Thoughtworks Holding Inc (TWKS) Exchange: NASDAQ
Data as of Aug. 22, 2025
$4.47 ($0.00) 0.00%
Thoughtworks Holding Inc - Daily Information
Click for more stock information on Thoughtworks Holding Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $4.47 |
| Previous Close | $4.47 |
| High | $4.47 |
| Low | $4.47 |
| Adjusted Open | $4.47 |
| Previous Adjusted Close | $4.47 |
| Adjusted High | $4.47 |
| Adjusted Low | $4.47 |
Invest in Thoughtworks Holding Inc (TWKS)
Key People Thoughtworks Holding Inc
| Employee | Position |
|---|---|
| Ian Edward Lamert Davis | Chairman |
| Xiao Guo | President, Chief Executive Officer & Director |
| Erin Cummins | Chief Financial Officer |
| Rebecca J. Parsons | Chief Technology Officer |
| Christopher Murphy | Chief Executive Officer-North America |
| Joanna Parke | Chief Talent Officer |
| Chad-Affonso Wathington | Chief Strategy Officer |
| Ramona Mateiu | Chief Legal & Compliance Officer |
| Sai Krishna Mandapaty | Chief Commercial Officer |
| Ange Ferguson | Chief Transformation Officer |
| Bob T. Brennan | Director |
| Salim Nathoo | Director |
| Jane P. Chwick | Director |
| Rohan Haldea | Director |
| William G. Parrett | Director |
| Gina L. Loften | Director |
| Roxanne Taylor | Director |
| Julie Woods-Moss | Chief Marketing Officer |
Historical Stock Data for Thoughtworks Holding Inc (TWKS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | $4.47 | $4.47 | $4.47 | $4.47 | $4.47 | 0 |
| 2024-11-12 | $4.47 | $4.53 | $4.44 | $4.47 | $4.47 | 52,185,666 |
| 2024-11-11 | $4.48 | $4.51 | $4.47 | $4.49 | $4.49 | 4,335,731 |
| 2024-11-08 | $4.43 | $4.49 | $4.43 | $4.49 | $4.49 | 1,984,851 |
| 2024-11-07 | $4.43 | $4.45 | $4.42 | $4.43 | $4.43 | 1,584,531 |
| 2024-11-06 | $4.48 | $4.48 | $4.42 | $4.42 | $4.42 | 11,860,516 |
| 2024-11-05 | $4.46 | $4.51 | $4.46 | $4.48 | $4.48 | 3,856,130 |
| 2024-11-04 | $4.45 | $4.48 | $4.44 | $4.46 | $4.46 | 3,336,064 |
| 2024-11-01 | $4.45 | $4.48 | $4.45 | $4.46 | $4.46 | 2,370,601 |
| 2024-10-31 | $4.44 | $4.48 | $4.44 | $4.44 | $4.44 | 1,776,911 |
| 2024-10-30 | $4.46 | $4.47 | $4.44 | $4.44 | $4.44 | 1,493,536 |
| 2024-10-29 | $4.46 | $4.48 | $4.45 | $4.47 | $4.47 | 2,961,758 |
| 2024-10-28 | $4.44 | $4.46 | $4.44 | $4.45 | $4.45 | 2,801,783 |
| 2024-10-25 | $4.44 | $4.46 | $4.43 | $4.45 | $4.45 | 3,745,053 |
| 2024-10-24 | $4.46 | $4.47 | $4.44 | $4.44 | $4.44 | 3,047,250 |
| 2024-10-23 | $4.43 | $4.47 | $4.43 | $4.46 | $4.46 | 9,051,397 |
| 2024-10-22 | $4.45 | $4.47 | $4.43 | $4.44 | $4.44 | 8,210,961 |
| 2024-10-21 | $4.42 | $4.50 | $4.41 | $4.45 | $4.45 | 14,651,713 |
| 2024-10-18 | $4.42 | $4.43 | $4.41 | $4.42 | $4.42 | 1,052,332 |
| 2024-10-17 | $4.42 | $4.44 | $4.42 | $4.42 | $4.42 | 3,076,462 |
| 2024-10-16 | $4.42 | $4.43 | $4.41 | $4.43 | $4.43 | 3,302,797 |
| 2024-10-15 | $4.42 | $4.43 | $4.42 | $4.43 | $4.43 | 1,820,203 |
| 2024-10-14 | $4.41 | $4.44 | $4.41 | $4.42 | $4.42 | 4,177,134 |
| 2024-10-11 | $4.41 | $4.45 | $4.41 | $4.43 | $4.43 | 10,156,249 |
| 2024-10-10 | $4.41 | $4.42 | $4.40 | $4.41 | $4.41 | 1,005,666 |
| 2024-10-09 | $4.41 | $4.43 | $4.41 | $4.41 | $4.41 | 3,278,209 |
| 2024-10-08 | $4.42 | $4.43 | $4.42 | $4.42 | $4.42 | 1,275,865 |
| 2024-10-07 | $4.41 | $4.43 | $4.41 | $4.43 | $4.43 | 1,213,400 |
| 2024-10-04 | $4.41 | $4.43 | $4.41 | $4.42 | $4.42 | 1,238,396 |
| 2024-10-03 | $4.41 | $4.43 | $4.41 | $4.41 | $4.41 | 2,280,110 |
| 2024-10-02 | $4.41 | $4.43 | $4.41 | $4.41 | $4.41 | 1,295,810 |
| 2024-10-01 | $4.41 | $4.42 | $4.41 | $4.41 | $4.41 | 823,648 |
| 2024-09-30 | $4.40 | $4.43 | $4.40 | $4.42 | $4.42 | 1,091,701 |
| 2024-09-27 | $4.40 | $4.42 | $4.40 | $4.42 | $4.42 | 1,374,832 |
| 2024-09-26 | $4.41 | $4.42 | $4.40 | $4.40 | $4.40 | 2,874,540 |
| 2024-09-25 | $4.40 | $4.41 | $4.40 | $4.40 | $4.40 | 3,073,424 |
| 2024-09-24 | $4.40 | $4.42 | $4.40 | $4.41 | $4.41 | 2,311,342 |
| 2024-09-23 | $4.39 | $4.42 | $4.39 | $4.40 | $4.40 | 1,720,801 |
| 2024-09-20 | $4.38 | $4.42 | $4.38 | $4.40 | $4.40 | 4,618,112 |
| 2024-09-19 | $4.38 | $4.40 | $4.38 | $4.39 | $4.39 | 6,692,017 |
| 2024-09-18 | $4.38 | $4.40 | $4.38 | $4.38 | $4.38 | 10,669,056 |
| 2024-09-17 | $4.39 | $4.40 | $4.38 | $4.39 | $4.39 | 3,278,640 |
| 2024-09-16 | $4.39 | $4.40 | $4.37 | $4.39 | $4.39 | 4,141,168 |
| 2024-09-13 | $4.40 | $4.40 | $4.38 | $4.40 | $4.40 | 2,361,355 |
| 2024-09-12 | $4.38 | $4.40 | $4.38 | $4.38 | $4.38 | 483,828 |
| 2024-09-11 | $4.39 | $4.40 | $4.38 | $4.38 | $4.38 | 4,846,739 |
| 2024-09-10 | $4.39 | $4.41 | $4.38 | $4.40 | $4.40 | 5,267,573 |
| 2024-09-09 | $4.37 | $4.41 | $4.37 | $4.39 | $4.39 | 1,554,890 |
| 2024-09-06 | $4.38 | $4.40 | $4.37 | $4.38 | $4.38 | 814,942 |
| 2024-09-05 | $4.38 | $4.41 | $4.38 | $4.39 | $4.39 | 6,934,838 |
| 2024-09-04 | $4.34 | $4.44 | $4.34 | $4.40 | $4.40 | 3,467,916 |
| 2024-09-03 | $4.34 | $4.35 | $4.34 | $4.35 | $4.35 | 595,185 |
| 2024-08-30 | $4.34 | $4.36 | $4.34 | $4.35 | $4.35 | 744,261 |
| 2024-08-29 | $4.34 | $4.35 | $4.33 | $4.34 | $4.34 | 1,163,519 |
| 2024-08-28 | $4.33 | $4.35 | $4.33 | $4.33 | $4.33 | 1,302,049 |
| 2024-08-27 | $4.36 | $4.36 | $4.33 | $4.34 | $4.34 | 532,832 |
| 2024-08-26 | $4.34 | $4.39 | $4.34 | $4.34 | $4.34 | 655,215 |
| 2024-08-23 | $4.34 | $4.37 | $4.34 | $4.36 | $4.36 | 575,930 |
| 2024-08-22 | $4.35 | $4.37 | $4.33 | $4.33 | $4.33 | 24,385,830 |
| 2024-08-21 | $4.33 | $4.37 | $4.33 | $4.36 | $4.36 | 2,403,266 |
| 2024-08-20 | $4.33 | $4.36 | $4.33 | $4.35 | $4.35 | 1,305,307 |
| 2024-08-19 | $4.33 | $4.35 | $4.32 | $4.34 | $4.34 | 1,829,961 |
| 2024-08-16 | $4.34 | $4.35 | $4.33 | $4.34 | $4.34 | 1,243,564 |
| 2024-08-15 | $4.33 | $4.35 | $4.32 | $4.34 | $4.34 | 1,413,456 |
| 2024-08-14 | $4.32 | $4.34 | $4.32 | $4.33 | $4.33 | 691,825 |
| 2024-08-13 | $4.31 | $4.36 | $4.31 | $4.32 | $4.32 | 1,597,957 |
| 2024-08-12 | $4.33 | $4.34 | $4.30 | $4.32 | $4.32 | 2,803,175 |
| 2024-08-09 | $4.32 | $4.40 | $4.32 | $4.34 | $4.34 | 2,422,851 |
| 2024-08-08 | $4.32 | $4.34 | $4.32 | $4.33 | $4.33 | 980,925 |
| 2024-08-07 | $4.31 | $4.34 | $4.31 | $4.32 | $4.32 | 2,366,058 |
| 2024-08-06 | $4.31 | $4.37 | $4.30 | $4.32 | $4.32 | 9,735,980 |
| 2024-08-05 | $4.27 | $4.33 | $4.24 | $4.31 | $4.31 | 44,606,778 |
| 2024-08-02 | $3.41 | $3.57 | $3.30 | $3.39 | $3.39 | 1,529,457 |
| 2024-08-01 | $3.48 | $3.60 | $3.36 | $3.56 | $3.56 | 1,940,862 |
| 2024-07-31 | $3.53 | $3.75 | $3.46 | $3.48 | $3.48 | 1,066,346 |
| 2024-07-30 | $3.28 | $3.57 | $3.28 | $3.54 | $3.54 | 863,413 |
| 2024-07-29 | $3.26 | $3.34 | $3.16 | $3.28 | $3.28 | 801,563 |
| 2024-07-26 | $3.25 | $3.32 | $3.22 | $3.30 | $3.30 | 339,036 |
| 2024-07-25 | $3.02 | $3.24 | $3.02 | $3.22 | $3.22 | 472,024 |
| 2024-07-24 | $3.11 | $3.20 | $3.03 | $3.03 | $3.03 | 363,258 |
| 2024-07-23 | $3.15 | $3.20 | $3.12 | $3.16 | $3.16 | 358,384 |
| 2024-07-22 | $3.04 | $3.15 | $2.98 | $3.14 | $3.14 | 537,670 |
| 2024-07-19 | $3.11 | $3.15 | $3.03 | $3.04 | $3.04 | 417,458 |
| 2024-07-18 | $3.03 | $3.26 | $3.03 | $3.11 | $3.11 | 532,597 |
| 2024-07-17 | $2.99 | $3.16 | $2.97 | $3.10 | $3.10 | 627,078 |
| 2024-07-16 | $2.82 | $3.07 | $2.73 | $3.05 | $3.05 | 656,482 |
| 2024-07-15 | $2.71 | $2.83 | $2.71 | $2.79 | $2.79 | 533,741 |
| 2024-07-12 | $2.60 | $2.75 | $2.60 | $2.70 | $2.70 | 309,420 |
| 2024-07-11 | $2.49 | $2.68 | $2.45 | $2.65 | $2.65 | 439,965 |
| 2024-07-10 | $2.39 | $2.43 | $2.35 | $2.41 | $2.41 | 343,401 |
| 2024-07-09 | $2.43 | $2.46 | $2.37 | $2.37 | $2.37 | 486,129 |
| 2024-07-08 | $2.59 | $2.59 | $2.43 | $2.45 | $2.45 | 504,620 |
| 2024-07-05 | $2.50 | $2.59 | $2.50 | $2.56 | $2.56 | 399,372 |
| 2024-07-03 | $2.61 | $2.67 | $2.56 | $2.57 | $2.57 | 234,983 |
| 2024-07-02 | $2.65 | $2.71 | $2.52 | $2.57 | $2.57 | 616,903 |
| 2024-07-01 | $2.85 | $2.94 | $2.64 | $2.65 | $2.65 | 1,777,458 |
| 2024-06-28 | $2.80 | $2.89 | $2.78 | $2.84 | $2.84 | 4,715,412 |
| 2024-06-27 | $2.73 | $2.86 | $2.70 | $2.83 | $2.83 | 392,926 |
| 2024-06-26 | $2.72 | $2.77 | $2.67 | $2.71 | $2.71 | 543,112 |
| 2024-06-25 | $2.75 | $2.80 | $2.72 | $2.74 | $2.74 | 246,833 |
| 2024-06-24 | $2.83 | $2.88 | $2.62 | $2.76 | $2.76 | 957,104 |
| 2024-06-21 | $2.82 | $3.00 | $2.81 | $2.96 | $2.96 | 1,348,346 |
| 2024-06-20 | $2.69 | $2.84 | $2.69 | $2.81 | $2.81 | 428,583 |
| 2024-06-18 | $2.74 | $2.79 | $2.69 | $2.70 | $2.70 | 524,995 |
| 2024-06-17 | $2.76 | $2.77 | $2.70 | $2.74 | $2.74 | 427,855 |
| 2024-06-14 | $2.75 | $2.83 | $2.70 | $2.79 | $2.79 | 479,474 |
| 2024-06-13 | $2.80 | $2.86 | $2.75 | $2.79 | $2.79 | 519,794 |
| 2024-06-12 | $3.00 | $3.02 | $2.79 | $2.79 | $2.79 | 630,720 |
| 2024-06-11 | $2.81 | $2.91 | $2.76 | $2.89 | $2.89 | 522,817 |
| 2024-06-10 | $2.78 | $2.88 | $2.75 | $2.84 | $2.84 | 442,966 |
| 2024-06-07 | $2.81 | $2.84 | $2.76 | $2.81 | $2.81 | 371,407 |
| 2024-06-06 | $2.75 | $2.90 | $2.75 | $2.85 | $2.85 | 358,592 |
| 2024-06-05 | $2.63 | $2.81 | $2.63 | $2.77 | $2.77 | 637,843 |
| 2024-06-04 | $2.77 | $2.77 | $2.62 | $2.62 | $2.62 | 484,054 |
| 2024-06-03 | $2.79 | $2.82 | $2.70 | $2.72 | $2.72 | 634,645 |
| 2024-05-31 | $2.84 | $2.87 | $2.75 | $2.76 | $2.76 | 1,189,544 |
| 2024-05-30 | $2.87 | $2.91 | $2.82 | $2.83 | $2.83 | 455,804 |
| 2024-05-29 | $2.95 | $2.95 | $2.81 | $2.85 | $2.85 | 355,552 |
| 2024-05-28 | $2.99 | $2.99 | $2.85 | $2.91 | $2.91 | 685,437 |
| 2024-05-24 | $3.00 | $3.17 | $2.91 | $2.92 | $2.92 | 647,579 |
| 2024-05-23 | $2.97 | $3.02 | $2.93 | $2.99 | $2.99 | 578,207 |
| 2024-05-22 | $3.19 | $3.20 | $2.95 | $2.97 | $2.97 | 961,921 |
| 2024-05-21 | $3.21 | $3.24 | $3.15 | $3.20 | $3.20 | 386,084 |
| 2024-05-20 | $3.20 | $3.24 | $3.18 | $3.22 | $3.22 | 723,622 |
| 2024-05-17 | $3.21 | $3.29 | $3.20 | $3.21 | $3.21 | 434,841 |
| 2024-05-16 | $3.21 | $3.27 | $3.20 | $3.21 | $3.21 | 450,588 |
| 2024-05-15 | $3.18 | $3.26 | $3.14 | $3.21 | $3.21 | 1,204,546 |
| 2024-05-14 | $3.01 | $3.18 | $3.00 | $3.16 | $3.16 | 1,110,629 |
| 2024-05-13 | $2.93 | $3.03 | $2.93 | $2.97 | $2.97 | 427,675 |
| 2024-05-10 | $2.96 | $3.08 | $2.87 | $2.91 | $2.91 | 695,852 |
| 2024-05-09 | $3.06 | $3.11 | $2.93 | $2.97 | $2.97 | 715,636 |
| 2024-05-08 | $3.02 | $3.26 | $2.98 | $3.07 | $3.07 | 1,122,292 |
| 2024-05-07 | $3.20 | $3.42 | $2.96 | $3.02 | $3.02 | 5,080,405 |
| 2024-05-06 | $2.30 | $2.55 | $2.28 | $2.52 | $2.52 | 1,389,632 |
| 2024-05-03 | $2.40 | $2.40 | $2.22 | $2.25 | $2.25 | 606,886 |
| 2024-05-02 | $2.32 | $2.38 | $2.29 | $2.38 | $2.38 | 488,645 |
| 2024-05-01 | $2.33 | $2.37 | $2.30 | $2.32 | $2.32 | 374,792 |
| 2024-04-30 | $2.34 | $2.41 | $2.32 | $2.32 | $2.32 | 433,128 |
| 2024-04-29 | $2.39 | $2.46 | $2.33 | $2.36 | $2.36 | 433,354 |
| 2024-04-26 | $2.33 | $2.39 | $2.31 | $2.39 | $2.39 | 194,483 |
| 2024-04-25 | $2.32 | $2.34 | $2.27 | $2.33 | $2.33 | 410,495 |
| 2024-04-24 | $2.39 | $2.42 | $2.30 | $2.38 | $2.38 | 511,580 |
| 2024-04-23 | $2.42 | $2.47 | $2.38 | $2.41 | $2.41 | 321,678 |
| 2024-04-22 | $2.31 | $2.45 | $2.30 | $2.43 | $2.43 | 652,476 |
| 2024-04-19 | $2.29 | $2.34 | $2.27 | $2.32 | $2.32 | 433,221 |
| 2024-04-18 | $2.26 | $2.36 | $2.23 | $2.29 | $2.29 | 398,455 |
| 2024-04-17 | $2.27 | $2.32 | $2.24 | $2.26 | $2.26 | 590,686 |
| 2024-04-16 | $2.31 | $2.31 | $2.20 | $2.27 | $2.27 | 495,128 |
| 2024-04-15 | $2.43 | $2.43 | $2.19 | $2.26 | $2.26 | 577,619 |
| 2024-04-12 | $2.44 | $2.46 | $2.38 | $2.39 | $2.39 | 330,767 |
| 2024-04-11 | $2.40 | $2.48 | $2.40 | $2.47 | $2.47 | 387,809 |
| 2024-04-10 | $2.39 | $2.42 | $2.34 | $2.40 | $2.40 | 512,512 |
| 2024-04-09 | $2.37 | $2.51 | $2.34 | $2.48 | $2.48 | 680,474 |
| 2024-04-08 | $2.36 | $2.44 | $2.31 | $2.32 | $2.32 | 711,109 |
| 2024-04-05 | $2.37 | $2.37 | $2.34 | $2.35 | $2.35 | 444,014 |
| 2024-04-04 | $2.45 | $2.49 | $2.36 | $2.37 | $2.37 | 599,776 |
| 2024-04-03 | $2.37 | $2.41 | $2.35 | $2.40 | $2.40 | 415,190 |
| 2024-04-02 | $2.44 | $2.45 | $2.39 | $2.40 | $2.40 | 469,031 |
| 2024-04-01 | $2.53 | $2.59 | $2.45 | $2.50 | $2.50 | 526,874 |
| 2024-03-28 | $2.52 | $2.60 | $2.45 | $2.53 | $2.53 | 1,513,671 |
| 2024-03-27 | $2.41 | $2.54 | $2.40 | $2.53 | $2.53 | 391,618 |
| 2024-03-26 | $2.38 | $2.47 | $2.38 | $2.40 | $2.40 | 677,948 |
| 2024-03-25 | $2.32 | $2.38 | $2.26 | $2.35 | $2.35 | 707,897 |
| 2024-03-22 | $2.40 | $2.40 | $2.29 | $2.29 | $2.29 | 886,453 |
| 2024-03-21 | $2.50 | $2.51 | $2.40 | $2.41 | $2.41 | 748,708 |
| 2024-03-20 | $2.38 | $2.46 | $2.33 | $2.46 | $2.46 | 1,016,010 |
| 2024-03-19 | $2.44 | $2.49 | $2.36 | $2.38 | $2.38 | 1,126,087 |
| 2024-03-18 | $2.51 | $2.51 | $2.44 | $2.44 | $2.44 | 573,920 |
| 2024-03-15 | $2.45 | $2.54 | $2.44 | $2.46 | $2.46 | 1,577,287 |
| 2024-03-14 | $2.51 | $2.55 | $2.45 | $2.47 | $2.47 | 662,333 |
| 2024-03-13 | $2.50 | $2.58 | $2.50 | $2.53 | $2.53 | 776,349 |
| 2024-03-12 | $2.60 | $2.60 | $2.54 | $2.55 | $2.55 | 613,552 |
| 2024-03-11 | $2.56 | $2.69 | $2.51 | $2.59 | $2.59 | 899,617 |
| 2024-03-08 | $2.63 | $2.72 | $2.59 | $2.60 | $2.60 | 790,459 |
| 2024-03-07 | $2.54 | $2.62 | $2.45 | $2.57 | $2.57 | 2,465,363 |
| 2024-03-06 | $2.64 | $2.66 | $2.49 | $2.50 | $2.50 | 1,725,611 |
| 2024-03-05 | $2.79 | $2.79 | $2.59 | $2.59 | $2.59 | 1,274,098 |
| 2024-03-04 | $2.99 | $2.99 | $2.78 | $2.80 | $2.80 | 1,820,834 |
| 2024-03-01 | $3.16 | $3.16 | $2.95 | $2.99 | $2.99 | 2,282,409 |
| 2024-02-29 | $3.21 | $3.33 | $3.10 | $3.12 | $3.12 | 1,847,760 |
| 2024-02-28 | $3.25 | $3.25 | $3.01 | $3.19 | $3.19 | 1,535,111 |
| 2024-02-27 | $3.20 | $3.39 | $2.90 | $3.28 | $3.28 | 4,873,875 |
| 2024-02-26 | $4.53 | $4.67 | $4.53 | $4.61 | $4.61 | 652,044 |
| 2024-02-23 | $4.54 | $4.61 | $4.49 | $4.58 | $4.58 | 689,907 |
| 2024-02-22 | $4.31 | $4.62 | $4.31 | $4.55 | $4.55 | 762,633 |
| 2024-02-21 | $4.31 | $4.39 | $4.26 | $4.32 | $4.32 | 1,160,398 |
| 2024-02-20 | $4.15 | $4.32 | $4.14 | $4.32 | $4.32 | 990,034 |
| 2024-02-16 | $4.35 | $4.35 | $4.24 | $4.27 | $4.27 | 421,014 |
| 2024-02-15 | $4.27 | $4.41 | $4.27 | $4.38 | $4.38 | 507,480 |
| 2024-02-14 | $4.22 | $4.27 | $4.17 | $4.23 | $4.23 | 604,501 |
| 2024-02-13 | $4.35 | $4.36 | $4.10 | $4.14 | $4.14 | 913,594 |
| 2024-02-12 | $4.46 | $4.50 | $4.41 | $4.41 | $4.41 | 685,238 |
| 2024-02-09 | $4.48 | $4.49 | $4.40 | $4.43 | $4.43 | 346,589 |
| 2024-02-08 | $4.56 | $4.56 | $4.44 | $4.44 | $4.44 | 435,091 |
| 2024-02-07 | $4.61 | $4.61 | $4.45 | $4.48 | $4.48 | 351,484 |
| 2024-02-06 | $4.47 | $4.61 | $4.37 | $4.61 | $4.61 | 607,004 |
| 2024-02-05 | $4.55 | $4.55 | $4.34 | $4.39 | $4.39 | 629,839 |
| 2024-02-02 | $4.68 | $4.68 | $4.57 | $4.63 | $4.63 | 555,666 |
| 2024-02-01 | $4.71 | $4.80 | $4.61 | $4.78 | $4.78 | 289,435 |
| 2024-01-31 | $4.80 | $4.92 | $4.66 | $4.68 | $4.68 | 436,774 |
| 2024-01-30 | $4.99 | $4.99 | $4.83 | $4.84 | $4.84 | 253,899 |
| 2024-01-29 | $4.89 | $5.04 | $4.83 | $5.03 | $5.03 | 227,938 |
| 2024-01-26 | $5.01 | $5.08 | $4.90 | $4.92 | $4.92 | 328,707 |
| 2024-01-25 | $4.98 | $5.07 | $4.96 | $5.02 | $5.02 | 432,327 |
| 2024-01-24 | $5.20 | $5.20 | $4.88 | $4.89 | $4.89 | 431,417 |
| 2024-01-23 | $4.86 | $5.19 | $4.85 | $5.15 | $5.15 | 1,001,862 |
| 2024-01-22 | $4.51 | $4.83 | $4.51 | $4.83 | $4.83 | 483,002 |
| 2024-01-19 | $4.47 | $4.56 | $4.37 | $4.56 | $4.56 | 604,886 |
| 2024-01-18 | $4.45 | $4.48 | $4.38 | $4.42 | $4.42 | 341,972 |
| 2024-01-17 | $4.35 | $4.45 | $4.26 | $4.44 | $4.44 | 410,232 |
| 2024-01-16 | $4.60 | $4.60 | $4.45 | $4.45 | $4.45 | 457,560 |
| 2024-01-12 | $4.59 | $4.67 | $4.53 | $4.61 | $4.61 | 488,777 |
| 2024-01-11 | $4.56 | $4.59 | $4.45 | $4.51 | $4.51 | 439,335 |
| 2024-01-10 | $4.51 | $4.60 | $4.44 | $4.56 | $4.56 | 474,493 |
| 2024-01-09 | $4.50 | $4.62 | $4.49 | $4.55 | $4.55 | 357,395 |
| 2024-01-08 | $4.47 | $4.64 | $4.42 | $4.61 | $4.61 | 423,606 |
| 2024-01-05 | $4.45 | $4.58 | $4.43 | $4.47 | $4.47 | 650,453 |
| 2024-01-04 | $4.54 | $4.60 | $4.48 | $4.51 | $4.51 | 535,171 |
| 2024-01-03 | $4.58 | $4.72 | $4.52 | $4.54 | $4.54 | 909,431 |
| 2024-01-02 | $4.90 | $4.93 | $4.63 | $4.77 | $4.77 | 1,227,381 |
| 2023-12-29 | $4.95 | $4.96 | $4.81 | $4.81 | $4.81 | 403,155 |
| 2023-12-28 | $4.95 | $5.00 | $4.87 | $4.97 | $4.97 | 299,239 |
| 2023-12-27 | $4.97 | $5.03 | $4.80 | $4.96 | $4.96 | 596,556 |
| 2023-12-26 | $4.93 | $4.99 | $4.90 | $4.97 | $4.97 | 326,643 |
| 2023-12-22 | $4.80 | $4.96 | $4.74 | $4.91 | $4.91 | 379,674 |
| 2023-12-21 | $4.86 | $4.91 | $4.71 | $4.85 | $4.85 | 625,163 |
| 2023-12-20 | $4.78 | $4.93 | $4.65 | $4.80 | $4.80 | 936,577 |
| 2023-12-19 | $4.66 | $4.81 | $4.60 | $4.78 | $4.78 | 814,606 |
| 2023-12-18 | $4.77 | $4.83 | $4.60 | $4.62 | $4.62 | 958,092 |
| 2023-12-15 | $4.72 | $4.79 | $4.57 | $4.64 | $4.64 | 1,316,732 |
| 2023-12-14 | $4.55 | $4.85 | $4.55 | $4.68 | $4.68 | 968,564 |
| 2023-12-13 | $4.32 | $4.59 | $4.21 | $4.58 | $4.58 | 1,577,546 |
| 2023-12-12 | $4.40 | $4.40 | $4.22 | $4.33 | $4.33 | 483,017 |
| 2023-12-11 | $4.37 | $4.42 | $4.27 | $4.42 | $4.42 | 739,428 |
| 2023-12-08 | $4.19 | $4.42 | $4.17 | $4.40 | $4.40 | 880,843 |
| 2023-12-07 | $4.18 | $4.28 | $4.04 | $4.21 | $4.21 | 1,022,362 |
| 2023-12-06 | $4.15 | $4.27 | $4.12 | $4.16 | $4.16 | 814,169 |
| 2023-12-05 | $4.11 | $4.22 | $3.98 | $4.15 | $4.15 | 543,595 |
| 2023-12-04 | $4.20 | $4.33 | $4.12 | $4.14 | $4.14 | 644,519 |
| 2023-12-01 | $3.93 | $4.20 | $3.82 | $4.18 | $4.18 | 761,052 |
| 2023-11-30 | $3.96 | $4.06 | $3.87 | $3.90 | $3.90 | 1,827,269 |
| 2023-11-29 | $3.98 | $4.06 | $3.92 | $3.94 | $3.94 | 660,336 |
| 2023-11-28 | $3.91 | $3.97 | $3.84 | $3.96 | $3.96 | 380,291 |
| 2023-11-27 | $3.96 | $4.07 | $3.86 | $3.89 | $3.89 | 453,254 |
| 2023-11-24 | $3.90 | $4.03 | $3.90 | $4.01 | $4.01 | 232,874 |
| 2023-11-22 | $3.97 | $4.06 | $3.90 | $3.92 | $3.92 | 487,952 |
| 2023-11-21 | $3.97 | $4.01 | $3.90 | $3.92 | $3.92 | 454,810 |
| 2023-11-20 | $4.01 | $4.11 | $3.99 | $4.04 | $4.04 | 430,672 |
| 2023-11-17 | $3.92 | $4.01 | $3.81 | $4.01 | $4.01 | 692,183 |
| 2023-11-16 | $3.98 | $3.98 | $3.83 | $3.90 | $3.90 | 545,333 |
| 2023-11-15 | $3.80 | $4.05 | $3.80 | $4.01 | $4.01 | 880,203 |
| 2023-11-14 | $3.82 | $3.95 | $3.78 | $3.85 | $3.85 | 1,053,960 |
| 2023-11-13 | $3.74 | $3.77 | $3.64 | $3.65 | $3.65 | 849,224 |
| 2023-11-10 | $3.68 | $3.83 | $3.66 | $3.80 | $3.80 | 523,296 |
| 2023-11-09 | $3.85 | $3.97 | $3.72 | $3.74 | $3.74 | 1,045,863 |
| 2023-11-08 | $4.10 | $4.13 | $3.86 | $3.89 | $3.89 | 655,092 |
| 2023-11-07 | $4.06 | $4.48 | $3.97 | $4.13 | $4.13 | 2,512,498 |
| 2023-11-06 | $3.62 | $3.70 | $3.55 | $3.62 | $3.62 | 1,380,116 |
| 2023-11-03 | $3.45 | $3.74 | $3.45 | $3.68 | $3.68 | 1,890,265 |
| 2023-11-02 | $3.30 | $3.47 | $3.24 | $3.34 | $3.34 | 2,492,195 |
| 2023-11-01 | $3.38 | $3.42 | $3.18 | $3.29 | $3.29 | 1,501,951 |
| 2023-10-31 | $3.34 | $3.51 | $3.30 | $3.39 | $3.39 | 3,336,237 |
| 2023-10-30 | $3.63 | $3.67 | $3.32 | $3.34 | $3.34 | 1,741,324 |
| 2023-10-27 | $3.77 | $3.80 | $3.59 | $3.61 | $3.61 | 1,463,263 |
| 2023-10-26 | $3.75 | $3.90 | $3.75 | $3.78 | $3.78 | 397,566 |
| 2023-10-25 | $3.81 | $3.83 | $3.74 | $3.75 | $3.75 | 345,840 |
| 2023-10-24 | $3.77 | $3.86 | $3.74 | $3.84 | $3.84 | 800,392 |
| 2023-10-23 | $3.74 | $3.83 | $3.68 | $3.76 | $3.76 | 428,169 |
| 2023-10-20 | $3.76 | $3.83 | $3.68 | $3.78 | $3.78 | 511,533 |
| 2023-10-19 | $4.05 | $4.09 | $3.77 | $3.77 | $3.77 | 416,666 |
| 2023-10-18 | $3.79 | $3.89 | $3.74 | $3.81 | $3.81 | 283,668 |
| 2023-10-17 | $3.77 | $3.87 | $3.74 | $3.84 | $3.84 | 953,430 |
| 2023-10-16 | $3.92 | $3.97 | $3.85 | $3.89 | $3.89 | 709,039 |
| 2023-10-13 | $3.80 | $3.96 | $3.73 | $3.87 | $3.87 | 798,617 |
| 2023-10-12 | $4.30 | $4.30 | $3.91 | $3.95 | $3.95 | 1,933,049 |
| 2023-10-11 | $4.45 | $4.52 | $4.24 | $4.30 | $4.30 | 726,722 |
| 2023-10-10 | $4.38 | $4.55 | $4.37 | $4.47 | $4.47 | 560,692 |
| 2023-10-09 | $4.33 | $4.41 | $4.27 | $4.33 | $4.33 | 350,261 |
| 2023-10-06 | $4.23 | $4.42 | $4.21 | $4.36 | $4.36 | 523,372 |
| 2023-10-05 | $4.20 | $4.28 | $4.16 | $4.26 | $4.26 | 587,064 |
| 2023-10-04 | $4.03 | $4.22 | $4.03 | $4.20 | $4.20 | 465,611 |
| 2023-10-03 | $4.07 | $4.16 | $4.01 | $4.10 | $4.10 | 388,391 |
| 2023-10-02 | $4.05 | $4.15 | $3.98 | $4.10 | $4.10 | 864,297 |
| 2023-09-29 | $4.13 | $4.21 | $4.04 | $4.08 | $4.08 | 472,662 |
| 2023-09-28 | $4.02 | $4.08 | $3.96 | $4.02 | $4.02 | 538,559 |
| 2023-09-27 | $4.15 | $4.31 | $4.01 | $4.06 | $4.06 | 629,025 |
| 2023-09-26 | $4.22 | $4.30 | $4.11 | $4.13 | $4.13 | 339,434 |
| 2023-09-25 | $4.21 | $4.24 | $4.09 | $4.24 | $4.24 | 625,950 |
| 2023-09-22 | $4.25 | $4.26 | $4.13 | $4.16 | $4.16 | 572,736 |
| 2023-09-21 | $4.12 | $4.25 | $4.09 | $4.16 | $4.16 | 627,996 |
| 2023-09-20 | $4.20 | $4.35 | $4.11 | $4.18 | $4.18 | 487,192 |
| 2023-09-19 | $4.24 | $4.24 | $4.08 | $4.12 | $4.12 | 544,565 |
| 2023-09-18 | $4.39 | $4.48 | $4.18 | $4.18 | $4.18 | 976,130 |
| 2023-09-15 | $4.47 | $4.52 | $4.30 | $4.43 | $4.43 | 2,621,999 |
| 2023-09-14 | $4.44 | $4.63 | $4.39 | $4.47 | $4.47 | 664,100 |
| 2023-09-13 | $4.56 | $4.58 | $4.33 | $4.40 | $4.40 | 811,212 |
| 2023-09-12 | $4.64 | $4.69 | $4.57 | $4.58 | $4.58 | 370,654 |
| 2023-09-11 | $4.75 | $4.80 | $4.62 | $4.66 | $4.66 | 424,801 |
| 2023-09-08 | $4.83 | $4.87 | $4.67 | $4.70 | $4.70 | 355,614 |
| 2023-09-07 | $4.84 | $4.88 | $4.79 | $4.82 | $4.82 | 422,145 |
| 2023-09-06 | $4.95 | $5.03 | $4.92 | $4.93 | $4.93 | 335,164 |
| 2023-09-05 | $4.95 | $5.09 | $4.90 | $4.94 | $4.94 | 559,295 |
| 2023-09-01 | $5.01 | $5.13 | $4.97 | $4.97 | $4.97 | 391,829 |
| 2023-08-31 | $5.04 | $5.13 | $4.93 | $4.97 | $4.97 | 871,335 |
| 2023-08-30 | $4.92 | $5.07 | $4.87 | $5.04 | $5.04 | 358,869 |
| 2023-08-29 | $4.80 | $4.99 | $4.76 | $4.92 | $4.92 | 597,163 |
| 2023-08-28 | $4.82 | $4.96 | $4.79 | $4.83 | $4.83 | 477,588 |
| 2023-08-25 | $4.76 | $4.81 | $4.66 | $4.78 | $4.78 | 407,081 |
| 2023-08-24 | $4.97 | $4.97 | $4.70 | $4.73 | $4.73 | 807,739 |
| 2023-08-23 | $4.84 | $5.00 | $4.81 | $4.98 | $4.98 | 606,863 |
| 2023-08-22 | $4.92 | $5.03 | $4.84 | $4.85 | $4.85 | 967,628 |
| 2023-08-21 | $4.88 | $5.11 | $4.88 | $4.90 | $4.90 | 1,723,895 |
| 2023-08-18 | $4.76 | $5.02 | $4.70 | $4.98 | $4.98 | 1,764,613 |
| 2023-08-17 | $4.97 | $5.02 | $4.82 | $4.83 | $4.83 | 1,020,817 |
| 2023-08-16 | $4.84 | $5.11 | $4.80 | $4.97 | $4.97 | 945,357 |
| 2023-08-15 | $4.94 | $4.95 | $4.81 | $4.83 | $4.83 | 1,020,746 |
| 2023-08-14 | $4.76 | $5.10 | $4.69 | $5.00 | $5.00 | 1,235,123 |
| 2023-08-11 | $4.88 | $4.91 | $4.64 | $4.80 | $4.80 | 1,005,402 |
| 2023-08-10 | $4.71 | $5.10 | $4.52 | $4.95 | $4.95 | 1,469,440 |
| 2023-08-09 | $5.06 | $5.45 | $4.63 | $4.66 | $4.66 | 2,633,658 |
| 2023-08-08 | $5.26 | $5.37 | $4.60 | $5.21 | $5.21 | 5,041,884 |
| 2023-08-07 | $7.00 | $7.08 | $6.96 | $7.02 | $7.02 | 395,094 |
| 2023-08-04 | $7.21 | $7.27 | $6.95 | $7.08 | $7.08 | 487,585 |
| 2023-08-03 | $7.06 | $7.34 | $6.97 | $7.19 | $7.19 | 521,778 |
| 2023-08-02 | $6.92 | $7.12 | $6.83 | $7.09 | $7.09 | 419,864 |
| 2023-08-01 | $7.05 | $7.05 | $6.90 | $7.02 | $7.02 | 327,471 |
| 2023-07-31 | $6.79 | $7.10 | $6.79 | $7.09 | $7.09 | 461,238 |
| 2023-07-28 | $6.77 | $6.85 | $6.71 | $6.77 | $6.77 | 438,479 |
| 2023-07-27 | $6.97 | $7.03 | $6.58 | $6.70 | $6.70 | 508,404 |
| 2023-07-26 | $6.80 | $6.95 | $6.75 | $6.93 | $6.93 | 604,519 |
| 2023-07-25 | $6.84 | $6.96 | $6.79 | $6.85 | $6.85 | 447,631 |
| 2023-07-24 | $6.86 | $6.92 | $6.70 | $6.85 | $6.85 | 576,802 |
| 2023-07-21 | $7.00 | $7.00 | $6.74 | $6.79 | $6.79 | 356,558 |
| 2023-07-20 | $7.08 | $7.08 | $6.77 | $6.81 | $6.81 | 412,687 |
| 2023-07-19 | $7.48 | $7.52 | $7.10 | $7.12 | $7.12 | 523,567 |
| 2023-07-18 | $7.57 | $7.72 | $7.43 | $7.45 | $7.45 | 1,221,430 |
| 2023-07-17 | $7.62 | $7.74 | $7.48 | $7.56 | $7.56 | 418,605 |
| 2023-07-14 | $7.84 | $7.97 | $7.57 | $7.66 | $7.66 | 816,805 |
| 2023-07-13 | $7.68 | $7.90 | $7.63 | $7.88 | $7.88 | 336,419 |
| 2023-07-12 | $7.78 | $7.85 | $7.59 | $7.60 | $7.60 | 292,251 |
| 2023-07-11 | $7.76 | $7.77 | $7.58 | $7.64 | $7.64 | 410,477 |
| 2023-07-10 | $7.58 | $7.77 | $7.58 | $7.74 | $7.74 | 365,259 |
| 2023-07-07 | $7.50 | $7.71 | $7.50 | $7.62 | $7.62 | 330,042 |
| 2023-07-06 | $7.57 | $7.57 | $7.33 | $7.50 | $7.50 | 439,878 |
| 2023-07-05 | $7.80 | $7.80 | $7.52 | $7.59 | $7.59 | 458,888 |
| 2023-07-03 | $7.55 | $7.68 | $7.47 | $7.67 | $7.67 | 338,254 |
| 2023-06-30 | $7.69 | $7.78 | $7.54 | $7.55 | $7.55 | 769,456 |
| 2023-06-29 | $7.40 | $7.80 | $7.40 | $7.59 | $7.59 | 937,460 |
| 2023-06-28 | $7.45 | $7.57 | $7.44 | $7.52 | $7.52 | 322,535 |
| 2023-06-27 | $7.31 | $7.53 | $7.29 | $7.49 | $7.49 | 647,779 |
| 2023-06-26 | $7.00 | $7.40 | $6.88 | $7.29 | $7.29 | 875,852 |
| 2023-06-23 | $7.62 | $7.71 | $7.05 | $7.09 | $7.09 | 11,818,466 |
| 2023-06-22 | $7.56 | $7.81 | $7.36 | $7.75 | $7.75 | 1,023,657 |
| 2023-06-21 | $7.62 | $7.66 | $7.35 | $7.63 | $7.63 | 847,124 |
| 2023-06-20 | $7.61 | $7.87 | $7.58 | $7.73 | $7.73 | 522,254 |
| 2023-06-16 | $7.98 | $8.03 | $7.66 | $7.71 | $7.71 | 904,180 |
| 2023-06-15 | $7.64 | $7.93 | $7.58 | $7.90 | $7.90 | 1,224,612 |
| 2023-06-14 | $7.87 | $7.94 | $7.69 | $7.71 | $7.71 | 376,087 |
| 2023-06-13 | $7.77 | $7.96 | $7.77 | $7.90 | $7.90 | 623,067 |
| 2023-06-12 | $7.63 | $7.82 | $7.60 | $7.73 | $7.73 | 319,037 |
| 2023-06-09 | $7.65 | $7.78 | $7.49 | $7.61 | $7.61 | 519,731 |
| 2023-06-08 | $8.02 | $8.05 | $7.61 | $7.63 | $7.63 | 591,579 |
| 2023-06-07 | $7.81 | $8.08 | $7.79 | $8.07 | $8.07 | 590,435 |
| 2023-06-06 | $7.48 | $7.84 | $7.42 | $7.79 | $7.79 | 474,151 |
| 2023-06-05 | $8.00 | $8.12 | $7.42 | $7.48 | $7.48 | 1,101,328 |
| 2023-06-02 | $8.01 | $8.29 | $7.95 | $8.21 | $8.21 | 434,993 |
| 2023-06-01 | $8.16 | $8.16 | $7.74 | $7.87 | $7.87 | 679,342 |
| 2023-05-31 | $8.04 | $8.31 | $7.91 | $8.24 | $8.24 | 4,522,510 |
| 2023-05-30 | $7.93 | $8.29 | $7.91 | $8.11 | $8.11 | 804,462 |
| 2023-05-26 | $7.82 | $8.06 | $7.73 | $7.86 | $7.86 | 848,190 |
| 2023-05-25 | $7.77 | $7.85 | $7.66 | $7.81 | $7.81 | 567,288 |
| 2023-05-24 | $7.76 | $7.87 | $7.62 | $7.75 | $7.75 | 558,886 |
| 2023-05-23 | $8.07 | $8.23 | $7.89 | $7.89 | $7.89 | 482,052 |
| 2023-05-22 | $7.78 | $8.29 | $7.60 | $8.14 | $8.14 | 1,399,225 |
| 2023-05-19 | $7.75 | $7.92 | $7.53 | $7.62 | $7.62 | 888,585 |
| 2023-05-18 | $7.84 | $7.98 | $7.64 | $7.70 | $7.70 | 653,569 |
| 2023-05-17 | $7.73 | $8.02 | $7.68 | $7.87 | $7.87 | 395,303 |
| 2023-05-16 | $7.91 | $8.04 | $7.72 | $7.77 | $7.77 | 421,459 |
| 2023-05-15 | $7.70 | $8.05 | $7.70 | $8.01 | $8.01 | 777,429 |
| 2023-05-12 | $7.68 | $8.03 | $7.46 | $7.68 | $7.68 | 547,136 |
| 2023-05-11 | $7.86 | $7.92 | $7.51 | $7.65 | $7.65 | 499,549 |
| 2023-05-10 | $7.74 | $7.82 | $7.43 | $7.78 | $7.78 | 532,509 |
| 2023-05-09 | $7.08 | $8.41 | $7.08 | $7.76 | $7.76 | 2,072,173 |
| 2023-05-08 | $7.60 | $7.96 | $7.54 | $7.65 | $7.65 | 928,859 |
| 2023-05-05 | $7.73 | $7.80 | $7.52 | $7.60 | $7.60 | 1,148,863 |
| 2023-05-04 | $7.95 | $8.16 | $7.67 | $7.72 | $7.72 | 826,924 |
| 2023-05-03 | $7.20 | $8.00 | $7.14 | $7.95 | $7.95 | 1,657,625 |
| 2023-05-02 | $6.22 | $7.78 | $6.22 | $7.32 | $7.32 | 5,182,814 |
| 2023-05-01 | $6.18 | $6.32 | $6.14 | $6.22 | $6.22 | 502,847 |
| 2023-04-28 | $6.10 | $6.36 | $5.93 | $6.23 | $6.23 | 773,078 |
| 2023-04-27 | $6.13 | $6.23 | $6.00 | $6.11 | $6.11 | 406,117 |
| 2023-04-26 | $6.20 | $6.41 | $6.02 | $6.09 | $6.09 | 479,489 |
| 2023-04-25 | $6.22 | $6.22 | $6.07 | $6.08 | $6.08 | 480,132 |
| 2023-04-24 | $6.35 | $6.47 | $6.20 | $6.29 | $6.29 | 448,970 |
| 2023-04-21 | $6.41 | $6.50 | $6.31 | $6.39 | $6.39 | 478,488 |
| 2023-04-20 | $6.54 | $6.54 | $6.28 | $6.40 | $6.40 | 529,523 |
| 2023-04-19 | $6.57 | $6.69 | $6.50 | $6.61 | $6.61 | 419,745 |
| 2023-04-18 | $6.66 | $6.80 | $6.61 | $6.69 | $6.69 | 431,099 |
| 2023-04-17 | $6.81 | $6.81 | $6.49 | $6.58 | $6.58 | 1,254,781 |
| 2023-04-14 | $6.98 | $7.09 | $6.66 | $6.73 | $6.73 | 520,962 |
| 2023-04-13 | $7.01 | $7.26 | $6.99 | $7.01 | $7.01 | 532,890 |
| 2023-04-12 | $7.10 | $7.61 | $6.96 | $6.97 | $6.97 | 799,699 |
| 2023-04-11 | $7.07 | $7.17 | $6.75 | $6.98 | $6.98 | 4,415,220 |
| 2023-04-10 | $6.99 | $7.13 | $6.76 | $7.08 | $7.08 | 632,578 |
| 2023-04-06 | $7.11 | $7.20 | $6.84 | $7.04 | $7.04 | 310,664 |
| 2023-04-05 | $7.45 | $7.60 | $7.13 | $7.15 | $7.15 | 456,296 |
| 2023-04-04 | $7.38 | $7.62 | $7.30 | $7.51 | $7.51 | 601,509 |
| 2023-04-03 | $7.31 | $7.45 | $7.21 | $7.41 | $7.41 | 709,207 |
| 2023-03-31 | $6.98 | $7.50 | $6.90 | $7.36 | $7.36 | 2,095,898 |
| 2023-03-30 | $6.91 | $6.95 | $6.75 | $6.88 | $6.88 | 3,310,617 |
| 2023-03-29 | $7.06 | $7.21 | $6.88 | $6.96 | $6.96 | 1,106,328 |
| 2023-03-28 | $7.10 | $7.21 | $6.96 | $7.02 | $7.02 | 249,786 |
| 2023-03-27 | $7.10 | $7.29 | $7.01 | $7.14 | $7.14 | 328,469 |
| 2023-03-24 | $7.19 | $7.31 | $7.02 | $7.10 | $7.10 | 339,580 |
| 2023-03-23 | $7.10 | $7.44 | $7.02 | $7.25 | $7.25 | 286,864 |
| 2023-03-22 | $7.32 | $7.37 | $7.01 | $7.01 | $7.01 | 334,531 |
| 2023-03-21 | $7.08 | $7.37 | $6.95 | $7.33 | $7.33 | 386,005 |
| 2023-03-20 | $7.02 | $7.08 | $6.83 | $6.92 | $6.92 | 447,957 |
| 2023-03-17 | $7.06 | $7.14 | $6.82 | $7.05 | $7.05 | 788,660 |
| 2023-03-16 | $7.11 | $7.13 | $6.83 | $7.09 | $7.09 | 759,401 |
| 2023-03-15 | $7.09 | $7.30 | $7.03 | $7.21 | $7.21 | 494,158 |
| 2023-03-14 | $7.37 | $7.49 | $7.06 | $7.24 | $7.24 | 547,652 |
| 2023-03-13 | $7.40 | $7.49 | $7.16 | $7.24 | $7.24 | 470,455 |
| 2023-03-10 | $7.83 | $7.93 | $7.41 | $7.45 | $7.45 | 628,766 |
| 2023-03-09 | $8.07 | $8.31 | $7.77 | $7.85 | $7.85 | 680,643 |
| 2023-03-08 | $7.74 | $8.08 | $7.65 | $8.00 | $8.00 | 859,206 |
| 2023-03-07 | $8.21 | $8.65 | $7.54 | $7.73 | $7.73 | 1,189,489 |
| 2023-03-06 | $7.71 | $8.13 | $7.56 | $7.74 | $7.74 | 919,196 |
| 2023-03-03 | $7.78 | $7.94 | $7.53 | $7.71 | $7.71 | 810,885 |
| 2023-03-02 | $7.48 | $7.84 | $7.45 | $7.72 | $7.72 | 1,015,995 |
| 2023-03-01 | $7.25 | $7.61 | $6.98 | $7.61 | $7.61 | 2,945,092 |
| 2023-02-28 | $8.01 | $8.80 | $6.57 | $7.36 | $7.36 | 4,361,752 |
| 2023-02-27 | $9.10 | $9.10 | $8.74 | $8.89 | $8.89 | 989,260 |
| 2023-02-24 | $9.36 | $9.62 | $8.90 | $8.96 | $8.96 | 466,313 |
| 2023-02-23 | $9.62 | $9.62 | $9.44 | $9.59 | $9.59 | 302,234 |
| 2023-02-22 | $9.59 | $9.70 | $9.41 | $9.50 | $9.50 | 393,664 |
| 2023-02-21 | $9.55 | $9.68 | $9.36 | $9.57 | $9.57 | 459,024 |
| 2023-02-17 | $10.02 | $10.12 | $9.64 | $9.79 | $9.79 | 249,328 |
| 2023-02-16 | $10.29 | $10.43 | $10.11 | $10.11 | $10.11 | 250,443 |
| 2023-02-15 | $10.27 | $10.50 | $10.27 | $10.49 | $10.49 | 272,073 |
| 2023-02-14 | $10.29 | $10.72 | $10.29 | $10.37 | $10.37 | 336,492 |
| 2023-02-13 | $10.42 | $10.59 | $10.38 | $10.49 | $10.49 | 155,266 |
| 2023-02-10 | $10.47 | $10.56 | $10.35 | $10.41 | $10.41 | 215,143 |
| 2023-02-09 | $10.86 | $10.99 | $10.56 | $10.60 | $10.60 | 271,270 |
| 2023-02-08 | $10.74 | $10.82 | $10.53 | $10.69 | $10.69 | 338,828 |
| 2023-02-07 | $10.48 | $10.64 | $10.36 | $10.62 | $10.62 | 181,555 |
| 2023-02-06 | $10.68 | $10.79 | $10.44 | $10.47 | $10.47 | 166,405 |
| 2023-02-03 | $11.10 | $11.27 | $10.82 | $10.88 | $10.88 | 270,082 |
| 2023-02-02 | $11.09 | $11.57 | $11.08 | $11.35 | $11.35 | 412,227 |
| 2023-02-01 | $10.84 | $10.99 | $10.64 | $10.92 | $10.92 | 357,630 |
| 2023-01-31 | $10.63 | $10.88 | $10.63 | $10.80 | $10.80 | 320,580 |
| 2023-01-30 | $10.73 | $10.87 | $10.54 | $10.66 | $10.66 | 342,399 |
| 2023-01-27 | $10.79 | $11.07 | $10.77 | $10.95 | $10.95 | 349,311 |
| 2023-01-26 | $10.79 | $10.89 | $10.66 | $10.86 | $10.86 | 242,056 |
| 2023-01-25 | $10.70 | $10.72 | $10.12 | $10.69 | $10.69 | 471,073 |
| 2023-01-24 | $11.14 | $11.23 | $10.78 | $10.85 | $10.85 | 269,882 |
| 2023-01-23 | $10.97 | $11.33 | $10.91 | $11.31 | $11.31 | 310,280 |
| 2023-01-20 | $11.06 | $11.06 | $10.74 | $10.95 | $10.95 | 332,803 |
| 2023-01-19 | $11.13 | $11.24 | $10.65 | $10.85 | $10.85 | 514,539 |
| 2023-01-18 | $11.50 | $11.81 | $11.34 | $11.40 | $11.40 | 695,877 |
| 2023-01-17 | $11.38 | $11.38 | $11.06 | $11.35 | $11.35 | 627,874 |
| 2023-01-13 | $10.80 | $11.26 | $10.73 | $11.24 | $11.24 | 306,202 |
| 2023-01-12 | $10.86 | $10.98 | $10.73 | $10.94 | $10.94 | 289,730 |
| 2023-01-11 | $10.53 | $10.93 | $10.43 | $10.83 | $10.83 | 431,367 |
| 2023-01-10 | $10.58 | $10.62 | $10.25 | $10.47 | $10.47 | 357,789 |
| 2023-01-09 | $10.02 | $10.76 | $9.97 | $10.64 | $10.64 | 542,433 |
| 2023-01-06 | $9.90 | $10.07 | $9.59 | $9.89 | $9.89 | 284,542 |
| 2023-01-05 | $10.00 | $10.00 | $9.72 | $9.91 | $9.91 | 304,361 |
| 2023-01-04 | $10.22 | $10.24 | $9.88 | $10.10 | $10.10 | 353,864 |
| 2023-01-03 | $10.38 | $10.65 | $10.06 | $10.07 | $10.07 | 410,926 |
| 2022-12-30 | $10.07 | $10.24 | $9.75 | $10.19 | $10.19 | 487,162 |
| 2022-12-29 | $9.84 | $10.36 | $9.73 | $10.22 | $10.22 | 306,623 |
| 2022-12-28 | $10.02 | $10.18 | $9.64 | $9.66 | $9.66 | 358,750 |
| 2022-12-27 | $9.60 | $10.09 | $9.46 | $10.03 | $10.03 | 488,007 |
| 2022-12-23 | $9.92 | $10.05 | $9.39 | $9.51 | $9.51 | 1,119,021 |
| 2022-12-22 | $9.96 | $10.21 | $9.80 | $9.98 | $9.98 | 725,692 |
| 2022-12-21 | $9.75 | $10.14 | $9.55 | $10.10 | $10.10 | 590,527 |
| 2022-12-20 | $9.40 | $9.83 | $9.02 | $9.76 | $9.76 | 796,822 |
| 2022-12-19 | $9.84 | $9.93 | $9.39 | $9.51 | $9.51 | 974,497 |
| 2022-12-16 | $9.46 | $9.93 | $9.36 | $9.91 | $9.91 | 1,695,384 |
| 2022-12-15 | $9.88 | $10.02 | $9.32 | $9.49 | $9.49 | 1,105,581 |
| 2022-12-14 | $9.91 | $10.23 | $9.78 | $10.11 | $10.11 | 937,207 |
| 2022-12-13 | $10.00 | $10.24 | $9.90 | $9.95 | $9.95 | 746,591 |
| 2022-12-12 | $9.45 | $9.75 | $9.40 | $9.65 | $9.65 | 787,843 |
| 2022-12-09 | $9.37 | $9.59 | $9.32 | $9.47 | $9.47 | 657,700 |
| 2022-12-08 | $9.27 | $9.60 | $9.25 | $9.44 | $9.44 | 408,841 |
| 2022-12-07 | $9.16 | $9.40 | $9.15 | $9.24 | $9.24 | 884,194 |
| 2022-12-06 | $9.27 | $9.39 | $9.02 | $9.27 | $9.27 | 939,904 |
| 2022-12-05 | $9.46 | $9.63 | $9.22 | $9.28 | $9.28 | 569,652 |
| 2022-12-02 | $8.98 | $9.52 | $8.96 | $9.50 | $9.50 | 720,382 |
| 2022-12-01 | $9.03 | $9.25 | $9.01 | $9.20 | $9.20 | 555,225 |
| 2022-11-30 | $8.41 | $9.15 | $8.41 | $9.12 | $9.12 | 738,578 |
| 2022-11-29 | $8.12 | $8.58 | $7.95 | $8.41 | $8.41 | 5,204,967 |
| 2022-11-28 | $7.71 | $7.92 | $7.70 | $7.85 | $7.85 | 818,212 |
| 2022-11-25 | $7.88 | $8.01 | $7.74 | $7.84 | $7.84 | 189,149 |
| 2022-11-23 | $7.82 | $8.10 | $7.67 | $7.91 | $7.91 | 570,224 |
| 2022-11-22 | $8.30 | $8.36 | $7.76 | $7.85 | $7.85 | 1,927,983 |
| 2022-11-21 | $8.34 | $8.48 | $8.19 | $8.34 | $8.34 | 1,029,834 |
| 2022-11-18 | $9.20 | $9.24 | $8.30 | $8.45 | $8.45 | 673,337 |
| 2022-11-17 | $9.25 | $9.25 | $8.64 | $8.95 | $8.95 | 970,815 |
| 2022-11-16 | $9.38 | $9.63 | $9.22 | $9.34 | $9.34 | 801,613 |
| 2022-11-15 | $8.47 | $9.61 | $8.43 | $9.51 | $9.51 | 1,119,778 |
| 2022-11-14 | $7.74 | $8.37 | $7.61 | $8.34 | $8.34 | 1,426,527 |
| 2022-11-11 | $8.25 | $8.71 | $8.17 | $8.53 | $8.53 | 991,297 |
| 2022-11-10 | $8.52 | $8.93 | $8.00 | $8.24 | $8.24 | 2,400,623 |
| 2022-11-09 | $8.22 | $8.31 | $7.89 | $7.99 | $7.99 | 597,307 |
| 2022-11-08 | $8.17 | $8.47 | $7.98 | $8.33 | $8.33 | 992,439 |
| 2022-11-07 | $8.22 | $8.44 | $7.89 | $8.09 | $8.09 | 600,431 |
| 2022-11-04 | $8.45 | $8.54 | $8.09 | $8.20 | $8.20 | 513,229 |
| 2022-11-03 | $8.56 | $8.63 | $8.25 | $8.28 | $8.28 | 549,449 |
| 2022-11-02 | $9.55 | $9.55 | $8.84 | $8.84 | $8.84 | 283,518 |
| 2022-11-01 | $9.81 | $9.90 | $9.61 | $9.61 | $9.61 | 401,124 |
| 2022-10-31 | $9.50 | $9.84 | $9.45 | $9.61 | $9.61 | 602,199 |
| 2022-10-28 | $9.36 | $9.62 | $9.28 | $9.59 | $9.59 | 661,014 |
| 2022-10-27 | $9.59 | $9.74 | $9.18 | $9.36 | $9.36 | 940,478 |
| 2022-10-26 | $9.54 | $9.89 | $9.54 | $9.56 | $9.56 | 336,336 |
| 2022-10-25 | $9.59 | $9.88 | $9.48 | $9.64 | $9.64 | 760,105 |
| 2022-10-24 | $9.40 | $9.55 | $8.97 | $9.48 | $9.48 | 672,939 |
| 2022-10-21 | $9.46 | $9.48 | $9.09 | $9.42 | $9.42 | 311,138 |
| 2022-10-20 | $9.46 | $9.76 | $9.37 | $9.48 | $9.48 | 474,803 |
| 2022-10-19 | $9.67 | $9.76 | $9.35 | $9.45 | $9.45 | 324,756 |
| 2022-10-18 | $9.90 | $10.15 | $9.82 | $9.89 | $9.89 | 797,314 |
| 2022-10-17 | $9.43 | $9.73 | $9.43 | $9.58 | $9.58 | 557,353 |
| 2022-10-14 | $9.55 | $9.72 | $9.16 | $9.20 | $9.20 | 481,729 |
| 2022-10-13 | $8.73 | $9.59 | $8.56 | $9.47 | $9.47 | 1,047,052 |
| 2022-10-12 | $9.08 | $9.16 | $8.80 | $9.09 | $9.09 | 502,779 |
| 2022-10-11 | $9.39 | $9.45 | $9.02 | $9.08 | $9.08 | 984,182 |
| 2022-10-10 | $9.68 | $9.70 | $9.26 | $9.47 | $9.47 | 757,071 |
| 2022-10-07 | $10.07 | $10.08 | $9.40 | $9.61 | $9.61 | 1,367,693 |
| 2022-10-06 | $10.67 | $10.71 | $10.14 | $10.34 | $10.34 | 588,166 |
| 2022-10-05 | $10.81 | $11.00 | $10.45 | $10.73 | $10.73 | 795,745 |
| 2022-10-04 | $10.76 | $11.26 | $10.71 | $11.07 | $11.07 | 1,260,237 |
| 2022-10-03 | $10.55 | $10.66 | $10.26 | $10.40 | $10.40 | 717,762 |
| 2022-09-30 | $10.50 | $11.05 | $10.49 | $10.49 | $10.49 | 801,811 |
| 2022-09-29 | $11.02 | $11.08 | $10.50 | $10.70 | $10.70 | 834,259 |
| 2022-09-28 | $11.09 | $11.49 | $11.00 | $11.27 | $11.27 | 564,557 |
| 2022-09-27 | $11.00 | $11.27 | $10.85 | $10.97 | $10.97 | 749,429 |
| 2022-09-26 | $11.10 | $11.45 | $10.80 | $10.87 | $10.87 | 374,603 |
| 2022-09-23 | $11.33 | $11.52 | $11.08 | $11.12 | $11.12 | 528,660 |
| 2022-09-22 | $11.68 | $11.76 | $11.24 | $11.63 | $11.63 | 614,423 |
| 2022-09-21 | $11.62 | $12.13 | $11.62 | $11.85 | $11.85 | 541,454 |
| 2022-09-20 | $12.29 | $12.45 | $11.17 | $11.78 | $11.78 | 1,310,511 |
| 2022-09-19 | $12.25 | $12.72 | $12.06 | $12.70 | $12.70 | 534,214 |
| 2022-09-16 | $12.91 | $12.91 | $12.45 | $12.46 | $12.46 | 2,416,803 |
| 2022-09-15 | $13.36 | $13.92 | $12.99 | $13.24 | $13.24 | 488,210 |
| 2022-09-14 | $13.49 | $13.63 | $13.29 | $13.39 | $13.39 | 352,876 |
| 2022-09-13 | $13.62 | $13.79 | $13.41 | $13.52 | $13.52 | 347,961 |
| 2022-09-12 | $13.94 | $14.18 | $13.77 | $14.16 | $14.16 | 244,710 |
| 2022-09-09 | $13.37 | $13.78 | $13.37 | $13.70 | $13.70 | 293,271 |
| 2022-09-08 | $13.41 | $13.52 | $13.02 | $13.24 | $13.24 | 372,749 |
| 2022-09-07 | $12.77 | $13.33 | $12.71 | $13.31 | $13.31 | 283,963 |
| 2022-09-06 | $13.07 | $13.13 | $12.61 | $12.82 | $12.82 | 425,362 |
| 2022-09-02 | $12.98 | $13.20 | $12.81 | $12.92 | $12.92 | 311,860 |
| 2022-09-01 | $13.00 | $13.19 | $12.36 | $12.95 | $12.95 | 331,012 |
| 2022-08-31 | $13.32 | $13.50 | $13.13 | $13.16 | $13.16 | 428,182 |
| 2022-08-30 | $13.38 | $13.63 | $12.89 | $13.24 | $13.24 | 341,828 |
| 2022-08-29 | $13.07 | $13.41 | $12.94 | $13.34 | $13.34 | 372,003 |
| 2022-08-26 | $13.66 | $13.66 | $13.02 | $13.14 | $13.14 | 448,394 |
| 2022-08-25 | $13.60 | $13.75 | $13.49 | $13.68 | $13.68 | 203,643 |
| 2022-08-24 | $13.47 | $13.59 | $13.38 | $13.50 | $13.50 | 267,010 |
| 2022-08-23 | $13.16 | $13.60 | $13.16 | $13.52 | $13.52 | 544,094 |
| 2022-08-22 | $13.22 | $13.22 | $12.76 | $13.13 | $13.13 | 458,924 |
| 2022-08-19 | $13.99 | $13.99 | $13.31 | $13.50 | $13.50 | 321,239 |
| 2022-08-18 | $13.79 | $14.32 | $13.42 | $14.22 | $14.22 | 618,331 |
| 2022-08-17 | $14.41 | $14.41 | $13.53 | $13.74 | $13.74 | 554,846 |
| 2022-08-16 | $15.16 | $15.33 | $14.43 | $14.64 | $14.64 | 834,264 |
| 2022-08-15 | $16.49 | $16.49 | $15.18 | $15.27 | $15.27 | 941,494 |
| 2022-08-12 | $16.47 | $16.51 | $16.17 | $16.49 | $16.49 | 513,537 |
| 2022-08-11 | $17.44 | $17.44 | $16.30 | $16.30 | $16.30 | 386,682 |
| 2022-08-10 | $17.00 | $17.34 | $16.75 | $17.27 | $17.27 | 550,144 |
| 2022-08-09 | $16.86 | $16.86 | $16.34 | $16.56 | $16.56 | 386,105 |
| 2022-08-08 | $16.70 | $17.20 | $16.63 | $16.71 | $16.71 | 204,728 |
| 2022-08-05 | $16.63 | $17.04 | $16.47 | $16.64 | $16.64 | 237,192 |
| 2022-08-04 | $16.76 | $16.95 | $16.39 | $16.91 | $16.91 | 294,122 |
| 2022-08-03 | $16.06 | $16.90 | $16.06 | $16.87 | $16.87 | 483,939 |
| 2022-08-02 | $15.70 | $16.28 | $15.70 | $15.95 | $15.95 | 254,350 |
| 2022-08-01 | $15.64 | $15.83 | $15.27 | $15.79 | $15.79 | 335,040 |
| 2022-07-29 | $15.56 | $15.96 | $15.33 | $15.66 | $15.66 | 237,469 |
| 2022-07-28 | $15.09 | $15.60 | $14.81 | $15.56 | $15.56 | 236,605 |
| 2022-07-27 | $14.75 | $15.21 | $14.75 | $15.09 | $15.09 | 178,788 |
| 2022-07-26 | $14.99 | $14.99 | $14.44 | $14.51 | $14.51 | 182,060 |
| 2022-07-25 | $14.82 | $15.30 | $14.50 | $14.85 | $14.85 | 656,519 |
| 2022-07-22 | $15.22 | $15.45 | $14.66 | $14.68 | $14.68 | 185,240 |
| 2022-07-21 | $14.81 | $15.49 | $14.71 | $15.29 | $15.29 | 389,603 |
| 2022-07-20 | $14.74 | $14.98 | $14.57 | $14.82 | $14.82 | 1,389,388 |
| 2022-07-19 | $14.22 | $14.87 | $13.93 | $14.51 | $14.51 | 1,438,524 |
| 2022-07-18 | $14.67 | $14.72 | $13.77 | $14.03 | $14.03 | 994,377 |
| 2022-07-15 | $14.77 | $14.80 | $14.33 | $14.56 | $14.56 | 1,044,161 |
| 2022-07-14 | $15.03 | $15.03 | $14.35 | $14.38 | $14.38 | 585,463 |
| 2022-07-13 | $14.59 | $15.07 | $14.44 | $14.89 | $14.89 | 339,651 |
| 2022-07-12 | $15.33 | $15.60 | $14.98 | $15.14 | $15.14 | 270,593 |
| 2022-07-11 | $15.41 | $15.60 | $15.10 | $15.33 | $15.33 | 442,311 |
| 2022-07-08 | $15.51 | $15.70 | $14.87 | $15.43 | $15.43 | 379,962 |
| 2022-07-07 | $14.99 | $15.83 | $14.96 | $15.64 | $15.64 | 481,442 |
| 2022-07-06 | $14.90 | $15.36 | $14.81 | $15.10 | $15.10 | 676,310 |
| 2022-07-05 | $14.30 | $15.00 | $13.87 | $14.96 | $14.96 | 868,750 |
| 2022-07-01 | $14.08 | $14.56 | $13.89 | $14.54 | $14.54 | 662,848 |
| 2022-06-30 | $13.76 | $14.19 | $13.44 | $14.11 | $14.11 | 759,944 |
| 2022-06-29 | $14.44 | $14.51 | $13.72 | $13.81 | $13.81 | 259,044 |
| 2022-06-28 | $14.68 | $15.47 | $14.17 | $14.30 | $14.30 | 320,624 |
| 2022-06-27 | $15.41 | $15.42 | $14.60 | $14.68 | $14.68 | 394,984 |
| 2022-06-24 | $15.08 | $15.41 | $15.01 | $15.24 | $15.24 | 3,938,361 |
| 2022-06-23 | $14.26 | $15.04 | $14.20 | $14.95 | $14.95 | 768,484 |
| 2022-06-22 | $14.25 | $14.48 | $14.10 | $14.21 | $14.21 | 1,520,919 |
| 2022-06-21 | $14.79 | $14.90 | $14.20 | $14.41 | $14.41 | 1,595,226 |
| 2022-06-17 | $14.19 | $14.74 | $14.12 | $14.40 | $14.40 | 2,301,374 |
| 2022-06-16 | $14.41 | $14.82 | $13.96 | $14.20 | $14.20 | 1,734,562 |
| 2022-06-15 | $13.93 | $15.15 | $13.80 | $14.90 | $14.90 | 2,060,866 |
| 2022-06-14 | $13.88 | $14.02 | $12.99 | $13.58 | $13.58 | 1,099,484 |
| 2022-06-13 | $14.79 | $15.38 | $13.82 | $13.84 | $13.84 | 659,314 |
| 2022-06-10 | $15.69 | $15.94 | $15.29 | $15.40 | $15.40 | 901,418 |
| 2022-06-09 | $16.23 | $16.53 | $16.01 | $16.08 | $16.08 | 1,001,091 |
| 2022-06-08 | $16.62 | $17.19 | $16.05 | $16.31 | $16.31 | 542,916 |
| 2022-06-07 | $16.38 | $16.73 | $15.83 | $16.62 | $16.62 | 1,042,509 |
| 2022-06-06 | $18.03 | $18.17 | $16.12 | $16.60 | $16.60 | 1,050,601 |
| 2022-06-03 | $17.70 | $17.77 | $17.55 | $17.65 | $17.65 | 660,347 |
| 2022-06-02 | $17.04 | $18.25 | $16.92 | $17.95 | $17.95 | 941,713 |
| 2022-06-01 | $17.39 | $17.58 | $16.68 | $17.07 | $17.07 | 522,562 |
| 2022-05-31 | $17.58 | $17.67 | $17.08 | $17.31 | $17.31 | 486,039 |
| 2022-05-27 | $16.90 | $17.61 | $16.90 | $17.58 | $17.58 | 290,115 |
| 2022-05-26 | $16.35 | $16.94 | $16.33 | $16.76 | $16.76 | 458,323 |
| 2022-05-25 | $15.65 | $16.40 | $15.64 | $16.31 | $16.31 | 350,860 |
| 2022-05-24 | $16.22 | $16.22 | $15.53 | $15.80 | $15.80 | 341,411 |
| 2022-05-23 | $15.97 | $16.71 | $15.56 | $16.55 | $16.55 | 613,140 |
| 2022-05-20 | $16.50 | $16.61 | $15.31 | $15.77 | $15.77 | 651,368 |
| 2022-05-19 | $15.50 | $16.49 | $15.37 | $16.32 | $16.32 | 794,446 |
| 2022-05-18 | $15.72 | $16.05 | $15.35 | $15.65 | $15.65 | 486,351 |
| 2022-05-17 | $16.25 | $16.42 | $15.86 | $16.01 | $16.01 | 865,467 |
| 2022-05-16 | $16.16 | $16.16 | $15.69 | $15.81 | $15.81 | 711,712 |
| 2022-05-13 | $15.98 | $16.39 | $15.84 | $16.25 | $16.25 | 762,724 |
| 2022-05-12 | $14.65 | $15.87 | $14.41 | $15.63 | $15.63 | 1,177,939 |
| 2022-05-11 | $15.66 | $16.32 | $14.79 | $14.80 | $14.80 | 640,765 |
| 2022-05-10 | $16.77 | $16.86 | $14.56 | $15.78 | $15.78 | 900,612 |
| 2022-05-09 | $17.34 | $18.17 | $16.36 | $16.51 | $16.51 | 1,052,491 |
| 2022-05-06 | $17.69 | $18.13 | $16.95 | $17.49 | $17.49 | 907,546 |
| 2022-05-05 | $18.71 | $19.08 | $17.91 | $18.00 | $18.00 | 597,860 |
| 2022-05-04 | $18.80 | $19.27 | $18.26 | $19.15 | $19.15 | 514,960 |
| 2022-05-03 | $18.83 | $19.33 | $18.68 | $18.74 | $18.74 | 408,382 |
| 2022-05-02 | $18.69 | $19.05 | $18.24 | $18.87 | $18.87 | 514,340 |
| 2022-04-29 | $19.70 | $19.97 | $18.47 | $18.51 | $18.51 | 364,900 |
| 2022-04-28 | $19.36 | $19.83 | $18.82 | $19.72 | $19.72 | 322,653 |
| 2022-04-27 | $19.07 | $19.66 | $18.76 | $19.17 | $19.17 | 695,685 |
| 2022-04-26 | $19.74 | $19.74 | $18.93 | $18.99 | $18.99 | 289,177 |
| 2022-04-25 | $19.35 | $19.93 | $19.31 | $19.87 | $19.87 | 567,181 |
| 2022-04-22 | $20.23 | $20.80 | $19.49 | $19.56 | $19.56 | 404,268 |
| 2022-04-21 | $20.84 | $21.10 | $20.30 | $20.48 | $20.48 | 490,292 |
| 2022-04-20 | $20.96 | $21.68 | $20.52 | $20.64 | $20.64 | 504,486 |
| 2022-04-19 | $20.30 | $21.45 | $20.10 | $20.93 | $20.93 | 331,934 |
| 2022-04-18 | $19.89 | $20.57 | $19.65 | $20.32 | $20.32 | 297,326 |
| 2022-04-14 | $20.46 | $20.63 | $20.02 | $20.11 | $20.11 | 432,682 |
| 2022-04-13 | $20.21 | $21.26 | $20.13 | $20.54 | $20.54 | 365,126 |
| 2022-04-12 | $20.12 | $20.72 | $19.95 | $20.15 | $20.15 | 383,395 |
| 2022-04-11 | $18.80 | $20.39 | $18.50 | $19.85 | $19.85 | 579,722 |
| 2022-04-08 | $19.51 | $19.51 | $18.19 | $19.02 | $19.02 | 1,011,128 |
| 2022-04-07 | $19.79 | $20.35 | $19.56 | $19.68 | $19.68 | 464,377 |
| 2022-04-06 | $20.74 | $20.84 | $19.89 | $20.19 | $20.19 | 571,363 |
| 2022-04-05 | $21.32 | $21.80 | $20.58 | $20.93 | $20.93 | 759,386 |
| 2022-04-04 | $20.93 | $21.76 | $20.87 | $21.50 | $21.50 | 418,402 |
| 2022-04-01 | $20.88 | $21.24 | $20.61 | $20.93 | $20.93 | 227,722 |
| 2022-03-31 | $20.66 | $21.31 | $20.36 | $20.81 | $20.81 | 275,361 |
| 2022-03-30 | $21.16 | $21.71 | $20.62 | $20.64 | $20.64 | 451,954 |
| 2022-03-29 | $20.79 | $21.66 | $20.79 | $21.56 | $21.56 | 934,201 |
| 2022-03-28 | $20.49 | $20.56 | $19.88 | $20.54 | $20.54 | 307,678 |
| 2022-03-25 | $20.47 | $20.79 | $20.02 | $20.23 | $20.23 | 451,434 |
| 2022-03-24 | $20.29 | $20.78 | $19.86 | $20.60 | $20.60 | 414,753 |
| 2022-03-23 | $20.64 | $21.00 | $20.11 | $20.25 | $20.25 | 652,004 |
| 2022-03-22 | $21.21 | $21.50 | $20.80 | $21.01 | $21.01 | 424,714 |
| 2022-03-21 | $20.79 | $21.81 | $20.36 | $21.35 | $21.35 | 694,699 |
| 2022-03-18 | $21.65 | $22.10 | $19.64 | $21.11 | $21.11 | 2,101,099 |
| 2022-03-17 | $21.64 | $22.29 | $21.31 | $22.01 | $22.01 | 672,215 |
| 2022-03-16 | $20.60 | $22.22 | $20.49 | $21.91 | $21.91 | 628,456 |
| 2022-03-15 | $18.88 | $20.48 | $18.88 | $20.09 | $20.09 | 1,481,746 |
| 2022-03-14 | $18.25 | $19.31 | $17.94 | $18.85 | $18.85 | 1,563,842 |
| 2022-03-11 | $18.88 | $19.13 | $17.79 | $18.13 | $18.13 | 1,928,297 |
| 2022-03-10 | $17.87 | $18.88 | $17.85 | $18.68 | $18.68 | 1,219,027 |
| 2022-03-09 | $18.74 | $18.84 | $17.95 | $18.32 | $18.32 | 2,626,081 |
| 2022-03-08 | $19.00 | $19.08 | $17.87 | $18.14 | $18.14 | 737,954 |
| 2022-03-07 | $20.66 | $20.77 | $18.97 | $19.12 | $19.12 | 824,329 |
| 2022-03-04 | $20.24 | $20.98 | $19.91 | $20.48 | $20.48 | 555,425 |
| 2022-03-03 | $21.55 | $21.62 | $20.09 | $20.61 | $20.61 | 890,979 |
| 2022-03-02 | $21.14 | $21.93 | $21.04 | $21.31 | $21.31 | 403,344 |
| 2022-03-01 | $22.63 | $23.01 | $20.84 | $21.17 | $21.17 | 1,066,670 |
| 2022-02-28 | $22.91 | $23.18 | $22.49 | $22.86 | $22.86 | 502,983 |
| 2022-02-25 | $22.61 | $23.23 | $22.52 | $22.91 | $22.91 | 501,044 |
| 2022-02-24 | $19.94 | $22.48 | $19.90 | $22.48 | $22.48 | 459,364 |
| 2022-02-23 | $21.42 | $21.60 | $20.19 | $20.53 | $20.53 | 673,865 |
| 2022-02-22 | $20.83 | $21.65 | $20.57 | $21.18 | $21.18 | 1,191,132 |
| 2022-02-18 | $22.37 | $22.97 | $20.79 | $21.19 | $21.19 | 1,010,952 |
| 2022-02-17 | $22.84 | $23.45 | $22.36 | $22.52 | $22.52 | 693,849 |
| 2022-02-16 | $23.07 | $23.23 | $22.49 | $23.18 | $23.18 | 559,893 |
| 2022-02-15 | $23.05 | $23.31 | $22.56 | $23.19 | $23.19 | 207,365 |
| 2022-02-14 | $22.82 | $23.10 | $22.16 | $22.53 | $22.53 | 452,531 |
| 2022-02-11 | $23.76 | $24.33 | $22.12 | $22.64 | $22.64 | 178,693 |
| 2022-02-10 | $23.39 | $24.66 | $23.37 | $23.72 | $23.72 | 215,307 |
| 2022-02-09 | $24.08 | $24.08 | $23.18 | $24.00 | $24.00 | 215,710 |
| 2022-02-08 | $23.07 | $23.92 | $22.81 | $23.56 | $23.56 | 187,644 |
| 2022-02-07 | $22.99 | $23.36 | $22.51 | $22.97 | $22.97 | 292,897 |
| 2022-02-04 | $22.07 | $22.91 | $21.50 | $22.91 | $22.91 | 337,731 |
| 2022-02-03 | $21.97 | $22.59 | $21.20 | $21.79 | $21.79 | 411,550 |
| 2022-02-02 | $22.74 | $23.12 | $21.98 | $22.97 | $22.97 | 432,999 |
| 2022-02-01 | $21.51 | $22.66 | $21.36 | $22.57 | $22.57 | 422,282 |
| 2022-01-31 | $19.98 | $21.48 | $19.75 | $21.42 | $21.42 | 408,098 |
| 2022-01-28 | $19.03 | $19.63 | $18.27 | $19.62 | $19.62 | 393,041 |
| 2022-01-27 | $20.47 | $20.84 | $19.03 | $19.09 | $19.09 | 199,883 |
| 2022-01-26 | $20.67 | $21.19 | $19.75 | $19.95 | $19.95 | 283,583 |
| 2022-01-25 | $20.65 | $20.78 | $19.63 | $20.04 | $20.04 | 339,866 |
| 2022-01-24 | $21.09 | $21.42 | $19.53 | $21.28 | $21.28 | 751,588 |
| 2022-01-21 | $21.96 | $22.55 | $21.41 | $21.51 | $21.51 | 812,300 |
| 2022-01-20 | $21.98 | $22.86 | $21.98 | $22.23 | $22.23 | 301,356 |
| 2022-01-19 | $21.59 | $22.12 | $21.11 | $21.53 | $21.53 | 548,455 |
| 2022-01-18 | $22.52 | $22.80 | $21.34 | $21.48 | $21.48 | 486,299 |
| 2022-01-14 | $23.96 | $25.24 | $22.12 | $23.07 | $23.07 | 649,927 |
| 2022-01-13 | $25.28 | $25.46 | $23.75 | $24.00 | $24.00 | 242,522 |
| 2022-01-12 | $26.13 | $26.96 | $24.95 | $25.33 | $25.33 | 238,357 |
| 2022-01-11 | $25.21 | $26.01 | $24.62 | $25.63 | $25.63 | 419,594 |
| 2022-01-10 | $24.77 | $24.84 | $23.25 | $24.79 | $24.79 | 288,906 |
| 2022-01-07 | $24.40 | $24.88 | $23.21 | $24.09 | $24.09 | 378,451 |
| 2022-01-06 | $23.83 | $24.78 | $23.43 | $24.39 | $24.39 | 452,841 |
| 2022-01-05 | $26.03 | $26.15 | $23.94 | $24.21 | $24.21 | 1,035,397 |
| 2022-01-04 | $27.05 | $27.95 | $26.00 | $26.25 | $26.25 | 400,422 |
| 2022-01-03 | $26.69 | $27.07 | $25.88 | $26.69 | $26.69 | 201,498 |
| 2021-12-31 | $27.19 | $27.28 | $26.03 | $26.81 | $26.81 | 297,045 |
| 2021-12-30 | $26.10 | $27.58 | $26.10 | $27.17 | $27.17 | 249,536 |
| 2021-12-29 | $26.47 | $26.64 | $25.51 | $26.01 | $26.01 | 325,917 |
| 2021-12-28 | $27.19 | $27.22 | $26.30 | $26.50 | $26.50 | 218,006 |
| 2021-12-27 | $27.24 | $27.84 | $26.56 | $26.78 | $26.78 | 362,506 |
| 2021-12-23 | $26.16 | $27.14 | $25.51 | $27.04 | $27.04 | 214,634 |
| 2021-12-22 | $25.30 | $26.21 | $25.06 | $26.14 | $26.14 | 436,329 |
| 2021-12-21 | $24.60 | $25.83 | $24.22 | $25.30 | $25.30 | 480,426 |
| 2021-12-20 | $25.62 | $25.62 | $24.14 | $24.51 | $24.51 | 543,288 |
| 2021-12-17 | $26.65 | $27.34 | $25.00 | $25.43 | $25.43 | 5,805,304 |
| 2021-12-16 | $27.85 | $29.40 | $27.00 | $27.21 | $27.21 | 1,262,609 |
| 2021-12-15 | $27.97 | $28.10 | $26.09 | $27.83 | $27.83 | 1,315,838 |
| 2021-12-14 | $27.66 | $28.88 | $26.91 | $27.97 | $27.97 | 699,196 |
| 2021-12-13 | $27.77 | $28.77 | $27.34 | $28.35 | $28.35 | 720,866 |
| 2021-12-10 | $28.33 | $29.73 | $27.33 | $27.74 | $27.74 | 301,345 |
| 2021-12-09 | $29.43 | $30.32 | $27.83 | $28.08 | $28.08 | 365,300 |
| 2021-12-08 | $28.71 | $30.20 | $28.53 | $29.61 | $29.61 | 510,060 |
| 2021-12-07 | $27.62 | $28.98 | $27.62 | $28.59 | $28.59 | 215,812 |
| 2021-12-06 | $26.60 | $28.03 | $25.70 | $27.00 | $27.00 | 1,622,120 |
| 2021-12-03 | $28.88 | $29.73 | $26.01 | $26.49 | $26.49 | 638,173 |
| 2021-12-02 | $28.61 | $29.48 | $27.84 | $28.91 | $28.91 | 366,410 |
| 2021-12-01 | $29.64 | $30.38 | $28.68 | $28.88 | $28.88 | 287,899 |
| 2021-11-30 | $30.18 | $30.99 | $29.00 | $29.20 | $29.20 | 487,474 |
| 2021-11-29 | $30.12 | $30.90 | $28.56 | $30.18 | $30.18 | 621,068 |
| 2021-11-26 | $30.20 | $30.47 | $29.15 | $29.66 | $29.66 | 225,153 |
| 2021-11-24 | $30.08 | $30.76 | $28.79 | $30.59 | $30.59 | 372,357 |
| 2021-11-23 | $30.20 | $30.57 | $27.01 | $30.40 | $30.40 | 605,957 |
| 2021-11-22 | $33.15 | $33.33 | $28.80 | $30.44 | $30.44 | 484,472 |
| 2021-11-19 | $33.00 | $33.35 | $31.77 | $33.15 | $33.15 | 601,937 |
| 2021-11-18 | $32.48 | $33.18 | $31.49 | $33.00 | $33.00 | 216,421 |
| 2021-11-17 | $30.79 | $33.69 | $30.19 | $32.48 | $32.48 | 452,784 |
| 2021-11-16 | $31.09 | $31.84 | $29.31 | $31.23 | $31.23 | 745,930 |
| 2021-11-15 | $32.16 | $33.00 | $29.38 | $31.01 | $31.01 | 657,581 |
| 2021-11-12 | $31.49 | $31.49 | $29.12 | $30.74 | $30.74 | 392,948 |
| 2021-11-11 | $30.53 | $31.64 | $29.72 | $31.43 | $31.43 | 458,957 |
| 2021-11-10 | $31.75 | $32.99 | $29.92 | $30.36 | $30.36 | 919,861 |
| 2021-11-09 | $30.16 | $31.82 | $29.91 | $31.75 | $31.75 | 257,758 |
| 2021-11-08 | $30.95 | $31.33 | $30.05 | $30.29 | $30.29 | 243,136 |
| 2021-11-05 | $30.67 | $31.54 | $29.51 | $30.65 | $30.65 | 322,273 |
| 2021-11-04 | $30.14 | $30.56 | $30.06 | $30.53 | $30.53 | 277,049 |
| 2021-11-03 | $29.79 | $30.50 | $28.94 | $29.95 | $29.95 | 198,584 |
| 2021-11-02 | $29.84 | $29.84 | $28.36 | $29.56 | $29.56 | 275,050 |
| 2021-11-01 | $28.77 | $29.70 | $27.87 | $29.65 | $29.65 | 315,823 |
| 2021-10-29 | $30.02 | $30.30 | $27.43 | $28.89 | $28.89 | 352,603 |
| 2021-10-28 | $30.06 | $31.91 | $29.76 | $30.17 | $30.17 | 326,246 |
| 2021-10-27 | $31.29 | $31.32 | $28.30 | $30.04 | $30.04 | 393,899 |
| 2021-10-26 | $29.08 | $31.33 | $29.00 | $30.15 | $30.15 | 307,782 |
| 2021-10-25 | $28.93 | $30.71 | $28.37 | $29.08 | $29.08 | 237,398 |
| 2021-10-22 | $29.02 | $29.87 | $28.07 | $28.94 | $28.94 | 340,783 |
| 2021-10-21 | $28.64 | $29.85 | $28.40 | $29.26 | $29.26 | 286,569 |
| 2021-10-20 | $28.10 | $29.35 | $28.09 | $28.77 | $28.77 | 220,175 |
| 2021-10-19 | $28.09 | $28.61 | $27.51 | $28.09 | $28.09 | 201,683 |
| 2021-10-18 | $27.44 | $28.48 | $26.54 | $28.08 | $28.08 | 266,471 |
| 2021-10-15 | $27.12 | $27.95 | $26.32 | $27.72 | $27.72 | 189,448 |
| 2021-10-14 | $26.17 | $27.94 | $25.73 | $27.25 | $27.25 | 395,283 |
| 2021-10-13 | $25.32 | $26.19 | $25.10 | $26.09 | $26.09 | 360,878 |
| 2021-10-12 | $25.57 | $26.11 | $25.35 | $25.46 | $25.46 | 254,194 |
| 2021-10-11 | $26.51 | $26.89 | $25.64 | $25.67 | $25.67 | 374,838 |
| 2021-10-08 | $25.81 | $27.22 | $25.43 | $26.30 | $26.30 | 554,369 |
| 2021-10-07 | $26.10 | $26.96 | $25.70 | $25.95 | $25.95 | 405,951 |
| 2021-10-06 | $26.00 | $26.97 | $25.28 | $25.93 | $25.93 | 647,131 |
| 2021-10-05 | $25.14 | $25.84 | $24.79 | $25.70 | $25.70 | 396,452 |
| 2021-10-04 | $27.85 | $28.17 | $24.34 | $25.19 | $25.19 | 1,224,402 |
| 2021-10-01 | $29.03 | $29.49 | $27.00 | $28.08 | $28.08 | 473,533 |
| 2021-09-30 | $27.38 | $29.63 | $27.05 | $28.71 | $28.71 | 976,372 |
| 2021-09-29 | $26.47 | $27.18 | $26.25 | $27.18 | $27.18 | 329,565 |
| 2021-09-28 | $26.30 | $27.44 | $25.86 | $26.80 | $26.80 | 754,031 |
| 2021-09-27 | $27.56 | $28.88 | $26.07 | $26.80 | $26.80 | 1,737,351 |
| 2021-09-24 | $29.10 | $29.69 | $27.56 | $27.86 | $27.86 | 758,204 |
| 2021-09-23 | $29.92 | $30.27 | $29.16 | $29.46 | $29.46 | 489,581 |
| 2021-09-22 | $30.00 | $30.85 | $29.46 | $30.00 | $30.00 | 721,637 |
| 2021-09-21 | $32.01 | $33.62 | $30.04 | $30.50 | $30.50 | 3,474,371 |
| 2021-09-20 | $32.08 | $32.97 | $31.00 | $32.30 | $32.30 | 1,041,790 |
| 2021-09-17 | $31.35 | $34.43 | $30.18 | $34.41 | $34.41 | 1,814,369 |
| 2021-09-16 | $28.23 | $31.53 | $28.15 | $31.46 | $31.46 | 2,314,526 |
| 2021-09-15 | $26.00 | $29.89 | $25.12 | $29.39 | $29.39 | 12,327,574 |