | $11.46 | 221,066 |
| 2022-12-06 | $11.37 | $11.75 | $10.91 | $11.68 | $11.68 | 129,773 |
| 2022-12-05 | $11.21 | $11.28 | $10.76 | $11.17 | $11.17 | 108,927 |
| 2022-12-02 | $10.65 | $11.25 | $10.64 | $11.21 | $11.21 | 159,928 |
| 2022-12-01 | $11.09 | $11.27 | $10.75 | $10.87 | $10.87 | 163,326 |
| 2022-11-30 | $11.08 | $11.32 | $10.75 | $11.05 | $11.05 | 191,525 |
| 2022-11-29 | $11.80 | $12.14 | $11.10 | $11.16 | $11.16 | 242,303 |
| 2022-11-28 | $12.47 | $12.74 | $11.73 | $12.15 | $12.15 | 201,763 |
| 2022-11-25 | $12.25 | $12.83 | $12.02 | $12.81 | $12.81 | 155,590 |
| 2022-11-23 | $11.11 | $12.70 | $10.70 | $12.22 | $12.22 | 398,968 |
| 2022-11-22 | $10.05 | $11.22 | $10.05 | $10.77 | $10.77 | 442,139 |
| 2022-11-21 | $9.79 | $10.13 | $9.58 | $9.98 | $9.98 | 320,053 |
| 2022-11-18 | $8.99 | $9.85 | $8.81 | $9.39 | $9.39 | 209,448 |
| 2022-11-17 | $8.99 | $9.32 | $8.75 | $8.81 | $8.81 | 148,406 |
| 2022-11-16 | $9.33 | $9.43 | $8.95 | $8.95 | $8.95 | 125,399 |
| 2022-11-15 | $9.50 | $9.77 | $9.25 | $9.34 | $9.34 | 151,318 |
| 2022-11-14 | $10.28 | $10.44 | $9.22 | $9.25 | $9.25 | 259,063 |
| 2022-11-11 | $10.79 | $10.88 | $10.13 | $10.19 | $10.19 | 169,571 |
| 2022-11-10 | $10.16 | $11.03 | $10.01 | $10.82 | $10.82 | 149,801 |
| 2022-11-09 | $10.71 | $10.84 | $9.80 | $9.99 | $9.99 | 120,879 |
| 2022-11-08 | $10.30 | $10.82 | $9.97 | $10.79 | $10.79 | 119,601 |
| 2022-11-07 | $10.62 | $11.05 | $10.23 | $10.27 | $10.27 | 95,183 |
| 2022-11-04 | $10.31 | $10.81 | $9.91 | $10.28 | $10.28 | 111,521 |
| 2022-11-03 | $10.55 | $10.91 | $10.07 | $10.23 | $10.23 | 172,050 |
| 2022-11-02 | $11.87 | $11.99 | $10.63 | $10.69 | $10.69 | 188,548 |
| 2022-11-01 | $12.66 | $12.72 | $11.85 | $12.03 | $12.03 | 73,591 |
| 2022-10-31 | $12.52 | $12.87 | $12.15 | $12.34 | $12.34 | 52,133 |
| 2022-10-28 | $12.88 | $13.00 | $12.54 | $12.68 | $12.68 | 109,831 |
| 2022-10-27 | $12.31 | $12.84 | $12.15 | $12.68 | $12.68 | 66,577 |
| 2022-10-26 | $13.07 | $13.12 | $12.25 | $12.28 | $12.28 | 108,469 |
| 2022-10-25 | $12.60 | $13.15 | $12.53 | $13.03 | $13.03 | 90,913 |
| 2022-10-24 | $12.62 | $12.77 | $12.16 | $12.63 | $12.63 | 79,980 |
| 2022-10-21 | $12.09 | $12.81 | $11.78 | $12.77 | $12.77 | 93,601 |
| 2022-10-20 | $12.40 | $12.95 | $12.20 | $12.30 | $12.30 | 95,359 |
| 2022-10-19 | $13.58 | $13.65 | $12.34 | $12.40 | $12.40 | 192,771 |
| 2022-10-18 | $13.64 | $14.07 | $13.45 | $13.90 | $13.90 | 224,801 |
| 2022-10-17 | $13.50 | $13.95 | $13.32 | $13.45 | $13.45 | 66,211 |
| 2022-10-14 | $13.94 | $13.99 | $13.28 | $13.50 | $13.50 | 116,442 |
| 2022-10-13 | $13.10 | $13.88 | $12.99 | $13.75 | $13.75 | 318,487 |
| 2022-10-12 | $12.90 | $13.33 | $12.83 | $13.25 | $13.25 | 119,737 |
| 2022-10-11 | $13.00 | $13.08 | $12.65 | $12.96 | $12.96 | 118,857 |
| 2022-10-10 | $12.69 | $13.11 | $12.60 | $12.96 | $12.96 | 157,964 |
| 2022-10-07 | $12.21 | $12.75 | $12.05 | $12.60 | $12.60 | 141,327 |
| 2022-10-06 | $12.61 | $12.94 | $12.27 | $12.32 | $12.32 | 88,222 |
| 2022-10-05 | $12.69 | $13.04 | $12.38 | $12.63 | $12.63 | 208,428 |
| 2022-10-04 | $13.03 | $13.12 | $12.57 | $12.81 | $12.81 | 163,704 |
| 2022-10-03 | $11.54 | $13.29 | $11.53 | $12.69 | $12.69 | 206,426 |
| 2022-09-30 | $11.05 | $12.09 | $10.81 | $11.50 | $11.50 | 408,821 |
| 2022-09-29 | $10.55 | $10.91 | $10.25 | $10.90 | $10.90 | 309,324 |
| 2022-09-28 | $10.40 | $10.73 | $10.39 | $10.68 | $10.68 | 187,345 |
| 2022-09-27 | $10.45 | $10.55 | $10.06 | $10.41 | $10.41 | 183,900 |
| 2022-09-26 | $10.35 | $10.67 | $10.03 | $10.15 | $10.15 | 146,035 |
| 2022-09-23 | $10.90 | $11.14 | $10.03 | $10.54 | $10.54 | 241,884 |
| 2022-09-22 | $11.87 | $11.87 | $10.30 | $10.76 | $10.76 | 378,069 |
| 2022-09-21 | $12.76 | $13.22 | $11.65 | $11.74 | $11.74 | 323,005 |
| 2022-09-20 | $12.74 | $13.39 | $12.61 | $12.88 | $12.88 | 392,655 |
| 2022-09-19 | $13.19 | $13.39 | $12.54 | $12.74 | $12.74 | 353,622 |
| 2022-09-16 | $13.46 | $13.62 | $12.57 | $13.03 | $13.03 | 730,956 |
| 2022-09-15 | $13.20 | $13.83 | $12.76 | $13.39 | $13.39 | 361,159 |
| 2022-09-14 | $13.40 | $13.40 | $12.51 | $12.75 | $12.75 | 305,761 |
| 2022-09-13 | $12.33 | $12.71 | $11.91 | $12.45 | $12.45 | 232,225 |
| 2022-09-12 | $12.40 | $12.96 | $12.30 | $12.46 | $12.46 | 241,167 |
| 2022-09-09 | $11.19 | $11.51 | $10.65 | $11.47 | $11.47 | 276,141 |
| 2022-09-08 | $10.73 | $11.48 | $10.57 | $11.04 | $11.04 | 198,941 |
| 2022-09-07 | $10.99 | $11.14 | $10.61 | $10.95 | $10.95 | 267,759 |
| 2022-09-06 | $12.85 | $12.99 | $10.95 | $11.04 | $11.04 | 350,319 |
| 2022-09-02 | $12.30 | $12.59 | $12.28 | $12.55 | $12.55 | 173,662 |
| 2022-09-01 | $12.48 | $12.60 | $12.20 | $12.28 | $12.28 | 152,055 |
| 2022-08-31 | $12.50 | $12.59 | $12.19 | $12.46 | $12.46 | 84,257 |
| 2022-08-30 | $12.12 | $12.72 | $12.12 | $12.28 | $12.28 | 219,826 |
| 2022-08-29 | $12.26 | $12.90 | $12.13 | $12.38 | $12.38 | 780,380 |
| 2022-08-26 | $13.77 | $14.13 | $12.30 | $12.33 | $12.33 | 490,823 |
| 2022-08-25 | $13.30 | $13.61 | $13.00 | $13.51 | $13.51 | 329,185 |
| 2022-08-24 | $13.00 | $13.47 | $12.96 | $13.35 | $13.35 | 221,383 |
| 2022-08-23 | $13.42 | $13.42 | $12.85 | $12.91 | $12.91 | 301,025 |
| 2022-08-22 | $14.50 | $14.53 | $12.84 | $13.01 | $13.01 | 683,955 |
| 2022-08-19 | $16.06 | $16.25 | $13.10 | $14.44 | $14.44 | 636,409 |
| 2022-08-18 | $17.47 | $17.50 | $15.80 | $15.87 | $15.87 | 567,911 |
| 2022-08-17 | $15.65 | $16.01 | $15.50 | $15.73 | $15.73 | 108,665 |
| 2022-08-16 | $15.59 | $15.96 | $15.10 | $15.81 | $15.81 | 166,193 |
| 2022-08-15 | $16.20 | $16.50 | $15.29 | $15.33 | $15.33 | 159,390 |
| 2022-08-12 | $16.28 | $16.59 | $15.75 | $16.31 | $16.31 | 136,219 |
| 2022-08-11 | $16.16 | $16.45 | $16.03 | $16.39 | $16.39 | 130,914 |
| 2022-08-10 | $16.18 | $16.26 | $15.75 | $16.10 | $16.10 | 116,794 |
| 2022-08-09 | $16.06 | $16.33 | $15.78 | $16.01 | $16.01 | 87,078 |
| 2022-08-08 | $16.53 | $16.68 | $15.86 | $16.07 | $16.07 | 180,819 |
| 2022-08-05 | $16.77 | $16.77 | $16.05 | $16.22 | $16.22 | 99,580 |
| 2022-08-04 | $17.00 | $17.18 | $16.25 | $16.63 | $16.63 | 190,263 |
| 2022-08-03 | $16.88 | $16.97 | $16.05 | $16.50 | $16.50 | 236,613 |
| 2022-08-02 | $16.50 | $17.40 | $16.08 | $16.65 | $16.65 | 538,704 |
| 2022-08-01 | $17.50 | $19.28 | $17.15 | $18.65 | $18.65 | 217,179 |
| 2022-07-29 | $18.44 | $19.45 | $17.64 | $17.90 | $17.90 | 142,713 |
| 2022-07-28 | $19.70 | $19.70 | $18.13 | $18.37 | $18.37 | 144,753 |
| 2022-07-27 | $19.47 | $20.19 | $18.71 | $18.75 | $18.75 | 175,248 |
| 2022-07-26 | $18.02 | $20.32 | $16.99 | $19.77 | $19.77 | 174,810 |
| 2022-07-25 | $20.00 | $20.46 | $17.60 | $18.44 | $18.44 | 248,510 |
| 2022-07-22 | $18.47 | $20.00 | $17.57 | $19.87 | $19.87 | 173,900 |
| 2022-07-21 | $18.13 | $18.68 | $17.14 | $18.46 | $18.46 | 155,084 |
| 2022-07-20 | $19.84 | $19.89 | $17.51 | $17.62 | $17.62 | 274,838 |
| 2022-07-19 | $19.31 | $20.00 | $18.50 | $19.46 | $19.46 | 154,804 |
| 2022-07-18 | $19.59 | $20.10 | $19.01 | $19.72 | $19.72 | 253,144 |
| 2022-07-15 | $18.35 | $20.75 | $17.93 | $19.29 | $19.29 | 463,898 |
| 2022-07-14 | $16.00 | $18.10 | $15.71 | $17.93 | $17.93 | 262,380 |
| 2022-07-13 | $16.35 | $16.75 | $16.00 | $16.30 | $16.30 | 71,276 |
| 2022-07-12 | $16.70 | $16.99 | $15.85 | $16.79 | $16.79 | 202,252 |
| 2022-07-11 | $15.59 | $16.90 | $15.01 | $16.84 | $16.84 | 334,832 |
| 2022-07-08 | $16.23 | $16.74 | $14.78 | $15.21 | $15.21 | 282,776 |
| 2022-07-07 | $17.35 | $17.35 | $15.56 | $16.77 | $16.77 | 449,205 |
| 2022-07-06 | $14.49 | $18.77 | $14.49 | $17.28 | $17.28 | 1,647,761 |
| 2022-07-05 | $11.75 | $15.15 | $11.69 | $14.36 | $14.36 | 573,691 |
| 2022-07-01 | $11.16 | $12.35 | $11.16 | $11.89 | $11.89 | 255,162 |
| 2022-06-30 | $13.02 | $13.10 | $10.90 | $10.97 | $10.97 | 263,379 |
| 2022-06-29 | $14.13 | $14.19 | $11.85 | $11.87 | $11.87 | 202,251 |
| 2022-06-28 | $14.47 | $14.69 | $13.57 | $13.83 | $13.83 | 125,642 |
| 2022-06-27 | $14.20 | $14.90 | $14.08 | $14.23 | $14.23 | 204,975 |
| 2022-06-24 | $15.45 | $15.65 | $13.79 | $13.91 | $13.91 | 375,412 |
| 2022-06-23 | $15.69 | $16.20 | $15.08 | $15.50 | $15.50 | 399,236 |
| 2022-06-22 | $15.05 | $18.00 | $14.49 | $15.35 | $15.35 | 1,283,091 |
| 2022-06-21 | $26.22 | $28.48 | $15.19 | $15.56 | $15.56 | 6,484,819 |
| 2022-06-17 | $14.24 | $17.00 | $14.24 | $16.80 | $16.80 | 499,046 |
| 2022-06-16 | $15.30 | $16.22 | $13.27 | $13.57 | $13.57 | 207,696 |
| 2022-06-15 | $14.75 | $17.08 | $14.40 | $15.99 | $15.99 | 642,530 |
| 2022-06-14 | $11.25 | $16.09 | $11.20 | $15.70 | $15.70 | 1,683,578 |
| 2022-06-13 | $10.00 | $11.75 | $9.80 | $11.17 | $11.17 | 336,125 |
| 2022-06-10 | $11.92 | $12.74 | $9.12 | $10.58 | $10.58 | 717,558 |
| 2022-06-09 | $16.98 | $17.00 | $11.27 | $11.62 | $11.62 | 1,368,711 |
| 2022-06-08 | $10.54 | $20.77 | $10.15 | $20.07 | $20.07 | 2,144,822 |
| 2022-06-07 | $9.21 | $9.47 | $9.01 | $9.10 | $9.10 | 138,321 |
| 2022-06-06 | $9.48 | $9.70 | $9.14 | $9.25 | $9.25 | 132,428 |
| 2022-06-03 | $9.27 | $9.55 | $9.20 | $9.49 | $9.49 | 219,725 |
| 2022-06-02 | $9.16 | $9.51 | $9.12 | $9.19 | $9.19 | 314,341 |
| 2022-06-01 | $9.51 | $9.75 | $9.06 | $9.17 | $9.17 | 645,052 |
| 2022-05-31 | $9.79 | $9.80 | $9.26 | $9.49 | $9.49 | 558,786 |
| 2022-05-27 | $9.97 | $9.98 | $9.96 | $9.98 | $9.98 | 752,730 |
| 2022-05-26 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 253,964 |
| 2022-05-25 | $9.98 | $9.98 | $9.96 | $9.96 | $9.96 | 96,966 |
| 2022-05-24 | $9.97 | $9.98 | $9.96 | $9.97 | $9.97 | 284,734 |
| 2022-05-23 | $9.97 | $9.99 | $9.95 | $9.96 | $9.96 | 118,943 |
| 2022-05-20 | $9.96 | $9.97 | $9.95 | $9.95 | $9.95 | 149,154 |
| 2022-05-19 | $9.96 | $9.96 | $9.95 | $9.96 | $9.96 | 180,578 |
| 2022-05-18 | $9.95 | $9.96 | $9.93 | $9.96 | $9.96 | 533,673 |
| 2022-05-17 | $9.95 | $9.95 | $9.93 | $9.95 | $9.95 | 215,651 |
| 2022-05-16 | $9.95 | $9.95 | $9.93 | $9.93 | $9.93 | 155,955 |
| 2022-05-13 | $9.95 | $9.95 | $9.94 | $9.94 | $9.94 | 111,669 |
| 2022-05-12 | $9.93 | $9.95 | $9.93 | $9.93 | $9.93 | 74,224 |
| 2022-05-11 | $9.94 | $9.94 | $9.93 | $9.93 | $9.93 | 178,354 |
| 2022-05-10 | $9.92 | $9.94 | $9.91 | $9.92 | $9.92 | 1,370,948 |
| 2022-05-09 | $9.90 | $9.90 | $9.86 | $9.87 | $9.87 | 92,972 |
| 2022-05-06 | $9.88 | $9.90 | $9.87 | $9.87 | $9.87 | 96,534 |
| 2022-05-05 | $9.89 | $9.89 | $9.83 | $9.88 | $9.88 | 3,990,544 |
| 2022-05-04 | $9.89 | $9.91 | $9.88 | $9.88 | $9.88 | 11,317 |
| 2022-05-03 | $9.89 | $9.93 | $9.88 | $9.88 | $9.88 | 663,811 |
| 2022-05-02 | $9.93 | $9.93 | $9.89 | $9.89 | $9.89 | 145,165 |
| 2022-04-29 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 3,757 |
| 2022-04-28 | $9.90 | $9.93 | $9.90 | $9.93 | $9.93 | 54,694 |
| 2022-04-27 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 38,980 |
| 2022-04-26 | $9.91 | $9.92 | $9.90 | $9.92 | $9.92 | 3,188 |
| 2022-04-25 | $9.90 | $9.91 | $9.90 | $9.91 | $9.91 | 88,277 |
| 2022-04-22 | $9.90 | $9.93 | $9.90 | $9.91 | $9.91 | 5,291 |
| 2022-04-21 | $9.91 | $9.93 | $9.90 | $9.93 | $9.93 | 34,336 |
| 2022-04-20 | $9.92 | $9.92 | $9.89 | $9.92 | $9.92 | 87,619 |
| 2022-04-19 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 11,939 |
| 2022-04-18 | $9.90 | $9.92 | $9.90 | $9.90 | $9.90 | 41,682 |
| 2022-04-14 | $9.93 | $9.93 | $9.90 | $9.92 | $9.92 | 13,660 |
| 2022-04-13 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 21,594 |
| 2022-04-12 | $9.91 | $9.91 | $9.89 | $9.90 | $9.90 | 319,031 |
| 2022-04-11 | $9.91 | $9.91 | $9.90 | $9.90 | $9.90 | 50,361 |
| 2022-04-08 | $9.92 | $9.92 | $9.89 | $9.90 | $9.90 | 121,993 |
| 2022-04-07 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 31,979 |
| 2022-04-06 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 112,421 |
| 2022-04-05 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 245,105 |
| 2022-04-04 | $9.92 | $9.92 | $9.90 | $9.90 | $9.90 | 21,810 |
| 2022-04-01 | $9.92 | $9.92 | $9.90 | $9.91 | $9.91 | 695,963 |
| 2022-03-31 | $9.91 | $9.92 | $9.90 | $9.91 | $9.91 | 70,767 |
| 2022-03-30 | $9.90 | $9.91 | $9.90 | $9.90 | $9.90 | 34,290 |
| 2022-03-29 | $9.91 | $9.91 | $9.90 | $9.91 | $9.91 | 124,722 |
| 2022-03-28 | $9.90 | $9.92 | $9.90 | $9.91 | $9.91 | 59,637 |
| 2022-03-25 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 181,375 |
| 2022-03-24 | $9.90 | $9.90 | $9.89 | $9.89 | $9.89 | 51,025 |
| 2022-03-23 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 460,584 |
| 2022-03-22 | $9.89 | $9.90 | $9.88 | $9.89 | $9.89 | 457,990 |
| 2022-03-21 | $9.90 | $9.91 | $9.89 | $9.89 | $9.89 | 29,448 |
| 2022-03-18 | $9.91 | $9.92 | $9.88 | $9.92 | $9.92 | 7,555 |
| 2022-03-17 | $9.88 | $9.92 | $9.87 | $9.92 | $9.92 | 329,402 |
| 2022-03-16 | $9.88 | $9.92 | $9.87 | $9.92 | $9.92 | 24,270 |
| 2022-03-15 | $9.91 | $9.92 | $9.87 | $9.92 | $9.92 | 137,685 |
| 2022-03-14 | $9.92 | $9.92 | $9.87 | $9.88 | $9.88 | 10,126 |
| 2022-03-11 | $9.89 | $9.89 | $9.87 | $9.87 | $9.87 | 137,185 |
| 2022-03-10 | $9.87 | $9.88 | $9.86 | $9.87 | $9.87 | 47,776 |
| 2022-03-09 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 18,940 |
| 2022-03-08 | $9.86 | $9.89 | $9.86 | $9.89 | $9.89 | 141,355 |
| 2022-03-07 | $9.85 | $9.87 | $9.85 | $9.86 | $9.86 | 1,511,978 |
| 2022-03-04 | $9.88 | $9.90 | $9.88 | $9.89 | $9.89 | 34,629 |
| 2022-03-03 | $9.87 | $9.89 | $9.87 | $9.89 | $9.89 | 119,317 |
| 2022-03-02 | $9.89 | $9.90 | $9.87 | $9.88 | $9.88 | 391,321 |
| 2022-03-01 | $9.89 | $9.90 | $9.89 | $9.90 | $9.90 | 4,904 |
| 2022-02-28 | $9.87 | $9.89 | $9.87 | $9.87 | $9.87 | 52,896 |
| 2022-02-25 | $9.89 | $9.90 | $9.87 | $9.89 | $9.89 | 24,281 |
| 2022-02-24 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 34,102 |
| 2022-02-23 | $9.88 | $9.89 | $9.88 | $9.88 | $9.88 | 1,327 |
| 2022-02-22 | $9.88 | $9.89 | $9.87 | $9.89 | $9.89 | 40,067 |
| 2022-02-18 | $9.88 | $9.89 | $9.87 | $9.87 | $9.87 | 3,112 |
| 2022-02-17 | $9.88 | $9.88 | $9.88 | $9.88 | $9.88 | 138 |
| 2022-02-16 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 109,241 |
| 2022-02-15 | $9.90 | $9.90 | $9.88 | $9.88 | $9.88 | 8,296 |
| 2022-02-14 | $9.90 | $9.90 | $9.86 | $9.86 | $9.86 | 3,733 |
| 2022-02-11 | $9.89 | $9.90 | $9.88 | $9.90 | $9.90 | 10,173 |
| 2022-02-10 | $9.86 | $9.90 | $9.86 | $9.88 | $9.88 | 28,802 |
| 2022-02-09 | $9.88 | $9.89 | $9.86 | $9.86 | $9.86 | 60,870 |
| 2022-02-08 | $9.86 | $9.88 | $9.86 | $9.88 | $9.88 | 58,529 |
| 2022-02-07 | $9.85 | $9.88 | $9.85 | $9.86 | $9.86 | 8,746 |
| 2022-02-04 | $9.87 | $9.89 | $9.87 | $9.88 | $9.88 | 2,826 |
| 2022-02-03 | $9.86 | $9.87 | $9.80 | $9.86 | $9.86 | 260,392 |
| 2022-02-02 | $9.88 | $9.90 | $9.85 | $9.90 | $9.90 | 76,801 |
| 2022-02-01 | $9.82 | $9.87 | $9.82 | $9.87 | $9.87 | 19,598 |
| 2022-01-31 | $9.82 | $9.89 | $9.82 | $9.82 | $9.82 | 17,703 |
| 2022-01-28 | $9.80 | $9.85 | $9.80 | $9.81 | $9.81 | 50,121 |
| 2022-01-27 | $9.81 | $9.83 | $9.81 | $9.81 | $9.81 | 6,075 |
| 2022-01-26 | $9.86 | $9.86 | $9.80 | $9.81 | $9.81 | 30,286 |
| 2022-01-25 | $9.77 | $9.85 | $9.77 | $9.81 | $9.81 | 250,456 |
| 2022-01-24 | $9.84 | $9.85 | $9.76 | $9.78 | $9.78 | 932,515 |
| 2022-01-21 | $9.90 | $9.91 | $9.81 | $9.85 | $9.85 | 146,367 |
| 2022-01-20 | $9.95 | $9.95 | $9.90 | $9.90 | $9.90 | 27,913 |
| 2022-01-19 | $9.90 | $9.94 | $9.90 | $9.92 | $9.92 | 8,516 |
| 2022-01-18 | $9.97 | $9.97 | $9.91 | $9.93 | $9.93 | 78,691 |
| 2022-01-14 | $9.98 | $9.98 | $9.87 | $9.96 | $9.96 | 238,060 |
| 2022-01-13 | $9.97 | $10.02 | $9.96 | $9.96 | $9.96 | 1,116,100 |
| 2022-01-12 | $10.03 | $10.03 | $9.97 | $9.97 | $9.97 | 6,131 |
| 2022-01-11 | $9.97 | $10.00 | $9.97 | $10.00 | $10.00 | 166,614 |
| 2022-01-10 | $9.97 | $10.00 | $9.97 | $9.98 | $9.98 | 13,840 |
| 2022-01-07 | $9.98 | $10.01 | $9.98 | $9.98 | $9.98 | 26,332 |
| 2022-01-06 | $9.97 | $10.01 | $9.97 | $9.99 | $9.99 | 11,359 |
| 2022-01-05 | $10.01 | $10.04 | $9.98 | $9.98 | $9.98 | 227,786 |
| 2022-01-04 | $10.02 | $10.08 | $9.99 | $10.00 | $10.00 | 340,728 |
| 2022-01-03 | $10.02 | $10.05 | $9.97 | $10.02 | $10.02 | 72,960 |
| 2021-12-31 | $10.03 | $10.03 | $9.97 | $10.00 | $10.00 | 28,478 |
| 2021-12-30 | $9.97 | $10.03 | $9.97 | $10.00 | $10.00 | 10,087 |
| 2021-12-29 | $9.98 | $10.03 | $9.95 | $10.00 | $10.00 | 129,786 |
| 2021-12-28 | $10.01 | $10.01 | $9.95 | $9.96 | $9.96 | 86,877 |
| 2021-12-27 | $9.99 | $10.05 | $9.98 | $9.99 | $9.99 | 586,356 |
| 2021-12-23 | $9.97 | $10.00 | $9.96 | $9.97 | $9.97 | 351,170 |
| 2021-12-22 | $10.00 | $10.03 | $9.94 | $9.97 | $9.97 | 1,374,144 |
| 2021-12-21 | $9.94 | $10.06 | $9.93 | $10.01 | $10.01 | 712,550 |
| 2021-12-20 | $10.01 | $10.01 | $9.94 | $9.96 | $9.96 | 124,166 |
| 2021-12-17 | $10.00 | $10.00 | $9.92 | $9.96 | $9.96 | 154,489 |
| 2021-12-16 | $10.02 | $10.02 | $9.97 | $9.98 | $9.98 | 495,149 |
| 2021-12-15 | $10.00 | $10.03 | $9.96 | $10.00 | $10.00 | 995,251 |
| 2021-12-14 | $9.98 | $10.05 | $9.91 | $10.04 | $10.04 | 551,029 |
| 2021-12-13 | $9.95 | $10.00 | $9.93 | $9.99 | $9.99 | 1,458,019 |
| 2021-12-10 | $9.91 | $9.92 | $9.89 | $9.92 | $9.92 | 16,857 |
| 2021-12-09 | $9.90 | $9.95 | $9.86 | $9.95 | $9.95 | 12,906 |
| 2021-12-08 | $9.84 | $9.90 | $9.84 | $9.87 | $9.87 | 54,036 |
| 2021-12-07 | $10.00 | $10.00 | $9.90 | $9.90 | $9.90 | 5,984 |
| 2021-12-06 | $9.99 | $10.05 | $9.94 | $10.05 | $10.05 | 45,362 |
| 2021-12-03 | $9.90 | $10.04 | $9.83 | $10.02 | $10.02 | 97,110 |
| 2021-12-02 | $9.94 | $9.99 | $9.85 | $9.99 | $9.99 | 29,950 |
| 2021-12-01 | $9.96 | $10.00 | $9.95 | $10.00 | $10.00 | 18,369 |
| 2021-11-30 | $10.00 | $10.02 | $9.93 | $10.00 | $10.00 | 161,311 |
| 2021-11-29 | $9.89 | $9.99 | $9.88 | $9.99 | $9.99 | 37,911 |
| 2021-11-26 | $9.85 | $9.89 | $9.81 | $9.87 | $9.87 | 20,633 |
| 2021-11-24 | $9.90 | $9.98 | $9.90 | $9.92 | $9.92 | 9,497 |
| 2021-11-23 | $9.98 | $9.98 | $9.94 | $9.98 | $9.98 | 15,642 |
| 2021-11-22 | $9.95 | $10.00 | $9.92 | $9.96 | $9.96 | 30,136 |
| 2021-11-19 | $9.96 | $10.00 | $9.95 | $9.95 | $9.95 | 120,215 |
| 2021-11-18 | $10.04 | $10.06 | $9.94 | $10.01 | $10.01 | 22,078 |
| 2021-11-17 | $10.01 | $10.07 | $10.00 | $10.00 | $10.00 | 28,626 |
| 2021-11-16 | $10.03 | $10.06 | $10.01 | $10.05 | $10.05 | 5,185 |
| 2021-11-15 | $9.99 | $10.10 | $9.93 | $10.07 | $10.07 | 515,904 |
| 2021-11-12 | $10.02 | $10.02 | $9.97 | $9.98 | $9.98 | 18,109 |
| 2021-11-11 | $10.01 | $10.03 | $9.99 | $10.02 | $10.02 | 514,273 |
| 2021-11-10 | $10.01 | $10.05 | $10.00 | $10.00 | $10.00 | 224,442 |
| 2021-11-09 | $10.01 | $10.21 | $10.00 | $10.05 | $10.05 | 1,458,386 |
| 2021-11-08 | $10.07 | $10.07 | $10.01 | $10.05 | $10.05 | 24,853 |
| 2021-11-05 | $10.01 | $10.06 | $10.01 | $10.05 | $10.05 | 20,567 |
| 2021-11-04 | $10.08 | $10.08 | $10.00 | $10.04 | $10.04 | 36,689 |
| 2021-11-03 | $10.06 | $10.06 | $10.00 | $10.06 | $10.06 | 225,153 |
| 2021-11-02 | $10.02 | $10.09 | $10.00 | $10.04 | $10.04 | 325,525 |
| 2021-11-01 | $9.99 | $10.09 | $9.99 | $10.05 | $10.05 | 1,464,819 |
| 2021-10-29 | $9.96 | $9.99 | $9.88 | $9.99 | $9.99 | 150,275 |
| 2021-10-28 | $9.94 | $9.99 | $9.86 | $9.95 | $9.95 | 26,677 |
| 2021-10-27 | $9.98 | $9.99 | $9.92 | $9.94 | $9.94 | 189,837 |
| 2021-10-26 | $9.87 | $9.98 | $9.87 | $9.98 | $9.98 | 369,352 |
| 2021-10-25 | $9.87 | $9.91 | $9.85 | $9.90 | $9.90 | 151,362 |
| 2021-10-22 | $9.90 | $9.90 | $9.88 | $9.90 | $9.90 | 368,497 |
| 2021-10-21 | $9.94 | $9.94 | $9.89 | $9.90 | $9.90 | 86,449 |
| 2021-10-20 | $9.95 | $9.95 | $9.89 | $9.92 | $9.92 | 121,628 |
| 2021-10-19 | $9.91 | $9.95 | $9.85 | $9.95 | $9.95 | 139,731 |
| 2021-10-18 | $9.87 | $10.24 | $9.79 | $9.89 | $9.89 | 559,141 |
| 2021-10-15 | $9.89 | $9.89 | $9.80 | $9.86 | $9.86 | 134,865 |
| 2021-10-14 | $9.75 | $9.83 | $9.75 | $9.83 | $9.83 | 76,973 |
| 2021-10-13 | $9.80 | $9.82 | $9.80 | $9.81 | $9.81 | 69,047 |
| 2021-10-12 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 74 |
| 2021-10-11 | $9.80 | $9.83 | $9.80 | $9.83 | $9.83 | 293 |
| 2021-10-08 | $9.78 | $9.85 | $9.78 | $9.85 | $9.85 | 5,217 |
| 2021-10-07 | $9.85 | $9.85 | $9.81 | $9.83 | $9.83 | 28,727 |
| 2021-10-06 | $9.80 | $9.85 | $9.76 | $9.85 | $9.85 | 63,525 |
| 2021-10-05 | $9.82 | $9.82 | $9.76 | $9.82 | $9.82 | 1,227,268 |
| 2021-10-04 | $9.82 | $9.82 | $9.79 | $9.82 | $9.82 | 20,305 |
| 2021-10-01 | $9.75 | $9.82 | $9.75 | $9.76 | $9.76 | 10,341 |
| 2021-09-30 | $9.79 | $9.83 | $9.78 | $9.83 | $9.83 | 109,922 |
| 2021-09-29 | $9.79 | $9.82 | $9.74 | $9.81 | $9.81 | 314,319 |
| 2021-09-28 | $9.80 | $9.81 | $9.75 | $9.80 | $9.80 | 63,808 |
| 2021-09-27 | $9.80 | $9.82 | $9.76 | $9.80 | $9.80 | 3,490,068 |
| 2021-09-24 | $9.76 | $9.80 | $9.76 | $9.80 | $9.80 | 7,521 |
| 2021-09-23 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 776 |
| 2021-09-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.80 | 108 |
| 2021-09-21 | $9.72 | $9.80 | $9.72 | $9.80 | $9.80 | 58,208 |
| 2021-09-20 | $9.77 | $9.82 | $9.73 | $9.73 | $9.73 | 5,045 |
| 2021-09-17 | $9.81 | $9.81 | $9.77 | $9.80 | $9.80 | 1,691 |
| 2021-09-16 | $9.74 | $9.80 | $9.73 | $9.77 | $9.77 | 229,143 |
| 2021-09-15 | $9.80 | $9.80 | $9.78 | $9.80 | $9.80 | 6,595 |
| 2021-09-14 | $9.77 | $9.85 | $9.77 | $9.85 | $9.85 | 1,946 |
| 2021-09-13 | $9.80 | $9.85 | $9.80 | $9.80 | $9.80 | 3,933 |
| 2021-09-10 | $9.81 | $9.86 | $9.77 | $9.84 | $9.84 | 27,588 |
| 2021-09-09 | $9.73 | $9.84 | $9.73 | $9.83 | $9.83 | 19,678 |
| 2021-09-08 | $9.74 | $9.74 | $9.72 | $9.73 | $9.73 | 3,616 |
| 2021-09-07 | $9.72 | $9.74 | $9.72 | $9.74 | $9.74 | 445 |
| 2021-09-03 | $9.74 | $9.74 | $9.74 | $9.74 | $9.74 | 105 |
| 2021-09-02 | $9.72 | $9.74 | $9.72 | $9.73 | $9.73 | 4,232 |
| 2021-09-01 | $9.73 | $9.73 | $9.70 | $9.73 | $9.73 | 8,509 |
| 2021-08-31 | $9.70 | $9.78 | $9.70 | $9.74 | $9.74 | 2,983 |
| 2021-08-30 | $9.66 | $9.69 | $9.66 | $9.69 | $9.69 | 7,364 |
| 2021-08-27 | $9.67 | $9.69 | $9.67 | $9.69 | $9.69 | 1,395 |
| 2021-08-26 | $9.68 | $9.69 | $9.68 | $9.69 | $9.69 | 25,831 |
| 2021-08-25 | $9.67 | $9.71 | $9.65 | $9.70 | $9.70 | 311,443 |
| 2021-08-24 | $9.67 | $9.73 | $9.67 | $9.70 | $9.70 | 159,369 |
| 2021-08-23 | $9.70 | $9.78 | $9.68 | $9.70 | $9.70 | 269,314 |
| 2021-08-20 | $9.71 | $9.78 | $9.68 | $9.69 | $9.69 | 41,788 |
| 2021-08-19 | $9.70 | $9.78 | $9.70 | $9.72 | $9.72 | 25,294 |
| 2021-08-18 | $9.79 | $9.79 | $9.71 | $9.78 | $9.78 | 5,047 |
| 2021-08-17 | $9.75 | $9.80 | $9.75 | $9.78 | $9.78 | 1,920 |
| 2021-08-16 | $9.74 | $9.80 | $9.73 | $9.80 | $9.80 | 37,909 |
| 2021-08-13 | $9.71 | $9.80 | $9.71 | $9.76 | $9.76 | 136,556 |
| 2021-08-12 | $9.75 | $9.77 | $9.70 | $9.77 | $9.77 | 9,003 |
| 2021-08-11 | $9.75 | $9.80 | $9.75 | $9.75 | $9.75 | 19,133 |
| 2021-08-10 | $9.80 | $9.80 | $9.75 | $9.79 | $9.79 | 411,238 |
| 2021-08-09 | $9.80 | $9.84 | $9.76 | $9.80 | $9.80 | 477,922 |
| 2021-08-06 | $9.78 | $9.83 | $9.78 | $9.83 | $9.83 | 2,805 |
| 2021-08-05 | $9.77 | $9.83 | $9.77 | $9.83 | $9.83 | 1,148 |
| 2021-08-04 | $9.79 | $9.84 | $9.76 | $9.82 | $9.82 | 53,938 |
| 2021-08-03 | $9.79 | $9.83 | $9.78 | $9.80 | $9.80 | 10,279 |
| 2021-08-02 | $9.80 | $9.86 | $9.74 | $9.79 | $9.79 | 1,062,674 |
| 2021-07-30 | $9.82 | $9.88 | $9.76 | $9.80 | $9.80 | 141,826 |
| 2021-07-29 | $9.84 | $9.85 | $9.82 | $9.85 | $9.85 | 19,860 |
| 2021-07-28 | $9.88 | $9.89 | $9.84 | $9.84 | $9.84 | 231,238 |
| 2021-07-27 | $9.86 | $9.89 | $9.85 | $9.89 | $9.89 | 23,634 |
| 2021-07-26 | $9.89 | $9.89 | $9.86 | $9.86 | $9.86 | 6,617 |
| 2021-07-23 | $9.87 | $9.92 | $9.87 | $9.90 | $9.90 | 9,860 |
| 2021-07-22 | $9.90 | $9.92 | $9.90 | $9.92 | $9.92 | 23,398 |
| 2021-07-21 | $9.95 | $9.95 | $9.90 | $9.92 | $9.92 | 19,549 |
| 2021-07-20 | $9.91 | $9.95 | $9.90 | $9.95 | $9.95 | 1,966,185 |
| 2021-07-19 | $9.88 | $9.95 | $9.85 | $9.95 | $9.95 | 25,043 |
| 2021-07-16 | $9.92 | $9.95 | $9.91 | $9.92 | $9.92 | 105,817 |
| 2021-07-15 | $9.90 | $9.93 | $9.85 | $9.92 | $9.92 | 14,314 |
| 2021-07-14 | $9.93 | $9.94 | $9.91 | $9.93 | $9.93 | 2,466 |
| 2021-07-13 | $9.93 | $9.95 | $9.91 | $9.95 | $9.95 | 6,185 |
| 2021-07-12 | $9.88 | $9.95 | $9.86 | $9.95 | $9.95 | 2,134 |
| 2021-07-09 | $9.94 | $9.95 | $9.92 | $9.95 | $9.95 | 19,878 |
| 2021-07-08 | $9.90 | $9.95 | $9.86 | $9.95 | $9.95 | 53,124 |
| 2021-07-07 | $9.90 | $9.93 | $9.90 | $9.90 | $9.90 | 24,181 |
| 2021-07-06 | $9.98 | $9.98 | $9.90 | $9.93 | $9.93 | 12,036 |
| 2021-07-02 | $9.87 | $9.92 | $9.86 | $9.91 | $9.91 | 5,960 |
| 2021-07-01 | $9.90 | $9.93 | $9.90 | $9.92 | $9.92 | 3,195 |
| 2021-06-30 | $9.86 | $9.94 | $9.86 | $9.94 | $9.94 | 48,763 |
| 2021-06-29 | $9.90 | $9.92 | $9.88 | $9.92 | $9.92 | 37,316 |
| 2021-06-28 | $9.91 | $9.94 | $9.89 | $9.92 | $9.92 | 115,131 |
| 2021-06-25 | $9.95 | $10.00 | $9.91 | $9.91 | $9.91 | 64,105 |
| 2021-06-24 | $9.93 | $9.96 | $9.90 | $9.95 | $9.95 | 19,306 |
| 2021-06-23 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 13,408 |
| 2021-06-22 | $9.94 | $9.97 | $9.90 | $9.95 | $9.95 | 53,894 |
| 2021-06-21 | $9.96 | $9.97 | $9.93 | $9.95 | $9.95 | 78,944 |
| 2021-06-18 | $9.95 | $9.97 | $9.93 | $9.95 | $9.95 | 24,406 |
| 2021-06-17 | $10.04 | $10.04 | $9.93 | $9.95 | $9.95 | 22,362 |
| 2021-06-16 | $9.98 | $10.00 | $9.96 | $9.98 | $9.98 | 27,925 |
| 2021-06-15 | $9.92 | $10.00 | $9.92 | $9.95 | $9.95 | 173,055 |
| 2021-06-14 | $9.94 | $9.98 | $9.90 | $9.96 | $9.96 | 67,736 |
| 2021-06-11 | $9.92 | $9.98 | $9.91 | $9.96 | $9.96 | 19,926 |
| 2021-06-10 | $9.99 | $9.99 | $9.92 | $9.95 | $9.95 | 16,588 |
| 2021-06-09 | $9.95 | $10.00 | $9.94 | $9.98 | $9.98 | 74,826 |
| 2021-06-08 | $9.95 | $10.00 | $9.95 | $9.98 | $9.98 | 11,956 |
| 2021-06-07 | $9.88 | $9.98 | $9.88 | $9.97 | $9.97 | 5,573 |
| 2021-06-04 | $9.91 | $10.00 | $9.91 | $9.98 | $9.98 | 24,405 |
| 2021-06-03 | $9.91 | $10.02 | $9.87 | $10.00 | $10.00 | 66,621 |
| 2021-06-02 | $9.89 | $9.99 | $9.88 | $9.95 | $9.95 | 53,795 |
| 2021-06-01 | $9.94 | $9.95 | $9.88 | $9.89 | $9.89 | 35,735 |
| 2021-05-28 | $9.96 | $10.00 | $9.93 | $9.95 | $9.95 | 3,639 |
| 2021-05-27 | $9.95 | $10.00 | $9.94 | $9.96 | $9.96 | 36,584 |
| 2021-05-26 | $10.05 | $10.05 | $9.94 | $9.95 | $9.95 | 12,822 |
| 2021-05-25 | $9.94 | $10.02 | $9.94 | $9.96 | $9.96 | 26,823 |
| 2021-05-24 | $10.02 | $10.02 | $9.94 | $9.96 | $9.96 | 6,745 |
| 2021-05-21 | $9.97 | $9.99 | $9.97 | $9.97 | $9.97 | 4,184 |
| 2021-05-20 | $9.94 | $10.03 | $9.94 | $9.96 | $9.96 | 124,871 |
| 2021-05-19 | $9.96 | $10.00 | $9.93 | $9.94 | $9.94 | 332,740 |
| 2021-05-18 | $9.98 | $9.98 | $9.93 | $9.94 | $9.94 | 612,536 |
| 2021-05-17 | $10.02 | $10.02 | $9.98 | $9.99 | $9.99 | 10,745 |
| 2021-05-14 | $10.01 | $10.01 | $10.00 | $10.00 | $10.00 | 24,000 |
| 2021-05-13 | $9.95 | $10.07 | $9.95 | $9.97 | $9.97 | 130,128 |
| 2021-05-12 | $10.05 | $10.11 | $9.96 | $9.96 | $9.96 | 587,575 |
| 2021-05-11 | $10.06 | $10.10 | $10.02 | $10.03 | $10.03 | 45,566 |
| 2021-05-10 | $10.16 | $10.20 | $10.11 | $10.20 | $10.20 | 65,872 |
| 2021-05-07 | $10.20 | $10.20 | $10.15 | $10.20 | $10.20 | 14,032 |
| 2021-05-06 | $10.14 | $10.24 | $10.12 | $10.24 | $10.24 | 65,247 |
| 2021-05-05 | $10.12 | $10.20 | $10.10 | $10.14 | $10.14 | 65,280 |
| 2021-05-04 | $10.17 | $10.20 | $10.01 | $10.13 | $10.13 | 1,316,241 |
| 2021-05-03 | $10.50 | $10.58 | $10.16 | $10.17 | $10.17 | 135,414 |
| 2021-04-30 | $10.35 | $10.49 | $10.30 | $10.49 | $10.49 | 19,621 |
| 2021-04-29 | $10.34 | $10.34 | $10.28 | $10.30 | $10.30 | 23,422 |
| 2021-04-28 | $10.25 | $10.28 | $10.24 | $10.25 | $10.25 | 20,128 |
| 2021-04-27 | $10.42 | $10.44 | $10.27 | $10.33 | $10.33 | 23,822 |
| 2021-04-26 | $10.50 | $10.50 | $10.21 | $10.48 | $10.48 | 176,157 |
| 2021-04-23 | $10.18 | $10.70 | $10.18 | $10.54 | $10.54 | 412,945 |
| 2021-04-22 | $10.20 | $10.20 | $10.18 | $10.18 | $10.18 | 8,725 |
| 2021-04-21 | $10.20 | $10.29 | $10.18 | $10.29 | $10.29 | 19,529 |
| 2021-04-20 | $10.20 | $10.23 | $10.15 | $10.20 | $10.20 | 20,154 |
| 2021-04-19 | $10.20 | $10.27 | $10.15 | $10.23 | $10.23 | 27,992 |
| 2021-04-16 | $10.33 | $10.35 | $10.19 | $10.20 | $10.20 | 151,383 |
| 2021-04-15 | $10.23 | $10.36 | $10.23 | $10.35 | $10.35 | 94,547 |
| 2021-04-14 | $10.11 | $10.27 | $10.11 | $10.21 | $10.21 | 36,520 |
| 2021-04-13 | $10.15 | $10.18 | $10.10 | $10.15 | $10.15 | 123,900 |
| 2021-04-12 | $10.21 | $10.25 | $10.10 | $10.15 | $10.15 | 68,726 |
| 2021-04-09 | $10.25 | $10.26 | $10.23 | $10.25 | $10.25 | 14,364 |
| 2021-04-08 | $10.24 | $10.27 | $10.17 | $10.27 | $10.27 | 74,793 |
| 2021-04-07 | $10.10 | $10.20 | $10.09 | $10.19 | $10.19 | 224,797 |
| 2021-04-06 | $10.10 | $10.10 | $10.04 | $10.07 | $10.07 | 34,709 |
| 2021-04-05 | $10.15 | $10.16 | $10.06 | $10.09 | $10.09 | 56,921 |
| 2021-04-01 | $10.10 | $10.10 | $10.05 | $10.10 | $10.10 | 75,589 |
| 2021-03-31 | $10.19 | $10.19 | $10.05 | $10.10 | $10.10 | 12,281 |
| 2021-03-30 | $10.10 | $10.10 | $10.00 | $10.09 | $10.09 | 65,098 |
| 2021-03-29 | $9.95 | $10.35 | $9.95 | $10.00 | $10.00 | 75,514 |
| 2021-03-26 | $10.09 | $10.16 | $9.82 | $9.97 | $9.97 | 570,981 |
| 2021-03-25 | $9.99 | $10.16 | $9.94 | $10.10 | $10.10 | 452,185 |
| 2021-03-24 | $10.13 | $10.13 | $9.95 | $10.05 | $10.05 | 689,344 |
| 2021-03-23 | $10.25 | $10.30 | $10.15 | $10.17 | $10.17 | 266,379 |
| 2021-03-22 | $10.30 | $10.35 | $10.25 | $10.27 | $10.27 | 206,705 |
| 2021-03-19 | $10.30 | $10.32 | $10.20 | $10.28 | $10.28 | 229,514 |
| 2021-03-18 | $10.34 | $10.35 | $10.29 | $10.32 | $10.32 | 74,511 |
| 2021-03-17 | $10.36 | $10.44 | $10.33 | $10.36 | $10.36 | 82,891 |
| 2021-03-16 | $10.46 | $10.46 | $10.36 | $10.44 | $10.44 | 289,437 |
| 2021-03-15 | $10.40 | $10.45 | $10.31 | $10.41 | $10.41 | 178,830 |
| 2021-03-12 | $10.47 | $10.47 | $10.34 | $10.44 | $10.44 | 166,557 |
| 2021-03-11 | $10.30 | $10.44 | $10.28 | $10.37 | $10.37 | 471,911 |
| 2021-03-10 | $10.33 | $10.33 | $10.17 | $10.28 | $10.28 | 3,536,749 |
| 2021-03-09 | $10.35 | $10.50 | $10.25 | $10.25 | $10.25 | 6,667,035 |